Date,Open,High,Low,Close,Volume
2014-06-30,18.917184069958896,18.917184069958896,18.917184069958896,18.917184069958896,0.0
2014-07-02,18.862290331300976,18.862290331300976,18.862290331300976,18.862290331300976,0.0
2014-07-03,18.84166981455412,18.84166981455412,18.84166981455412,18.84166981455412,0.0
2014-07-04,18.84105618834889,18.84105618834889,18.84105618834889,18.84105618834889,0.0
2014-07-07,18.864194292984475,18.864194292984475,18.864194292984475,18.864194292984475,0.0
2014-07-08,18.90202692920744,18.90202692920744,18.90202692920744,18.90202692920744,0.0
2014-07-09,18.917184069958896,18.917184069958896,18.917184069958896,18.917184069958896,200.0
2014-07-10,18.95509317050649,18.95509317050649,18.95509317050649,18.95509317050649,268.0
2014-07-11,18.95509317050649,18.95509317050649,18.95509317050649,18.95509317050649,0.0
2014-07-14,18.947511732718592,18.947511732718592,18.947511732718592,18.947511732718592,466.0
2014-07-15,18.924781932147063,18.932364150007725,18.924781932147063,18.932364150007725,300.0
2014-07-16,18.917184069958896,18.917184069958896,18.917184069958896,18.917184069958896,0.0
2014-07-17,18.95509317050649,18.95509317050649,18.95509317050649,18.95509317050649,158.0
2014-07-18,18.97026178090664,18.97026178090664,18.97026178090664,18.97026178090664,0.0
2014-07-21,18.985428479698665,18.985428479698665,18.985428479698665,18.985428479698665,300.0
2014-07-22,18.993011829094677,18.993011829094677,18.993011829094677,18.993011829094677,0.0
2014-07-23,19.008170881454237,19.008170881454237,19.008170881454237,19.008170881454237,100.0
2014-07-24,18.947511732718592,18.947511732718592,18.947511732718592,18.947511732718592,0.0
2014-07-25,18.985428479698665,18.985428479698665,18.985428479698665,18.985428479698665,0.0
2014-07-28,18.993011829094677,18.993011829094677,18.993011829094677,18.993011829094677,320.0
2014-07-29,19.000587532058223,19.000587532058223,19.000587532058223,19.000587532058223,0.0
2014-07-30,18.95509317050649,18.95509317050649,18.95509317050649,18.95509317050649,400.0
2014-07-31,18.88685258398295,18.88685258398295,18.88685258398295,18.88685258398295,1004.0
2014-08-01,18.923457967795468,18.923457967795468,18.923457967795468,18.923457967795468,100.0
2014-08-05,18.984247105883,18.984247105883,18.984247105883,18.984247105883,919.0
2014-08-06,18.984247105883,18.984247105883,18.984247105883,18.984247105883,0.0
2014-08-07,19.029865721962256,19.029865721962256,19.029865721962256,19.029865721962256,0.0
2014-08-08,19.014656967791687,19.014656967791687,19.014656967791687,19.014656967791687,0.0
2014-08-11,19.02225943326886,19.02225943326886,19.02225943326886,19.02225943326886,0.0
2014-08-12,19.007056413922637,19.007056413922637,19.007056413922637,19.007056413922637,0.0
2014-08-13,19.045047713619223,19.045047713619223,19.045047713619223,19.045047713619223,0.0
2014-08-14,19.060262202614144,19.060262202614144,19.060262202614144,19.060262202614144,0.0
2014-08-15,19.09825923713508,19.09825923713508,19.09825923713508,19.09825923713508,0.0
2014-08-18,19.06785893326697,19.06785893326697,19.06785893326697,19.06785893326697,185.0
2014-08-19,19.060262202614144,19.060262202614144,19.060262202614144,19.060262202614144,4444.0
2014-08-20,19.05265782552885,19.05265782552885,19.05265782552885,19.05265782552885,486.0
2014-08-21,19.05265782552885,19.05265782552885,19.05265782552885,19.05265782552885,0.0
2014-08-22,19.05265782552885,19.05265782552885,19.05265782552885,19.05265782552885,0.0
2014-08-25,19.06785893326697,19.06785893326697,19.06785893326697,19.06785893326697,160.0
2014-08-26,19.06785893326697,19.06785893326697,19.06785893326697,19.06785893326697,0.0
2014-08-27,19.09825923713508,19.09825923713508,19.09825923713508,19.09825923713508,0.0
2014-08-28,19.14385682552508,19.14385682552508,19.14385682552508,19.14385682552508,2800.0
2014-08-29,19.128649982962617,19.128649982962617,19.128649982962617,19.128649982962617,0.0
2014-09-02,19.093384610352487,19.093384610352487,19.062921249503447,19.062921249503447,845.0
2014-09-03,19.07053518462932,19.07053518462932,19.07053518462932,19.07053518462932,268.0
2014-09-04,19.055307314377576,19.055307314377576,19.055307314377576,19.055307314377576,0.0
2014-09-05,19.047693379251708,19.047693379251708,19.047693379251708,19.047693379251708,0.0
2014-09-08,19.078156766187647,19.078156766187647,19.078156766187647,19.078156766187647,226.0
2014-09-09,19.001986829199105,19.001986829199105,19.001986829199105,19.001986829199105,0.0
2014-09-10,18.96391141874541,18.96391141874541,18.96391141874541,18.96391141874541,0.0
2014-09-11,18.94868354849368,18.94868354849368,18.94868354849368,18.94868354849368,0.0
2014-09-12,18.94105190293621,18.94105190293621,18.91058711035071,18.91058711035071,1198.0
2014-09-15,18.93344038537701,18.93344038537701,18.93344038537701,18.93344038537701,242.0
2014-09-16,18.925839831507957,18.925839831507957,18.925839831507957,18.925839831507957,0.0
2014-09-17,18.90298273326542,18.90298273326542,18.90298273326542,18.90298273326542,0.0
2014-09-18,18.90298273326542,18.90298273326542,18.90298273326542,18.90298273326542,10124.0
2014-09-19,18.94868354849368,18.94868354849368,18.94868354849368,18.94868354849368,0.0
2014-09-22,18.97152535387128,18.97152535387128,18.97152535387128,18.97152535387128,0.0
2014-09-23,18.9791450238215,18.9791450238215,18.9791450238215,18.9791450238215,0.0
2014-09-24,18.96391141874541,18.96391141874541,18.96391141874541,18.96391141874541,0.0
2014-09-25,19.017228080707657,19.017228080707657,19.017228080707657,19.017228080707657,0.0
2014-09-26,19.009604587541205,19.009604587541205,19.009604587541205,19.009604587541205,247.0
2014-09-29,19.02482672296859,19.02482672296859,19.02482672296859,19.02482672296859,2952.0
2014-09-30,19.017228080707657,19.017228080707657,19.017228080707657,19.017228080707657,0.0
2014-10-01,19.09104482810545,19.09104482810545,19.09104482810545,19.09104482810545,0.0
2014-10-02,19.075778725691386,19.075778725691386,19.075778725691386,19.075778725691386,0.0
2014-10-03,19.068139939660018,19.068139939660018,19.068139939660018,19.068139939660018,0.0
2014-10-06,19.091051966979816,19.121584679366027,19.091051966979816,19.121584679366027,795.0
2014-10-07,19.159746112184937,19.159746112184937,19.159746112184937,19.159746112184937,0.0
2014-10-08,19.213181293850365,19.213181293850365,19.213181293850365,19.213181293850365,0.0
2014-10-09,19.182649089022256,19.182649089022256,19.182649089022256,19.182649089022256,0.0
2014-10-10,19.197919014652552,19.197919014652552,19.197919014652552,19.197919014652552,0.0
2014-10-14,19.281874931497388,19.281874931497388,19.281874931497388,19.281874931497388,0.0
2014-10-15,19.32768088517203,19.32768088517203,19.32768088517203,19.32768088517203,0.0
2014-10-16,19.2971467687358,19.2971467687358,19.2971467687358,19.2971467687358,0.0
2014-10-17,19.304777908334707,19.304777908334707,19.304777908334707,19.304777908334707,490.0
2014-10-20,19.2971467687358,19.2971467687358,19.2971467687358,19.2971467687358,0.0
2014-10-21,19.274249526722823,19.274249526722823,19.274249526722823,19.274249526722823,0.0
2014-10-22,19.281874931497388,19.281874931497388,19.281874931497388,19.281874931497388,625.0
2014-10-23,19.205542507818997,19.205542507818997,19.205542507818997,19.205542507818997,0.0
2014-10-24,19.228447396264425,19.228447396264425,19.228447396264425,19.228447396264425,0.0
2014-10-27,19.228447396264425,19.228447396264425,19.228447396264425,19.228447396264425,718.0
2014-10-28,19.23608044747145,19.23608044747145,19.23608044747145,19.23608044747145,491.0
2014-10-29,19.213181293850365,19.213181293850365,19.213181293850365,19.213181293850365,1542.0
2014-10-30,19.197912748773003,19.23608044747145,19.197912748773003,19.23608044747145,430.0
2014-10-31,19.159746112184937,19.159746112184937,19.159746112184937,19.159746112184937,0.0
2014-11-03,19.14211343892332,19.14211343892332,19.14211343892332,19.14211343892332,0.0
2014-11-04,19.165041266666147,19.165041266666147,19.165041266666147,19.165041266666147,219.0
2014-11-05,19.172691522346227,19.172691522346227,19.172691522346227,19.172691522346227,11953.0
2014-11-06,19.11917605313992,19.11917605313992,19.11917605313992,19.11917605313992,250.0
2014-11-07,19.1879843872739,19.1879843872739,19.1879843872739,19.1879843872739,0.0
2014-11-10,19.149763694603397,19.149763694603397,19.149763694603397,19.149763694603397,0.0
2014-11-11,19.15741203867535,19.15741203867535,19.15741203867535,19.15741203867535,0.0
2014-11-12,19.15741203867535,19.15741203867535,19.15741203867535,19.15741203867535,0.0
2014-11-13,19.172691522346227,19.172691522346227,19.172691522346227,19.172691522346227,0.0
2014-11-14,19.172691522346227,19.172691522346227,19.172691522346227,19.172691522346227,0.0
2014-11-17,19.20328326001841,19.20328326001841,19.1956384661702,19.1956384661702,860.0
2014-11-18,19.20326960576912,19.20326960576912,19.20326960576912,19.20326960576912,0.0
2014-11-19,19.15741203867535,19.15741203867535,19.15741203867535,19.15741203867535,0.0
2014-11-20,19.180341778026293,19.180341778026293,19.180341778026293,19.180341778026293,0.0
2014-11-21,19.226216549593097,19.226216549593097,19.226216549593097,19.226216549593097,0.0
2014-11-24,19.226216549593097,19.226216549593097,19.226216549593097,19.226216549593097,0.0
2014-11-25,19.241492210047728,19.241492210047728,19.241492210047728,19.241492210047728,323.0
2014-11-26,19.31030054418172,19.31030054418172,19.31030054418172,19.31030054418172,365.0
2014-11-27,19.287365070006427,19.287365070006427,19.287365070006427,19.287365070006427,0.0
2014-11-28,19.32558576267693,19.32558576267693,19.32558576267693,19.32558576267693,0.0
2014-12-01,19.350704293320646,19.350704293320646,19.350704293320646,19.350704293320646,340.0
2014-12-02,19.25116112389826,19.25116112389826,19.25116112389826,19.25116112389826,0.0
2014-12-03,19.25881888134273,19.25881888134273,19.24350336645379,19.25116112389826,495.0
2014-12-04,19.274119537370943,19.274119537370943,19.274119537370943,19.274119537370943,342.0
2014-12-05,19.243499703484293,19.243499703484293,19.23584340806507,19.23584340806507,597.0
2014-12-08,19.243501310177606,19.243501310177606,19.243501310177606,19.243501310177606,706.0
2014-12-09,19.31241478275797,19.31241478275797,19.31241478275797,19.31241478275797,242.0
2014-12-10,19.320080331302968,19.320080331302968,19.320080331302968,19.320080331302968,0.0
2014-12-11,19.289448722852825,19.289448722852825,19.289448722852825,19.289448722852825,1602.0
2014-12-12,19.37368564609072,19.37368564609072,19.37368564609072,19.37368564609072,0.0
2014-12-15,19.32773441019927,19.32773441019927,19.32773441019927,19.32773441019927,1302.0
2014-12-16,19.381330166946448,19.381330166946448,19.381330166946448,19.381330166946448,0.0
2014-12-17,19.32773441019927,19.32773441019927,19.32773441019927,19.32773441019927,0.0
2014-12-18,19.297100890141007,19.297100890141007,19.297100890141007,19.297100890141007,0.0
2014-12-19,19.33,19.33,19.33,19.33,0.0
2014-12-22,19.345,19.35,19.33,19.33,139.0
2014-12-23,19.26,19.33,19.26,19.33,41.0
2014-12-24,19.265,19.265,19.19,19.22,1129.0
2014-12-29,19.32,19.32,19.31,19.32,784.0
2014-12-30,19.32,19.32,19.32,19.32,0.0
2014-12-31,19.28,19.345,19.28,19.28,518.0
2015-01-02,19.38,19.405,19.28,19.28,277.0
2015-01-05,19.44,19.465,19.44,19.46,1096.0
2015-01-06,19.51,19.56,19.48,19.52,249.0
2015-01-07,19.535,19.55,19.525,19.525,1254.0
2015-01-08,19.535,19.535,19.495,19.525,1954.0
2015-01-09,19.52,19.55,19.52,19.535,315.0
2015-01-12,19.565,19.575,19.54,19.54,3851.0
2015-01-13,19.54,19.54,19.54,19.54,0.0
2015-01-14,19.62,19.655,19.54,19.54,82.0
2015-01-15,19.65,19.69,19.54,19.54,195.0
2015-01-16,19.675,19.675,19.54,19.54,103.0
2015-01-19,19.68,19.72,19.54,19.54,104.0
2015-01-20,19.69,19.695,19.54,19.54,222.0
2015-01-21,19.675,20.465,19.62,19.64,542.0
2015-01-22,19.675,19.69,19.61,19.675,336.0
2015-01-23,19.65,19.675,19.65,19.675,220.0
2015-01-26,19.705,19.705,19.665,19.705,553.0
2015-01-27,19.74,19.75,19.68,19.68,704.0
2015-01-28,19.69,19.695,19.68,19.68,190.0
2015-01-29,19.755,19.755,19.75,19.755,210.0
2015-01-30,19.805,19.825,19.795,19.795,541.0
2015-02-02,19.83,19.86,19.83,19.83,595.0
2015-02-03,19.81,19.81,19.785,19.81,693.0
2015-02-04,19.74,19.745,19.73,19.745,892.0
2015-02-05,19.74,19.745,19.74,19.745,45.0
2015-02-06,19.685,19.685,19.625,19.685,877.0
2015-02-09,19.67,19.67,19.615,19.67,629.0
2015-02-10,19.59,19.59,19.575,19.59,574.0
2015-02-11,19.585,19.585,19.585,19.585,825.0
2015-02-12,19.59,19.6,19.57,19.575,1435.0
2015-02-13,19.605,19.605,19.57,19.575,699.0
2015-02-17,19.54,19.54,19.47,19.475,7304.0
2015-02-18,19.49,19.49,19.455,19.455,508.0
2015-02-19,19.53,19.54,19.455,19.455,363.0
2015-02-20,19.53,19.53,19.49,19.505,688.0
2015-02-23,19.545,19.555,19.505,19.505,202.0
2015-02-24,19.515,19.64,19.515,19.54,1177.0
2015-02-25,19.625,19.64,19.54,19.54,250.0
2015-02-26,19.625,19.64,19.54,19.54,237.0
2015-02-27,19.56,19.615,19.56,19.615,837.0
2015-03-02,39.265,39.265,19.55,19.55,1896.0
2015-03-03,19.54,19.54,19.535,19.54,2174.0
2015-03-04,19.54,19.54,19.54,19.54,808.0
2015-03-05,19.48,19.54,19.48,19.52,4415.0
2015-03-06,19.455,19.465,19.395,19.395,11144.0
2015-03-09,19.45,19.465,19.42,19.465,1936.0
2015-03-10,19.52,19.52,19.48,19.52,303.0
2015-03-11,19.52,19.535,19.52,19.52,113.0
2015-03-12,19.625,19.625,19.565,19.565,12743.0
2015-03-13,19.565,19.565,19.55,19.55,749.0
2015-03-16,19.595,19.595,19.55,19.55,219.0
2015-03-17,19.605,19.605,19.55,19.55,292.0
2015-03-18,19.625,19.705,19.58,19.605,582.0
2015-03-19,19.72,19.72,19.665,19.68,2834.0
2015-03-20,19.705,19.705,19.68,19.68,4068.0
2015-03-23,19.735,19.735,19.695,19.735,416.0
2015-03-24,19.74,19.74,19.705,19.72,3537.0
2015-03-25,19.735,19.735,19.72,19.735,444.0
2015-03-26,19.71,19.71,19.655,19.71,259.0
2015-03-27,19.69,19.705,19.69,19.705,1016.0
2015-03-30,19.71,19.72,19.68,19.68,3588.0
2015-03-31,19.74,19.74,19.68,19.68,6.0
2015-04-01,19.8,19.825,19.8,19.825,5301.0
2015-04-02,19.8,19.825,19.8,19.825,12.0
2015-04-06,19.84,19.84,19.775,19.84,210.0
2015-04-07,19.785,19.815,19.775,19.785,459.0
2015-04-08,19.815,19.815,19.79,19.815,220.0
2015-04-09,19.805,19.805,19.745,19.805,2202.0
2015-04-10,19.77,19.77,19.705,19.745,348.0
2015-04-13,19.76,19.76,19.715,19.755,328.0
2015-04-14,19.785,19.815,19.785,19.785,55019.0
2015-04-15,19.785,19.785,19.785,19.785,0.0
2015-04-16,19.79,19.8,19.785,19.785,25.0
2015-04-17,19.8,19.8,19.79,19.8,2564.0
2015-04-20,19.79,19.8,19.785,19.8,142.0
2015-04-21,19.8,19.8,19.785,19.8,362.0
2015-04-22,19.76,19.76,19.755,19.755,654.0
2015-04-23,19.73,19.755,19.73,19.755,231.0
2015-04-24,19.785,19.785,19.785,19.785,359.0
2015-04-27,19.79,19.79,19.785,19.785,892.0
2015-04-28,19.755,19.755,19.72,19.72,1963.0
2015-04-29,19.645,19.72,19.635,19.72,147.0
2015-04-30,19.63,19.72,19.615,19.72,149.0
2015-05-01,19.605,19.615,19.605,19.605,410.0
2015-05-04,19.645,19.645,19.615,19.645,519.0
2015-05-05,19.59,19.59,19.505,19.505,1324.0
2015-05-06,19.52,19.52,19.5,19.505,435.0
2015-05-07,19.52,19.53,19.52,19.52,3598.0
2015-05-08,19.59,19.605,19.59,19.59,541.0
2015-05-11,19.565,19.565,19.505,19.535,1403.0
2015-05-12,19.465,19.49,19.465,19.465,573.0
2015-05-13,19.475,19.515,19.46,19.465,132.0
2015-05-14,19.5,19.5,19.465,19.465,25.0
2015-05-15,19.535,19.565,19.53,19.535,240.0
2015-05-19,19.46,19.465,19.42,19.42,1091.0
2015-05-20,19.42,19.46,19.42,19.42,86.0
2015-05-21,19.435,19.515,19.435,19.515,963.0
2015-05-22,19.515,19.515,19.49,19.5,996.0
2015-05-25,19.42,19.55,19.42,19.55,332.0
2015-05-26,19.515,19.55,19.515,19.55,64.0
2015-05-27,19.53,19.56,19.53,19.56,5174.0
2015-05-28,19.55,19.565,19.535,19.535,216.0
2015-05-29,19.585,19.59,19.535,19.535,54.0
2015-06-01,19.575,19.575,19.49,19.49,729.0
2015-06-02,19.485,19.485,19.405,19.485,340.0
2015-06-03,19.415,19.415,19.345,19.345,554.0
2015-06-04,19.35,19.42,19.35,19.35,1620.0
2015-06-05,19.32,19.35,19.32,19.35,50.0
2015-06-08,19.375,19.375,19.345,19.375,1135.0
2015-06-09,19.35,19.35,19.305,19.35,212.0
2015-06-10,19.265,19.275,19.265,19.275,366.0
2015-06-11,19.265,19.35,19.265,19.265,265.0
2015-06-12,19.335,19.375,19.335,19.35,351.0
2015-06-15,19.4,19.4,19.35,19.36,487.0
2015-06-16,19.33,19.39,19.33,19.33,521.0
2015-06-17,19.33,19.33,19.305,19.305,2952.0
2015-06-18,19.345,19.385,19.345,19.345,543.0
2015-06-19,19.44,19.445,19.345,19.345,190.0
2015-06-22,19.42,19.42,19.345,19.345,912.0
2015-06-23,19.32,19.35,19.29,19.29,579.0
2015-06-24,19.305,19.335,19.305,19.315,1000.0
2015-06-25,19.335,19.335,19.285,19.335,1996.0
2015-06-26,19.29,19.29,19.265,19.265,337.0
2015-06-29,19.36,19.36,19.335,19.36,382.0
2015-06-30,19.305,19.4,19.305,19.375,525.0
2015-07-02,19.35,19.35,19.345,19.345,11455.0
2015-07-03,19.39,19.39,19.39,19.39,468.0
2015-07-06,19.365,19.39,19.36,19.36,2222.0
2015-07-07,19.5,19.505,19.43,19.43,987.0
2015-07-08,19.46,19.505,19.46,19.46,235.0
2015-07-09,19.435,19.45,19.42,19.42,10290.0
2015-07-10,19.365,19.365,19.32,19.365,583.0
2015-07-13,19.295,19.365,19.29,19.365,180.0
2015-07-14,19.29,19.335,19.29,19.33,23442.0
2015-07-15,19.33,19.36,19.305,19.305,315.0
2015-07-16,19.35,19.36,19.32,19.36,257.0
2015-07-17,19.335,19.4,19.335,19.39,1462.0
2015-07-20,19.39,19.39,19.36,19.39,2343.0
2015-07-21,19.345,19.4,19.33,19.33,1901.0
2015-07-22,19.38,19.415,19.38,19.38,604.0
2015-07-23,19.39,19.42,19.39,19.42,701.0
2015-07-24,19.42,19.42,19.42,19.42,1300.0
2015-07-27,19.505,19.505,19.46,19.485,8410.0
2015-07-28,19.46,19.46,19.46,19.46,200.0
2015-07-29,19.475,19.475,19.445,19.46,238.0
2015-07-30,19.45,19.46,19.45,19.46,45.0
2015-07-31,19.52,19.525,19.5,19.5,1909.0
2015-08-04,19.55,19.55,19.55,19.55,400.0
2015-08-05,19.47,19.48,19.455,19.47,1744.0
2015-08-06,19.47,19.47,19.47,19.47,0.0
2015-08-07,19.51,19.535,19.495,19.535,2790.0
2015-08-10,19.52,19.52,19.485,19.52,969.0
2015-08-11,19.55,19.55,19.525,19.55,549.0
2015-08-12,19.595,19.595,19.595,19.595,580.0
2015-08-13,19.595,19.595,19.595,19.595,0.0
2015-08-14,19.51,19.51,19.5,19.5,2522.0
2015-08-17,19.52,19.52,19.52,19.52,100.0
2015-08-18,19.52,19.52,19.5,19.5,3315.0
2015-08-19,19.485,19.485,19.48,19.48,103.0
2015-08-20,19.555,19.59,19.555,19.555,900.0
2015-08-21,19.595,19.62,19.595,19.62,525.0
2015-08-24,19.69,19.69,19.595,19.595,349.0
2015-08-25,19.62,19.62,19.52,19.595,833.0
2015-08-26,19.51,19.595,19.51,19.595,37.0
2015-08-27,19.485,19.485,19.48,19.485,1156.0
2015-08-28,19.52,19.52,19.485,19.485,108.0
2015-08-31,19.535,19.535,19.485,19.495,339.0
2015-09-01,19.51,19.51,19.48,19.495,648.0
2015-09-02,19.505,19.525,19.495,19.495,288.0
2015-09-03,19.535,19.535,19.52,19.52,1205.0
2015-09-04,19.525,19.525,19.52,19.52,30.0
2015-09-08,19.485,19.52,19.485,19.52,142.0
2015-09-09,19.455,19.525,19.44,19.505,1795.0
2015-09-10,19.495,19.495,19.45,19.47,246.0
2015-09-11,19.485,19.525,19.47,19.47,296.0
2015-09-14,19.47,19.505,19.47,19.505,1105.0
2015-09-15,19.48,19.48,19.385,19.415,2426.0
2015-09-16,19.425,19.425,19.385,19.415,3334.0
2015-09-17,19.435,19.51,19.385,19.435,469.0
2015-09-18,19.52,19.52,19.435,19.435,2.0
2015-09-21,19.505,19.525,19.505,19.51,230.0
2015-09-22,19.525,19.55,19.525,19.55,700.0
2015-09-23,19.555,19.555,19.55,19.55,65.0
2015-09-24,19.635,19.635,19.59,19.635,665.0
2015-09-25,19.525,19.535,19.525,19.535,674.0
2015-09-28,19.495,19.595,19.495,19.595,2083.0
2015-09-29,19.635,19.635,19.58,19.595,117.0
2015-09-30,19.595,19.595,19.59,19.59,432.0
2015-10-01,19.65,19.65,19.635,19.635,177.0
2015-10-02,19.67,19.705,19.665,19.67,4815.0
2015-10-05,19.68,19.68,19.64,19.65,510.0
2015-10-06,19.655,19.655,19.58,19.65,2031.0
2015-10-07,19.625,19.625,19.615,19.625,1035.0
2015-10-08,19.64,19.65,19.61,19.64,790.0
2015-10-09,19.61,19.61,19.595,19.61,249.0
2015-10-13,19.64,19.64,19.61,19.61,75.0
2015-10-14,19.71,19.71,19.695,19.695,248.0
2015-10-15,19.71,19.71,19.695,19.695,1.0
2015-10-16,19.71,19.71,19.655,19.68,1337.0
2015-10-19,19.705,19.705,19.67,19.705,992.0
2015-10-20,19.655,19.655,19.65,19.655,945.0
2015-10-21,19.705,19.72,19.655,19.655,113.0
2015-10-22,19.735,19.735,19.71,19.735,926.0
2015-10-23,19.695,19.695,19.64,19.67,584.0
2015-10-26,19.71,19.71,19.695,19.695,1980.0
2015-10-27,19.72,19.735,19.72,19.725,9613.0
2015-10-28,19.705,19.705,19.655,19.655,1917.0
2015-10-29,19.625,19.655,19.61,19.655,425.0
2015-10-30,19.625,19.655,19.555,19.655,210.0
2015-11-02,19.595,19.595,19.575,19.575,1225.0
2015-11-03,19.555,19.555,19.54,19.54,1030.0
2015-11-04,19.57,19.57,19.54,19.54,112.0
2015-11-05,19.54,19.54,19.505,19.54,2068.0
2015-11-06,19.47,19.47,19.405,19.43,2534.0
2015-11-09,19.42,19.435,19.39,19.43,165.0
2015-11-10,19.445,19.47,19.445,19.445,149.0
2015-11-11,19.445,19.445,19.445,19.445,102.0
2015-11-12,19.46,19.47,19.445,19.445,402.0
2015-11-13,19.485,19.485,19.475,19.485,243.0
2015-11-16,19.49,19.505,19.49,19.49,3584.0
2015-11-17,19.47,19.515,19.47,19.5,160.0
2015-11-18,19.47,19.475,19.46,19.475,1012.0
2015-11-19,19.545,19.545,19.52,19.52,2834.0
2015-11-20,19.53,19.53,19.515,19.515,525.0
2015-11-23,19.5,19.515,19.5,19.5,205.0
2015-11-24,19.545,19.555,19.54,19.54,4237.0
2015-11-25,19.545,19.545,19.54,19.54,532.0
2015-11-26,19.645,19.645,19.625,19.645,205.0
2015-11-27,19.56,19.56,19.56,19.56,665.0
2015-11-30,19.56,19.56,19.54,19.56,476.0
2015-12-01,19.5,19.6,19.5,19.5,490.0
2015-12-02,19.58,19.58,19.565,19.58,326.0
2015-12-03,19.47,19.47,19.44,19.46,940.0
2015-12-04,19.46,19.5,19.46,19.5,3690.0
2015-12-07,19.53,19.53,19.525,19.53,860.0
2015-12-08,19.54,19.545,19.5,19.525,472.0
2015-12-09,19.485,19.545,19.485,19.485,5180.0
2015-12-10,19.565,19.565,19.53,19.53,12299.0
2015-12-11,19.595,19.595,19.57,19.585,2379.0
2015-12-14,19.58,19.58,19.51,19.58,477.0
2015-12-15,19.485,19.485,19.445,19.46,1448.0
2015-12-16,19.455,19.455,19.44,19.44,282.0
2015-12-17,19.42,19.485,19.42,19.455,1275.0
2015-12-18,19.51,19.525,19.51,19.525,626.0
2015-12-21,19.53,19.555,19.525,19.525,14447.0
2015-12-22,19.51,19.51,19.46,19.475,4479.0
2015-12-23,19.47,19.475,19.46,19.475,3848.0
2015-12-24,19.52,19.52,19.52,19.52,0.0
2015-12-29,19.495,19.495,19.45,19.465,1387.0
2015-12-30,19.47,19.47,19.425,19.43,10306.0
2015-12-31,19.465,19.47,19.43,19.43,33.0
2016-01-04,19.54,19.54,19.44,19.54,459.0
2016-01-05,19.48,19.51,19.48,19.495,190.0
2016-01-06,19.555,19.575,19.535,19.575,1095.0
2016-01-07,19.595,19.595,19.555,19.555,6879.0
2016-01-08,19.59,19.59,19.58,19.58,606.0
2016-01-11,19.59,19.59,19.54,19.55,3357.0
2016-01-12,19.54,19.605,19.54,19.575,2135.0
2016-01-13,19.605,19.63,19.58,19.63,1438.0
2016-01-14,19.63,19.63,19.61,19.61,1024.0
2016-01-15,19.65,19.65,19.62,19.62,1008.0
2016-01-18,19.73,19.775,19.595,19.595,783.0
2016-01-19,19.635,19.635,19.59,19.61,6462.0
2016-01-20,19.72,19.72,19.595,19.595,1173.0
2016-01-21,19.705,19.705,19.595,19.595,196.0
2016-01-22,19.62,19.62,19.59,19.595,106.0
2016-01-25,19.7,19.7,19.59,19.605,15443.0
2016-01-26,19.66,19.66,19.595,19.635,426.0
2016-01-27,19.63,20.015,19.61,19.675,7194.0
2016-01-28,19.65,19.665,19.62,19.62,2626.0
2016-01-29,19.74,19.74,19.7,19.705,2735.0
2016-02-01,19.74,19.74,19.675,19.685,19254.0
2016-02-02,19.74,19.74,19.73,19.73,833.0
2016-02-03,19.755,19.755,19.73,19.74,3675.0
2016-02-04,19.755,19.78,19.745,19.77,4770.0
2016-02-05,19.685,19.78,19.685,19.77,5482.0
2016-02-08,19.81,19.84,19.81,19.835,4588.0
2016-02-09,19.88,19.88,19.8,19.82,5781.0
2016-02-10,19.84,19.855,19.795,19.825,2985.0
2016-02-11,19.96,19.96,19.88,19.88,2860.0
2016-02-12,19.84,19.84,19.795,19.795,4265.0
2016-02-16,19.8,19.8,19.795,19.8,2749.0
2016-02-17,19.835,19.835,19.715,19.755,24658.0
2016-02-18,19.795,19.825,19.795,19.795,1184.0
2016-02-19,19.84,19.85,19.795,19.795,755.0
2016-02-22,19.835,19.835,19.785,19.835,3722.0
2016-02-23,19.82,19.855,19.82,19.85,11367.0
2016-02-24,19.91,19.91,19.835,19.905,2393.0
2016-02-25,19.88,19.895,19.865,19.89,8244.0
2016-02-26,19.855,19.855,19.81,19.84,2224.0
2016-02-29,19.855,19.875,19.84,19.85,2374.0
2016-03-01,19.9,19.9,19.77,19.77,6293.0
2016-03-02,19.8,19.8,19.72,19.8,1198.0
2016-03-03,19.815,19.83,19.79,19.805,5208.0
2016-03-04,19.825,19.825,19.76,19.785,15921.0
2016-03-07,19.785,19.785,19.76,19.775,3735.0
2016-03-08,19.86,19.87,19.84,19.845,12945.0
2016-03-09,19.845,19.845,19.825,19.825,1223.0
2016-03-10,19.83,19.83,19.79,19.805,2589.0
2016-03-11,19.805,19.815,19.785,19.805,8052.0
2016-03-14,19.805,19.83,19.805,19.83,3329.0
2016-03-15,19.845,19.845,19.785,19.805,4071.0
2016-03-16,19.805,19.805,19.775,19.775,1190.0
2016-03-17,19.855,19.95,19.855,19.935,2936.0
2016-03-18,19.98,19.98,19.95,19.955,1751.0
2016-03-21,19.935,19.935,19.895,19.9,2307.0
2016-03-22,19.975,19.975,19.92,19.92,9773.0
2016-03-23,19.88,19.925,19.88,19.925,1049.0
2016-03-24,19.995,19.995,19.925,19.925,258.0
2016-03-28,19.955,19.965,19.95,19.95,12961.0
2016-03-29,19.925,20.035,19.925,20.035,2634.0
2016-03-30,19.975,20.02,19.975,19.995,1873.0
2016-03-31,20.045,20.06,20.035,20.06,5013.0
2016-04-01,20.095,20.095,20.035,20.065,4770.0
2016-04-04,20.09,20.105,20.065,20.065,5445.0
2016-04-05,20.055,20.12,20.055,20.12,11342.0
2016-04-06,20.095,20.095,20.055,20.075,4415.0
2016-04-07,20.145,20.17,20.145,20.17,6525.0
2016-04-08,20.15,20.15,20.135,20.145,2245.0
2016-04-11,20.16,20.16,20.145,20.145,5325.0
2016-04-12,20.13,20.13,20.065,20.11,9596.0
2016-04-13,20.11,20.13,20.08,20.13,3453.0
2016-04-14,20.13,20.175,20.12,20.12,37644.0
2016-04-15,20.12,20.17,20.12,20.16,4833.0
2016-04-18,20.16,20.16,20.12,20.135,8204.0
2016-04-19,20.15,20.15,20.12,20.13,2764.0
2016-04-20,20.16,20.16,20.13,20.16,807.0
2016-04-21,20.13,20.13,20.095,20.095,6370.0
2016-04-22,20.08,20.09,20.055,20.075,3485.0
2016-04-25,20.075,20.075,20.04,20.04,4348.0
2016-04-26,20.065,20.065,19.995,20.02,6853.0
2016-04-27,20.04,20.05,20.02,20.02,54.0
2016-04-28,20.09,20.11,20.075,20.11,1103.0
2016-04-29,20.105,20.11,20.095,20.095,2185.0
2016-05-02,20.12,20.12,20.05,20.1,3675.0
2016-05-03,20.145,20.145,20.105,20.135,8988.0
2016-05-04,20.135,20.16,20.13,20.135,11023.0
2016-05-05,20.16,20.195,20.13,20.155,5010.0
2016-05-06,20.175,20.175,20.145,20.175,951.0
2016-05-09,20.2,20.2,20.17,20.17,9035.0
2016-05-10,20.2,20.2,20.175,20.2,9259.0
2016-05-11,20.185,20.225,20.185,20.195,10098.0
2016-05-12,20.2,20.2,20.16,20.195,2537.0
2016-05-13,20.185,20.215,20.16,20.215,5183.0
2016-05-16,20.215,20.215,20.185,20.21,10015.0
2016-05-17,20.155,20.2,20.155,20.155,1463.0
2016-05-18,20.115,20.115,20.065,20.105,16630.0
2016-05-19,20.075,20.075,20.04,20.075,3491.0
2016-05-20,20.105,20.105,20.065,20.065,13954.0
2016-05-24,20.1,20.1,20.025,20.065,9225.0
2016-05-25,20.12,20.12,20.04,20.09,13015.0
2016-05-26,20.145,20.145,20.115,20.13,6505.0
2016-05-27,20.115,20.12,20.09,20.1,4608.0
2016-05-30,20.13,20.13,20.12,20.13,1026.0
2016-05-31,20.1,20.135,20.09,20.115,9108.0
2016-06-01,20.18,20.18,20.1,20.125,12574.0
2016-06-02,20.1,20.19,20.1,20.18,22061.0
2016-06-03,20.22,20.3,20.22,20.3,68020.0
2016-06-06,20.285,20.29,20.205,20.27,15127.0
2016-06-07,20.23,20.275,20.23,20.25,5245.0
2016-06-08,20.285,20.29,20.285,20.29,4955.0
2016-06-09,20.285,20.325,20.285,20.325,31286.0
2016-06-10,20.345,20.64,20.325,20.345,45278.0
2016-06-13,20.34,20.355,20.33,20.345,2997.0
2016-06-14,20.385,20.385,20.305,20.305,8651.0
2016-06-15,20.285,20.385,20.285,20.37,11464.0
2016-06-16,20.45,20.45,20.405,20.41,12131.0
2016-06-17,20.41,20.41,20.33,20.37,22392.0
2016-06-20,20.37,20.37,20.3,20.325,5173.0
2016-06-21,20.34,20.34,20.27,20.275,19539.0
2016-06-22,20.325,20.325,20.275,20.275,9962.0
2016-06-23,20.305,20.305,20.245,20.25,4684.0
2016-06-24,20.315,20.425,20.315,20.425,6634.0
2016-06-27,20.515,20.515,20.465,20.49,16237.0
2016-06-28,20.52,20.52,20.475,20.505,16567.0
2016-06-29,20.555,20.555,20.49,20.5,3013.0
2016-06-30,20.515,20.53,20.45,20.53,9670.0
2016-07-04,20.655,20.76,20.41,20.76,5712.0
2016-07-05,20.615,20.66,20.615,20.655,6111.0
2016-07-06,20.68,20.68,20.64,20.655,4722.0
2016-07-07,20.66,20.66,20.63,20.63,3614.0
2016-07-08,20.685,20.71,20.64,20.7,4850.0
2016-07-11,20.695,20.695,20.625,20.63,11855.0
2016-07-12,20.63,20.63,20.525,20.545,5431.0
2016-07-13,20.55,20.625,20.545,20.6,3886.0
2016-07-14,20.605,20.605,20.525,20.575,20262.0
2016-07-15,20.56,20.56,20.47,20.495,14781.0
2016-07-18,20.56,20.56,20.48,20.48,6511.0
2016-07-19,20.55,20.55,20.51,20.545,1254.0
2016-07-20,20.535,20.535,20.49,20.52,6541.0
2016-07-21,20.48,20.535,20.45,20.535,5240.0
2016-07-22,20.535,20.55,20.51,20.535,7192.0
2016-07-25,20.565,20.565,20.51,20.51,8281.0
2016-07-26,20.565,20.565,20.505,20.55,4440.0
2016-07-27,20.52,20.6,20.52,20.575,5424.0
2016-07-28,20.575,20.6,20.56,20.575,302.0
2016-07-29,20.605,20.63,20.56,20.63,14359.0
2016-08-02,20.6,20.6,20.505,20.56,2622.0
2016-08-03,20.595,20.595,20.52,20.52,7545.0
2016-08-04,20.61,20.61,20.575,20.575,4277.0
2016-08-05,20.61,20.61,20.515,20.535,9046.0
2016-08-08,20.535,20.535,20.505,20.53,13531.0
2016-08-09,20.575,20.575,20.555,20.57,5515.0
2016-08-10,20.635,20.635,20.575,20.575,9328.0
2016-08-11,20.615,20.615,20.57,20.575,3268.0
2016-08-12,20.615,20.625,20.6,20.6,2286.0
2016-08-15,20.635,20.635,20.585,20.585,5294.0
2016-08-16,20.585,20.585,20.56,20.56,6980.0
2016-08-17,20.6,20.83,20.535,20.635,38340.0
2016-08-18,20.6,20.615,20.585,20.61,11442.0
2016-08-19,20.61,20.615,20.52,20.61,16488.0
2016-08-22,20.625,20.625,20.57,20.6,3399.0
2016-08-23,20.575,20.635,20.575,20.615,8997.0
2016-08-24,20.615,20.625,20.595,20.625,5304.0
2016-08-25,20.625,20.625,20.575,20.595,3323.0
2016-08-26,20.64,20.64,20.535,20.535,7189.0
2016-08-29,20.575,20.61,20.555,20.6,3938.0
2016-08-30,20.635,20.635,20.57,20.585,8447.0
2016-08-31,20.625,20.625,20.57,20.585,3032.0
2016-09-01,20.53,20.59,20.52,20.59,3398.0
2016-09-02,20.55,20.57,20.53,20.56,11367.0
2016-09-06,20.625,20.64,20.585,20.625,1458.0
2016-09-07,20.585,20.67,20.585,20.63,4039.0
2016-09-08,20.585,20.6,20.505,20.545,7127.0
2016-09-09,20.535,20.535,20.44,20.465,6684.0
2016-09-12,20.495,20.495,20.435,20.475,9231.0
2016-09-13,20.515,20.515,20.375,20.41,2230.0
2016-09-14,20.455,20.455,20.45,20.45,4649.0
2016-09-15,20.475,20.475,20.4,20.455,4874.0
2016-09-16,20.495,20.495,20.4,20.455,1496.0
2016-09-19,20.455,20.475,20.44,20.465,2420.0
2016-09-20,20.455,20.495,20.44,20.45,5081.0
2016-09-21,20.465,20.475,20.32,20.465,4201.0
2016-09-22,20.495,20.575,20.49,20.535,8999.0
2016-09-23,20.56,20.57,20.53,20.53,28347.0
2016-09-26,20.615,20.615,20.57,20.575,2258.0
2016-09-27,20.61,20.615,20.585,20.61,2503.0
2016-09-28,20.65,20.65,20.61,20.61,3877.0
2016-09-29,20.615,20.625,20.56,20.615,2331.0
2016-09-30,20.665,20.665,20.56,20.57,3749.0
2016-10-03,20.6,20.6,20.535,20.56,7611.0
2016-10-04,20.51,20.56,20.48,20.5,7520.0
2016-10-05,20.55,20.55,20.44,20.48,1993.0
2016-10-06,20.455,20.46,20.44,20.44,5174.0
2016-10-07,20.525,20.525,20.4,20.455,9481.0
2016-10-11,20.47,20.47,20.39,20.44,4249.0
2016-10-12,20.415,20.43,20.39,20.405,11819.0
2016-10-13,20.46,20.54,20.43,20.54,62670.0
2016-10-14,20.47,20.47,20.405,20.405,10854.0
2016-10-17,20.47,20.47,20.43,20.43,9296.0
2016-10-18,20.47,20.47,20.43,20.47,7321.0
2016-10-19,20.5,20.5,20.48,20.485,4995.0
2016-10-20,20.445,20.525,20.445,20.455,6888.0
2016-10-21,20.485,20.5,20.47,20.5,10680.0
2016-10-24,20.51,20.51,20.46,20.47,7947.0
2016-10-25,20.485,20.485,20.445,20.47,10554.0
2016-10-26,20.44,20.445,20.42,20.44,9240.0
2016-10-27,20.405,20.405,20.325,20.375,8119.0
2016-10-28,20.39,20.39,20.335,20.36,7338.0
2016-10-31,20.425,20.425,20.365,20.385,6056.0
2016-11-01,20.375,20.385,20.33,20.385,3726.0
2016-11-02,20.44,20.44,20.375,20.375,2772.0
2016-11-03,20.4,20.4,20.37,20.37,1329.0
2016-11-04,20.425,20.425,20.385,20.425,25140.0
2016-11-07,20.375,20.4,20.37,20.375,5177.0
2016-11-08,20.44,20.44,20.33,20.345,7310.0
2016-11-09,20.33,20.35,20.17,20.185,2602.0
2016-11-10,20.17,20.17,20.05,20.055,10159.0
2016-11-11,20.055,20.08,20.05,20.055,906.0
2016-11-14,19.92,20.025,19.905,19.975,130822.0
2016-11-15,20.05,20.05,19.95,20.01,1286.0
2016-11-16,19.985,20.025,19.975,20.0,3627.0
2016-11-17,20.025,20.025,19.93,19.95,2408.0
2016-11-18,19.99,19.99,19.865,19.88,5379.0
2016-11-21,19.88,19.95,19.88,19.89,3423.0
2016-11-22,19.88,19.915,19.88,19.89,7748.0
2016-11-23,19.875,19.875,19.84,19.84,297.0
2016-11-24,19.915,19.915,19.77,19.84,3105.0
2016-11-25,19.855,20.215,19.84,19.84,3655.0
2016-11-28,19.835,19.93,19.835,19.905,8093.0
2016-11-29,19.905,19.945,19.865,19.915,63389.0
2016-11-30,19.92,19.92,19.85,19.85,3922.0
2016-12-01,19.815,19.815,19.725,19.78,75871.0
2016-12-02,19.87,19.885,19.775,19.86,7544.0
2016-12-05,19.775,19.885,19.775,19.86,4176.0
2016-12-06,19.86,19.885,19.795,19.875,9564.0
2016-12-07,19.925,19.925,19.875,19.925,7039.0
2016-12-08,19.875,19.895,19.845,19.875,6745.0
2016-12-09,19.86,19.86,19.79,19.82,16890.0
2016-12-12,19.845,19.845,19.765,19.805,35863.0
2016-12-13,19.805,19.845,19.78,19.82,10599.0
2016-12-14,19.9,19.9,19.67,19.67,10437.0
2016-12-15,19.755,19.755,19.67,19.7,19531.0
2016-12-16,19.715,19.74,19.67,19.7,17073.0
2016-12-19,19.685,19.775,19.685,19.775,9974.0
2016-12-20,19.675,19.765,19.675,19.755,21749.0
2016-12-21,19.74,19.79,19.74,19.79,7099.0
2016-12-22,19.75,19.78,19.74,19.775,11999.0
2016-12-23,19.79,19.795,19.75,19.75,2954.0
2016-12-28,19.81,19.815,19.785,19.815,4005.0
2016-12-29,19.83,19.87,19.83,19.855,2620.0
2016-12-30,19.825,19.905,19.825,19.905,2732.0
2017-01-03,19.88,19.92,19.88,19.88,10680.0
2017-01-04,19.99,20.0,19.87,19.935,8142.0
2017-01-05,19.985,20.015,19.92,20.015,6724.0
2017-01-06,19.95,19.985,19.92,19.95,6908.0
2017-01-09,20.035,20.035,19.945,19.985,10619.0
2017-01-10,19.93,20.035,19.93,19.99,2227.0
2017-01-11,19.95,20.035,19.95,19.99,13771.0
2017-01-12,19.99,20.05,19.99,20.0,12370.0
2017-01-13,20.01,20.01,19.91,19.945,8977.0
2017-01-16,20.065,20.075,19.91,20.01,16924.0
2017-01-17,20.055,20.055,19.985,20.025,17856.0
2017-01-18,19.96,20.025,19.905,19.905,8480.0
2017-01-19,19.93,19.93,19.85,19.87,17646.0
2017-01-20,19.91,19.91,19.83,19.895,11862.0
2017-01-23,19.96,19.985,19.855,19.975,11735.0
2017-01-24,19.99,19.99,19.89,19.905,28539.0
2017-01-25,19.93,19.93,19.84,19.84,24532.0
2017-01-26,19.92,19.92,19.825,19.89,28035.0
2017-01-27,19.84,19.905,19.84,19.905,39840.0
2017-01-30,19.935,19.935,19.87,19.89,9229.0
2017-01-31,19.89,19.955,19.89,19.905,4836.0
2017-02-01,19.915,19.915,19.855,19.88,6022.0
2017-02-02,19.94,19.94,19.89,19.915,5856.0
2017-02-03,19.94,19.96,19.875,19.905,14659.0
2017-02-06,19.98,19.985,19.955,19.955,6157.0
2017-02-07,19.995,20.02,19.945,20.0,2735.0
2017-02-08,20.0,20.065,20.0,20.04,8384.0
2017-02-09,20.065,20.065,19.97,20.0,9129.0
2017-02-10,19.995,20.01,19.96,19.96,10586.0
2017-02-13,19.955,19.98,19.915,19.955,12466.0
2017-02-14,20.01,20.01,19.89,19.895,15067.0
2017-02-15,19.905,19.915,19.865,19.875,8079.0
2017-02-16,19.88,19.96,19.88,19.945,6312.0
2017-02-17,19.985,19.985,19.955,19.985,8761.0
2017-02-21,19.995,20.0,19.92,19.985,7993.0
2017-02-22,20.05,20.05,19.93,19.995,9916.0
2017-02-23,20.025,20.035,19.995,20.025,11742.0
2017-02-24,20.09,20.105,20.04,20.105,12024.0
2017-02-27,20.06,20.125,20.035,20.06,7472.0
2017-02-28,20.09,20.09,20.025,20.035,12221.0
2017-03-01,19.93,19.985,19.93,19.955,7577.0
2017-03-02,19.98,19.98,19.89,19.92,12551.0
2017-03-03,19.89,19.97,19.89,19.92,10936.0
2017-03-06,19.97,19.97,19.9,19.93,9952.0
2017-03-07,19.955,19.955,19.875,19.88,14388.0
2017-03-08,19.875,19.875,19.825,19.84,16040.0
2017-03-09,19.76,19.81,19.76,19.785,12287.0
2017-03-10,19.86,19.86,19.785,19.82,7696.0
2017-03-13,19.825,19.825,19.77,19.77,12826.0
2017-03-14,19.82,19.825,19.72,19.77,9488.0
2017-03-15,19.835,19.905,19.785,19.88,9010.0
2017-03-16,19.905,19.905,19.86,19.865,11648.0
2017-03-17,19.93,19.93,19.875,19.915,1950.0
2017-03-20,19.865,19.965,19.865,19.93,18424.0
2017-03-21,19.965,20.01,19.94,20.01,16143.0
2017-03-22,20.065,20.065,19.985,20.02,17447.0
2017-03-23,20.025,20.025,19.98,20.01,4510.0
2017-03-24,20.025,20.035,19.995,20.035,3915.0
2017-03-27,20.1,20.1,20.02,20.05,4760.0
2017-03-28,20.02,20.05,19.985,20.01,12916.0
2017-03-29,20.035,20.05,20.01,20.02,5554.0
2017-03-30,20.06,20.06,20.005,20.01,6684.0
2017-03-31,19.96,20.06,19.96,20.01,3051.0
2017-04-03,20.07,20.095,20.06,20.07,21401.0
2017-04-04,20.135,20.14,20.055,20.055,4106.0
2017-04-05,20.095,20.11,20.045,20.11,15270.0
2017-04-06,20.055,20.14,20.055,20.095,1563.0
2017-04-07,20.125,20.125,20.06,20.06,11774.0
2017-04-10,20.1,20.1,20.045,20.07,7625.0
2017-04-11,20.135,20.15,20.135,20.14,6910.0
2017-04-12,20.14,20.165,20.125,20.165,4405.0
2017-04-13,20.23,20.23,20.15,20.205,13122.0
2017-04-17,20.225,20.23,20.185,20.2,1792.0
2017-04-18,20.245,20.28,20.225,20.28,7373.0
2017-04-19,20.27,20.27,20.225,20.24,4155.0
2017-04-20,20.255,20.255,20.185,20.215,7026.0
2017-04-21,20.165,20.265,20.165,20.2,6816.0
2017-04-24,20.23,20.23,20.15,20.19,1945.0
2017-04-25,20.15,20.16,20.12,20.125,1287.0
2017-04-26,20.095,20.15,20.095,20.14,2486.0
2017-04-27,20.095,20.165,20.095,20.165,3156.0
2017-04-28,20.175,20.2,20.135,20.185,8269.0
2017-05-01,20.265,20.5,20.135,20.14,8437.0
2017-05-02,20.15,20.185,20.125,20.185,11724.0
2017-05-03,20.215,20.215,20.14,20.15,9195.0
2017-05-04,20.14,20.14,20.095,20.135,2656.0
2017-05-05,20.165,20.165,20.095,20.14,35172.0
2017-05-08,20.08,20.16,20.08,20.11,4502.0
2017-05-09,20.14,20.14,20.08,20.08,3728.0
2017-05-10,20.15,20.16,20.095,20.095,5047.0
2017-05-11,20.085,20.11,20.08,20.11,5543.0
2017-05-12,20.11,20.175,20.11,20.165,7109.0
2017-05-15,20.185,20.185,20.12,20.175,5881.0
2017-05-16,20.185,20.205,20.175,20.175,12130.0
2017-05-17,20.245,20.295,20.245,20.29,21420.0
2017-05-18,20.33,20.335,20.27,20.28,4265.0
2017-05-19,20.31,20.31,20.23,20.29,635.0
2017-05-23,20.28,20.46,20.225,20.23,30182.0
2017-05-24,20.23,20.265,20.205,20.265,1722.0
2017-05-25,20.31,20.31,20.23,20.28,32736.0
2017-05-26,20.24,20.28,20.24,20.265,11191.0
2017-05-29,20.295,20.295,20.225,20.295,2489.0
2017-05-30,20.29,20.305,20.265,20.305,9776.0
2017-05-31,20.305,20.33,20.29,20.295,5134.0
2017-06-01,20.31,20.31,20.275,20.3,8033.0
2017-06-02,20.395,20.395,20.34,20.39,5520.0
2017-06-05,20.365,20.365,20.335,20.335,23059.0
2017-06-06,20.415,20.415,20.365,20.395,3343.0
2017-06-07,20.395,20.395,20.34,20.365,13779.0
2017-06-08,20.38,20.38,20.29,20.35,9656.0
2017-06-09,20.335,20.335,20.29,20.315,8091.0
2017-06-12,20.335,20.35,20.29,20.325,10029.0
2017-06-13,20.3,20.335,20.3,20.335,32415.0
2017-06-14,20.415,20.44,20.38,20.395,8420.0
2017-06-15,20.415,20.415,20.355,20.355,3594.0
2017-06-16,20.415,20.415,20.365,20.395,9653.0
2017-06-19,20.415,20.415,20.375,20.375,4734.0
2017-06-20,20.34,20.415,20.34,20.405,41049.0
2017-06-21,20.39,20.415,20.39,20.405,35265.0
2017-06-22,20.42,20.44,20.39,20.415,31795.0
2017-06-23,20.42,20.43,20.39,20.43,40999.0
2017-06-26,20.44,20.51,20.405,20.51,51309.0
2017-06-27,20.415,20.415,20.355,20.375,20364.0
2017-06-28,20.42,20.455,20.34,20.455,22029.0
2017-06-29,20.35,20.35,20.305,20.34,33204.0
2017-06-30,20.325,20.335,20.29,20.3,8394.0
2017-07-04,20.325,20.325,20.275,20.31,1158.0
2017-07-05,20.25,20.4,20.235,20.245,18120.0
2017-07-06,20.26,20.26,20.195,20.245,20899.0
2017-07-07,20.205,20.235,20.195,20.23,7341.0
2017-07-10,20.17,20.26,20.165,20.26,22505.0
2017-07-11,20.26,20.27,20.22,20.26,5353.0
2017-07-12,20.315,20.315,20.275,20.31,11164.0
2017-07-13,20.285,20.295,20.25,20.27,9600.0
2017-07-14,20.31,20.315,20.285,20.285,31412.0
2017-07-17,20.35,20.35,20.295,20.295,5864.0
2017-07-18,20.325,20.38,20.31,20.35,49898.0
2017-07-19,20.365,20.375,20.36,20.375,4490.0
2017-07-20,20.415,20.415,20.36,20.38,10833.0
2017-07-21,20.35,20.415,20.35,20.405,16630.0
2017-07-24,20.405,20.405,20.38,20.39,15404.0
2017-07-25,20.39,20.39,20.3,20.3,17568.0
2017-07-26,20.335,20.375,20.3,20.34,13063.0
2017-07-27,20.4,20.405,20.31,20.335,16449.0
2017-07-28,20.365,20.375,20.325,20.375,17709.0
2017-07-31,20.39,20.39,20.34,20.375,3607.0
2017-08-01,20.365,20.4,20.36,20.4,7985.0
2017-08-02,20.39,20.405,20.375,20.385,8587.0
2017-08-03,20.44,20.44,20.39,20.44,14152.0
2017-08-04,20.365,20.44,20.36,20.405,13994.0
2017-08-08,20.405,20.405,20.35,20.385,13566.0
2017-08-09,20.405,20.425,20.39,20.4,3149.0
2017-08-10,20.405,20.43,20.405,20.405,8297.0
2017-08-11,20.405,20.45,20.405,20.45,8914.0
2017-08-14,20.45,20.455,20.4,20.44,22155.0
2017-08-15,20.4,20.405,20.365,20.39,2931.0
2017-08-16,20.4,20.43,20.365,20.43,5052.0
2017-08-17,20.405,20.455,20.405,20.43,2039.0
2017-08-18,20.505,20.505,20.45,20.455,31622.0
2017-08-21,20.495,20.495,20.45,20.45,35048.0
2017-08-22,20.48,20.48,20.415,20.415,1792.0
2017-08-23,20.44,20.49,20.44,20.49,2761.0
2017-08-24,20.45,20.48,20.44,20.44,33748.0
2017-08-25,20.48,20.49,20.45,20.49,12052.0
2017-08-28,20.47,20.495,20.47,20.48,12023.0
2017-08-29,20.52,20.52,20.49,20.505,5910.0
2017-08-30,20.545,20.545,20.48,20.505,1453.0
2017-08-31,20.555,20.555,20.505,20.535,9659.0
2017-09-01,20.465,20.555,20.46,20.515,11750.0
2017-09-05,20.5,20.59,20.5,20.58,14098.0
2017-09-06,20.565,20.67,20.525,20.555,2790.0
2017-09-07,20.59,20.615,20.55,20.59,21685.0
2017-09-08,20.575,20.615,20.565,20.595,5920.0
2017-09-11,20.58,20.58,20.49,20.49,8765.0
2017-09-12,20.475,20.5,20.465,20.465,27302.0
2017-09-13,20.465,20.49,20.46,20.475,10137.0
2017-09-14,20.46,20.485,20.46,20.46,2715.0
2017-09-15,20.465,20.525,20.46,20.49,21254.0
2017-09-18,20.5,20.5,20.44,20.44,5595.0
2017-09-19,20.515,20.525,20.435,20.435,18453.0
2017-09-20,20.45,20.475,20.395,20.41,13839.0
2017-09-21,20.465,20.465,20.41,20.41,7767.0
2017-09-22,20.435,20.475,20.425,20.46,24285.0
2017-09-25,20.475,20.5,20.41,20.5,83457.0
2017-09-26,20.475,20.5,20.45,20.5,6320.0
2017-09-27,20.425,20.425,20.395,20.395,5468.0
2017-09-28,20.395,20.425,20.375,20.425,8457.0
2017-09-29,20.4,20.435,20.4,20.425,16501.0
2017-10-02,20.425,20.425,20.375,20.375,2342.0
2017-10-03,20.415,20.425,20.39,20.425,3252.0
2017-10-04,20.41,20.44,20.4,20.44,19526.0
2017-10-05,20.425,20.425,20.4,20.415,8598.0
2017-10-06,20.385,20.41,20.36,20.365,21331.0
2017-10-10,20.425,20.45,20.4,20.41,129851.0
2017-10-11,20.45,20.45,20.41,20.43,28253.0
2017-10-12,20.4,20.45,20.4,20.44,11392.0
2017-10-13,20.45,20.49,20.45,20.455,10267.0
2017-10-16,20.48,20.48,20.455,20.475,1749.0
2017-10-17,20.475,20.48,20.475,20.475,10768.0
2017-10-18,20.44,20.45,20.4,20.41,13339.0
2017-10-19,20.45,20.475,20.425,20.44,3122.0
2017-10-20,20.385,20.43,20.365,20.4,8490.0
2017-10-23,20.425,20.425,20.39,20.4,2382.0
2017-10-24,20.39,20.39,20.35,20.39,2477.0
2017-10-25,20.375,20.375,20.335,20.36,7219.0
2017-10-26,20.36,20.365,20.325,20.335,2428.0
2017-10-27,20.345,20.375,20.335,20.35,2597.0
2017-10-30,20.4,20.43,20.35,20.43,3481.0
2017-10-31,20.41,20.435,20.39,20.41,1333.0
2017-11-01,20.4,20.43,20.375,20.415,2004.0
2017-11-02,20.39,20.45,20.39,20.44,3474.0
2017-11-03,20.405,20.47,20.405,20.425,742.0
2017-11-06,20.495,20.495,20.415,20.455,9216.0
2017-11-07,20.415,20.48,20.415,20.465,8879.0
2017-11-08,20.505,20.505,20.465,20.465,3252.0
2017-11-09,20.455,20.455,20.425,20.425,15979.0
2017-11-10,20.34,20.415,20.34,20.365,12285.0
2017-11-13,20.34,20.38,20.34,20.375,4818.0
2017-11-14,20.365,20.4,20.365,20.4,4448.0
2017-11-15,20.4,20.43,20.38,20.43,23229.0
2017-11-16,20.365,20.43,20.365,20.39,7085.0
2017-11-17,20.465,20.465,20.405,20.45,5074.0
2017-11-20,20.45,20.45,20.4,20.4,3821.0
2017-11-21,20.415,20.43,20.405,20.43,3932.0
2017-11-22,20.43,20.495,20.43,20.495,10330.0
2017-11-23,20.57,20.585,20.425,20.425,6243.0
2017-11-24,20.495,20.555,20.44,20.45,7843.0
2017-11-27,20.45,20.48,20.44,20.48,10984.0
2017-11-28,20.455,20.495,20.45,20.45,14595.0
2017-11-29,20.455,20.455,20.38,20.39,13734.0
2017-11-30,20.425,20.43,20.375,20.4,4586.0
2017-12-01,20.44,20.535,20.405,20.52,79345.0
2017-12-04,20.42,20.44,20.4,20.4,16802.0
2017-12-05,20.44,20.47,20.42,20.445,14679.0
2017-12-06,20.505,20.505,20.465,20.465,10992.0
2017-12-07,20.51,20.51,20.445,20.445,6498.0
2017-12-08,20.4,20.455,20.4,20.445,7556.0
2017-12-11,20.48,20.48,20.415,20.415,9396.0
2017-12-12,20.42,20.44,20.39,20.43,12899.0
2017-12-13,20.455,20.49,20.42,20.48,23540.0
2017-12-14,20.495,20.495,20.455,20.47,14313.0
2017-12-15,20.51,20.51,20.445,20.48,30399.0
2017-12-18,20.42,20.495,20.42,20.47,7389.0
2017-12-19,20.43,20.43,20.365,20.38,14846.0
2017-12-20,20.375,20.38,20.34,20.355,8962.0
2017-12-21,20.285,20.445,20.275,20.38,16312.0
2017-12-22,20.495,20.495,20.35,20.38,15858.0
2017-12-27,20.34,20.465,20.34,20.42,5983.0
2017-12-28,20.43,20.445,20.415,20.42,8457.0
2017-12-29,20.465,20.48,20.44,20.445,3023.0
2018-01-02,20.48,20.48,20.34,20.37,12306.0
2018-01-03,20.365,20.465,20.365,20.365,5849.0
2018-01-04,20.35,20.43,20.35,20.39,12413.0
2018-01-05,20.39,20.42,20.365,20.395,9746.0
2018-01-08,20.445,20.445,20.355,20.395,16123.0
2018-01-09,20.365,20.365,20.315,20.35,14763.0
2018-01-10,20.315,20.325,20.275,20.325,7282.0
2018-01-11,20.355,20.355,20.3,20.35,9457.0
2018-01-12,20.25,20.365,20.25,20.325,19175.0
2018-01-15,20.465,20.465,20.43,20.455,2014.0
2018-01-16,20.405,20.415,20.315,20.365,37867.0
2018-01-17,20.3,20.37,20.3,20.33,15578.0
2018-01-18,20.325,20.325,20.26,20.3,8800.0
2018-01-19,20.325,20.325,20.225,20.24,9057.0
2018-01-22,20.28,20.28,20.24,20.24,17995.0
2018-01-23,20.215,20.28,20.215,20.265,42099.0
2018-01-24,20.265,20.29,20.215,20.235,16445.0
2018-01-25,20.28,20.315,20.26,20.315,14683.0
2018-01-26,20.28,20.28,20.25,20.275,8570.0
2018-01-29,20.29,20.29,20.185,20.25,23000.0
2018-01-30,20.26,20.26,20.185,20.225,10623.0
2018-01-31,20.28,20.28,20.175,20.215,24965.0
2018-02-01,20.095,20.18,20.09,20.105,24438.0
2018-02-02,20.16,20.16,20.07,20.095,15441.0
2018-02-05,20.04,20.195,20.04,20.16,28043.0
2018-02-06,20.22,20.36,20.04,20.205,25105.0
2018-02-07,20.155,20.17,20.045,20.14,23498.0
2018-02-08,20.065,20.095,20.005,20.095,19101.0
2018-02-09,19.975,20.045,19.975,20.03,26790.0
2018-02-12,20.065,20.065,19.98,20.015,24377.0
2018-02-13,20.055,20.055,19.975,20.03,20332.0
2018-02-14,19.94,20.015,19.94,19.965,23559.0
2018-02-15,20.0,20.015,19.975,19.98,19660.0
2018-02-16,20.025,20.065,19.99,20.0,13489.0
2018-02-20,20.025,20.04,19.955,19.98,11323.0
2018-02-21,19.94,20.04,19.94,19.95,57349.0
2018-02-22,19.9,19.98,19.9,19.95,53314.0
2018-02-23,20.0,20.005,19.965,19.99,8480.0
2018-02-26,19.99,20.04,19.98,20.005,5839.0
2018-02-27,20.04,20.045,19.935,19.955,25468.0
2018-02-28,20.005,20.005,19.93,19.99,48626.0
2018-03-01,20.025,20.025,19.935,19.975,12285.0
2018-03-02,20.015,20.015,19.965,19.985,19252.0
2018-03-05,20.04,20.04,19.94,19.975,11612.0
2018-03-06,19.935,20.005,19.935,19.99,35630.0
2018-03-07,20.04,20.04,19.96,19.985,4523.0
2018-03-08,19.965,20.015,19.965,20.0,11397.0
2018-03-09,19.99,19.99,19.94,19.975,9097.0
2018-03-12,20.0,20.0,19.96,19.985,9526.0
2018-03-13,20.025,20.025,19.985,20.0,6341.0
2018-03-14,20.015,20.05,20.0,20.04,3645.0
2018-03-15,20.05,20.05,20.015,20.03,2988.0
2018-03-16,20.05,20.05,20.0,20.005,2044.0
2018-03-19,20.03,20.03,19.96,20.005,15315.0
2018-03-20,19.96,19.985,19.935,19.975,5711.0
2018-03-21,19.99,19.99,19.925,19.965,2556.0
2018-03-22,20.025,20.03,20.0,20.015,23094.0
2018-03-23,20.03,20.04,19.99,20.025,3669.0
2018-03-26,20.05,20.05,19.99,19.99,6211.0
2018-03-27,20.03,20.08,20.03,20.08,21243.0
2018-03-28,20.065,20.09,20.065,20.075,5325.0
2018-03-29,20.1,20.12,20.08,20.12,13940.0
2018-04-02,20.125,20.135,20.075,20.085,5852.0
2018-04-03,20.095,20.095,20.06,20.07,16431.0
2018-04-04,20.06,20.115,20.06,20.075,4918.0
2018-04-05,20.02,20.07,20.02,20.045,23447.0
2018-04-06,20.11,20.11,20.075,20.095,8707.0
2018-04-09,20.115,20.115,20.06,20.085,24609.0
2018-04-10,20.125,20.125,20.075,20.085,17010.0
2018-04-11,20.14,20.14,20.07,20.085,2650.0
2018-04-12,20.115,20.115,20.045,20.07,5249.0
2018-04-13,20.02,20.07,20.02,20.07,6945.0
2018-04-16,20.095,20.095,20.035,20.07,5742.0
2018-04-17,20.095,20.1,20.05,20.07,7773.0
2018-04-18,20.095,20.1,20.02,20.02,4790.0
2018-04-19,19.945,20.01,19.945,19.96,4432.0
2018-04-20,19.96,19.96,19.905,19.905,2961.0
2018-04-23,19.935,19.945,19.885,19.905,3149.0
2018-04-24,19.895,19.895,19.86,19.86,8429.0
2018-04-25,19.88,19.88,19.82,19.82,4618.0
2018-04-26,19.91,19.91,19.86,19.885,12209.0
2018-04-27,19.935,20.115,19.895,19.91,10362.0
2018-04-30,19.935,19.955,19.91,19.925,7339.0
2018-05-01,19.91,19.91,19.875,19.885,11493.0
2018-05-02,19.935,19.94,19.885,19.89,23073.0
2018-05-03,19.915,19.935,19.9,19.9,14806.0
2018-05-04,19.925,19.925,19.9,19.92,6846.0
2018-05-07,19.95,19.95,19.89,19.915,22334.0
2018-05-08,19.915,19.915,19.875,19.89,3110.0
2018-05-09,19.91,19.91,19.85,19.85,3752.0
2018-05-10,19.935,19.935,19.875,19.91,7455.0
2018-05-11,19.965,19.965,19.915,19.915,15341.0
2018-05-14,19.935,19.935,19.89,19.9,4783.0
2018-05-15,19.87,19.87,19.795,19.795,4350.0
2018-05-16,19.825,19.825,19.8,19.8,10178.0
2018-05-17,19.82,19.82,19.77,19.775,14990.0
2018-05-18,19.795,19.86,19.795,19.835,22292.0
2018-05-22,19.87,19.87,19.81,19.835,6123.0
2018-05-23,19.825,19.9,19.825,19.89,25195.0
2018-05-24,19.89,19.95,19.89,19.94,13599.0
2018-05-25,19.91,19.985,19.9,19.98,22937.0
2018-05-28,19.935,20.23,19.86,20.23,28872.0
2018-05-29,20.06,20.115,20.0,20.115,20690.0
2018-05-30,20.065,20.09,20.01,20.05,13374.0
2018-05-31,20.075,20.09,20.025,20.06,37138.0
2018-06-01,20.03,20.03,19.985,20.005,5447.0
2018-06-04,19.97,19.985,19.955,19.96,5800.0
2018-06-05,19.97,19.985,19.955,19.98,26615.0
2018-06-06,19.96,19.96,19.905,19.92,11606.0
2018-06-07,19.935,19.995,19.91,19.96,27352.0
2018-06-08,19.91,19.985,19.91,19.945,11972.0
2018-06-11,19.935,19.935,19.91,19.93,5831.0
2018-06-12,19.93,19.93,19.895,19.93,10976.0
2018-06-13,19.935,19.945,19.885,19.885,9987.0
2018-06-14,19.945,19.955,19.93,19.93,1484.0
2018-06-15,19.945,20.03,19.945,19.96,2796.0
2018-06-18,19.995,19.995,19.92,19.945,44633.0
2018-06-19,20.005,20.005,19.98,19.985,5797.0
2018-06-20,19.935,19.97,19.935,19.945,23796.0
2018-06-21,19.985,19.985,19.935,19.96,17312.0
2018-06-22,19.945,19.96,19.945,19.96,10198.0
2018-06-25,19.985,19.985,19.955,19.96,17877.0
2018-06-26,19.97,19.985,19.97,19.985,8798.0
2018-06-27,19.985,20.055,19.985,20.035,20838.0
2018-06-28,20.045,20.045,20.01,20.03,5827.0
2018-06-29,20.06,20.07,20.01,20.03,7483.0
2018-07-03,19.97,20.225,19.955,20.225,38255.0
2018-07-04,20.085,20.36,19.995,20.34,16619.0
2018-07-05,20.04,20.075,20.03,20.065,37116.0
2018-07-06,20.09,20.09,20.065,20.09,11017.0
2018-07-09,20.01,20.075,20.01,20.065,35402.0
2018-07-10,20.065,20.065,20.04,20.05,20910.0
2018-07-11,20.105,20.105,20.05,20.065,10906.0
2018-07-12,20.1,20.1,20.055,20.1,26298.0
2018-07-13,20.1,20.1,20.08,20.1,8772.0
2018-07-16,20.1,20.1,20.03,20.065,11388.0
2018-07-17,20.09,20.09,20.05,20.065,6990.0
2018-07-18,20.075,20.075,20.05,20.05,9486.0
2018-07-19,20.0,20.09,20.0,20.09,27038.0
2018-07-20,20.1,20.1,20.025,20.03,5581.0
2018-07-23,20.05,20.05,19.965,19.99,16608.0
2018-07-24,20.0,20.025,19.985,20.025,20072.0
2018-07-25,20.08,20.08,20.0,20.015,3984.0
2018-07-26,20.01,20.03,19.975,19.975,12050.0
2018-07-27,20.04,20.04,19.99,20.0,782.0
2018-07-30,20.0,20.0,19.975,19.98,17412.0
2018-07-31,19.95,20.015,19.95,20.0,11150.0
2018-08-01,20.07,20.07,19.945,19.97,10123.0
2018-08-02,20.01,20.02,19.97,19.985,16626.0
2018-08-03,20.03,20.035,20.02,20.02,12600.0
2018-08-07,20.055,20.06,19.97,20.005,11441.0
2018-08-08,19.97,20.045,19.97,20.005,19843.0
2018-08-09,20.005,20.035,20.005,20.035,8980.0
2018-08-10,20.005,20.095,20.005,20.085,16866.0
2018-08-13,20.11,20.12,20.06,20.085,25565.0
2018-08-14,20.105,20.105,20.06,20.07,7450.0
2018-08-15,20.055,20.11,20.055,20.1,7761.0
2018-08-16,20.145,20.245,20.095,20.105,13125.0
2018-08-17,20.16,20.16,20.11,20.12,9471.0
2018-08-20,20.12,20.16,20.12,20.145,4585.0
2018-08-21,20.17,20.18,20.12,20.135,12025.0
2018-08-22,20.11,20.16,20.11,20.155,9156.0
2018-08-23,20.17,20.17,20.135,20.15,10953.0
2018-08-24,20.085,20.155,20.085,20.155,2883.0
2018-08-27,20.145,20.145,20.13,20.135,6625.0
2018-08-28,20.145,20.155,20.08,20.105,10520.0
2018-08-29,20.135,20.135,20.08,20.105,13560.0
2018-08-30,20.135,20.135,20.105,20.11,19638.0
2018-08-31,20.195,20.195,20.11,20.11,13007.0
2018-09-04,20.1,20.1,20.06,20.075,7009.0
2018-09-05,20.09,20.09,20.075,20.085,6498.0
2018-09-06,20.11,20.115,20.11,20.11,8682.0
2018-09-07,20.075,20.075,20.035,20.04,7621.0
2018-09-10,20.035,20.06,20.015,20.05,13628.0
2018-09-11,20.075,20.085,20.0,20.015,11459.0
2018-09-12,19.985,20.04,19.985,20.035,13286.0
2018-09-13,20.04,20.06,20.04,20.04,9369.0
2018-09-14,20.05,20.05,20.0,20.01,13006.0
2018-09-17,20.015,20.015,19.99,19.99,3394.0
2018-09-18,20.015,20.015,19.95,19.96,11266.0
2018-09-19,19.9,19.945,19.9,19.935,10825.0
2018-09-20,19.885,19.96,19.885,19.95,2869.0
2018-09-21,19.96,19.96,19.95,19.95,7835.0
2018-09-24,19.95,19.965,19.925,19.94,33132.0
2018-09-25,19.925,19.925,19.9,19.915,6196.0
2018-09-26,19.965,19.99,19.94,19.985,5333.0
2018-09-27,19.94,19.99,19.94,19.975,14131.0
2018-09-28,20.035,20.035,19.985,19.985,10117.0
2018-10-01,19.96,19.97,19.935,19.935,8666.0
2018-10-02,19.985,19.985,19.955,19.98,5178.0
2018-10-03,19.955,19.955,19.86,19.88,9681.0
2018-10-04,19.855,19.855,19.81,19.83,8249.0
2018-10-05,19.83,19.83,19.755,19.76,6385.0
2018-10-09,19.735,19.81,19.735,19.805,11693.0
2018-10-10,19.73,19.81,19.73,19.78,12207.0
2018-10-11,19.81,19.87,19.81,19.855,35068.0
2018-10-12,19.88,19.88,19.795,19.855,35714.0
2018-10-15,19.805,19.895,19.805,19.835,8535.0
2018-10-16,19.795,19.855,19.795,19.835,3849.0
2018-10-17,19.895,19.895,19.805,19.83,4837.0
2018-10-18,19.745,19.83,19.745,19.83,22012.0
2018-10-19,19.795,19.805,19.77,19.795,66997.0
2018-10-22,19.82,19.82,19.77,19.795,11971.0
2018-10-23,19.855,19.855,19.805,19.805,17014.0
2018-10-24,19.86,19.86,19.845,19.845,5165.0
2018-10-25,19.835,19.855,19.83,19.845,6868.0
2018-10-26,19.83,19.91,19.83,19.885,18613.0
2018-10-29,19.895,19.895,19.835,19.86,7779.0
2018-10-30,19.795,19.855,19.795,19.83,10898.0
2018-10-31,19.805,19.83,19.785,19.795,5501.0
2018-11-01,19.785,19.825,19.785,19.825,3686.0
2018-11-02,19.82,19.82,19.735,19.745,20194.0
2018-11-05,19.615,19.785,19.39,19.77,12184.0
2018-11-06,19.77,19.77,19.75,19.75,13457.0
2018-11-07,19.82,19.82,19.76,19.775,208797.0
2018-11-08,19.82,19.82,19.745,19.75,6128.0
2018-11-09,19.785,19.8,19.77,19.775,16255.0
2018-11-12,19.785,19.825,19.785,19.825,2356.0
2018-11-13,19.665,19.82,19.665,19.81,7377.0
2018-11-14,19.785,19.825,19.785,19.825,5528.0
2018-11-15,19.825,19.85,19.795,19.795,5051.0
2018-11-16,19.76,19.885,19.76,19.875,35701.0
2018-11-19,19.9,19.9,19.85,19.87,3888.0
2018-11-20,19.875,19.875,19.85,19.85,8781.0
2018-11-21,19.825,19.875,19.825,19.87,17993.0
2018-11-22,19.875,19.925,19.85,19.885,10293.0
2018-11-23,19.935,19.975,19.86,19.975,6965.0
2018-11-26,19.87,19.87,19.845,19.85,7111.0
2018-11-27,19.895,19.895,19.85,19.885,4420.0
2018-11-28,19.845,19.895,19.845,19.875,3796.0
2018-11-29,19.885,19.9,19.875,19.885,5466.0
2018-11-30,19.835,19.945,19.835,19.895,10783.0
2018-12-03,19.915,19.92,19.88,19.92,11200.0
2018-12-04,19.99,20.005,19.945,19.975,27830.0
2018-12-05,20.18,20.18,20.015,20.175,8083.0
2018-12-06,20.125,20.13,20.0,20.015,11655.0
2018-12-07,20.055,20.06,20.015,20.055,22770.0
2018-12-10,20.075,20.075,20.04,20.055,8750.0
2018-12-11,20.09,20.09,20.055,20.055,17739.0
2018-12-12,20.1,20.1,20.0,20.065,19057.0
2018-12-13,20.075,20.08,20.04,20.055,5701.0
2018-12-14,20.125,20.13,20.08,20.09,15680.0
2018-12-17,20.105,20.13,20.09,20.105,10566.0
2018-12-18,20.13,20.155,20.125,20.14,4066.0
2018-12-19,20.215,20.315,20.155,20.19,14432.0
2018-12-20,20.2,20.205,20.155,20.165,5547.0
2018-12-21,20.075,20.175,20.075,20.155,19940.0
2018-12-24,20.205,20.205,20.09,20.175,22378.0
2018-12-27,20.23,20.24,20.13,20.175,31897.0
2018-12-28,20.18,20.24,20.155,20.24,13523.0
2018-12-31,20.215,20.255,20.17,20.255,20578.0
2019-01-02,20.305,20.315,20.255,20.28,6850.0
2019-01-03,20.315,20.4,20.295,20.4,15775.0
2019-01-04,20.33,20.33,20.29,20.305,15574.0
2019-01-07,20.28,20.375,20.27,20.27,7799.0
2019-01-08,20.325,20.325,20.245,20.255,11016.0
2019-01-09,20.27,20.34,20.265,20.34,34995.0
2019-01-10,20.295,20.295,20.23,20.24,8184.0
2019-01-11,20.325,20.325,20.27,20.28,3336.0
2019-01-14,20.24,20.295,20.24,20.265,6578.0
2019-01-15,20.295,20.295,20.245,20.265,13444.0
2019-01-16,20.27,20.28,20.245,20.245,3248.0
2019-01-17,20.28,20.28,20.24,20.24,6100.0
2019-01-18,20.205,20.295,20.205,20.23,14054.0
2019-01-21,20.195,20.48,20.195,20.48,19847.0
2019-01-22,20.27,20.295,20.255,20.28,12775.0
2019-01-23,20.23,20.295,20.23,20.28,4465.0
2019-01-24,20.325,20.34,20.315,20.325,3800.0
2019-01-25,20.325,20.325,20.29,20.29,7642.0
2019-01-28,20.325,20.33,20.305,20.315,16036.0
2019-01-29,20.305,20.34,20.305,20.34,6000.0
2019-01-30,20.375,20.39,20.325,20.39,17397.0
2019-01-31,20.45,20.465,20.425,20.44,20370.0
2019-02-01,20.505,20.505,20.37,20.39,31863.0
2019-02-04,20.39,20.39,20.355,20.37,15344.0
2019-02-05,20.405,20.415,20.38,20.405,4838.0
2019-02-06,20.465,20.465,20.395,20.395,19013.0
2019-02-07,20.445,20.445,20.37,20.42,12368.0
2019-02-08,20.395,20.49,20.395,20.455,8367.0
2019-02-11,20.465,20.465,20.42,20.43,14017.0
2019-02-12,20.42,20.455,20.405,20.445,15909.0
2019-02-13,20.42,20.43,20.405,20.42,8850.0
2019-02-14,20.44,20.48,20.43,20.465,11815.0
2019-02-15,20.43,20.465,20.43,20.445,24300.0
2019-02-19,20.495,20.505,20.455,20.465,16896.0
2019-02-20,20.48,20.48,20.445,20.47,15996.0
2019-02-21,20.445,20.465,20.405,20.42,8474.0
2019-02-22,20.465,20.495,20.42,20.47,10115.0
2019-02-25,20.47,20.47,20.42,20.465,13252.0
2019-02-26,20.495,20.505,20.47,20.48,10004.0
2019-02-27,20.505,20.515,20.44,20.445,8365.0
2019-02-28,20.495,20.495,20.405,20.43,12584.0
2019-03-01,20.4,20.4,20.345,20.35,5836.0
2019-03-04,20.41,20.41,20.36,20.405,65680.0
2019-03-05,20.345,20.42,20.345,20.42,11003.0
2019-03-06,20.45,20.45,20.42,20.425,22964.0
2019-03-07,20.47,20.51,20.445,20.51,13129.0
2019-03-08,20.51,20.53,20.48,20.505,5686.0
2019-03-11,20.545,20.545,20.485,20.505,17312.0
2019-03-12,20.555,20.56,20.53,20.555,5275.0
2019-03-13,20.53,20.555,20.53,20.535,6205.0
2019-03-14,20.56,20.56,20.495,20.51,15675.0
2019-03-15,20.595,20.595,20.535,20.535,5076.0
2019-03-18,20.585,20.585,20.505,20.545,35433.0
2019-03-19,20.56,20.56,20.505,20.53,30018.0
2019-03-20,20.51,20.635,20.51,20.63,8833.0
2019-03-21,20.62,20.645,20.62,20.635,4400.0
2019-03-22,20.74,20.755,20.645,20.72,20625.0
2019-03-25,20.795,20.795,20.69,20.78,50152.0
2019-03-26,20.765,20.795,20.745,20.77,7218.0
2019-03-27,20.72,20.84,20.72,20.815,20046.0
2019-03-28,20.88,20.88,20.78,20.83,11162.0
2019-03-29,20.84,20.85,20.765,20.795,7932.0
2019-04-01,20.8,20.8,20.695,20.73,19890.0
2019-04-02,20.765,20.765,20.705,20.725,8749.0
2019-04-03,20.645,20.725,20.645,20.705,50576.0
2019-04-04,20.715,20.74,20.715,20.73,11310.0
2019-04-05,20.73,20.75,20.715,20.73,17344.0
2019-04-08,20.78,20.79,20.705,20.715,23908.0
2019-04-09,20.705,20.765,20.705,20.74,13283.0
2019-04-10,20.705,20.815,20.705,20.79,16392.0
2019-04-11,20.775,20.775,20.74,20.74,8982.0
2019-04-12,20.74,20.74,20.715,20.715,30945.0
2019-04-15,20.75,20.75,20.655,20.705,30459.0
2019-04-16,20.73,20.73,20.67,20.68,26127.0
2019-04-17,20.69,20.695,20.655,20.68,7107.0
2019-04-18,20.69,20.73,20.68,20.695,18410.0
2019-04-22,20.725,20.725,20.665,20.68,33093.0
2019-04-23,20.705,20.715,20.695,20.715,54636.0
2019-04-24,20.725,20.775,20.725,20.755,7567.0
2019-04-25,20.79,20.79,20.74,20.75,41030.0
2019-04-26,20.825,20.825,20.79,20.805,6201.0
2019-04-29,20.805,20.805,20.74,20.765,36495.0
2019-04-30,20.715,20.79,20.715,20.775,28625.0
2019-05-01,20.735,20.845,20.735,20.79,58727.0
2019-05-02,20.805,20.805,20.72,20.735,28433.0
2019-05-03,20.795,20.795,20.76,20.77,8400.0
2019-05-06,20.76,20.855,20.76,20.79,7045.0
2019-05-07,20.84,20.845,20.82,20.83,19121.0
2019-05-08,20.88,20.88,20.815,20.815,11991.0
2019-05-09,20.855,20.855,20.82,20.82,7730.0
2019-05-10,20.865,20.87,20.82,20.845,30952.0
2019-05-13,20.88,20.89,20.845,20.87,22544.0
2019-05-14,20.9,20.9,20.865,20.88,13123.0
2019-05-15,20.925,20.94,20.88,20.915,18229.0
2019-05-16,20.9,20.9,20.865,20.9,16890.0
2019-05-17,20.94,20.94,20.88,20.88,29820.0
2019-05-21,20.805,20.89,20.805,20.84,11012.0
2019-05-22,20.925,20.925,20.87,20.87,10045.0
2019-05-23,20.88,20.98,20.88,20.975,5463.0
2019-05-24,21.0,21.0,20.94,20.95,9206.0
2019-05-27,20.95,21.04,20.95,21.04,11383.0
2019-05-28,20.955,21.01,20.955,20.99,23051.0
2019-05-29,21.085,21.085,21.0,21.01,9122.0
2019-05-30,20.975,21.065,20.975,21.05,11499.0
2019-05-31,21.09,21.145,21.065,21.145,13282.0
2019-06-03,21.115,21.21,21.115,21.21,16848.0
2019-06-04,21.21,21.21,21.125,21.175,24510.0
2019-06-05,21.15,21.185,21.135,21.14,15821.0
2019-06-06,21.2,21.2,21.14,21.14,4771.0
2019-06-07,21.22,21.245,21.19,21.19,5358.0
2019-06-10,21.15,21.2,21.15,21.175,4972.0
2019-06-11,21.165,21.175,21.15,21.165,10562.0
2019-06-12,21.185,21.19,21.16,21.185,12353.0
2019-06-13,21.235,21.235,21.19,21.225,19327.0
2019-06-14,21.21,21.235,21.2,21.21,6525.0
2019-06-17,21.25,21.25,21.185,21.21,4218.0
2019-06-18,21.285,21.305,21.26,21.27,4974.0
2019-06-19,21.25,21.44,21.225,21.335,18708.0
2019-06-20,21.395,21.405,21.37,21.385,12588.0
2019-06-21,21.37,21.37,21.305,21.305,8465.0
2019-06-24,21.38,21.38,21.32,21.345,18029.0
2019-06-25,21.31,21.385,21.31,21.345,9281.0
2019-06-26,21.37,21.37,21.295,21.295,2794.0
2019-06-27,21.335,21.38,21.32,21.38,5965.0
2019-06-28,21.38,21.395,21.345,21.395,5545.0
2019-07-02,21.415,21.425,21.355,21.39,31870.0
2019-07-03,21.44,21.63,21.425,21.61,12838.0
2019-07-04,21.575,21.585,21.405,21.425,14958.0
2019-07-05,21.4,21.4,21.32,21.34,10506.0
2019-07-08,21.32,21.415,21.32,21.365,13136.0
2019-07-09,21.375,21.375,21.315,21.33,11627.0
2019-07-10,21.34,21.365,21.32,21.34,14665.0
2019-07-11,21.305,21.33,21.26,21.28,19686.0
2019-07-12,21.29,21.295,21.255,21.29,12137.0
2019-07-15,21.32,21.32,21.245,21.305,38312.0
2019-07-16,21.315,21.315,21.26,21.29,10307.0
2019-07-17,21.255,21.355,21.255,21.345,33894.0
2019-07-18,21.365,21.4,21.32,21.375,9502.0
2019-07-19,21.38,21.38,21.345,21.365,13881.0
2019-07-22,21.425,21.425,21.365,21.375,6072.0
2019-07-23,21.365,21.38,21.34,21.355,12934.0
2019-07-24,21.405,21.405,21.38,21.38,5988.0
2019-07-25,21.38,21.4,21.34,21.355,8674.0
2019-07-26,21.375,21.375,21.345,21.375,8779.0
2019-07-29,21.345,21.405,21.345,21.375,10651.0
2019-07-30,21.4,21.4,21.345,21.355,12899.0
2019-07-31,21.4,21.415,21.365,21.38,7922.0
2019-08-01,21.415,21.54,21.415,21.535,15751.0
2019-08-02,21.575,21.575,21.515,21.55,24334.0
2019-08-06,21.62,21.72,21.62,21.71,33447.0
2019-08-07,21.83,21.83,21.71,21.73,13428.0
2019-08-08,21.66,21.745,21.66,21.73,16427.0
2019-08-09,21.755,21.755,21.695,21.695,12070.0
2019-08-12,21.77,21.795,21.73,21.77,15230.0
2019-08-13,21.755,21.77,21.73,21.755,16451.0
2019-08-14,21.79,21.855,21.79,21.84,31383.0
2019-08-15,21.875,21.935,21.85,21.935,15046.0
2019-08-16,21.915,21.925,21.865,21.88,7400.0
2019-08-19,21.815,21.865,21.805,21.84,17614.0
2019-08-20,21.84,21.905,21.84,21.88,5822.0
2019-08-21,21.89,21.905,21.84,21.89,8228.0
2019-08-22,21.89,21.89,21.815,21.84,12372.0
2019-08-23,21.89,21.95,21.84,21.925,15808.0
2019-08-26,21.96,21.96,21.875,21.89,15980.0
2019-08-27,21.965,21.99,21.94,21.965,14838.0
2019-08-28,22.0,22.025,21.975,22.0,11971.0
2019-08-29,21.99,21.99,21.935,21.975,10200.0
2019-08-30,22.0,22.0,21.905,21.95,6065.0
2019-09-03,22.0,22.04,21.965,21.98,23871.0
2019-09-04,21.98,22.04,21.975,22.025,19513.0
2019-09-05,22.01,22.015,21.88,21.92,26583.0
2019-09-06,21.94,21.955,21.915,21.95,13743.0
2019-09-09,21.895,21.895,21.83,21.835,5464.0
2019-09-10,21.855,21.865,21.72,21.735,8964.0
2019-09-11,21.665,21.745,21.665,21.725,13493.0
2019-09-12,21.785,21.785,21.665,21.685,24161.0
2019-09-13,21.65,21.65,21.555,21.555,8382.0
2019-09-16,21.63,21.63,21.59,21.615,19036.0
2019-09-17,21.65,21.675,21.58,21.64,18975.0
2019-09-18,21.665,21.77,21.65,21.665,13506.0
2019-09-19,21.75,21.75,21.69,21.71,14746.0
2019-09-20,21.745,21.785,21.71,21.77,18892.0
2019-09-23,21.81,21.845,21.775,21.785,23144.0
2019-09-24,21.845,21.87,21.775,21.865,10325.0
2019-09-25,21.835,21.835,21.745,21.77,12876.0
2019-09-26,21.835,21.835,21.785,21.805,12003.0
2019-09-27,21.82,21.83,21.795,21.805,7268.0
2019-09-30,21.82,21.855,21.82,21.82,4394.0
2019-10-01,21.82,21.88,21.78,21.845,20526.0
2019-10-02,21.865,21.925,21.865,21.905,13397.0
2019-10-03,21.955,22.01,21.955,21.985,23529.0
2019-10-04,22.0,22.025,21.965,22.015,33170.0
2019-10-07,21.925,22.0,21.925,21.95,31009.0
2019-10-08,22.015,22.015,21.93,21.975,8809.0
2019-10-09,22.0,22.0,21.905,21.915,32589.0
2019-10-10,21.93,21.93,21.845,21.845,10745.0
2019-10-11,21.82,21.82,21.745,21.76,7737.0
2019-10-15,21.845,21.845,21.75,21.75,15127.0
2019-10-16,21.82,21.82,21.76,21.795,6638.0
2019-10-17,21.735,21.82,21.735,21.795,6806.0
2019-10-18,21.83,21.83,21.75,21.795,13592.0
2019-10-21,21.805,21.805,21.735,21.75,20613.0
2019-10-22,21.745,21.805,21.745,21.785,12509.0
2019-10-23,21.84,21.84,21.795,21.805,10310.0
2019-10-24,21.83,21.83,21.795,21.795,9635.0
2019-10-25,21.83,21.83,21.745,21.76,13162.0
2019-10-28,21.745,21.745,21.685,21.7,29022.0
2019-10-29,21.77,21.77,21.7,21.72,19116.0
2019-10-30,21.7,21.785,21.7,21.77,15051.0
2019-10-31,21.785,21.89,21.785,21.89,19151.0
2019-11-01,21.885,21.885,21.825,21.86,21426.0
2019-11-04,21.765,21.835,21.765,21.815,20767.0
2019-11-05,21.765,21.775,21.695,21.715,14167.0
2019-11-06,21.79,21.79,21.74,21.78,10665.0
2019-11-07,21.73,21.73,21.62,21.68,24176.0
2019-11-08,21.63,21.68,21.63,21.645,9578.0
2019-11-11,21.715,21.72,21.62,21.66,18426.0
2019-11-12,21.695,21.695,21.63,21.67,16425.0
2019-11-13,21.67,21.73,21.67,21.72,17566.0
2019-11-14,21.8,21.8,21.745,21.775,26995.0
2019-11-15,21.765,21.78,21.73,21.745,20087.0
2019-11-18,21.815,21.825,21.775,21.775,12627.0
2019-11-19,21.765,21.825,21.765,21.815,27769.0
2019-11-20,21.825,21.875,21.825,21.875,8927.0
2019-11-21,21.875,21.875,21.805,21.835,16974.0
2019-11-22,21.865,21.865,21.835,21.85,16056.0
2019-11-25,21.875,21.885,21.85,21.865,11988.0
2019-11-26,21.885,21.91,21.885,21.885,11761.0
2019-11-27,21.92,21.92,21.86,21.875,21564.0
2019-11-28,22.07,22.07,21.9,21.98,18016.0
2019-11-29,21.885,22.02,21.84,21.995,24790.0
2019-12-02,21.845,21.845,21.76,21.8,25549.0
2019-12-03,21.845,21.955,21.845,21.92,14585.0
2019-12-04,21.85,21.91,21.85,21.885,16165.0
2019-12-05,21.825,21.87,21.825,21.86,10374.0
2019-12-06,21.835,21.86,21.81,21.835,17906.0
2019-12-09,21.895,21.895,21.825,21.835,17856.0
2019-12-10,21.81,21.85,21.8,21.825,9417.0
2019-12-11,21.87,21.905,21.85,21.885,9746.0
2019-12-12,21.905,21.905,21.785,21.79,14762.0
2019-12-13,21.85,21.895,21.8,21.885,12995.0
2019-12-16,21.895,21.895,21.81,21.825,20009.0
2019-12-17,21.79,21.87,21.79,21.825,24785.0
2019-12-18,21.86,21.86,21.775,21.8,30012.0
2019-12-19,21.835,21.835,21.785,21.82,7633.0
2019-12-20,21.845,21.845,21.765,21.82,5905.0
2019-12-23,21.835,21.835,21.775,21.785,13824.0
2019-12-24,21.715,21.82,21.715,21.79,5120.0
2019-12-27,22.085,22.085,21.825,21.94,17285.0
2019-12-30,21.855,21.895,21.775,21.895,5719.0
2019-12-31,21.88,21.88,21.81,21.845,9535.0
2020-01-02,21.845,21.93,21.83,21.93,15057.0
2020-01-03,21.965,21.975,21.845,21.975,5945.0
2020-01-06,21.975,21.985,21.905,21.93,12440.0
2020-01-07,21.865,21.965,21.865,21.895,7748.0
2020-01-08,21.915,21.925,21.855,21.865,21721.0
2020-01-09,21.865,21.895,21.82,21.895,15374.0
2020-01-10,21.845,21.95,21.845,21.915,18717.0
2020-01-13,21.975,21.975,21.89,21.915,21600.0
2020-01-14,21.965,21.965,21.925,21.955,8916.0
2020-01-15,21.915,21.99,21.915,21.985,16223.0
2020-01-16,21.985,21.985,21.95,21.955,8297.0
2020-01-17,21.955,21.975,21.95,21.955,9480.0
2020-01-20,21.93,22.105,21.855,22.095,21768.0
2020-01-21,22.035,22.035,21.975,22.015,38948.0
2020-01-22,22.045,22.045,22.015,22.035,11160.0
2020-01-23,22.095,22.095,22.06,22.07,16685.0
2020-01-24,22.145,22.145,22.085,22.11,34131.0
2020-01-27,22.13,22.205,22.13,22.18,13964.0
2020-01-28,22.205,22.205,22.135,22.145,22492.0
2020-01-29,22.215,22.215,22.17,22.205,12522.0
2020-01-30,22.23,22.25,22.19,22.215,174565.0
2020-01-31,22.205,22.285,22.205,22.285,38744.0
2020-02-03,22.285,22.285,22.19,22.25,33256.0
2020-02-04,22.245,22.245,22.165,22.185,29748.0
2020-02-05,22.185,22.19,22.14,22.16,14717.0
2020-02-06,22.16,22.185,22.14,22.165,11142.0
2020-02-07,22.185,22.245,22.185,22.22,26924.0
2020-02-10,22.285,22.295,22.245,22.27,13636.0
2020-02-11,22.305,22.305,22.235,22.245,25530.0
2020-02-12,22.235,22.245,22.19,22.22,21869.0
2020-02-13,22.38,22.38,22.22,22.235,23176.0
2020-02-14,22.315,22.315,22.25,22.26,20567.0
2020-02-18,22.33,22.33,22.26,22.285,17051.0
2020-02-19,22.285,22.315,22.27,22.285,9422.0
2020-02-20,22.27,22.34,22.27,22.34,14493.0
2020-02-21,22.33,22.425,22.33,22.39,16251.0
2020-02-24,22.53,22.53,22.415,22.46,23402.0
2020-02-25,22.485,22.51,22.435,22.485,29041.0
2020-02-26,22.5,22.52,22.415,22.475,22950.0
2020-02-27,22.615,22.615,22.465,22.485,9956.0
2020-02-28,22.525,22.675,22.525,22.675,47948.0
2020-03-02,22.75,22.75,22.61,22.63,50426.0
2020-03-03,22.68,22.86,22.635,22.775,43552.0
2020-03-04,22.785,22.86,22.755,22.765,68733.0
2020-03-05,22.8,22.91,22.79,22.91,45598.0
2020-03-06,23.025,23.12,22.94,23.015,30722.0
2020-03-09,23.565,23.565,22.94,22.94,46618.0
2020-03-10,22.845,23.06,22.635,22.635,31180.0
2020-03-11,22.645,22.815,22.18,22.225,46249.0
2020-03-12,22.04,22.11,20.855,21.01,79166.0
2020-03-13,20.71,22.06,20.71,21.835,69199.0
2020-03-16,20.795,22.105,20.785,22.0,38960.0
2020-03-17,22.0,22.13,21.595,21.645,34440.0
2020-03-18,21.69,21.69,19.55,21.08,114725.0
2020-03-19,20.665,21.19,20.57,21.01,213861.0
2020-03-20,21.285,21.43,21.08,21.39,21470.0
2020-03-23,20.985,21.845,20.975,21.82,48541.0
2020-03-24,21.82,21.95,21.795,21.94,36284.0
2020-03-25,21.94,22.25,21.93,22.195,77060.0
2020-03-26,22.11,22.38,22.095,22.38,99126.0
2020-03-27,22.38,22.5,22.23,22.48,33572.0
2020-03-30,22.37,22.62,22.37,22.515,34879.0
2020-03-31,22.345,22.585,22.185,22.455,86144.0
2020-04-01,22.43,22.655,22.41,22.445,26460.0
2020-04-02,22.515,22.575,22.49,22.515,22279.0
2020-04-03,22.515,22.565,22.255,22.53,34650.0
2020-04-06,22.59,22.6,22.49,22.575,95540.0
2020-04-07,22.66,22.66,22.525,22.575,37603.0
2020-04-08,22.575,22.67,22.55,22.655,13675.0
2020-04-09,22.66,22.91,22.66,22.91,34628.0
2020-04-13,22.79,22.86,22.79,22.815,32149.0
2020-04-14,22.81,22.85,22.8,22.825,7153.0
2020-04-15,22.815,22.955,22.81,22.93,58666.0
2020-04-16,22.975,22.99,22.94,22.975,17547.0
2020-04-17,22.98,22.99,22.875,22.93,13148.0
2020-04-20,22.835,22.965,22.835,22.885,20628.0
2020-04-21,22.955,22.965,22.895,22.92,11891.0
2020-04-22,22.955,22.965,22.87,22.91,5758.0
2020-04-23,22.885,22.965,22.885,22.93,10032.0
2020-04-24,22.885,22.94,22.885,22.92,9251.0
2020-04-27,22.845,22.94,22.835,22.85,12148.0
2020-04-28,22.905,22.92,22.875,22.91,9021.0
2020-04-29,22.85,22.945,22.845,22.92,15295.0
2020-04-30,22.94,22.955,22.895,22.905,12112.0
2020-05-01,22.95,22.95,22.855,22.895,9329.0
2020-05-04,22.895,22.92,22.87,22.89,13176.0
2020-05-05,22.88,22.905,22.88,22.89,10989.0
2020-05-06,22.825,22.89,22.765,22.795,10369.0
2020-05-07,22.89,22.89,22.82,22.855,3316.0
2020-05-08,23.0,23.0,22.775,22.785,27315.0
2020-05-11,22.82,22.82,22.705,22.725,15968.0
2020-05-12,22.795,22.825,22.74,22.795,22878.0
2020-05-13,22.87,22.87,22.81,22.82,18682.0
2020-05-14,22.895,22.905,22.81,22.89,20260.0
2020-05-15,22.99,22.99,22.88,22.905,21323.0
2020-05-19,22.915,22.915,22.835,22.89,16242.0
2020-05-20,22.915,22.955,22.88,22.955,18527.0
2020-05-21,22.955,22.99,22.955,22.965,13209.0
2020-05-22,23.01,23.01,22.965,22.985,23746.0
2020-05-25,23.045,23.21,22.965,23.175,13472.0
2020-05-26,22.985,23.035,22.95,23.035,25795.0
2020-05-27,23.07,23.08,22.955,22.975,4947.0
2020-05-28,22.975,22.99,22.94,22.99,20658.0
2020-05-29,22.99,23.045,22.955,23.045,14164.0
2020-06-01,23.02,23.02,22.985,23.005,12050.0
2020-06-02,22.985,23.045,22.975,23.045,4758.0
2020-06-03,22.995,23.04,22.96,22.975,11276.0
2020-06-04,22.975,23.02,22.925,22.94,10648.0
2020-06-05,22.94,22.94,22.84,22.935,11978.0
2020-06-08,22.83,22.985,22.83,22.96,31038.0
2020-06-09,22.96,23.01,22.96,22.985,20905.0
2020-06-10,22.995,23.07,22.96,23.055,12545.0
2020-06-11,23.04,23.09,23.03,23.03,20740.0
2020-06-12,23.105,23.105,23.02,23.04,9468.0
2020-06-15,23.005,23.125,23.005,23.09,23332.0
2020-06-16,23.16,23.16,23.055,23.055,14226.0
2020-06-17,23.115,23.115,23.02,23.07,43295.0
2020-06-18,23.09,23.135,23.09,23.1,18277.0
2020-06-19,23.115,23.115,23.07,23.115,10069.0
2020-06-22,23.175,23.175,23.065,23.1,6699.0
2020-06-23,23.115,23.115,23.08,23.09,12542.0
2020-06-24,23.135,23.135,23.065,23.1,11223.0
2020-06-25,23.125,23.125,23.08,23.115,5953.0
2020-06-26,23.185,23.185,23.115,23.14,15480.0
2020-06-29,23.185,23.185,23.135,23.17,5745.0
2020-06-30,23.16,23.205,23.15,23.175,13597.0
2020-07-02,23.24,23.25,23.155,23.225,12530.0
2020-07-03,23.335,23.38,23.2,23.37,9367.0
2020-07-06,23.24,23.24,23.165,23.215,14776.0
2020-07-07,23.265,23.265,23.215,23.265,20571.0
2020-07-08,23.295,23.295,23.235,23.25,18034.0
2020-07-09,23.285,23.33,23.26,23.32,11650.0
2020-07-10,23.335,23.335,23.275,23.275,15620.0
2020-07-13,23.25,23.31,23.25,23.275,8610.0
2020-07-14,23.335,23.335,23.285,23.31,3869.0
2020-07-15,23.355,23.355,23.31,23.33,23543.0
2020-07-16,23.39,23.39,23.33,23.345,15669.0
2020-07-17,23.405,23.405,23.33,23.355,9117.0
2020-07-20,23.345,23.425,23.345,23.37,7789.0
2020-07-21,23.475,23.475,23.39,23.405,13292.0
2020-07-22,23.4,23.46,23.4,23.43,25037.0
2020-07-23,23.46,23.46,23.43,23.45,16186.0
2020-07-24,23.465,23.465,23.425,23.45,20196.0
2020-07-27,23.44,23.465,23.405,23.415,18300.0
2020-07-28,23.43,23.46,23.43,23.43,20173.0
2020-07-29,23.405,23.475,23.405,23.46,18453.0
2020-07-30,23.495,23.495,23.475,23.495,26300.0
2020-07-31,23.495,23.52,23.46,23.5,28171.0
2020-08-04,23.49,23.57,23.49,23.545,25235.0
2020-08-05,23.555,23.555,23.5,23.52,10353.0
2020-08-06,23.57,23.59,23.555,23.56,10210.0
2020-08-07,23.595,23.595,23.525,23.525,16070.0
2020-08-10,23.58,23.58,23.51,23.51,11870.0
2020-08-11,23.475,23.475,23.395,23.43,37732.0
2020-08-12,23.405,23.405,23.355,23.37,8699.0
2020-08-13,23.405,23.405,23.285,23.3,13558.0
2020-08-14,23.275,23.3,23.255,23.255,17387.0
2020-08-17,23.255,23.32,23.255,23.29,13008.0
2020-08-18,23.415,23.415,23.31,23.335,13454.0
2020-08-19,23.38,23.38,23.29,23.3,11066.0
2020-08-20,23.405,23.405,23.32,23.32,14714.0
2020-08-21,23.38,23.38,23.32,23.355,10771.0
2020-08-24,23.345,23.38,23.345,23.345,7376.0
2020-08-25,23.345,23.345,23.265,23.31,6123.0
2020-08-26,23.25,23.31,23.25,23.29,5448.0
2020-08-27,23.355,23.355,23.215,23.22,6134.0
2020-08-28,23.205,23.265,23.205,23.22,5632.0
2020-08-31,23.275,23.32,23.24,23.3,8712.0
2020-09-01,23.315,23.365,23.26,23.345,12581.0
2020-09-02,23.32,23.415,23.32,23.41,10084.0
2020-09-03,23.47,23.485,23.375,23.415,12878.0
2020-09-04,23.38,23.38,23.285,23.285,11920.0
2020-09-08,23.365,23.365,23.295,23.305,19738.0
2020-09-09,23.25,23.34,23.25,23.295,13834.0
2020-09-10,23.295,23.315,23.26,23.295,21145.0
2020-09-11,23.26,23.34,23.26,23.33,25526.0
2020-09-14,23.365,23.365,23.32,23.33,8387.0
2020-09-15,23.33,23.345,23.315,23.335,32480.0
2020-09-16,23.39,23.39,23.315,23.33,12865.0
2020-09-17,23.32,23.41,23.32,23.34,22563.0
2020-09-18,23.28,23.39,23.28,23.305,6508.0
2020-09-21,23.355,23.355,23.28,23.315,8764.0
2020-09-22,23.34,23.34,23.305,23.33,9123.0
2020-09-23,23.34,23.34,23.27,23.28,15450.0
2020-09-24,23.315,23.32,23.26,23.27,18724.0
2020-09-25,23.315,23.315,23.25,23.27,6500.0
2020-09-28,23.305,23.305,23.27,23.285,9658.0
2020-09-29,23.34,23.34,23.295,23.315,12521.0
2020-09-30,23.295,23.295,23.245,23.26,26763.0
2020-10-01,23.27,23.285,23.25,23.28,7107.0
2020-10-02,23.315,23.315,23.25,23.28,11922.0
2020-10-05,23.27,23.27,23.19,23.19,13376.0
2020-10-06,23.18,23.25,23.175,23.21,10331.0
2020-10-07,23.27,23.27,23.175,23.19,11165.0
2020-10-08,23.27,23.315,23.21,23.235,15935.0
2020-10-09,23.225,23.245,23.19,23.245,9783.0
2020-10-13,23.21,23.295,23.21,23.285,16095.0
2020-10-14,23.34,23.34,23.26,23.295,7922.0
2020-10-15,23.39,23.39,23.27,23.27,13201.0
2020-10-16,23.315,23.315,23.25,23.25,5665.0
2020-10-19,23.28,23.28,23.215,23.235,10776.0
2020-10-20,23.245,23.245,23.19,23.21,11514.0
2020-10-21,23.21,23.21,23.165,23.18,14965.0
2020-10-22,23.14,23.2,23.14,23.14,16599.0
2020-10-23,23.155,23.18,23.105,23.165,16732.0
2020-10-26,23.225,23.225,23.175,23.21,15971.0
2020-10-27,23.19,23.26,23.19,23.25,10724.0
2020-10-28,23.285,23.285,23.215,23.225,13906.0
2020-10-29,23.245,23.245,23.155,23.18,9086.0
2020-10-30,23.13,23.19,23.11,23.12,7164.0
2020-11-02,23.215,23.215,23.15,23.15,12040.0
2020-11-03,23.17,23.17,23.125,23.16,3481.0
2020-11-04,23.38,23.38,23.255,23.31,12223.0
2020-11-05,23.45,23.51,23.3,23.34,8114.0
2020-11-06,23.335,23.335,23.25,23.285,8304.0
2020-11-09,23.22,23.275,23.145,23.18,17042.0
2020-11-10,23.15,23.15,23.115,23.115,17044.0
2020-11-11,23.115,23.16,23.11,23.135,12480.0
2020-11-12,23.15,23.22,23.15,23.215,10386.0
2020-11-13,23.195,23.25,23.195,23.24,13485.0
2020-11-16,23.205,23.25,23.205,23.24,37778.0
2020-11-17,23.3,23.3,23.265,23.285,11149.0
2020-11-18,23.22,23.325,23.22,23.32,19393.0
2020-11-19,23.31,23.37,23.31,23.355,26537.0
2020-11-20,23.38,23.39,23.335,23.37,16570.0
2020-11-23,23.415,23.425,23.25,23.36,41109.0
2020-11-24,23.335,23.38,23.325,23.325,48851.0
2020-11-25,23.31,23.345,23.31,23.32,18093.0
2020-11-26,23.325,23.43,23.32,23.37,12015.0
2020-11-27,23.3,23.425,23.24,23.31,40847.0
2020-11-30,23.38,23.405,23.36,23.39,42383.0
2020-12-01,23.345,23.39,23.295,23.32,11853.0
2020-12-02,23.425,23.425,23.26,23.295,14045.0
2020-12-03,23.37,23.38,23.3,23.355,18483.0
2020-12-04,23.335,23.335,23.26,23.275,13083.0
2020-12-07,23.285,23.435,23.285,23.31,16688.0
2020-12-08,23.37,23.37,23.3,23.32,21401.0
2020-12-09,23.295,23.295,23.26,23.275,10941.0
2020-12-10,23.23,23.33,23.23,23.295,5803.0
2020-12-11,23.33,23.365,23.33,23.355,5575.0
2020-12-14,23.355,23.355,23.32,23.355,58803.0
2020-12-15,23.365,23.365,23.335,23.365,11158.0
2020-12-16,23.345,23.355,23.3,23.335,8784.0
2020-12-17,23.365,23.38,23.33,23.34,8781.0
2020-12-18,23.44,23.45,23.32,23.33,8935.0
2020-12-21,23.33,23.37,23.33,23.335,36361.0
2020-12-22,23.39,23.39,23.345,23.37,29436.0
2020-12-23,23.36,23.36,23.3,23.335,18757.0
2020-12-24,23.28,23.38,23.28,23.37,39509.0
2020-12-29,23.385,23.385,23.335,23.37,12596.0
2020-12-30,23.385,23.395,23.36,23.385,14181.0
2020-12-31,23.325,23.44,23.325,23.415,9383.0
2021-01-04,23.415,23.44,23.335,23.38,14873.0
2021-01-05,23.395,23.395,23.315,23.345,11241.0
2021-01-06,23.29,23.29,23.2,23.235,7593.0
2021-01-07,23.15,23.235,23.14,23.195,18258.0
2021-01-08,23.15,23.23,23.14,23.165,15172.0
2021-01-11,23.13,23.165,23.125,23.14,43059.0
2021-01-12,23.125,23.14,23.08,23.14,16666.0
2021-01-13,23.21,23.22,23.16,23.21,13684.0
2021-01-14,23.23,23.23,23.15,23.165,10724.0
2021-01-15,23.405,23.415,23.175,23.2,27361.0
2021-01-18,23.125,23.28,23.125,23.265,17841.0
2021-01-19,23.475,23.475,23.175,23.23,55376.0
2021-01-20,23.245,23.305,23.2,23.225,21985.0
2021-01-21,23.22,23.29,23.175,23.2,16992.0
2021-01-22,23.3,23.3,23.165,23.2,19060.0
2021-01-25,23.245,23.255,23.175,23.245,20889.0
2021-01-26,23.21,23.28,23.21,23.255,15842.0
2021-01-27,23.315,23.315,23.235,23.255,84822.0
2021-01-28,23.185,23.245,23.185,23.23,23730.0
2021-01-29,23.185,23.22,23.16,23.21,15991.0
2021-02-01,23.17,23.225,23.17,23.215,14202.0
2021-02-02,23.205,23.215,23.16,23.215,15321.0
2021-02-03,23.195,23.195,23.145,23.155,10480.0
2021-02-04,23.155,23.16,23.12,23.16,20154.0
2021-02-05,23.16,23.16,23.11,23.12,49337.0
2021-02-08,23.015,23.16,23.015,23.145,20078.0
2021-02-09,23.18,23.18,23.125,23.145,17931.0
2021-02-10,23.145,23.17,23.145,23.16,15071.0
2021-02-11,23.155,23.17,23.135,23.145,15170.0
2021-02-12,23.155,23.155,23.075,23.09,10428.0
2021-02-16,23.04,23.04,22.98,22.995,23137.0
2021-02-17,22.995,23.04,22.995,23.02,20378.0
2021-02-18,23.03,23.03,22.97,23.015,11406.0
2021-02-19,22.995,22.995,22.925,22.94,10652.0
2021-02-22,22.87,22.95,22.865,22.875,23877.0
2021-02-23,22.865,22.87,22.83,22.87,25031.0
2021-02-24,22.81,22.87,22.765,22.87,48392.0
2021-02-25,22.74,22.795,22.59,22.715,51436.0
2021-02-26,22.765,22.855,22.69,22.845,23653.0
2021-03-01,22.795,22.83,22.77,22.785,14530.0
2021-03-02,22.785,22.83,22.785,22.83,24036.0
2021-03-03,22.655,22.77,22.655,22.745,25778.0
2021-03-04,22.785,22.785,22.655,22.67,25655.0
2021-03-05,22.655,22.665,22.62,22.665,35578.0
2021-03-08,22.645,22.655,22.565,22.565,8144.0
2021-03-09,22.705,22.705,22.62,22.635,34556.0
2021-03-10,22.68,22.69,22.645,22.68,8101.0
2021-03-11,22.635,22.68,22.635,22.67,19733.0
2021-03-12,22.645,23.305,22.53,22.55,19262.0
2021-03-15,22.56,22.595,22.54,22.585,9950.0
2021-03-16,22.6,22.6,22.53,22.565,11512.0
2021-03-17,22.575,22.585,22.49,22.565,14248.0
2021-03-18,22.47,22.49,22.435,22.475,16808.0
2021-03-19,22.47,22.495,22.45,22.49,8197.0
2021-03-22,22.56,22.565,22.48,22.555,7799.0
2021-03-23,22.645,22.655,22.56,22.61,10212.0
2021-03-24,22.6,22.635,22.515,22.635,13077.0
2021-03-25,22.665,22.665,22.595,22.61,17489.0
2021-03-26,22.62,22.635,22.575,22.635,10651.0
2021-03-29,22.62,22.62,22.53,22.55,28607.0
2021-03-30,22.55,22.575,22.515,22.565,15002.0
2021-03-31,22.54,22.6,22.54,22.565,12917.0
2021-04-01,22.65,22.65,22.59,22.63,20098.0
2021-04-05,22.59,22.605,22.56,22.59,10544.0
2021-04-06,22.56,22.685,22.56,22.67,11671.0
2021-04-07,22.685,22.695,22.605,22.65,23370.0
2021-04-08,22.63,22.705,22.63,22.705,8596.0
2021-04-09,22.675,22.705,22.64,22.67,25864.0
2021-04-12,22.685,22.685,22.64,22.66,21689.0
2021-04-13,22.595,22.72,22.595,22.72,16098.0
2021-04-14,22.72,22.72,22.675,22.71,26659.0
2021-04-15,22.745,22.835,22.745,22.8,11732.0
2021-04-16,22.71,22.765,22.71,22.74,48110.0
2021-04-19,22.73,22.73,22.67,22.72,9945.0
2021-04-20,22.74,22.78,22.72,22.765,13965.0
2021-04-21,22.72,22.79,22.72,22.775,16543.0
2021-04-22,22.79,22.8,22.765,22.8,11647.0
2021-04-23,22.87,22.87,22.78,22.795,6332.0
2021-04-26,22.82,22.82,22.775,22.78,5375.0
2021-04-27,22.78,22.78,22.72,22.73,9265.0
2021-04-28,22.755,22.755,22.685,22.74,8687.0
2021-04-29,22.66,22.71,22.66,22.71,10246.0
2021-04-30,22.66,22.755,22.64,22.745,11137.0
2021-05-03,22.725,22.785,22.725,22.745,46182.0
2021-05-04,22.815,22.815,22.76,22.785,7764.0
2021-05-05,22.805,22.805,22.76,22.795,9743.0
2021-05-06,22.785,22.815,22.785,22.805,39419.0
2021-05-07,22.875,22.875,22.785,22.805,7174.0
2021-05-10,22.785,22.82,22.755,22.755,23746.0
2021-05-11,22.725,22.735,22.7,22.705,15110.0
2021-05-12,22.7,22.7,22.62,22.635,7043.0
2021-05-13,22.68,22.69,22.655,22.665,12654.0
2021-05-14,22.6,22.735,22.6,22.725,11572.0
2021-05-17,22.67,22.735,22.665,22.705,14744.0
2021-05-18,22.705,22.705,22.665,22.69,7850.0
2021-05-19,22.715,22.725,22.635,22.66,11500.0
2021-05-20,22.705,22.745,22.635,22.735,73325.0
2021-05-21,22.815,22.815,22.715,22.725,19050.0
2021-05-25,22.715,22.82,22.715,22.82,13398.0
2021-05-26,22.84,22.84,22.795,22.815,13592.0
2021-05-27,22.78,22.815,22.77,22.785,10882.0
2021-05-28,22.795,22.815,22.78,22.78,13739.0
2021-05-31,22.7,22.83,22.69,22.78,15809.0
2021-06-01,22.725,22.78,22.725,22.77,19305.0
2021-06-02,22.735,22.805,22.735,22.805,12861.0
2021-06-03,22.79,22.79,22.745,22.76,7557.0
2021-06-04,22.795,22.85,22.76,22.845,12651.0
2021-06-07,22.84,22.84,22.825,22.825,11742.0
2021-06-08,22.875,22.885,22.86,22.875,11648.0
2021-06-09,22.885,22.94,22.885,22.92,26549.0
2021-06-10,22.91,22.975,22.86,22.955,17545.0
2021-06-11,22.985,22.985,22.95,22.955,18119.0
2021-06-14,22.955,22.955,22.895,22.895,16939.0
2021-06-15,22.91,22.91,22.885,22.91,22440.0
2021-06-16,22.91,22.94,22.815,22.84,8164.0
2021-06-17,22.875,22.965,22.86,22.905,13377.0
2021-06-18,22.91,23.01,22.91,22.99,13136.0
2021-06-21,22.95,22.95,22.905,22.92,9194.0
2021-06-22,22.885,22.95,22.875,22.95,14172.0
2021-06-23,22.94,22.94,22.91,22.925,6584.0
2021-06-24,22.95,22.955,22.92,22.94,4836.0
2021-06-25,22.955,22.955,22.86,22.895,6382.0
2021-06-28,22.905,22.965,22.905,22.95,244041.0
2021-06-29,22.93,22.965,22.93,22.955,10553.0
2021-06-30,22.985,23.01,22.975,22.99,13709.0
2021-07-02,22.99,23.02,22.99,23.015,4861.0
2021-07-05,22.94,23.08,22.94,23.045,14644.0
2021-07-06,23.07,23.125,23.045,23.115,82979.0
2021-07-07,23.115,23.17,23.115,23.15,12361.0
2021-07-08,23.17,23.205,23.15,23.17,9119.0
2021-07-09,23.125,23.125,23.09,23.09,12303.0
2021-07-12,23.135,23.135,23.08,23.09,10667.0
2021-07-13,23.01,23.1,23.01,23.02,19485.0
2021-07-14,23.045,23.1,23.045,23.1,5976.0
2021-07-15,23.125,23.16,23.1,23.15,7633.0
2021-07-16,23.11,23.15,23.09,23.14,21676.0
2021-07-19,23.25,23.285,23.225,23.265,8881.0
2021-07-20,23.31,23.34,23.24,23.24,6709.0
2021-07-21,23.185,23.185,23.15,23.17,2342.0
2021-07-22,23.15,23.23,23.15,23.215,10533.0
2021-07-23,23.16,23.195,23.145,23.19,10574.0
2021-07-26,23.225,23.225,23.18,23.18,10738.0
2021-07-27,23.225,23.24,23.215,23.23,7692.0
2021-07-28,23.215,23.26,23.195,23.23,6701.0
2021-07-29,23.225,23.225,23.205,23.215,6037.0
2021-07-30,23.24,23.26,23.225,23.25,3987.0
2021-08-03,23.275,23.33,23.265,23.305,5896.0
2021-08-04,23.34,23.34,23.265,23.31,7183.0
2021-08-05,23.305,23.305,23.25,23.26,4420.0
2021-08-06,23.17,23.18,23.15,23.16,4961.0
2021-08-09,23.18,23.18,23.11,23.11,9536.0
2021-08-10,23.11,23.125,23.065,23.07,9626.0
2021-08-11,23.08,23.115,23.045,23.08,33798.0
2021-08-12,23.08,23.09,23.065,23.08,16354.0
2021-08-13,23.16,23.18,23.15,23.18,5100.0
2021-08-16,23.18,23.23,23.18,23.185,11010.0
2021-08-17,23.15,23.205,23.15,23.18,6798.0
2021-08-18,23.18,23.185,23.145,23.18,13632.0
2021-08-19,23.215,23.225,23.195,23.215,4023.0
2021-08-20,23.215,23.225,23.215,23.215,2500.0
2021-08-23,23.225,23.225,23.185,23.215,7715.0
2021-08-24,23.135,23.215,23.135,23.18,11833.0
2021-08-25,23.195,23.195,23.115,23.135,11255.0
2021-08-26,23.15,23.15,23.115,23.135,12926.0
2021-08-27,23.135,23.205,23.135,23.205,10952.0
2021-08-30,23.195,23.23,23.17,23.225,23235.0
2021-08-31,23.23,23.24,23.18,23.185,18278.0
2021-09-01,23.225,23.225,23.17,23.2,13617.0
2021-09-02,23.205,23.24,23.2,23.235,10121.0
2021-09-03,23.2,23.2,23.17,23.195,11779.0
2021-09-07,23.145,23.145,23.1,23.12,20673.0
2021-09-08,23.155,23.18,23.135,23.17,8562.0
2021-09-09,23.2,23.25,23.18,23.225,21273.0
2021-09-10,23.215,23.215,23.18,23.19,4110.0
2021-09-13,23.225,23.225,23.205,23.225,9163.0
2021-09-14,23.24,23.285,23.235,23.28,12218.0
2021-09-15,23.28,23.28,23.225,23.25,23960.0
2021-09-16,23.215,23.24,23.2,23.22,7921.0
2021-09-17,23.19,23.19,23.155,23.17,9969.0
2021-09-20,23.2,23.25,23.2,23.24,5080.0
2021-09-21,23.26,23.26,23.235,23.235,31025.0
2021-09-22,23.225,23.28,23.225,23.25,8861.0
2021-09-23,23.215,23.215,23.135,23.135,5728.0
2021-09-24,23.12,23.12,23.09,23.1,6873.0
2021-09-27,23.065,23.09,23.065,23.08,19669.0
2021-09-28,23.01,23.01,22.95,22.985,10142.0
2021-09-29,23.09,23.09,22.95,22.975,19761.0
2021-09-30,22.975,22.975,22.94,22.975,14983.0
2021-10-01,23.0,23.045,22.995,23.045,49011.0
2021-10-04,23.03,23.04,23.02,23.03,13676.0
2021-10-05,22.94,23.02,22.94,22.965,16877.0
2021-10-06,22.985,22.985,22.965,22.985,22376.0
2021-10-07,22.95,22.95,22.905,22.905,12705.0
2021-10-08,22.87,22.87,22.85,22.87,9712.0
2021-10-12,22.87,22.92,22.835,22.915,3529.0
2021-10-13,22.92,22.975,22.915,22.975,13396.0
2021-10-14,22.995,23.01,22.975,23.0,12283.0
2021-10-15,23.12,23.12,22.94,22.965,52558.0
2021-10-18,22.93,22.965,22.825,22.94,21520.0
2021-10-19,22.825,23.01,22.825,22.88,21578.0
2021-10-20,22.93,22.94,22.845,22.86,27314.0
2021-10-21,22.93,22.93,22.805,22.825,16943.0
2021-10-22,22.915,22.92,22.79,22.87,11354.0
2021-10-25,22.87,22.895,22.87,22.87,18503.0
2021-10-26,22.805,22.92,22.795,22.92,14528.0
2021-10-27,22.965,23.04,22.95,23.01,15140.0
2021-10-28,23.03,23.03,22.965,22.975,7628.0
2021-10-29,22.96,22.995,22.905,22.975,21696.0
2021-11-01,22.98,22.99,22.9,22.955,21350.0
2021-11-02,22.965,23.01,22.965,22.99,89185.0
2021-11-03,23.01,23.015,22.93,22.96,75669.0
2021-11-04,23.045,23.045,22.965,23.035,18227.0
2021-11-05,22.99,23.14,22.99,23.14,36262.0
2021-11-08,23.095,23.115,23.07,23.09,17300.0
2021-11-09,23.095,23.175,23.09,23.14,16216.0
2021-11-10,23.16,23.17,22.975,23.015,14638.0
2021-11-11,22.9,23.095,22.9,22.945,11095.0
2021-11-12,23.0,23.0,22.945,22.975,7376.0
2021-11-15,22.885,22.945,22.85,22.85,4728.0
2021-11-16,22.84,22.955,22.805,22.85,10915.0
2021-11-17,22.91,22.91,22.84,22.9,17262.0
2021-11-18,22.93,22.93,22.885,22.92,13706.0
2021-11-19,22.93,23.0,22.92,22.955,17587.0
2021-11-22,23.0,23.0,22.85,22.855,13055.0
2021-11-23,22.865,22.865,22.77,22.77,13333.0
2021-11-24,22.83,22.83,22.75,22.82,27963.0
2021-11-25,22.945,22.955,22.81,22.935,33694.0
2021-11-26,23.025,23.095,22.9,23.095,89862.0
2021-11-29,23.14,23.24,22.9,22.98,20055.0
2021-11-30,22.98,23.135,22.935,23.025,16952.0
2021-12-01,23.07,23.07,22.955,23.035,12164.0
2021-12-02,23.125,23.125,22.99,23.035,11446.0
2021-12-03,23.01,23.15,23.0,23.115,6325.0
2021-12-06,23.205,23.215,23.045,23.125,22955.0
2021-12-07,23.035,23.055,23.0,23.02,21891.0
2021-12-08,23.0,23.0,22.94,22.945,21216.0
2021-12-09,22.93,22.99,22.92,22.955,19019.0
2021-12-10,22.94,23.01,22.93,22.965,15548.0
2021-12-13,23.035,23.045,22.99,23.025,7141.0
2021-12-14,22.99,23.01,22.965,22.99,19484.0
2021-12-15,22.99,23.0,22.94,22.975,15039.0
2021-12-16,22.975,23.02,22.975,23.0,15286.0
2021-12-17,23.0,23.055,22.99,23.035,7802.0
2021-12-20,23.0,23.045,22.98,23.0,46156.0
2021-12-21,22.99,22.99,22.91,22.955,8747.0
2021-12-22,23.025,23.025,22.955,22.98,28186.0
2021-12-23,22.975,22.975,22.925,22.96,13988.0
2021-12-24,23.12,23.12,23.05,23.05,402.0
2021-12-29,23.04,23.04,22.88,22.88,23971.0
2021-12-30,22.905,22.94,22.885,22.93,5675.0
2021-12-31,22.885,22.96,22.88,22.93,3876.0
2022-01-04,22.645,22.78,22.645,22.78,28110.0
2022-01-05,22.84,22.85,22.69,22.705,40102.0
2022-01-06,22.665,22.68,22.655,22.68,13457.0
2022-01-07,22.68,22.69,22.585,22.62,21007.0
2022-01-10,22.655,22.655,22.555,22.59,14669.0
2022-01-11,22.52,22.645,22.51,22.645,14837.0
2022-01-12,22.71,22.71,22.63,22.635,22141.0
2022-01-13,22.635,22.67,22.63,22.67,59569.0
2022-01-14,22.63,22.63,22.545,22.545,23718.0
2022-01-17,22.545,22.755,22.54,22.755,6604.0
2022-01-18,22.575,22.585,22.395,22.395,19684.0
2022-01-19,22.37,22.495,22.36,22.45,24680.0
2022-01-20,22.415,22.505,22.405,22.475,11074.0
2022-01-21,22.565,22.575,22.54,22.575,6923.0
2022-01-24,22.63,22.63,22.54,22.54,20993.0
2022-01-25,22.485,22.555,22.475,22.495,9401.0
2022-01-26,22.565,22.565,22.375,22.385,16955.0
2022-01-27,22.475,22.485,22.42,22.45,14214.0
2022-01-28,22.485,22.495,22.385,22.475,44972.0
2022-01-31,22.505,22.505,22.415,22.465,31443.0
2022-02-01,22.5,22.51,22.405,22.445,31858.0
2022-02-02,22.485,22.535,22.465,22.485,14873.0
2022-02-03,22.475,22.475,22.375,22.395,13595.0
2022-02-04,22.365,22.375,22.235,22.25,10583.0
2022-02-07,22.285,22.295,22.235,22.275,15365.0
2022-02-08,22.25,22.26,21.875,22.195,12760.0
2022-02-09,22.24,22.27,22.205,22.215,32471.0
2022-02-10,22.125,22.125,22.01,22.015,21213.0
2022-02-11,22.08,22.15,22.0,22.135,25144.0
2022-02-14,22.135,22.145,22.0,22.025,15147.0
2022-02-15,22.01,22.02,21.975,21.975,13129.0
2022-02-16,22.0,22.01,21.945,22.01,8546.0
2022-02-17,22.045,22.07,22.025,22.06,17915.0
2022-02-18,22.08,22.1,22.06,22.1,8586.0
2022-02-22,22.06,22.07,22.035,22.06,13120.0
2022-02-23,22.08,22.09,21.975,21.98,7415.0
2022-02-24,21.98,22.07,21.865,22.025,14515.0
2022-02-25,22.045,22.045,21.99,22.025,13882.0
2022-02-28,22.125,22.205,22.125,22.19,25040.0
2022-03-01,22.295,22.365,22.26,22.31,10795.0
2022-03-02,22.22,22.22,22.07,22.07,9730.0
2022-03-03,22.13,22.14,22.085,22.125,10586.0
2022-03-04,22.23,22.26,22.195,22.205,12617.0
2022-03-07,22.465,22.465,22.085,22.1,6969.0
2022-03-08,22.095,22.095,21.97,22.0,11143.0
2022-03-09,22.0,22.0,21.915,21.945,17651.0
2022-03-10,21.945,21.945,21.79,21.83,12020.0
2022-03-11,21.83,21.845,21.8,21.81,24995.0
2022-03-14,21.605,21.695,21.595,21.595,8419.0
2022-03-15,21.575,21.7,21.575,21.64,27120.0
2022-03-16,21.575,21.675,21.54,21.665,23914.0
2022-03-17,21.685,21.745,21.675,21.7,9415.0
2022-03-18,21.73,21.775,21.73,21.755,25549.0
2022-03-21,21.73,21.74,21.525,21.55,35442.0
2022-03-22,21.425,21.495,21.425,21.485,22848.0
2022-03-23,21.525,21.585,21.485,21.585,13879.0
2022-03-24,21.48,21.575,21.45,21.53,19272.0
2022-03-25,21.46,21.48,21.335,21.38,42114.0
2022-03-28,21.485,21.485,21.38,21.405,12210.0
2022-03-29,21.53,21.53,21.46,21.53,35465.0
2022-03-30,21.53,21.575,21.48,21.575,50138.0
2022-03-31,21.64,21.65,21.57,21.605,65305.0
2022-04-01,21.54,21.56,21.435,21.53,9854.0
2022-04-04,21.505,21.56,21.485,21.525,42821.0
2022-04-05,21.39,21.505,21.315,21.335,27625.0
2022-04-06,21.315,21.315,21.21,21.28,36629.0
2022-04-07,21.17,21.26,21.17,21.235,28053.0
2022-04-08,21.225,21.235,21.09,21.12,27355.0
2022-04-11,20.955,21.055,20.945,21.01,121580.0
2022-04-12,21.165,21.165,21.065,21.08,28173.0
2022-04-13,21.1,21.17,21.09,21.125,61340.0
2022-04-14,21.075,21.12,20.945,20.945,17211.0
2022-04-18,20.975,20.975,20.885,20.885,6762.0
2022-04-19,20.82,20.85,20.765,20.765,11323.0
2022-04-20,20.765,20.91,20.75,20.895,9001.0
2022-04-21,20.83,20.875,20.73,20.775,7593.0
2022-04-22,20.725,20.785,20.695,20.74,80845.0
2022-04-25,20.765,20.94,20.765,20.875,23200.0
2022-04-26,20.955,20.985,20.9,20.94,12350.0
2022-04-27,20.99,21.0,20.84,20.855,86793.0
2022-04-28,20.74,20.85,20.73,20.84,23253.0
2022-04-29,20.725,20.785,20.705,20.715,14193.0
2022-05-02,20.76,20.77,20.58,20.605,13630.0
2022-05-03,20.68,20.725,20.645,20.66,9287.0
2022-05-04,20.645,20.78,20.6,20.775,11431.0
2022-05-05,20.74,20.75,20.5,20.58,8463.0
2022-05-06,20.51,20.555,20.48,20.49,8984.0
2022-05-09,20.555,20.59,20.455,20.58,21182.0
2022-05-10,20.66,20.695,20.615,20.615,29050.0
2022-05-11,20.545,20.705,20.535,20.695,20093.0
2022-05-12,20.76,20.795,20.74,20.75,14014.0
2022-05-13,20.725,20.725,20.66,20.68,12850.0
2022-05-16,20.725,20.75,20.705,20.705,8204.0
2022-05-17,20.615,20.64,20.59,20.605,35911.0
2022-05-18,20.59,20.69,20.56,20.67,12877.0
2022-05-19,20.69,20.795,20.69,20.705,7624.0
2022-05-20,20.67,20.795,20.67,20.775,26014.0
2022-05-24,20.87,20.895,20.815,20.87,12477.0
2022-05-25,20.87,20.96,20.86,20.96,56890.0
2022-05-26,20.975,20.995,20.925,20.94,36722.0
2022-05-27,20.985,21.02,20.96,20.985,19281.0
2022-05-30,21.23,21.24,21.02,21.22,18841.0
2022-05-31,20.985,20.985,20.74,20.86,18782.0
2022-06-01,20.89,20.9,20.765,20.78,15934.0
2022-06-02,20.825,20.825,20.755,20.79,6932.0
2022-06-03,20.755,20.78,20.73,20.755,3320.0
2022-06-06,20.78,20.79,20.64,20.645,33643.0
2022-06-07,20.655,20.765,20.655,20.71,12974.0
2022-06-08,20.72,20.72,20.645,20.645,19769.0
2022-06-09,20.655,20.655,20.6,20.61,7357.0
2022-06-10,20.575,20.585,20.395,20.44,6794.0
2022-06-13,20.24,20.285,20.06,20.08,35497.0
2022-06-14,20.085,20.17,19.95,19.97,40945.0
2022-06-15,20.07,20.215,20.04,20.205,11583.0
2022-06-16,19.995,20.27,19.99,20.27,9164.0
2022-06-17,20.27,20.295,20.185,20.25,48594.0
2022-06-20,20.395,20.405,20.275,20.405,8595.0
2022-06-21,20.285,20.285,20.115,20.175,26660.0
2022-06-22,20.34,20.375,20.175,20.175,31700.0
2022-06-23,20.44,20.52,20.175,20.175,13500.0
2022-06-24,20.43,20.475,20.175,20.175,9800.0
2022-06-27,20.36,20.36,20.175,20.175,32400.0
2022-06-28,20.285,20.32,20.175,20.175,40500.0
2022-06-29,20.34,20.44,20.175,20.175,10300.0
2022-06-30,20.52,20.575,20.175,20.175,15700.0
2022-07-04,20.6,20.7,20.51,20.7,7800.0
2022-07-05,20.715,20.745,20.605,20.68,45600.0
2022-07-06,20.735,20.735,20.56,20.605,61200.0
2022-07-07,20.6,20.605,20.525,20.555,22000.0
2022-07-08,20.47,20.5,20.445,20.48,48100.0
2022-07-11,20.555,20.6,20.535,20.56,11900.0
2022-07-12,20.635,20.66,20.57,20.59,25300.0
2022-07-13,20.545,20.67,20.48,20.66,35400.0
2022-07-14,20.48,20.605,20.48,20.58,27700.0
2022-07-15,20.6,20.67,20.6,20.66,12500.0
2022-07-18,20.6,20.615,20.545,20.6,35100.0
2022-07-19,20.6,20.605,20.555,20.57,23100.0
2022-07-20,20.615,20.635,20.535,20.56,48800.0
2022-07-21,20.615,20.735,20.615,20.735,12000.0
2022-07-22,20.885,20.895,20.84,20.895,18800.0
2022-07-25,20.805,20.835,20.79,20.805,15100.0
2022-07-26,20.86,20.87,20.815,20.825,21100.0
2022-07-27,20.87,20.94,20.86,20.885,22700.0
2022-07-28,21.04,21.05,20.985,21.025,15200.0
2022-07-29,20.995,21.075,20.98,21.015,49200.0
2022-08-02,21.1,21.115,20.87,20.88,67200.0
2022-08-03,20.865,20.99,20.835,20.99,34200.0
2022-08-04,20.98,21.045,20.97,21.035,22000.0
2022-08-05,20.8,20.825,20.755,20.82,15500.0
2022-08-08,20.89,20.9,20.87,20.9,11200.0
2022-08-09,20.825,20.865,20.82,20.845,30300.0
2022-08-10,20.945,20.98,20.89,20.91,13200.0
2022-08-11,20.915,20.915,20.79,20.79,12600.0
2022-08-12,20.865,20.89,20.81,20.89,25400.0
2022-08-15,20.935,20.935,20.9,20.91,15600.0
2022-08-16,20.865,20.88,20.8,20.88,25000.0
2022-08-17,20.765,20.78,20.735,20.765,103800.0
2022-08-18,20.82,20.825,20.775,20.79,16100.0
2022-08-19,20.62,20.665,20.61,20.655,22900.0
2022-08-22,20.58,20.62,20.53,20.555,17400.0
2022-08-23,20.52,20.63,20.52,20.555,15000.0
2022-08-24,20.51,20.52,20.485,20.485,15100.0
2022-08-25,20.565,20.62,20.5,20.62,42000.0
2022-08-26,20.58,20.61,20.535,20.58,22800.0
2022-08-29,20.485,20.5,20.455,20.465,53500.0
2022-08-30,20.49,20.53,20.43,20.5,8700.0
2022-08-31,20.445,20.49,20.375,20.385,15600.0
2022-09-01,20.28,20.29,20.22,20.29,9900.0
2022-09-02,20.38,20.41,20.325,20.335,27900.0
2022-09-06,20.28,20.5,20.155,20.165,12100.0
2022-09-07,20.235,20.31,20.23,20.3,16800.0
2022-09-08,20.275,20.32,20.245,20.255,94100.0
2022-09-09,20.265,20.3,20.22,20.245,30500.0
2022-09-12,20.275,20.3,20.19,20.22,28700.0
2022-09-13,20.08,20.11,20.065,20.09,12900.0
2022-09-14,20.1,20.155,20.08,20.135,13200.0
2022-09-15,20.09,20.11,20.055,20.075,6500.0
2022-09-16,20.045,20.075,20.01,20.055,16800.0
2022-09-19,19.99,20.045,19.99,20.02,10200.0
2022-09-20,19.92,19.975,19.89,19.935,21800.0
2022-09-21,19.945,19.99,19.875,19.985,26100.0
2022-09-22,19.865,19.865,19.765,19.785,14000.0
2022-09-23,19.765,19.765,19.645,19.72,16500.0
2022-09-26,19.63,19.64,19.44,19.465,34000.0
2022-09-27,19.455,19.465,19.32,19.35,32700.0
2022-09-28,19.545,19.665,19.51,19.655,60400.0
2022-09-29,19.565,19.585,19.5,19.575,75700.0
2022-09-30,19.63,19.64,19.495,19.51,16200.0
2022-10-03,19.63,19.78,19.595,19.65,69500.0
2022-10-04,19.73,19.795,19.715,19.73,22800.0
2022-10-05,19.55,19.63,19.55,19.625,40200.0
2022-10-06,19.605,19.605,19.54,19.55,10400.0
2022-10-07,19.47,19.485,19.44,19.45,16800.0
2022-10-11,19.395,19.44,19.35,19.37,11300.0
2022-10-12,19.35,19.415,19.34,19.38,13400.0
2022-10-13,19.16,19.37,19.16,19.33,20700.0
2022-10-14,19.385,19.385,19.225,19.23,12600.0
2022-10-17,19.33,19.34,19.27,19.27,21900.0
2022-10-18,19.305,19.325,19.25,19.305,12500.0
2022-10-19,19.185,19.205,19.15,19.15,15500.0
2022-10-20,19.095,19.15,19.005,19.025,15600.0
2022-10-21,18.96,19.08,18.96,19.06,58600.0
2022-10-24,19.04,19.085,18.985,19.035,38200.0
2022-10-25,19.215,19.24,19.185,19.215,11400.0
2022-10-26,19.23,19.325,19.23,19.285,19700.0
2022-10-27,19.33,19.405,19.33,19.395,17000.0
2022-10-28,19.35,19.385,19.305,19.34,19900.0
2022-10-31,19.28,19.305,19.205,19.28,34500.0
2022-11-01,19.285,19.305,19.28,19.285,22400.0
2022-11-02,19.325,19.395,19.26,19.28,19100.0
2022-11-03,19.115,19.235,19.115,19.195,27300.0
2022-11-04,19.205,19.27,19.16,19.195,28900.0
2022-11-07,19.17,19.185,19.13,19.14,30500.0
2022-11-08,19.215,19.25,19.215,19.225,27500.0
2022-11-09,19.18,19.27,19.18,19.25,50200.0
2022-11-10,19.55,19.635,19.55,19.625,22600.0
2022-11-11,19.58,19.64,19.58,19.635,14900.0
2022-11-14,19.615,19.615,19.56,19.56,23400.0
2022-11-15,19.68,19.715,19.65,19.715,18300.0
2022-11-16,19.78,19.835,19.75,19.825,11800.0
2022-11-17,19.69,19.74,19.69,19.74,22800.0
2022-11-18,19.77,19.77,19.695,19.715,14800.0
2022-11-21,19.75,19.76,19.695,19.705,30300.0
2022-11-22,19.76,19.825,19.76,19.815,7200.0
2022-11-23,19.87,19.915,19.86,19.905,88200.0
2022-11-24,19.815,20.025,19.78,19.945,19700.0
2022-11-25,19.88,20.05,19.87,20.05,15700.0
2022-11-28,19.945,19.945,19.88,19.88,21600.0
2022-11-29,19.835,19.88,19.825,19.835,42000.0
2022-11-30,19.795,19.97,19.78,19.97,29000.0
2022-12-01,19.995,20.14,19.995,20.13,19500.0
2022-12-02,20.06,20.23,20.04,20.23,26200.0
2022-12-05,20.13,20.13,20.03,20.06,41200.0
2022-12-06,20.115,20.15,20.075,20.14,75600.0
2022-12-07,20.24,20.315,20.205,20.305,16300.0
2022-12-08,20.24,20.275,20.225,20.23,30200.0
2022-12-09,20.175,20.195,20.14,20.15,14500.0
2022-12-12,20.185,20.185,20.105,20.12,73800.0
2022-12-13,20.34,20.38,20.24,20.27,997400.0
2022-12-14,20.285,20.325,20.195,20.315,140900.0
2022-12-15,20.33,20.34,20.275,20.33,15200.0
2022-12-16,20.215,20.315,20.195,20.275,39600.0
2022-12-19,20.185,20.195,20.12,20.15,44500.0
2022-12-20,19.985,20.04,19.985,20.015,37500.0
2022-12-21,20.095,20.095,20.02,20.07,36900.0
2022-12-22,20.07,20.075,20.05,20.07,18000.0
2022-12-23,19.975,20.005,19.96,19.985,68900.0
2022-12-28,19.875,19.885,19.795,19.795,69900.0
2022-12-29,19.83,19.885,19.82,19.885,21600.0
2022-12-30,19.82,19.85,19.785,19.795,9100.0
2023-01-03,19.94,19.96,19.87,19.905,28400.0
2023-01-04,20.03,20.03,19.97,20.025,23700.0
2023-01-05,19.905,19.995,19.895,19.995,25200.0
2023-01-06,20.025,20.215,19.995,20.205,25000.0
2023-01-09,20.185,20.28,20.185,20.26,33700.0
2023-01-10,20.205,20.205,20.125,20.18,34200.0
2023-01-11,20.24,20.295,20.225,20.295,41100.0
2023-01-12,20.35,20.445,20.26,20.445,53300.0
2023-01-13,20.405,20.435,20.345,20.37,69300.0
2023-01-16,20.435,20.5,20.26,20.305,43300.0
2023-01-17,20.315,20.38,20.315,20.345,119400.0
2023-01-18,20.545,20.555,20.45,20.515,56500.0
2023-01-19,20.5,20.5,20.45,20.5,28100.0
2023-01-20,20.415,20.415,20.35,20.395,39300.0
2023-01-23,20.345,20.38,20.335,20.35,37900.0
2023-01-24,20.36,20.445,20.325,20.435,39800.0
2023-01-25,20.435,20.46,20.395,20.445,64200.0
2023-01-26,20.425,20.45,20.38,20.415,32700.0
2023-01-27,20.38,20.405,20.37,20.395,20000.0
2023-01-30,20.36,20.395,20.325,20.325,39200.0
2023-01-31,20.37,20.45,20.34,20.45,19100.0
2023-02-01,20.415,20.555,20.38,20.535,45500.0
2023-02-02,20.635,20.635,20.56,20.58,41200.0
2023-02-03,20.435,20.435,20.36,20.4,29600.0
2023-02-06,20.29,20.295,20.25,20.27,17100.0
2023-02-07,20.24,20.325,20.225,20.24,51300.0
2023-02-08,20.24,20.29,20.195,20.27,61100.0
2023-02-09,20.305,20.305,20.17,20.185,25600.0
2023-02-10,20.18,20.18,20.085,20.095,15400.0
2023-02-13,20.115,20.17,20.105,20.17,33100.0
2023-02-14,20.135,20.16,20.03,20.095,24000.0
2023-02-15,20.05,20.08,20.015,20.05,23200.0
2023-02-16,19.975,20.025,19.95,19.97,36400.0
2023-02-17,19.92,20.015,19.915,20.015,22000.0
2023-02-21,19.865,19.895,19.82,19.84,34600.0
2023-02-22,19.885,19.92,19.86,19.875,30100.0
2023-02-23,19.895,19.96,19.895,19.94,151000.0
2023-02-24,19.82,19.86,19.805,19.84,18300.0
2023-02-27,19.875,19.885,19.85,19.865,30900.0
2023-02-28,19.805,19.865,19.785,19.865,20400.0
2023-03-01,19.805,19.815,19.73,19.76,36400.0
2023-03-02,19.675,19.71,19.655,19.71,17600.0
2023-03-03,19.815,19.87,19.775,19.87,15600.0
2023-03-06,19.905,19.905,19.805,19.82,15100.0
2023-03-07,19.85,19.85,19.765,19.795,22800.0
2023-03-08,19.85,19.86,19.74,19.775,23200.0
2023-03-09,19.82,19.875,19.795,19.84,12200.0
2023-03-10,20.025,20.115,20.015,20.09,16000.0
2023-03-13,20.27,20.37,20.18,20.245,80200.0
2023-03-14,20.19,20.19,20.08,20.105,47700.0
2023-03-15,20.325,20.4,20.225,20.315,31900.0
2023-03-16,20.37,20.41,20.2,20.225,30300.0
2023-03-17,20.335,20.41,20.335,20.37,13500.0
2023-03-20,20.335,20.365,20.27,20.29,17000.0
2023-03-21,20.26,20.27,20.205,20.235,24100.0
2023-03-22,20.215,20.42,20.2,20.42,24000.0
2023-03-23,20.39,20.475,20.355,20.475,20900.0
2023-03-24,20.53,20.545,20.465,20.5,14600.0
2023-03-27,20.335,20.37,20.28,20.29,24900.0
2023-03-28,20.26,20.27,20.215,20.255,6400.0
2023-03-29,20.215,20.28,20.215,20.27,21300.0
2023-03-30,20.27,20.31,20.27,20.3,11000.0
2023-03-31,20.315,20.4,20.315,20.4,9000.0
2023-04-03,20.36,20.48,20.35,20.48,63200.0
2023-04-04,20.45,20.57,20.45,20.545,16900.0
2023-04-05,20.615,20.655,20.6,20.615,24600.0
2023-04-06,20.625,20.645,20.6,20.61,11200.0
2023-04-10,20.44,20.48,20.425,20.47,13000.0
2023-04-11,20.47,20.48,20.425,20.48,10700.0
2023-04-12,20.535,20.535,20.435,20.505,32400.0
2023-04-13,20.535,20.555,20.46,20.495,12700.0
2023-04-14,20.405,20.425,20.37,20.405,14400.0
2023-04-17,20.33,20.33,20.275,20.285,14700.0
2023-04-18,20.305,20.35,20.285,20.32,51000.0
2023-04-19,20.285,20.295,20.25,20.285,19200.0
2023-04-20,20.35,20.37,20.35,20.36,16300.0
2023-04-21,20.405,20.405,20.32,20.34,25400.0
2023-04-24,20.38,20.425,20.38,20.415,22100.0
2023-04-25,20.505,20.555,20.495,20.535,45500.0
2023-04-26,20.535,20.555,20.45,20.48,21700.0
2023-04-27,20.435,20.435,20.38,20.395,62500.0
2023-04-28,20.48,20.495,20.44,20.495,16700.0
2023-05-01,20.41,20.415,20.27,20.27,19600.0
2023-05-02,20.335,20.48,20.335,20.475,59800.0
2023-05-03,20.535,20.575,20.48,20.575,20100.0
2023-05-04,20.51,20.62,20.51,20.545,21500.0
2023-05-05,20.48,20.48,20.435,20.48,11500.0
2023-05-08,20.38,20.415,20.355,20.38,25700.0
2023-05-09,20.355,20.38,20.345,20.355,13300.0
2023-05-10,20.455,20.48,20.435,20.465,50900.0
2023-05-11,20.545,20.565,20.52,20.535,15900.0
2023-05-12,20.52,20.53,20.415,20.435,29900.0
2023-05-15,20.36,20.39,20.36,20.38,25300.0
2023-05-16,20.305,20.335,20.28,20.325,47400.0
2023-05-17,20.355,20.355,20.27,20.295,14800.0
2023-05-18,20.225,20.235,20.195,20.215,8400.0
2023-05-19,20.14,20.215,20.14,20.15,18400.0
2023-05-23,20.12,20.17,20.095,20.17,59200.0
2023-05-24,20.15,20.17,20.085,20.085,58300.0
2023-05-25,20.085,20.085,20.01,20.03,75700.0
2023-05-26,20.01,20.055,19.975,20.05,20800.0
2023-05-29,20.14,20.335,20.01,20.17,29200.0
2023-05-30,20.095,20.175,20.085,20.175,80800.0
2023-05-31,20.195,20.27,20.185,20.25,49000.0
2023-06-01,20.3,20.3,20.275,20.29,18300.0
2023-06-02,20.28,20.28,20.18,20.2,11800.0
2023-06-05,20.125,20.235,20.125,20.2,37600.0
2023-06-06,20.19,20.22,20.145,20.22,14100.0
2023-06-07,20.19,20.2,20.08,20.09,27700.0
2023-06-08,20.135,20.2,20.135,20.2,10900.0
2023-06-09,20.155,20.18,20.115,20.16,22900.0
2023-06-12,20.17,20.19,20.105,20.18,13200.0
2023-06-13,20.19,20.235,20.08,20.095,22900.0
2023-06-14,20.115,20.155,20.05,20.125,14800.0
2023-06-15,20.21,20.255,20.17,20.255,17000.0
2023-06-16,20.2,20.2,20.17,20.2,12500.0
2023-06-19,20.155,20.28,20.115,20.28,13400.0
2023-06-20,20.22,20.265,20.22,20.245,80600.0
2023-06-21,20.16,20.265,20.16,20.255,16200.0
2023-06-22,20.18,20.19,20.145,20.16,10400.0
2023-06-23,20.255,20.275,20.19,20.22,15900.0
2023-06-26,20.225,20.255,20.225,20.245,11300.0
2023-06-27,20.2,20.21,20.18,20.21,16900.0
2023-06-28,20.2,20.265,20.2,20.245,20600.0
2023-06-29,20.115,20.115,20.08,20.115,63500.0
2023-06-30,20.125,20.19,20.105,20.18,14300.0
2023-07-04,20.115,20.255,19.94,20.05,16900.0
2023-07-05,20.08,20.08,19.97,20.025,26200.0
2023-07-06,19.905,19.925,19.865,19.905,20400.0
2023-07-07,19.885,19.95,19.885,19.905,20600.0
2023-07-10,19.925,19.98,19.905,19.96,39500.0
2023-07-11,19.98,20.015,19.96,20.015,12400.0
2023-07-12,20.115,20.175,20.1,20.165,19600.0
2023-07-13,20.24,20.295,20.23,20.295,31900.0
2023-07-14,20.245,20.255,20.18,20.2,23000.0
2023-07-17,20.18,20.22,20.165,20.22,38000.0
2023-07-18,20.255,20.275,20.23,20.24,14900.0
2023-07-19,20.285,20.305,20.245,20.295,17100.0
2023-07-20,20.18,20.19,20.145,20.19,21500.0
2023-07-21,20.23,20.23,20.18,20.21,34200.0
2023-07-24,20.24,20.24,20.155,20.175,28900.0
2023-07-25,20.125,20.165,20.115,20.155,17100.0
2023-07-26,20.18,20.21,20.155,20.21,33700.0
2023-07-27,20.165,20.175,20.025,20.045,25600.0
2023-07-28,20.08,20.115,20.07,20.11,20300.0
2023-07-31,20.115,20.165,20.11,20.115,26700.0
2023-08-01,20.06,20.06,19.98,20.005,36400.0
2023-08-02,19.95,19.96,19.905,19.96,9000.0
2023-08-03,19.84,19.85,19.81,19.82,26300.0
2023-08-04,19.92,19.995,19.91,19.995,52700.0
2023-08-08,20.05,20.06,20.005,20.04,56000.0
2023-08-09,20.04,20.06,20.02,20.03,20700.0
2023-08-10,20.07,20.07,19.92,19.92,25100.0
2023-08-11,19.865,19.92,19.855,19.875,90800.0
2023-08-14,19.825,19.88,19.8,19.835,20400.0
2023-08-15,19.79,19.835,19.78,19.79,16900.0
2023-08-16,19.78,19.81,19.715,19.735,25800.0
2023-08-17,19.725,19.725,19.66,19.695,13900.0
2023-08-18,19.705,19.77,19.705,19.75,16400.0
2023-08-21,19.68,19.68,19.63,19.66,9700.0
2023-08-22,19.64,19.685,19.64,19.68,12200.0
2023-08-23,19.77,19.855,19.77,19.855,88700.0
2023-08-24,19.825,19.835,19.8,19.8,12100.0
2023-08-25,19.78,19.835,19.75,19.81,25900.0
2023-08-28,19.825,19.845,19.81,19.845,32300.0
2023-08-29,19.825,19.965,19.815,19.955,25200.0
2023-08-30,19.995,19.995,19.955,19.965,16200.0
2023-08-31,19.985,20.02,19.985,20.005,11200.0
2023-09-01,19.965,19.965,19.87,19.88,33000.0
2023-09-05,19.845,19.845,19.79,19.79,12400.0
2023-09-06,19.79,19.795,19.74,19.77,11600.0
2023-09-07,19.805,19.835,19.78,19.835,15100.0
2023-09-08,19.87,19.88,19.825,19.825,31300.0
2023-09-11,19.805,19.805,19.78,19.795,16900.0
2023-09-12,19.805,19.825,19.795,19.805,19500.0
2023-09-13,19.815,19.86,19.805,19.845,266300.0
2023-09-14,19.86,19.86,19.805,19.805,21600.0
2023-09-15,19.805,19.805,19.77,19.79,21700.0
2023-09-18,19.75,19.805,19.75,19.795,24600.0
2023-09-19,19.79,19.795,19.74,19.77,16400.0
2023-09-20,19.795,19.815,19.725,19.74,11900.0
2023-09-21,19.63,19.63,19.59,19.61,31000.0
2023-09-22,19.63,19.695,19.63,19.695,22500.0
2023-09-25,19.585,19.59,19.545,19.545,7200.0
2023-09-26,19.555,19.575,19.51,19.535,16000.0
2023-09-27,19.555,19.555,19.415,19.46,19500.0
2023-09-28,19.405,19.51,19.38,19.51,29200.0
2023-09-29,19.57,19.58,19.465,19.515,14900.0
2023-10-02,19.41,19.41,19.335,19.345,10700.0
2023-10-03,19.31,19.325,19.18,19.195,44600.0
2023-10-04,19.28,19.31,19.225,19.31,15500.0
2023-10-05,19.345,19.355,19.3,19.345,18000.0
2023-10-06,19.195,19.3,19.195,19.26,28800.0
2023-10-10,19.385,19.465,19.365,19.42,16800.0
2023-10-11,19.485,19.525,19.465,19.525,21800.0
2023-10-12,19.475,19.475,19.335,19.335,10300.0
2023-10-13,19.465,19.465,19.42,19.45,12900.0
2023-10-16,19.385,19.385,19.325,19.335,11100.0
2023-10-17,19.205,19.245,19.18,19.215,25900.0
2023-10-18,19.18,19.18,19.105,19.13,8200.0
2023-10-19,19.095,19.11,19.03,19.045,8300.0
2023-10-20,19.105,19.12,19.085,19.11,16500.0
2023-10-23,19.045,19.205,19.04,19.17,64500.0
2023-10-24,19.205,19.25,19.18,19.25,50800.0
2023-10-25,19.16,19.16,19.085,19.11,8800.0
2023-10-26,19.15,19.235,19.14,19.235,23700.0
2023-10-27,19.215,19.225,19.18,19.215,7900.0
2023-10-30,19.16,19.205,19.14,19.185,11000.0
2023-10-31,19.195,19.225,19.18,19.18,9700.0
2023-11-01,19.28,19.355,19.26,19.355,20600.0
2023-11-02,19.485,19.485,19.42,19.465,18000.0
2023-11-03,19.635,19.655,19.57,19.57,12400.0
2023-11-06,19.53,19.53,19.475,19.505,21500.0
2023-11-07,19.54,19.625,19.54,19.595,12900.0
2023-11-08,19.605,19.67,19.595,19.665,13800.0
2023-11-09,19.625,19.625,19.505,19.515,31200.0
2023-11-10,19.57,19.59,19.53,19.53,10000.0
2023-11-13,19.465,19.54,19.455,19.53,22600.0
2023-11-14,19.755,19.775,19.745,19.775,17100.0
2023-11-15,19.69,19.69,19.645,19.665,22300.0
2023-11-16,19.755,19.795,19.745,19.785,14300.0
2023-11-17,19.785,19.82,19.765,19.81,14800.0
2023-11-20,19.785,19.84,19.775,19.83,55200.0
2023-11-21,19.83,19.86,19.805,19.86,14300.0
2023-11-22,19.895,19.905,19.84,19.88,67000.0
2023-11-23,19.84,19.97,19.775,19.97,13900.0
2023-11-24,19.785,19.88,19.74,19.85,16200.0
2023-11-27,19.82,19.895,19.81,19.885,23800.0
2023-11-28,19.88,19.98,19.87,19.96,25200.0
2023-11-29,20.03,20.085,20.03,20.075,17800.0
2023-11-30,20.01,20.03,19.97,19.98,27500.0
2023-12-01,20.005,20.175,19.995,20.165,23600.0
2023-12-04,20.08,20.125,20.06,20.1,46600.0
2023-12-05,20.2,20.23,20.185,20.21,14900.0
2023-12-06,20.25,20.305,20.24,20.27,34400.0
2023-12-07,20.275,20.315,20.25,20.27,18600.0
2023-12-08,20.185,20.21,20.135,20.185,11100.0
2023-12-11,20.165,20.185,20.12,20.165,16400.0
2023-12-12,20.175,20.23,20.175,20.22,24500.0
2023-12-13,20.285,20.485,20.27,20.475,24300.0
2023-12-14,20.585,20.66,20.585,20.64,28500.0
2023-12-15,20.595,20.64,20.575,20.585,17100.0
2023-12-18,20.55,20.565,20.54,20.55,20100.0
2023-12-19,20.595,20.615,20.575,20.575,29900.0
2023-12-20,20.64,20.67,20.605,20.65,21200.0
2023-12-21,20.7,20.7,20.635,20.64,30700.0
2023-12-22,20.68,20.68,20.605,20.64,43600.0
2023-12-27,20.715,20.79,20.705,20.79,18600.0
2023-12-28,20.755,20.765,20.715,20.745,11500.0
2023-12-29,20.705,20.715,20.68,20.695,33100.0
2024-01-02,20.585,20.63,20.585,20.585,18900.0
2024-01-03,20.53,20.62,20.52,20.615,34700.0
2024-01-04,20.52,20.54,20.5,20.51,32000.0
2024-01-05,20.455,20.565,20.445,20.455,18900.0
2024-01-08,20.49,20.575,20.465,20.545,32700.0
2024-01-09,20.51,20.555,20.51,20.54,21900.0
2024-01-10,20.555,20.585,20.5,20.5,105600.0
2024-01-11,20.54,20.62,20.51,20.615,24100.0
2024-01-12,20.66,20.69,20.62,20.64,9800.0
2024-01-15,20.735,20.765,20.64,20.64,12700.0
2024-01-16,20.64,20.64,20.48,20.51,47900.0
2024-01-17,20.445,20.47,20.425,20.445,24100.0
2024-01-18,20.465,20.465,20.405,20.415,40200.0
2024-01-19,20.385,20.435,20.37,20.435,9900.0
2024-01-22,20.49,20.5,20.455,20.465,47600.0
2024-01-23,20.425,20.425,20.385,20.415,82200.0
2024-01-24,20.49,20.49,20.37,20.37,26600.0
2024-01-25,20.435,20.47,20.415,20.465,55400.0
2024-01-26,20.455,20.465,20.415,20.435,29100.0
2024-01-29,20.49,20.53,20.465,20.52,25800.0
2024-01-30,20.555,20.555,20.49,20.555,8900.0
2024-01-31,20.66,20.68,20.605,20.65,28000.0
2024-02-01,20.71,20.8,20.71,20.735,30500.0
2024-02-02,20.595,20.605,20.53,20.585,21200.0
2024-02-05,20.455,20.455,20.395,20.405,36200.0
2024-02-06,20.435,20.52,20.435,20.52,23600.0
2024-02-07,20.52,20.53,20.465,20.475,27900.0
2024-02-08,20.415,20.445,20.395,20.405,19000.0
2024-02-09,20.38,20.405,20.37,20.405,37400.0
2024-02-12,20.405,20.425,20.37,20.405,47400.0
2024-02-13,20.265,20.285,20.22,20.23,28100.0
2024-02-14,20.235,20.315,20.235,20.305,26200.0
2024-02-15,20.36,20.36,20.33,20.36,6400.0
2024-02-16,20.245,20.295,20.245,20.295,24800.0
2024-02-20,20.315,20.34,20.305,20.32,18600.0
2024-02-21,20.315,20.32,20.245,20.265,29800.0
2024-02-22,20.255,20.295,20.235,20.255,62400.0
2024-02-23,20.275,20.36,20.275,20.34,22000.0
2024-02-26,20.34,20.34,20.265,20.285,26500.0
2024-02-27,20.275,20.315,20.255,20.275,9300.0
2024-02-28,20.275,20.32,20.275,20.315,22700.0
2024-02-29,20.36,20.38,20.33,20.35,19900.0
2024-03-01,20.275,20.435,20.275,20.425,24700.0
2024-03-04,20.365,20.395,20.365,20.365,21000.0
2024-03-05,20.45,20.51,20.44,20.5,110500.0
2024-03-06,20.5,20.545,20.5,20.525,19300.0
2024-03-07,20.555,20.555,20.52,20.555,7900.0
2024-03-08,20.595,20.605,20.535,20.535,18100.0
2024-03-11,20.585,20.585,20.535,20.565,15800.0
2024-03-12,20.52,20.535,20.48,20.5,14500.0
2024-03-13,20.47,20.49,20.46,20.47,18600.0
2024-03-14,20.425,20.425,20.34,20.35,20900.0
2024-03-15,20.33,20.36,20.33,20.34,15900.0
2024-03-18,20.33,20.34,20.29,20.32,24600.0
2024-03-19,20.35,20.375,20.34,20.365,12200.0
2024-03-20,20.365,20.415,20.36,20.385,15100.0
2024-03-21,20.45,20.45,20.395,20.425,16400.0
2024-03-22,20.49,20.5,20.46,20.49,12700.0
2024-03-25,20.45,20.45,20.425,20.45,9700.0
2024-03-26,20.435,20.47,20.425,20.46,12500.0
2024-03-27,20.48,20.545,20.48,20.545,10700.0
2024-03-28,20.5,20.535,20.5,20.535,5000.0
2024-04-01,20.43,20.43,20.335,20.355,19400.0
2024-04-02,20.275,20.345,20.265,20.345,24600.0
2024-04-03,20.265,20.355,20.265,20.355,12700.0
2024-04-04,20.4,20.41,20.355,20.41,7600.0
2024-04-05,20.325,20.36,20.275,20.275,19400.0
2024-04-08,20.275,20.295,20.265,20.275,32300.0
2024-04-09,20.345,20.355,20.345,20.355,8400.0
2024-04-10,20.2,20.2,20.095,20.115,23500.0
2024-04-11,20.155,20.155,20.08,20.115,23300.0
2024-04-12,20.165,20.18,20.145,20.155,18300.0
2024-04-15,20.02,20.03,19.99,20.02,13000.0
2024-04-16,19.925,19.975,19.925,19.965,20900.0
2024-04-17,20.02,20.07,20.0,20.06,18700.0
2024-04-18,20.02,20.02,19.985,20.01,21800.0
2024-04-19,20.04,20.05,20.01,20.03,16200.0
2024-04-22,20.02,20.06,20.0,20.05,16900.0
2024-04-23,20.02,20.115,20.02,20.08,9500.0
2024-04-24,20.03,20.03,19.985,20.03,19600.0
2024-04-25,19.925,19.975,19.905,19.965,15400.0
2024-04-26,20.03,20.04,20.0,20.02,13800.0
2024-04-29,20.04,20.085,20.04,20.08,29100.0
2024-04-30,20.0,20.03,19.975,19.975,17300.0
2024-05-01,20.015,20.11,20.005,20.06,28200.0
2024-05-02,20.07,20.145,20.05,20.145,15000.0
2024-05-03,20.27,20.27,20.205,20.24,7800.0
2024-05-06,20.25,20.26,20.25,20.25,11600.0
2024-05-07,20.3,20.34,20.28,20.3,13700.0
2024-05-08,20.26,20.27,20.24,20.26,24700.0
2024-05-09,20.24,20.31,20.24,20.31,26900.0
2024-05-10,20.27,20.27,20.235,20.27,16200.0
2024-05-13,20.29,20.3,20.25,20.27,29200.0
2024-05-14,20.3,20.33,20.29,20.31,15200.0
2024-05-15,20.395,20.46,20.395,20.435,7800.0
2024-05-16,20.435,20.44,20.395,20.415,18700.0
2024-05-17,20.375,20.405,20.355,20.365,25600.0
2024-05-21,20.385,20.395,20.365,20.395,13000.0
2024-05-22,20.355,20.375,20.34,20.345,11700.0
2024-05-23,20.355,20.355,20.28,20.29,23700.0
2024-05-24,20.29,20.33,20.29,20.31,8900.0
2024-05-27,20.195,20.395,20.175,20.175,16300.0
2024-05-28,20.32,20.32,20.215,20.225,23000.0
2024-05-29,20.175,20.175,20.13,20.145,16100.0
2024-05-30,20.215,20.27,20.215,20.27,14900.0
2024-05-31,20.3,20.32,20.28,20.32,12000.0
2024-06-03,20.385,20.415,20.375,20.415,19100.0
2024-06-04,20.465,20.51,20.465,20.5,26900.0
2024-06-05,20.53,20.55,20.475,20.55,12200.0
2024-06-06,20.53,20.56,20.53,20.54,31300.0
2024-06-07,20.405,20.425,20.385,20.425,27100.0
2024-06-10,20.36,20.37,20.35,20.37,16500.0
2024-06-11,20.385,20.445,20.375,20.445,18900.0
2024-06-12,20.58,20.615,20.52,20.52,25300.0
2024-06-13,20.585,20.645,20.585,20.635,17000.0
2024-06-14,20.645,20.665,20.635,20.665,11100.0
2024-06-17,20.57,20.585,20.54,20.57,58900.0
2024-06-18,20.605,20.665,20.595,20.635,9500.0
2024-06-19,20.615,20.665,20.615,20.615,3900.0
2024-06-20,20.57,20.605,20.57,20.595,49700.0
2024-06-21,20.645,20.655,20.585,20.615,19600.0
2024-06-24,20.605,20.625,20.605,20.625,17300.0
2024-06-25,20.615,20.625,20.595,20.615,58500.0
2024-06-26,20.54,20.55,20.52,20.54,51000.0
2024-06-27,20.57,20.585,20.56,20.56,11600.0
2024-06-28,20.615,20.615,20.465,20.465,13700.0
2024-07-02,20.435,20.445,20.39,20.445,18600.0
2024-07-03,20.475,20.55,20.455,20.455,16700.0
2024-07-04,20.6,20.685,20.475,20.685,3200.0
2024-07-05,20.58,20.635,20.58,20.635,15500.0
2024-07-08,20.61,20.645,20.61,20.635,11800.0
2024-07-09,20.62,20.63,20.58,20.63,133200.0
2024-07-10,20.62,20.645,20.62,20.645,12900.0
2024-07-11,20.77,20.77,20.735,20.745,16900.0
2024-07-12,20.75,20.79,20.745,20.79,28800.0
2024-07-15,20.745,20.76,20.715,20.735,20900.0
2024-07-16,20.745,20.81,20.745,20.81,31200.0
2024-07-17,20.78,20.84,20.77,20.81,78000.0
2024-07-18,20.81,20.82,20.76,20.77,71300.0
2024-07-19,20.715,20.735,20.705,20.725,7700.0
2024-07-22,20.745,20.75,20.685,20.715,9500.0
2024-07-23,20.735,20.745,20.705,20.715,16400.0
2024-07-24,20.725,20.745,20.635,20.635,13600.0
2024-07-25,20.695,20.725,20.675,20.685,19000.0
2024-07-26,20.77,20.78,20.75,20.76,20700.0
2024-07-29,20.79,20.81,20.78,20.79,45200.0
2024-07-30,20.81,20.84,20.79,20.82,21500.0
2024-07-31,20.885,20.945,20.84,20.945,30800.0
2024-08-01,20.965,21.025,20.965,21.015,13800.0
2024-08-02,21.09,21.265,21.09,21.265,30500.0
2024-08-06,21.195,21.205,21.1,21.11,20400.0
2024-08-07,21.07,21.09,21.015,21.055,17500.0
2024-08-08,20.995,21.025,20.975,21.005,15400.0
2024-08-09,21.11,21.11,21.08,21.08,10400.0
2024-08-12,21.07,21.14,21.06,21.13,14200.0
2024-08-13,21.185,21.205,21.175,21.205,11900.0
2024-08-14,21.245,21.255,21.235,21.235,9800.0
2024-08-15,21.11,21.16,21.1,21.14,12800.0
2024-08-16,21.17,21.195,21.17,21.195,19500.0
2024-08-19,21.205,21.235,21.205,21.225,10000.0
2024-08-20,21.235,21.285,21.235,21.275,35800.0
2024-08-21,21.3,21.35,21.275,21.33,8600.0
2024-08-22,21.275,21.275,21.205,21.235,42600.0
2024-08-23,21.31,21.34,21.3,21.33,15400.0
2024-08-26,21.31,21.34,21.29,21.29,13800.0
2024-08-27,21.255,21.3,21.255,21.29,15000.0
2024-08-28,21.29,21.31,21.275,21.275,10500.0
2024-08-29,21.245,21.275,21.245,21.265,18400.0
2024-08-30,21.285,21.285,21.215,21.215,12100.0
2024-09-03,21.305,21.305,21.255,21.295,23200.0
2024-09-04,21.38,21.4,21.34,21.38,24900.0
2024-09-05,21.42,21.45,21.39,21.45,5700.0
2024-09-06,21.43,21.555,21.43,21.455,10500.0
2024-09-09,21.44,21.505,21.43,21.495,9900.0
2024-09-10,21.505,21.575,21.495,21.575,11600.0
2024-09-11,21.545,21.59,21.525,21.555,38400.0
2024-09-12,21.545,21.565,21.505,21.535,19100.0
2024-09-13,21.575,21.6,21.565,21.575,26500.0
2024-09-16,21.58,21.64,21.575,21.62,25000.0
2024-09-17,21.63,21.63,21.59,21.61,17100.0
2024-09-18,21.565,21.62,21.535,21.545,17500.0
2024-09-19,21.515,21.545,21.505,21.525,19100.0
2024-09-20,21.515,21.555,21.485,21.535,29300.0
2024-09-23,21.495,21.545,21.465,21.505,24900.0
2024-09-24,21.475,21.545,21.475,21.545,8600.0
2024-09-25,21.495,21.495,21.455,21.455,13900.0
2024-09-26,21.465,21.465,21.43,21.455,20900.0
2024-09-27,21.505,21.525,21.485,21.525,10200.0
2024-09-30,21.515,21.515,21.44,21.465,24400.0
2024-10-01,21.52,21.565,21.5,21.51,21500.0
2024-10-02,21.43,21.49,21.43,21.49,35400.0
2024-10-03,21.44,21.45,21.395,21.405,14200.0
2024-10-04,21.28,21.285,21.23,21.26,15700.0
2024-10-07,21.18,21.21,21.18,21.19,23900.0
2024-10-08,21.16,21.22,21.16,21.22,15700.0
2024-10-09,21.17,21.18,21.155,21.16,27600.0
2024-10-10,21.145,21.155,21.095,21.155,16300.0
2024-10-11,21.155,21.17,21.125,21.155,20800.0
2024-10-15,21.2,21.22,21.19,21.22,25400.0
2024-10-16,21.24,21.26,21.23,21.23,12900.0
2024-10-17,21.16,21.16,21.125,21.155,17500.0
2024-10-18,21.16,21.18,21.145,21.155,29900.0
2024-10-21,21.095,21.095,21.0,21.01,21200.0
2024-10-22,21.035,21.035,20.99,21.01,39900.0
2024-10-23,20.92,20.97,20.92,20.95,26900.0
2024-10-24,20.97,21.025,20.96,20.98,16100.0
2024-10-25,21.025,21.025,20.93,20.93,17400.0
2024-10-28,20.95,20.95,20.875,20.92,59900.0
2024-10-29,20.875,20.94,20.845,20.93,19200.0
2024-10-30,20.97,21.01,20.9,20.92,27600.0
2024-10-31,20.875,20.93,20.855,20.91,60500.0
2024-11-01,20.965,20.965,20.8,20.81,296500.0
2024-11-04,20.85,20.945,20.85,20.905,27200.0
2024-11-05,20.915,20.955,20.85,20.955,52600.0
2024-11-06,20.745,20.82,20.735,20.78,64900.0
2024-11-07,20.85,20.945,20.85,20.925,51200.0
2024-11-08,20.975,21.005,20.945,20.995,30200.0
2024-11-11,20.9,20.935,20.9,20.935,8600.0
2024-11-12,20.86,20.88,20.79,20.81,42800.0
2024-11-13,20.87,20.88,20.78,20.79,10100.0
2024-11-14,20.78,20.86,20.78,20.78,18500.0
2024-11-15,20.765,20.84,20.715,20.78,12700.0
2024-11-18,20.765,20.82,20.755,20.82,25600.0
2024-11-19,20.87,20.87,20.84,20.85,9600.0
2024-11-20,20.81,20.84,20.81,20.81,19400.0
2024-11-21,20.83,20.86,20.8,20.81,23000.0
2024-11-22,20.83,20.84,20.81,20.82,17000.0
2024-11-25,20.965,21.015,20.955,21.015,17700.0
2024-11-26,20.945,20.975,20.925,20.975,21100.0
2024-11-27,21.015,21.05,20.995,21.035,120600.0
2024-11-28,21.07,21.08,21.025,21.045,16100.0
2024-11-29,21.08,21.245,21.07,21.245,38400.0
2024-12-02,21.055,21.12,21.045,21.105,18600.0
2024-12-03,21.14,21.14,21.055,21.055,17800.0
2024-12-04,21.035,21.15,21.025,21.12,25100.0
2024-12-05,21.105,21.15,21.105,21.13,24000.0
2024-12-06,21.2,21.2,21.16,21.18,22000.0
2024-12-09,21.16,21.16,21.13,21.13,77000.0
2024-12-10,21.095,21.12,21.085,21.105,24700.0
2024-12-11,21.15,21.15,21.055,21.055,17700.0
2024-12-12,21.025,21.025,20.965,20.975,12400.0
2024-12-13,20.95,20.95,20.88,20.9,18600.0
2024-12-16,20.92,20.92,20.89,20.9,18900.0
2024-12-17,20.89,20.92,20.89,20.91,26300.0
2024-12-18,20.9,20.92,20.735,20.735,37200.0
2024-12-19,20.695,20.705,20.65,20.675,51300.0
2024-12-20,20.765,20.795,20.735,20.745,17800.0
2024-12-23,20.725,20.725,20.655,20.665,46100.0
2024-12-24,20.64,20.7,20.625,20.7,70900.0
2024-12-27,20.69,20.71,20.65,20.66,38800.0
2024-12-30,20.72,20.74,20.71,20.74,6900.0
2024-12-31,20.75,20.77,20.7,20.72,24900.0
2025-01-02,20.74,20.76,20.68,20.72,14700.0
2025-01-03,20.73,20.73,20.68,20.68,52100.0
2025-01-06,20.66,20.68,20.64,20.66,38600.0
2025-01-07,20.66,20.66,20.555,20.575,89800.0
2025-01-08,20.565,20.615,20.565,20.615,17800.0
2025-01-09,20.585,20.74,20.585,20.74,10700.0
2025-01-10,20.635,20.635,20.485,20.515,84700.0
2025-01-13,20.545,20.545,20.46,20.475,30200.0
2025-01-14,20.475,20.495,20.46,20.495,34500.0
2025-01-15,20.64,20.66,20.635,20.66,31200.0
2025-01-16,20.635,20.71,20.635,20.69,20500.0
2025-01-17,20.72,20.72,20.69,20.7,23700.0
2025-01-20,20.615,20.98,20.615,20.98,21300.0
2025-01-21,20.74,20.77,20.73,20.76,30700.0
2025-01-22,20.75,20.75,20.69,20.72,25100.0
2025-01-23,20.66,20.69,20.65,20.68,117700.0
2025-01-24,20.69,20.73,20.66,20.71,46800.0
2025-01-27,20.8,20.835,20.78,20.825,19100.0
2025-01-28,20.8,20.815,20.77,20.815,30100.0
2025-01-29,20.815,20.815,20.755,20.8,14200.0
2025-01-30,20.825,20.845,20.815,20.835,21800.0
2025-01-31,20.845,20.855,20.76,20.78,84500.0
2025-02-03,20.815,20.845,20.775,20.805,36400.0
2025-02-04,20.785,20.845,20.765,20.845,43200.0
2025-02-05,20.92,20.97,20.92,20.95,28100.0
2025-02-06,20.92,20.95,20.9,20.93,57300.0
2025-02-07,20.98,20.98,20.845,20.875,42300.0
2025-02-10,20.865,20.91,20.855,20.875,107000.0
2025-02-11,20.825,20.845,20.815,20.845,13300.0
2025-02-12,20.835,20.835,20.7,20.735,32600.0
2025-02-13,20.805,20.865,20.805,20.845,32200.0
2025-02-14,20.875,20.95,20.875,20.9,38700.0
2025-02-18,20.835,20.885,20.825,20.835,26300.0
2025-02-19,20.845,20.875,20.835,20.865,22700.0
2025-02-20,20.9,20.9,20.875,20.895,26700.0
2025-02-21,20.91,20.99,20.91,20.98,14300.0
2025-02-24,20.96,21.01,20.96,21.01,15300.0
2025-02-25,21.0,21.135,21.0,21.115,16100.0
2025-02-26,21.125,21.175,21.095,21.165,59500.0
2025-02-27,21.115,21.135,21.105,21.135,11000.0
2025-02-28,21.185,21.245,21.155,21.245,17400.0
2025-03-03,21.205,21.275,21.145,21.275,26500.0
2025-03-04,21.36,21.36,21.185,21.215,18700.0
2025-03-05,21.275,21.275,21.125,21.135,25300.0
2025-03-06,21.095,21.135,21.06,21.095,30200.0
2025-03-07,21.105,21.185,21.07,21.095,31100.0
2025-03-10,21.125,21.225,21.125,21.175,28300.0
2025-03-11,21.175,21.195,21.095,21.095,66300.0
2025-03-12,21.05,21.09,21.04,21.05,22600.0
2025-03-13,21.05,21.115,21.02,21.115,35900.0
2025-03-14,21.03,21.095,21.03,21.05,16200.0
2025-03-17,21.095,21.145,21.09,21.09,18000.0
2025-03-18,21.0,21.135,21.0,21.095,30100.0
2025-03-19,21.125,21.195,21.07,21.195,24200.0
2025-03-20,21.155,21.265,21.155,21.195,15400.0
2025-03-21,21.095,21.215,21.095,21.145,20000.0
2025-03-24,21.255,21.255,21.07,21.08,23500.0
2025-03-25,21.03,21.115,21.03,21.09,14800.0
2025-03-26,21.135,21.135,21.04,21.04,21700.0
2025-03-27,21.08,21.08,21.02,21.05,16100.0
2025-03-28,21.155,21.165,21.115,21.165,20300.0
2025-03-31,21.165,21.225,21.135,21.195,16700.0
2025-04-01,21.26,21.28,21.23,21.27,13400.0
2025-04-02,21.29,21.29,21.19,21.25,12100.0
2025-04-03,21.37,21.4,21.32,21.32,33200.0
2025-04-04,21.41,21.505,21.36,21.37,46200.0
2025-04-07,21.33,21.33,21.045,21.045,136000.0
2025-04-08,21.025,21.135,20.975,20.975,20700.0
2025-04-09,20.64,21.035,20.64,21.035,64000.0
2025-04-10,20.83,21.005,20.83,20.86,16500.0
2025-04-11,20.87,20.885,20.68,20.84,58700.0
2025-04-14,20.84,20.985,20.84,20.965,25800.0
2025-04-15,20.985,21.035,20.975,21.005,20900.0
2025-04-16,20.945,21.075,20.945,21.075,14100.0
2025-04-17,20.985,21.065,20.975,20.975,15200.0
2025-04-21,20.925,21.005,20.885,20.885,16000.0
2025-04-22,20.87,20.975,20.87,20.945,15400.0
2025-04-23,20.985,21.145,20.965,20.965,28400.0
2025-04-24,21.025,21.085,21.025,21.085,24300.0
2025-04-25,21.105,21.16,21.105,21.16,20454.0
2025-04-28,21.085,21.22,21.085,21.22,14617.0
2025-04-29,21.18,21.26,21.18,21.24,22402.0
2025-04-30,21.24,21.25,21.21,21.24,25100.0
2025-05-01,21.145,21.255,21.145,21.165,31406.0
2025-05-02,21.045,21.105,21.035,21.075,18518.0
2025-05-05,21.205,21.205,21.01,21.035,9795.0
2025-05-06,20.98,21.095,20.98,21.075,35914.0
2025-05-07,21.055,21.135,21.055,21.115,13259.0
2025-05-08,21.155,21.155,21.015,21.015,14058.0
2025-05-09,21.085,21.085,20.96,21.025,16976.0
2025-05-12,20.99,20.99,20.94,20.94,22310.0
2025-05-13,20.92,20.96,20.91,20.94,24331.0
2025-05-14,20.92,20.93,20.85,20.85,25619.0
2025-05-15,20.91,20.98,20.9,20.97,19036.0
2025-05-16,21.085,21.085,20.98,20.98,19973.0
2025-05-20,20.9,20.96,20.9,20.95,28910.0
2025-05-21,20.85,20.9,20.8,20.82,25665.0
2025-05-22,20.85,20.87,20.74,20.86,24653.0
2025-05-23,21.01,21.01,20.88,20.91,18526.0
2025-05-26,20.87,20.98,20.84,20.97,63100.0
2025-05-27,20.98,21.01,20.95,20.99,67774.0
2025-05-28,20.97,20.98,20.92,20.95,15732.0
2025-05-29,20.92,21.035,20.92,21.025,12078.0
2025-05-30,21.015,21.055,21.005,21.055,16875.0
2025-06-02,20.955,21.025,20.955,21.005,24861.0
2025-06-03,21.005,21.025,20.965,20.975,22733.0
2025-06-04,21.035,21.125,21.035,21.115,19167.0
2025-06-05,21.075,21.135,21.055,21.065,18098.0
2025-06-06,21.125,21.125,20.945,20.955,15856.0
2025-06-09,20.995,20.995,20.945,20.985,9230.0
2025-06-10,21.065,21.065,21.005,21.035,20063.0
2025-06-11,21.035,21.095,21.025,21.095,47719.0
2025-06-12,21.115,21.17,21.115,21.17,16723.0
2025-06-13,21.125,21.125,21.055,21.095,55077.0
2025-06-16,21.125,21.125,21.045,21.045,14410.0
2025-06-17,21.145,21.145,21.035,21.125,23403.0
2025-06-18,21.16,21.17,21.115,21.135,14373.0
2025-06-19,20.975,21.41,20.975,21.145,27035.0
2025-06-20,21.095,21.15,21.075,21.145,80238.0
2025-06-23,21.2,21.22,21.16,21.17,19238.0
2025-06-24,21.115,21.26,21.115,21.24,19731.0
2025-06-25,21.2,21.25,21.19,21.25,19024.0
2025-06-26,21.25,21.32,21.25,21.32,16113.0
2025-06-27,21.29,21.32,21.26,21.27,89719.0
2025-06-30,21.34,21.34,21.28,21.33,18389.0
2025-07-02,21.285,21.285,21.255,21.275,64483.0
2025-07-03,21.215,21.325,21.215,21.315,50993.0
2025-07-04,21.375,21.495,21.155,21.495,26536.0
2025-07-07,21.205,21.235,21.175,21.215,103697.0
2025-07-08,21.235,21.235,21.125,21.155,54106.0
2025-07-09,21.165,21.245,21.165,21.235,58286.0
2025-07-10,21.305,21.305,21.205,21.245,17300.0
2025-07-11,21.285,21.285,21.145,21.155,19655.0
2025-07-14,21.155,21.155,21.125,21.135,73170.0
2025-07-15,21.225,21.225,21.07,21.09,27169.0
2025-07-16,21.095,21.135,21.08,21.105,51760.0
2025-07-17,21.105,21.145,21.105,21.115,46459.0
2025-07-18,21.195,21.195,21.145,21.155,9125.0
2025-07-21,21.185,21.255,21.185,21.215,18690.0
2025-07-22,21.275,21.275,21.235,21.255,56591.0
2025-07-23,21.245,21.245,21.195,21.195,41957.0
2025-07-24,21.175,21.205,21.175,21.175,17201.0
2025-07-25,21.145,21.235,21.145,21.215,7535.0
2025-07-28,21.275,21.275,21.175,21.195,12854.0
2025-07-29,21.245,21.305,21.195,21.295,17206.0
2025-07-30,21.205,21.285,21.205,21.225,17711.0
2025-07-31,21.255,21.285,21.235,21.255,11977.0
2025-08-01,21.255,21.425,21.255,21.425,75646.0
2025-08-05,21.425,21.455,21.415,21.445,279900.0
2025-08-06,21.435,21.445,21.375,21.425,12339.0
2025-08-07,21.415,21.445,21.405,21.415,18893.0
2025-08-08,21.445,21.445,21.355,21.355,29891.0
2025-08-11,21.375,21.405,21.375,21.375,12985.0
2025-08-12,21.365,21.385,21.335,21.375,21325.0
2025-08-13,21.395,21.465,21.395,21.455,18651.0
2025-08-14,21.445,21.445,21.375,21.395,13387.0
2025-08-15,21.455,21.455,21.355,21.375,16893.0
2025-08-18,21.425,21.425,21.325,21.345,33865.0
2025-08-19,21.395,21.395,21.325,21.395,41416.0
2025-08-20,21.385,21.405,21.375,21.405,53384.0
2025-08-21,21.345,21.365,21.315,21.355,31252.0
2025-08-22,21.365,21.465,21.365,21.455,50762.0
2025-08-25,21.395,21.435,21.395,21.405,33787.0
2025-08-26,21.395,21.445,21.395,21.435,50465.0
2025-08-27,21.425,21.465,21.395,21.465,26617.0
2025-08-28,21.415,21.48,21.415,21.48,37146.0
2025-08-29,21.475,21.475,21.435,21.465,5628.0
2025-09-02,21.39,21.41,21.37,21.39,42440.0
2025-09-03,21.38,21.5,21.38,21.47,15030.0
2025-09-04,21.49,21.55,21.49,21.55,13285.0
2025-09-05,21.67,21.68,21.65,21.66,16151.0
2025-09-08,21.68,21.73,21.68,21.73,26622.0
2025-09-09,21.72,21.72,21.66,21.69,17804.0
2025-09-10,21.73,21.75,21.7,21.73,22912.0
2025-09-11,21.75,21.78,21.74,21.75,35914.0
2025-09-12,21.69,21.74,21.69,21.74,20668.0
2025-09-15,21.8,21.8,21.75,21.77,19694.0
2025-09-16,21.77,21.79,21.76,21.76,20431.0
2025-09-17,21.8,21.82,21.72,21.74,16020.0
2025-09-18,21.66,21.7,21.65,21.67,11128.0
2025-09-19,21.62,21.69,21.62,21.68,13734.0
2025-09-22,21.67,21.67,21.64,21.65,14150.0
2025-09-23,21.69,21.69,21.65,21.69,24505.0
2025-09-24,21.65,21.67,21.63,21.65,11130.0
2025-09-25,21.62,21.62,21.58,21.62,20804.0
2025-09-26,21.62,21.62,21.6,21.62,17349.0
2025-09-29,21.65,21.68,21.63,21.67,20234.0
2025-09-30,21.69,21.7,21.65,21.65,23754.0
2025-10-01,21.725,21.725,21.665,21.685,53021.0
2025-10-02,21.755,21.755,21.695,21.735,29222.0
2025-10-03,21.735,21.735,21.695,21.705,30399.0
2025-10-06,21.625,21.685,21.625,21.655,14972.0
2025-10-07,21.645,21.715,21.645,21.695,45383.0
2025-10-08,21.745,21.745,21.675,21.695,31824.0
2025-10-09,21.695,21.695,21.655,21.675,17315.0
2025-10-10,21.755,21.775,21.705,21.765,30272.0
2025-10-14,21.825,21.825,21.765,21.805,31276.0
2025-10-15,21.815,21.845,21.795,21.815,21148.0
2025-10-16,21.785,21.895,21.785,21.885,20493.0
2025-10-17,21.895,21.895,21.835,21.865,46256.0
2025-10-20,21.905,21.905,21.855,21.885,22846.0
2025-10-21,21.905,21.925,21.895,21.905,25107.0
2025-10-22,21.925,21.925,21.875,21.915,20479.0
2025-10-23,21.895,21.895,21.845,21.865,19549.0
2025-10-24,21.865,21.895,21.865,21.895,22541.0
2025-10-27,21.895,21.915,21.835,21.915,28466.0
2025-10-28,21.865,21.915,21.865,21.915,22946.0
2025-10-29,21.945,21.945,21.805,21.805,16237.0
2025-10-30,21.755,21.775,21.735,21.765,15591.0
2025-10-31,21.795,21.795,21.735,21.755,28865.0
2025-11-03,21.65,21.72,21.65,21.72,16586.0
2025-11-04,21.74,21.75,21.72,21.74,35755.0
2025-11-05,21.75,21.75,21.65,21.67,39173.0
2025-11-06,21.75,21.76,21.73,21.76,28426.0
2025-11-07,21.69,21.76,21.69,21.75,28761.0
2025-11-10,21.75,21.75,21.72,21.73,14472.0
2025-11-11,21.8,21.8,21.76,21.79,12571.0
2025-11-12,21.77,21.79,21.77,21.78,27504.0
2025-11-13,21.71,21.74,21.7,21.72,30301.0
2025-11-14,21.72,21.75,21.67,21.69,22017.0
2025-11-17,21.69,21.71,21.68,21.69,32887.0
2025-11-18,21.74,21.74,21.68,21.71,12963.0
2025-11-19,21.7,21.73,21.68,21.7,19316.0
2025-11-20,21.73,21.74,21.71,21.73,133489.0
2025-11-21,21.75,21.78,21.74,21.78,38625.0
2025-11-24,21.85,21.85,21.78,21.81,22223.0
2025-11-25,21.82,21.88,21.82,21.87,17789.0
2025-11-26,21.86,21.88,21.82,21.88,28219.0