Date,Open,High,Low,Close,Volume
2018-02-01,20.885,20.885,20.725,20.74,15610.0
2018-02-02,20.815,20.815,20.615,20.63,13511.0
2018-02-05,20.675,20.94,20.45,20.94,14837.0
2018-02-06,20.5,20.53,20.255,20.53,11402.0
2018-02-07,20.605,20.605,20.455,20.49,9261.0
2018-02-08,20.555,20.555,20.29,20.295,9209.0
2018-02-09,20.155,20.38,20.14,20.315,26082.0
2018-02-12,20.465,20.465,20.345,20.42,15751.0
2018-02-13,20.49,20.49,20.38,20.39,5820.0
2018-02-14,20.44,20.475,20.43,20.475,4882.0
2018-02-15,20.64,20.64,20.48,20.525,27584.0
2018-02-16,20.725,20.725,20.565,20.615,15079.0
2018-02-20,20.69,20.7,20.59,20.605,20819.0
2018-02-21,20.73,20.73,20.605,20.605,22917.0
2018-02-22,20.76,20.76,20.63,20.63,16423.0
2018-02-23,20.69,20.74,20.655,20.74,25590.0
2018-02-26,20.875,20.875,20.775,20.825,37821.0
2018-02-27,20.925,20.925,20.75,20.765,18337.0
2018-02-28,20.835,20.835,20.73,20.73,24144.0
2018-03-01,20.86,20.86,20.64,20.665,15047.0
2018-03-02,20.73,20.73,20.54,20.675,11572.0
2018-03-05,20.815,21.645,20.73,20.815,10387.0
2018-03-06,20.89,20.89,20.775,20.79,14710.0
2018-03-07,20.815,20.86,20.765,20.775,43844.0
2018-03-08,20.775,20.815,20.775,20.785,16290.0
2018-03-09,20.89,20.89,20.8,20.8,7223.0
2018-03-12,20.94,20.94,20.825,20.86,16478.0
2018-03-13,21.01,21.01,20.91,20.915,22179.0
2018-03-14,21.015,21.025,20.935,20.94,46141.0
2018-03-15,21.05,21.05,20.965,20.985,18327.0
2018-03-16,21.01,21.05,21.0,21.035,29360.0
2018-03-19,21.095,21.095,20.89,20.925,43519.0
2018-03-20,21.025,21.025,20.915,20.935,28650.0
2018-03-21,20.935,20.935,20.825,20.835,34871.0
2018-03-22,20.825,20.825,20.725,20.725,59241.0
2018-03-23,20.75,20.75,20.575,20.575,12298.0
2018-03-26,20.715,20.715,20.6,20.64,30943.0
2018-03-27,20.7,20.74,20.605,20.605,11096.0
2018-03-28,20.675,20.69,20.655,20.665,18192.0
2018-03-29,20.65,20.79,20.65,20.785,16334.0
2018-04-02,20.725,20.765,20.575,20.625,29761.0
2018-04-03,20.655,20.655,20.565,20.565,12412.0
2018-04-04,20.48,20.63,20.48,20.63,17579.0
2018-04-05,20.705,20.705,20.64,20.675,6604.0
2018-04-06,20.7,20.705,20.54,20.565,17724.0
2018-04-09,20.73,20.73,20.615,20.615,11881.0
2018-04-10,20.625,20.63,20.605,20.615,20157.0
2018-04-11,20.615,20.615,20.58,20.58,9841.0
2018-04-12,20.7,20.7,20.59,20.6,5444.0
2018-04-13,20.625,20.63,20.6,20.605,3544.0
2018-04-16,20.65,20.705,20.605,20.625,28962.0
2018-04-17,20.63,20.7,20.63,20.665,16024.0
2018-04-18,20.68,20.79,20.675,20.75,18742.0
2018-04-19,20.74,20.74,20.65,20.675,6577.0
2018-04-20,20.755,20.755,20.65,20.675,20177.0
2018-04-23,20.79,20.79,20.69,20.715,4219.0
2018-04-24,20.725,20.725,20.605,20.625,21757.0
2018-04-25,20.65,20.65,20.6,20.625,10771.0
2018-04-26,20.69,20.75,20.69,20.74,3445.0
2018-04-27,20.765,20.765,20.73,20.755,8060.0
2018-04-30,20.865,20.865,20.705,20.725,19786.0
2018-05-01,20.73,20.73,20.65,20.65,11477.0
2018-05-02,20.655,20.705,20.655,20.68,14249.0
2018-05-03,20.755,20.765,20.625,20.68,11307.0
2018-05-04,20.7,20.765,20.69,20.75,14968.0
2018-05-07,20.73,20.81,20.73,20.785,4945.0
2018-05-08,20.89,20.89,20.775,20.79,8884.0
2018-05-09,20.875,20.875,20.765,20.765,8678.0
2018-05-10,20.81,20.85,20.8,20.815,11818.0
2018-05-11,21.0,21.0,20.85,20.86,11988.0
2018-05-14,20.96,20.96,20.85,20.885,16005.0
2018-05-15,20.865,20.865,20.79,20.79,38938.0
2018-05-16,20.835,20.84,20.775,20.81,15309.0
2018-05-17,20.765,20.815,20.765,20.8,17123.0
2018-05-18,20.84,20.85,20.815,20.835,19586.0
2018-05-22,20.94,20.94,20.825,20.85,27749.0
2018-05-23,20.85,20.865,20.775,20.86,27434.0
2018-05-24,20.86,20.9,20.815,20.89,19583.0
2018-05-25,20.9,20.95,20.9,20.935,15435.0
2018-05-28,20.975,20.985,20.935,20.975,4952.0
2018-05-29,20.975,20.975,20.885,20.91,32236.0
2018-05-30,21.0,21.01,20.865,20.875,25506.0
2018-05-31,21.0,21.0,20.935,20.94,10857.0
2018-06-01,20.995,21.02,20.975,21.02,14233.0
2018-06-04,21.01,21.01,20.985,20.995,7800.0
2018-06-05,21.0,21.07,21.0,21.03,29713.0
2018-06-06,21.05,21.06,20.94,21.025,34440.0
2018-06-07,21.01,21.11,21.01,21.045,30635.0
2018-06-08,21.07,21.07,21.0,21.025,8898.0
2018-06-11,21.045,21.095,21.045,21.075,13638.0
2018-06-12,21.145,21.15,21.06,21.095,17406.0
2018-06-13,21.15,21.235,21.065,21.065,20451.0
2018-06-14,21.145,21.175,21.125,21.16,9906.0
2018-06-15,21.21,21.22,21.17,21.205,48844.0
2018-06-18,21.235,21.26,21.16,21.2,24624.0
2018-06-19,21.15,21.23,21.15,21.22,17372.0
2018-06-20,21.26,21.27,21.245,21.245,24500.0
2018-06-21,21.23,21.255,21.195,21.21,15418.0
2018-06-22,21.385,21.385,21.25,21.25,27167.0
2018-06-25,21.24,21.26,21.14,21.15,24493.0
2018-06-26,21.16,21.19,21.15,21.175,22666.0
2018-06-27,21.19,21.21,21.135,21.16,10452.0
2018-06-28,21.1,21.105,21.04,21.09,25396.0
2018-06-29,21.105,21.125,21.075,21.075,49623.0
2018-07-03,21.08,21.135,21.08,21.1,20061.0
2018-07-04,21.115,21.135,21.08,21.09,22337.0
2018-07-05,21.105,21.105,21.065,21.1,26206.0
2018-07-06,21.115,21.175,21.105,21.175,54392.0
2018-07-09,21.165,21.225,21.165,21.21,51782.0
2018-07-10,21.235,21.25,21.235,21.25,23628.0
2018-07-11,21.215,21.215,21.165,21.2,43804.0
2018-07-12,21.225,21.275,21.215,21.26,50327.0
2018-07-13,21.295,21.295,21.26,21.265,37625.0
2018-07-16,21.25,21.25,21.215,21.24,16901.0
2018-07-17,21.265,21.335,21.25,21.305,34121.0
2018-07-18,21.32,21.325,21.275,21.295,28109.0
2018-07-19,21.295,21.35,21.295,21.335,25144.0
2018-07-20,21.265,21.265,21.235,21.235,19691.0
2018-07-23,21.235,21.235,21.2,21.2,49875.0
2018-07-24,21.25,21.275,21.225,21.225,24642.0
2018-07-25,21.21,21.235,21.2,21.235,20234.0
2018-07-26,21.24,21.24,21.185,21.185,31380.0
2018-07-27,21.24,21.24,21.165,21.175,3114.0
2018-07-30,21.165,21.165,21.115,21.125,24403.0
2018-07-31,21.16,21.16,21.135,21.14,41007.0
2018-08-01,21.15,21.15,21.08,21.08,7928.0
2018-08-02,21.075,21.125,21.05,21.115,16413.0
2018-08-03,21.1,21.14,21.1,21.14,11234.0
2018-08-07,21.215,21.215,21.16,21.16,19591.0
2018-08-08,21.165,21.175,21.14,21.14,9435.0
2018-08-09,21.165,21.21,21.165,21.19,11226.0
2018-08-10,21.15,21.185,21.14,21.175,56908.0
2018-08-13,21.2,21.2,21.115,21.125,39697.0
2018-08-14,21.135,21.14,21.105,21.135,43391.0
2018-08-15,21.1,21.1,21.055,21.075,37288.0
2018-08-16,21.15,21.185,21.15,21.16,8382.0
2018-08-17,21.115,21.16,21.105,21.14,7384.0
2018-08-20,21.185,21.2,21.175,21.175,18961.0
2018-08-21,21.21,21.225,21.19,21.21,10346.0
2018-08-22,21.2,21.215,21.2,21.2,23831.0
2018-08-23,21.215,21.225,21.19,21.215,29284.0
2018-08-24,21.21,21.24,21.185,21.24,14876.0
2018-08-27,21.265,21.265,21.235,21.25,21836.0
2018-08-28,21.24,21.24,21.19,21.21,24502.0
2018-08-29,21.2,21.24,21.2,21.225,9106.0
2018-08-30,21.24,21.25,21.225,21.225,24602.0
2018-08-31,21.275,21.295,21.24,21.265,29992.0
2018-09-04,21.275,21.275,21.225,21.26,17729.0
2018-09-05,21.25,21.25,21.2,21.215,71535.0
2018-09-06,21.24,21.24,21.21,21.21,23395.0
2018-09-07,21.16,21.19,21.135,21.135,16950.0
2018-09-10,21.15,21.175,21.14,21.16,26171.0
2018-09-11,21.115,21.14,21.105,21.135,18395.0
2018-09-12,21.115,21.115,21.05,21.065,15827.0
2018-09-13,21.135,21.135,21.1,21.115,18599.0
2018-09-14,21.125,21.135,21.105,21.105,26998.0
2018-09-17,21.135,21.135,21.105,21.105,15273.0
2018-09-18,21.125,21.135,21.1,21.125,24705.0
2018-09-19,21.105,21.125,21.075,21.09,30580.0
2018-09-20,21.1,21.15,21.1,21.125,17736.0
2018-09-21,21.15,21.175,21.15,21.15,8078.0
2018-09-24,21.135,21.14,21.1,21.115,16148.0
2018-09-25,21.125,21.14,21.105,21.105,21587.0
2018-09-26,21.115,21.2,21.105,21.16,14520.0
2018-09-27,21.185,21.21,21.185,21.2,7671.0
2018-09-28,21.15,21.15,21.065,21.1,30105.0
2018-10-01,21.075,21.075,20.99,20.99,27909.0
2018-10-02,21.025,21.025,21.0,21.005,9961.0
2018-10-03,21.03,21.03,20.965,20.965,10244.0
2018-10-04,20.975,20.975,20.88,20.895,11524.0
2018-10-05,20.895,20.895,20.82,20.865,30002.0
2018-10-09,20.865,20.865,20.81,20.835,10257.0
2018-10-10,20.77,20.77,20.625,20.625,36846.0
2018-10-11,20.6,20.635,20.55,20.615,44171.0
2018-10-12,20.66,20.66,20.575,20.615,7764.0
2018-10-15,20.61,20.635,20.56,20.59,13830.0
2018-10-16,20.615,20.72,20.6,20.72,19235.0
2018-10-17,20.735,20.735,20.675,20.7,18784.0
2018-10-18,20.66,20.685,20.6,20.61,12650.0
2018-10-19,20.675,20.72,20.65,20.66,12521.0
2018-10-22,20.695,20.695,20.615,20.64,14328.0
2018-10-23,20.54,20.61,20.475,20.56,25643.0
2018-10-24,20.59,20.59,20.355,20.355,21653.0
2018-10-25,20.415,20.49,20.415,20.475,39986.0
2018-10-26,20.415,20.44,20.335,20.39,20525.0
2018-10-29,20.455,20.515,20.31,20.31,15113.0
2018-10-30,20.32,20.44,20.32,20.42,2240.0
2018-10-31,20.505,20.575,20.505,20.525,49270.0
2018-11-01,20.525,20.59,20.49,20.585,10898.0
2018-11-02,20.6,20.6,20.49,20.54,8923.0
2018-11-05,20.53,20.6,20.515,20.565,13306.0
2018-11-06,20.59,20.645,20.59,20.645,11716.0
2018-11-07,20.675,20.755,20.67,20.755,16614.0
2018-11-08,20.735,20.735,20.7,20.7,21632.0
2018-11-09,20.675,20.685,20.65,20.67,16840.0
2018-11-12,20.65,20.65,20.55,20.59,13228.0
2018-11-13,20.61,20.65,20.6,20.61,12101.0
2018-11-14,20.65,20.65,20.55,20.615,31947.0
2018-11-15,20.575,20.66,20.56,20.645,13426.0
2018-11-16,20.6,20.67,20.59,20.67,24571.0
2018-11-19,20.645,20.65,20.575,20.575,9512.0
2018-11-20,20.515,20.53,20.475,20.5,12069.0
2018-11-21,20.54,20.615,20.53,20.565,21101.0
2018-11-22,20.515,20.54,20.5,20.53,25399.0
2018-11-23,20.61,20.61,20.49,20.49,20091.0
2018-11-26,20.6,20.61,20.56,20.585,9483.0
2018-11-27,20.575,20.625,20.575,20.61,18502.0
2018-11-28,20.66,20.76,20.645,20.725,13385.0
2018-11-29,20.76,20.76,20.72,20.755,15396.0
2018-11-30,20.735,20.785,20.735,20.785,20540.0
2018-12-03,20.89,20.89,20.795,20.835,19727.0
2018-12-04,20.83,20.83,20.71,20.71,9327.0
2018-12-05,20.795,20.89,20.795,20.88,4538.0
2018-12-06,20.71,20.745,20.645,20.685,22938.0
2018-12-07,20.72,20.72,20.585,20.615,12713.0
2018-12-10,20.61,20.625,20.505,20.61,11188.0
2018-12-11,20.685,20.7,20.585,20.65,9865.0
2018-12-12,20.675,20.7,20.645,20.65,2835.0
2018-12-13,20.65,20.65,20.585,20.61,3300.0
2018-12-14,20.575,20.59,20.515,20.515,13411.0
2018-12-17,20.505,20.54,20.42,20.42,24222.0
2018-12-18,20.49,20.565,20.49,20.49,13717.0
2018-12-19,20.525,20.6,20.455,20.455,10309.0
2018-12-20,20.455,20.475,20.345,20.37,37977.0
2018-12-21,20.38,20.415,20.235,20.235,28081.0
2018-12-24,20.22,20.285,20.135,20.245,67040.0
2018-12-27,20.33,20.395,20.25,20.31,24107.0
2018-12-28,20.455,20.53,20.38,20.465,18766.0
2018-12-31,20.53,20.54,20.475,20.525,17692.0
2019-01-02,20.42,20.56,20.415,20.54,26135.0
2019-01-03,20.54,20.54,20.415,20.42,12002.0
2019-01-04,20.48,20.59,20.48,20.59,27856.0
2019-01-07,20.575,20.59,20.525,20.565,28713.0
2019-01-08,20.62,20.635,20.575,20.6,28444.0
2019-01-09,20.625,20.68,20.61,20.65,100287.0
2019-01-10,20.635,20.705,20.635,20.705,13193.0
2019-01-11,20.71,20.73,20.695,20.71,36509.0
2019-01-14,20.67,20.72,20.65,20.695,28414.0
2019-01-15,20.72,20.755,20.71,20.745,41705.0
2019-01-16,20.755,20.77,20.735,20.765,30653.0
2019-01-17,20.78,20.825,20.78,20.825,14804.0
2019-01-18,20.855,20.9,20.85,20.885,33022.0
2019-01-21,20.9,20.975,20.89,20.975,16789.0
2019-01-22,20.935,20.935,20.84,20.865,32520.0
2019-01-23,20.89,20.925,20.85,20.875,40340.0
2019-01-24,20.925,20.95,20.915,20.95,51528.0
2019-01-25,20.97,20.985,20.935,20.94,22636.0
2019-01-28,20.96,20.97,20.9,20.925,22447.0
2019-01-29,20.96,20.985,20.95,20.985,18444.0
2019-01-30,20.97,21.03,20.935,21.0,32997.0
2019-01-31,21.03,21.105,21.03,21.09,18679.0
2019-02-01,21.07,21.09,21.02,21.03,30309.0
2019-02-04,21.03,21.09,21.03,21.07,30045.0
2019-02-05,21.12,21.175,21.115,21.165,36054.0
2019-02-06,21.2,21.205,21.165,21.18,17773.0
2019-02-07,21.18,21.18,21.115,21.145,67720.0
2019-02-08,21.12,21.155,21.095,21.14,24048.0
2019-02-11,21.175,21.175,21.12,21.155,43958.0
2019-02-12,21.18,21.215,21.155,21.205,24603.0
2019-02-13,21.2,21.225,21.18,21.205,29163.0
2019-02-14,21.26,21.295,21.26,21.285,20552.0
2019-02-15,21.295,21.335,21.265,21.325,15852.0
2019-02-19,21.37,21.385,21.345,21.36,79725.0
2019-02-20,21.405,21.41,21.35,21.36,46752.0
2019-02-21,21.35,21.37,21.32,21.35,29971.0
2019-02-22,21.395,21.42,21.36,21.36,27801.0
2019-02-25,21.445,21.465,21.42,21.42,45103.0
2019-02-26,21.465,21.465,21.445,21.445,26249.0
2019-02-27,21.405,21.41,21.35,21.405,38325.0
2019-02-28,21.44,21.445,21.35,21.35,28758.0
2019-03-01,21.43,21.445,21.405,21.445,36183.0
2019-03-04,21.575,21.575,21.405,21.455,53806.0
2019-03-05,21.49,21.505,21.47,21.5,12757.0
2019-03-06,21.55,21.585,21.515,21.55,31600.0
2019-03-07,21.54,21.54,21.47,21.53,27657.0
2019-03-08,21.42,21.47,21.42,21.465,37361.0
2019-03-11,21.515,21.59,21.5,21.575,32393.0
2019-03-12,21.61,21.625,21.575,21.6,39407.0
2019-03-13,21.625,21.635,21.6,21.615,17494.0
2019-03-14,21.65,21.65,21.585,21.61,47889.0
2019-03-15,21.66,21.695,21.66,21.685,29841.0
2019-03-18,21.71,21.745,21.705,21.735,30923.0
2019-03-19,21.72,21.755,21.71,21.71,70373.0
2019-03-20,21.71,21.76,21.685,21.735,9931.0
2019-03-21,21.72,21.84,21.72,21.84,43350.0
2019-03-22,21.82,21.85,21.755,21.76,43823.0
2019-03-25,21.755,21.78,21.745,21.77,35757.0
2019-03-26,21.805,21.82,21.78,21.795,40537.0
2019-03-27,21.84,21.865,21.78,21.82,78296.0
2019-03-28,21.83,21.855,21.795,21.855,22017.0
2019-03-29,21.865,21.9,21.79,21.82,89503.0
2019-04-01,21.83,21.855,21.805,21.82,20402.0
2019-04-02,21.84,21.875,21.82,21.865,18904.0
2019-04-03,21.88,21.9,21.855,21.855,24413.0
2019-04-04,21.865,21.91,21.865,21.9,17953.0
2019-04-05,21.94,21.97,21.925,21.96,37787.0
2019-04-08,21.975,21.985,21.88,21.91,78985.0
2019-04-09,21.9,21.91,21.875,21.88,38398.0
2019-04-10,21.915,21.94,21.89,21.925,36018.0
2019-04-11,21.96,21.96,21.915,21.915,23558.0
2019-04-12,21.935,21.935,21.91,21.925,41734.0
2019-04-15,21.915,21.97,21.89,21.96,25977.0
2019-04-16,21.985,21.985,21.94,21.94,28307.0
2019-04-17,21.925,21.935,21.9,21.925,28244.0
2019-04-18,21.985,22.0,21.96,21.995,41674.0
2019-04-22,21.975,21.975,21.935,21.94,53383.0
2019-04-23,22.0,22.06,21.995,22.055,45510.0
2019-04-24,22.095,22.14,22.06,22.105,24300.0
2019-04-25,22.105,22.105,22.055,22.09,35577.0
2019-04-26,22.12,22.13,22.08,22.12,26342.0
2019-04-29,22.12,22.13,22.105,22.115,28565.0
2019-04-30,22.09,22.12,22.07,22.09,18050.0
2019-05-01,22.12,22.14,22.09,22.09,28034.0
2019-05-02,22.08,22.08,22.01,22.02,23587.0
2019-05-03,22.06,22.095,22.06,22.08,47741.0
2019-05-06,22.02,22.07,21.995,22.06,36784.0
2019-05-07,22.06,22.06,21.95,21.97,19128.0
2019-05-08,21.995,22.01,21.97,21.995,48273.0
2019-05-09,21.95,21.95,21.89,21.94,36901.0
2019-05-10,21.89,21.935,21.815,21.88,36407.0
2019-05-13,21.84,21.84,21.77,21.82,23398.0
2019-05-14,21.9,21.91,21.805,21.88,41119.0
2019-05-15,21.88,21.94,21.875,21.94,30681.0
2019-05-16,21.94,22.02,21.94,22.0,29367.0
2019-05-17,21.985,21.995,21.95,21.95,35082.0
2019-05-21,21.91,21.91,21.865,21.89,64195.0
2019-05-22,21.88,21.9,21.85,21.89,62918.0
2019-05-23,21.875,21.875,21.83,21.855,56719.0
2019-05-24,21.89,21.915,21.88,21.915,30921.0
2019-05-27,21.94,21.995,21.875,21.975,15177.0
2019-05-28,21.985,21.985,21.925,21.925,33560.0
2019-05-29,21.915,21.915,21.855,21.855,41871.0
2019-05-30,21.89,21.91,21.875,21.89,27100.0
2019-05-31,21.875,21.91,21.85,21.89,10064.0
2019-06-03,21.91,21.915,21.865,21.875,47968.0
2019-06-04,21.94,21.97,21.915,21.97,15233.0
2019-06-05,22.02,22.055,21.985,22.03,35996.0
2019-06-06,22.03,22.055,22.01,22.035,22184.0
2019-06-07,22.07,22.105,22.045,22.08,22217.0
2019-06-10,22.095,22.105,22.06,22.07,29676.0
2019-06-11,22.115,22.13,22.08,22.095,33030.0
2019-06-12,22.095,22.105,22.055,22.105,25184.0
2019-06-13,22.115,22.15,22.115,22.14,36526.0
2019-06-14,22.155,22.195,22.13,22.19,11276.0
2019-06-17,22.21,22.21,22.175,22.2,31841.0
2019-06-18,22.275,22.345,22.275,22.31,19962.0
2019-06-19,22.3,22.33,22.285,22.33,26638.0
2019-06-20,22.39,22.39,22.33,22.36,30660.0
2019-06-21,22.345,22.345,22.295,22.31,24659.0
2019-06-24,22.335,22.345,22.31,22.31,53432.0
2019-06-25,22.3,22.31,22.25,22.25,21009.0
2019-06-26,22.26,22.26,22.175,22.175,33008.0
2019-06-27,22.215,22.215,22.18,22.215,17628.0
2019-06-28,22.245,22.26,22.21,22.245,24993.0
2019-07-02,22.34,22.375,22.325,22.355,49820.0
2019-07-03,22.4,22.505,22.385,22.505,49473.0
2019-07-04,22.6,22.6,22.41,22.48,22939.0
2019-07-05,22.35,22.35,22.305,22.325,30379.0
2019-07-08,22.305,22.305,22.27,22.295,36096.0
2019-07-09,22.27,22.315,22.27,22.305,4787.0
2019-07-10,22.325,22.365,22.305,22.315,17776.0
2019-07-11,22.34,22.34,22.26,22.27,27899.0
2019-07-12,22.27,22.28,22.235,22.27,14682.0
2019-07-15,22.305,22.305,22.27,22.295,36294.0
2019-07-16,22.29,22.295,22.27,22.29,26378.0
2019-07-17,22.305,22.34,22.29,22.305,12787.0
2019-07-18,22.305,22.35,22.28,22.33,31188.0
2019-07-19,22.495,22.495,22.325,22.325,21918.0
2019-07-22,22.39,22.39,22.355,22.375,40028.0
2019-07-23,22.45,22.45,22.39,22.41,14281.0
2019-07-24,22.46,22.495,22.445,22.495,50591.0
2019-07-25,22.485,22.485,22.4,22.425,33563.0
2019-07-26,22.485,22.485,22.46,22.48,41229.0
2019-07-29,22.48,22.48,22.435,22.435,18078.0
2019-07-30,22.41,22.41,22.375,22.4,27060.0
2019-07-31,22.4,22.425,22.34,22.385,13898.0
2019-08-01,22.385,22.48,22.35,22.375,20741.0
2019-08-02,22.365,22.41,22.28,22.34,22233.0
2019-08-06,22.245,22.315,22.195,22.295,54646.0
2019-08-07,22.33,22.445,22.33,22.39,38823.0
2019-08-08,22.435,22.47,22.385,22.47,31684.0
2019-08-09,22.45,22.45,22.385,22.385,20687.0
2019-08-12,22.365,22.4,22.325,22.365,19329.0
2019-08-13,22.39,22.45,22.39,22.435,8857.0
2019-08-14,22.375,22.4,22.315,22.315,26548.0
2019-08-15,22.385,22.41,22.34,22.4,34375.0
2019-08-16,22.4,22.46,22.4,22.46,22413.0
2019-08-19,22.48,22.52,22.46,22.515,38664.0
2019-08-20,22.545,22.545,22.47,22.48,25723.0
2019-08-21,22.445,22.515,22.445,22.495,35313.0
2019-08-22,22.47,22.47,22.39,22.425,24101.0
2019-08-23,22.4,22.45,22.315,22.315,58100.0
2019-08-26,22.4,22.4,22.33,22.34,25112.0
2019-08-27,22.41,22.445,22.39,22.42,24206.0
2019-08-28,22.47,22.495,22.445,22.495,57517.0
2019-08-29,22.555,22.575,22.53,22.575,13857.0
2019-08-30,22.59,22.59,22.54,22.58,19932.0
2019-09-03,22.575,22.58,22.53,22.545,26920.0
2019-09-04,22.64,22.66,22.58,22.6,23325.0
2019-09-05,22.61,22.615,22.565,22.6,20629.0
2019-09-06,22.58,22.59,22.565,22.565,41254.0
2019-09-09,22.565,22.565,22.485,22.495,32847.0
2019-09-10,22.505,22.505,22.425,22.435,50572.0
2019-09-11,22.46,22.54,22.435,22.53,25809.0
2019-09-12,22.61,22.61,22.54,22.565,30253.0
2019-09-13,22.545,22.565,22.52,22.54,16493.0
2019-09-16,22.54,22.555,22.52,22.54,26351.0
2019-09-17,22.575,22.61,22.565,22.61,23425.0
2019-09-18,22.61,22.65,22.575,22.59,24192.0
2019-09-19,22.66,22.695,22.65,22.66,14405.0
2019-09-20,22.71,22.73,22.66,22.69,22446.0
2019-09-23,22.675,22.72,22.675,22.695,36676.0
2019-09-24,22.735,22.735,22.635,22.66,26200.0
2019-09-25,22.685,22.685,22.615,22.64,8069.0
2019-09-26,22.66,22.66,22.615,22.65,27756.0
2019-09-27,22.66,22.66,22.565,22.575,26324.0
2019-09-30,22.595,22.62,22.58,22.615,57882.0
2019-10-01,22.62,22.62,22.49,22.51,19213.0
2019-10-02,22.465,22.49,22.415,22.43,36495.0
2019-10-03,22.49,22.56,22.46,22.56,24170.0
2019-10-04,22.555,22.65,22.555,22.65,25622.0
2019-10-07,22.595,22.63,22.58,22.59,67576.0
2019-10-08,22.535,22.57,22.5,22.5,41544.0
2019-10-09,22.545,22.555,22.49,22.51,48951.0
2019-10-10,22.51,22.51,22.465,22.5,48203.0
2019-10-11,22.5,22.51,22.46,22.475,35705.0
2019-10-15,22.525,22.545,22.49,22.5,34448.0
2019-10-16,22.5,22.52,22.475,22.475,16466.0
2019-10-17,22.52,22.52,22.46,22.485,31015.0
2019-10-18,22.52,22.52,22.45,22.475,17729.0
2019-10-21,22.5,22.5,22.465,22.465,31143.0
2019-10-22,22.52,22.555,22.49,22.49,24232.0
2019-10-23,22.5,22.525,22.475,22.49,12228.0
2019-10-24,22.52,22.545,22.49,22.52,29831.0
2019-10-25,22.525,22.545,22.49,22.525,25506.0
2019-10-28,22.52,22.52,22.465,22.475,13887.0
2019-10-29,22.49,22.525,22.475,22.52,25926.0
2019-10-30,22.535,22.665,22.49,22.65,37662.0
2019-10-31,22.71,22.71,22.65,22.685,24763.0
2019-11-01,22.725,22.76,22.69,22.725,36741.0
2019-11-04,22.76,22.76,22.71,22.725,94871.0
2019-11-05,22.71,22.71,22.675,22.69,19137.0
2019-11-06,22.745,22.75,22.71,22.745,23753.0
2019-11-07,22.75,22.75,22.71,22.725,33005.0
2019-11-08,22.72,22.76,22.72,22.75,40529.0
2019-11-11,22.735,22.76,22.725,22.75,36704.0
2019-11-12,22.76,22.76,22.725,22.745,24747.0
2019-11-13,22.795,22.82,22.76,22.795,33725.0
2019-11-14,22.85,22.875,22.805,22.855,57384.0
2019-11-15,22.885,22.91,22.855,22.905,31165.0
2019-11-18,22.925,22.925,22.89,22.9,50277.0
2019-11-19,22.95,22.985,22.91,22.97,14865.0
2019-11-20,22.985,23.005,22.95,22.985,58328.0
2019-11-21,22.95,22.95,22.91,22.91,35318.0
2019-11-22,22.945,22.95,22.91,22.945,71538.0
2019-11-25,23.005,23.03,22.995,23.03,31527.0
2019-11-26,23.045,23.055,23.03,23.03,43959.0
2019-11-27,23.055,23.075,23.03,23.055,21221.0
2019-11-28,23.115,23.125,23.08,23.11,45797.0
2019-11-29,23.1,23.175,23.02,23.045,37959.0
2019-12-02,23.005,23.005,22.9,22.925,29531.0
2019-12-03,22.89,22.935,22.865,22.935,19871.0
2019-12-04,22.945,22.98,22.885,22.9,16763.0
2019-12-05,22.875,22.875,22.805,22.83,36011.0
2019-12-06,22.925,22.98,22.91,22.96,54812.0
2019-12-09,22.97,22.97,22.9,22.9,24871.0
2019-12-10,22.9,22.915,22.875,22.9,23240.0
2019-12-11,22.915,22.935,22.89,22.935,32098.0
2019-12-12,22.91,22.95,22.9,22.935,27712.0
2019-12-13,22.95,23.04,22.95,23.04,27797.0
2019-12-16,23.02,23.065,23.02,23.055,30298.0
2019-12-17,23.08,23.08,23.03,23.045,32281.0
2019-12-18,23.055,23.055,22.98,23.005,32251.0
2019-12-19,22.98,23.055,22.98,23.045,30553.0
2019-12-20,23.075,23.145,23.075,23.115,21994.0
2019-12-23,23.17,23.17,23.11,23.11,43207.0
2019-12-24,23.125,23.145,23.1,23.125,7122.0
2019-12-27,23.3,23.3,23.135,23.15,76808.0
2019-12-30,23.21,23.22,23.03,23.055,54065.0
2019-12-31,23.03,23.03,22.96,22.995,17808.0
2020-01-02,23.1,23.125,23.055,23.1,47642.0
2020-01-03,23.09,23.14,23.07,23.125,24720.0
2020-01-06,23.105,23.125,23.08,23.09,50841.0
2020-01-07,23.135,23.14,23.09,23.105,21838.0
2020-01-08,23.125,23.14,23.105,23.115,66457.0
2020-01-09,23.195,23.205,23.14,23.195,64826.0
2020-01-10,23.195,23.21,23.17,23.195,33080.0
2020-01-13,23.205,23.245,23.175,23.245,27048.0
2020-01-14,23.245,23.255,23.23,23.255,41226.0
2020-01-15,23.275,23.305,23.265,23.305,39262.0
2020-01-16,23.335,23.345,23.3,23.345,25379.0
2020-01-17,23.37,23.385,23.345,23.38,48797.0
2020-01-20,23.465,23.475,23.38,23.415,51338.0
2020-01-21,23.38,23.44,23.36,23.395,43612.0
2020-01-22,23.395,23.5,23.385,23.475,18401.0
2020-01-23,23.485,23.51,23.465,23.5,31804.0
2020-01-24,23.535,23.535,23.455,23.485,35198.0
2020-01-27,23.385,23.45,23.385,23.43,35465.0
2020-01-28,23.465,23.465,23.42,23.43,68188.0
2020-01-29,23.5,23.525,23.475,23.5,16374.0
2020-01-30,23.465,23.485,23.43,23.465,18627.0
2020-01-31,23.51,23.51,23.385,23.385,34772.0
2020-02-03,23.42,23.5,23.395,23.49,22809.0
2020-02-04,23.525,23.58,23.525,23.57,195641.0
2020-02-05,23.64,23.64,23.58,23.625,28532.0
2020-02-06,23.65,23.675,23.64,23.67,26938.0
2020-02-07,23.675,23.685,23.63,23.64,55210.0
2020-02-10,23.66,23.725,23.65,23.72,19632.0
2020-02-11,23.78,23.78,23.72,23.72,30220.0
2020-02-12,23.725,23.755,23.695,23.73,47235.0
2020-02-13,23.685,23.735,23.685,23.7,44429.0
2020-02-14,23.745,23.745,23.71,23.745,28749.0
2020-02-18,23.76,23.76,23.72,23.735,55970.0
2020-02-19,23.755,23.78,23.725,23.76,24012.0
2020-02-20,23.76,23.795,23.745,23.79,32239.0
2020-02-21,23.795,23.795,23.72,23.725,23213.0
2020-02-24,23.58,23.59,23.52,23.535,78546.0
2020-02-25,23.545,23.57,23.28,23.325,58396.0
2020-02-26,23.29,23.405,23.245,23.245,69648.0
2020-02-27,23.16,23.195,22.995,23.16,33714.0
2020-02-28,22.835,22.895,22.685,22.895,74047.0
2020-03-02,22.845,23.135,22.845,23.125,102347.0
2020-03-03,23.245,23.325,23.07,23.125,79222.0
2020-03-04,23.245,23.42,23.195,23.42,31207.0
2020-03-05,23.3,23.335,23.185,23.245,26177.0
2020-03-06,23.135,23.205,23.08,23.115,24474.0
2020-03-09,22.765,22.895,21.85,22.39,73994.0
2020-03-10,22.915,23.03,22.59,22.81,71710.0
2020-03-11,22.625,22.625,22.075,22.075,44672.0
2020-03-12,21.23,21.455,20.1,20.755,132792.0
2020-03-13,21.14,21.535,20.88,21.535,77505.0
2020-03-16,17.48,20.71,17.085,20.23,212683.0
2020-03-17,20.19,21.0,19.88,20.85,47808.0
2020-03-18,20.125,20.6,19.315,19.5,108205.0
2020-03-19,19.82,20.53,19.82,20.425,71792.0
2020-03-20,20.675,20.675,20.195,20.265,21735.0
2020-03-23,20.03,20.335,19.985,20.19,113017.0
2020-03-24,20.52,20.95,20.52,20.895,68800.0
2020-03-25,20.745,21.465,20.74,21.15,66976.0
2020-03-26,20.99,21.475,20.99,21.455,79261.0
2020-03-27,21.095,21.315,21.095,21.095,65417.0
2020-03-30,21.15,21.49,21.15,21.475,14826.0
2020-03-31,21.515,21.69,21.38,21.46,21657.0
2020-04-01,21.24,21.3,21.085,21.135,43862.0
2020-04-02,21.11,21.37,21.11,21.275,79372.0
2020-04-03,21.265,21.285,21.09,21.16,107064.0
2020-04-06,21.59,21.69,21.515,21.67,115677.0
2020-04-07,21.83,21.915,21.645,21.655,56932.0
2020-04-08,21.695,21.89,21.67,21.84,74424.0
2020-04-09,21.995,22.145,21.89,22.085,67906.0
2020-04-13,22.075,22.18,21.915,21.98,25130.0
2020-04-14,22.145,22.25,22.145,22.215,35063.0
2020-04-15,22.125,22.27,22.065,22.235,11498.0
2020-04-16,22.375,22.375,22.26,22.31,25104.0
2020-04-17,22.56,22.56,22.39,22.505,17079.0
2020-04-20,22.355,22.525,22.355,22.425,10182.0
2020-04-21,22.355,22.365,22.215,22.215,11157.0
2020-04-22,22.4,22.425,22.33,22.415,11296.0
2020-04-23,22.445,22.48,22.365,22.39,9072.0
2020-04-24,22.435,22.515,22.39,22.515,19378.0
2020-04-27,22.515,22.6,22.495,22.6,59964.0
2020-04-28,22.74,22.74,22.645,22.655,11112.0
2020-04-29,22.76,22.92,22.76,22.89,52794.0
2020-04-30,22.85,22.85,22.735,22.785,50392.0
2020-05-01,22.6,22.68,22.6,22.645,21180.0
2020-05-04,22.63,22.655,22.565,22.635,11546.0
2020-05-05,22.69,22.795,22.69,22.725,28862.0
2020-05-06,22.735,22.81,22.7,22.7,10017.0
2020-05-07,22.81,22.81,22.715,22.735,14728.0
2020-05-08,22.77,22.84,22.77,22.83,38973.0
2020-05-11,22.735,22.89,22.735,22.865,40212.0
2020-05-12,22.935,22.935,22.76,22.76,30339.0
2020-05-13,22.705,22.76,22.565,22.6,13995.0
2020-05-14,22.54,22.63,22.445,22.62,10878.0
2020-05-15,22.585,22.705,22.565,22.705,7272.0
2020-05-19,22.855,22.865,22.795,22.81,31208.0
2020-05-20,22.855,22.97,22.855,22.97,23391.0
2020-05-21,22.96,23.03,22.92,22.92,19500.0
2020-05-22,22.995,23.005,22.935,22.945,11985.0
2020-05-25,23.05,23.145,23.05,23.135,6453.0
2020-05-26,23.145,23.145,23.025,23.03,20123.0
2020-05-27,23.06,23.13,22.995,23.11,13900.0
2020-05-28,23.17,23.215,23.135,23.135,25271.0
2020-05-29,23.12,23.18,23.085,23.18,42637.0
2020-06-01,23.165,23.17,23.085,23.135,17234.0
2020-06-02,23.18,23.245,23.155,23.225,53134.0
2020-06-03,23.28,23.35,23.28,23.33,29690.0
2020-06-04,23.355,23.355,23.235,23.27,71335.0
2020-06-05,23.39,23.445,23.375,23.42,21596.0
2020-06-08,23.525,23.56,23.445,23.555,52191.0
2020-06-09,23.515,23.56,23.495,23.54,28947.0
2020-06-10,23.57,23.57,23.495,23.525,19379.0
2020-06-11,23.32,23.375,23.12,23.145,67998.0
2020-06-12,23.295,23.33,23.145,23.225,22366.0
2020-06-15,23.12,23.355,23.095,23.33,22542.0
2020-06-16,23.54,23.54,23.39,23.42,15416.0
2020-06-17,23.445,23.495,23.445,23.49,11807.0
2020-06-18,23.435,23.495,23.425,23.495,14092.0
2020-06-19,23.62,23.62,23.445,23.49,43191.0
2020-06-22,23.4,23.54,23.4,23.48,6817.0
2020-06-23,23.575,23.575,23.525,23.54,15318.0
2020-06-24,23.505,23.515,23.28,23.365,34302.0
2020-06-25,23.34,23.455,23.285,23.455,7630.0
2020-06-26,23.435,23.435,23.32,23.32,10540.0
2020-06-29,23.365,23.445,23.34,23.435,14786.0
2020-06-30,23.465,23.51,23.45,23.51,32447.0
2020-07-02,23.635,23.67,23.61,23.61,19664.0
2020-07-03,23.625,23.655,23.44,23.61,25775.0
2020-07-06,23.74,23.74,23.69,23.715,28804.0
2020-07-07,23.635,23.76,23.635,23.68,20076.0
2020-07-08,23.74,23.74,23.61,23.68,42227.0
2020-07-09,23.74,23.74,23.615,23.705,34127.0
2020-07-10,23.69,23.77,23.69,23.76,23808.0
2020-07-13,23.775,23.865,23.69,23.69,30351.0
2020-07-14,23.695,23.875,23.69,23.875,16141.0
2020-07-15,23.935,23.97,23.865,23.92,28426.0
2020-07-16,23.9,23.945,23.88,23.945,12239.0
2020-07-17,23.98,23.99,23.935,23.99,15188.0
2020-07-20,23.99,24.06,23.99,24.06,28840.0
2020-07-21,24.105,24.105,24.03,24.03,32492.0
2020-07-22,24.06,24.06,24.015,24.05,15806.0
2020-07-23,24.05,24.05,23.92,23.935,30971.0
2020-07-24,23.91,23.935,23.88,23.92,34217.0
2020-07-27,23.99,23.99,23.945,23.98,17176.0
2020-07-28,23.98,24.015,23.96,23.98,15255.0
2020-07-29,23.99,24.075,23.99,24.065,22753.0
2020-07-30,24.015,24.11,23.97,24.11,34259.0
2020-07-31,24.12,24.12,23.96,24.015,14663.0
2020-08-04,24.155,24.19,24.12,24.165,18334.0
2020-08-05,24.2,24.22,24.18,24.19,15528.0
2020-08-06,24.245,24.295,24.235,24.28,15757.0
2020-08-07,24.295,24.305,24.255,24.28,30242.0
2020-08-10,24.325,24.325,24.245,24.26,36063.0
2020-08-11,24.26,24.26,24.145,24.145,22281.0
2020-08-12,24.19,24.225,24.165,24.22,19741.0
2020-08-13,24.175,24.175,24.095,24.11,21029.0
2020-08-14,24.13,24.14,24.085,24.105,15428.0
2020-08-17,24.14,24.2,24.14,24.2,13517.0
2020-08-18,24.22,24.22,24.145,24.19,17749.0
2020-08-19,24.2,24.22,24.175,24.175,9116.0
2020-08-20,24.155,24.165,24.11,24.165,34467.0
2020-08-21,24.155,24.165,24.12,24.155,19709.0
2020-08-24,24.21,24.26,24.21,24.26,26295.0
2020-08-25,24.245,24.245,24.165,24.235,16315.0
2020-08-26,24.255,24.28,24.21,24.28,18994.0
2020-08-27,24.335,24.335,24.18,24.225,16540.0
2020-08-28,24.26,24.26,24.21,24.24,34063.0
2020-08-31,24.305,24.305,24.145,24.175,23542.0
2020-09-01,24.2,24.27,24.175,24.26,14051.0
2020-09-02,24.37,24.43,24.335,24.43,32303.0
2020-09-03,24.41,24.44,24.2,24.245,22572.0
2020-09-04,24.21,24.225,23.97,24.075,28764.0
2020-09-08,24.015,24.085,23.96,23.995,15453.0
2020-09-09,24.12,24.155,24.085,24.11,50779.0
2020-09-10,24.155,24.155,24.005,24.015,7690.0
2020-09-11,24.07,24.11,24.025,24.095,36000.0
2020-09-14,24.145,24.21,24.145,24.19,32649.0
2020-09-15,24.19,24.28,24.19,24.235,35929.0
2020-09-16,24.29,24.29,24.19,24.195,37894.0
2020-09-17,24.07,24.2,24.07,24.145,24855.0
2020-09-18,24.225,24.245,24.05,24.095,36165.0
2020-09-21,23.98,23.995,23.89,23.99,15790.0
2020-09-22,24.04,24.075,23.97,24.075,31844.0
2020-09-23,24.11,24.11,23.9,23.92,13066.0
2020-09-24,23.88,23.97,23.855,23.92,32519.0
2020-09-25,23.92,24.03,23.88,24.015,12908.0
2020-09-28,24.145,24.155,24.11,24.145,20962.0
2020-09-29,24.14,24.165,24.13,24.13,32938.0
2020-09-30,24.16,24.185,24.08,24.115,19206.0
2020-10-01,24.14,24.16,24.105,24.16,20291.0
2020-10-02,24.07,24.13,24.05,24.13,31824.0
2020-10-05,24.15,24.21,24.125,24.205,17541.0
2020-10-06,24.22,24.245,24.16,24.16,23560.0
2020-10-07,24.21,24.255,24.175,24.245,16890.0
2020-10-08,24.29,24.3,24.255,24.3,33100.0
2020-10-09,24.3,24.32,24.29,24.32,19268.0
2020-10-13,24.4,24.4,24.345,24.38,28807.0
2020-10-14,24.38,24.415,24.325,24.345,18786.0
2020-10-15,24.3,24.365,24.265,24.36,34106.0
2020-10-16,24.37,24.405,24.335,24.335,29777.0
2020-10-19,24.355,24.355,24.22,24.23,35490.0
2020-10-20,24.275,24.275,24.185,24.21,11957.0
2020-10-21,24.175,24.21,24.14,24.17,36583.0
2020-10-22,24.15,24.185,24.125,24.175,12676.0
2020-10-23,24.22,24.24,24.175,24.24,15746.0
2020-10-26,24.205,24.205,24.05,24.105,22571.0
2020-10-27,24.095,24.125,24.07,24.07,27404.0
2020-10-28,24.0,24.0,23.865,23.865,24617.0
2020-10-29,23.93,23.935,23.865,23.92,10354.0
2020-10-30,23.84,23.84,23.735,23.795,25400.0
2020-11-02,23.885,23.895,23.795,23.875,15401.0
2020-11-03,23.91,24.01,23.885,23.99,22512.0
2020-11-04,24.125,24.23,24.125,24.175,9255.0
2020-11-05,24.335,24.355,24.265,24.355,20866.0
2020-11-06,24.345,24.365,24.285,24.31,18652.0
2020-11-09,24.48,24.62,24.415,24.425,48914.0
2020-11-10,24.38,24.405,24.32,24.38,15529.0
2020-11-11,24.425,24.505,24.425,24.495,24680.0
2020-11-12,24.515,24.55,24.45,24.46,23982.0
2020-11-13,24.55,24.6,24.515,24.6,7315.0
2020-11-16,24.69,24.69,24.63,24.68,45219.0
2020-11-17,24.655,24.735,24.645,24.725,24369.0
2020-11-18,24.745,24.745,24.66,24.665,17606.0
2020-11-19,24.64,24.71,24.575,24.7,6228.0
2020-11-20,24.7,24.795,24.7,24.77,14598.0
2020-11-23,24.795,24.825,24.76,24.795,13241.0
2020-11-24,24.86,24.885,24.835,24.885,25779.0
2020-11-25,24.93,24.93,24.835,24.885,36695.0
2020-11-26,24.995,24.995,24.885,24.905,17576.0
2020-11-27,24.92,25.01,24.92,25.0,31897.0
2020-11-30,24.92,24.94,24.795,24.86,42673.0
2020-12-01,24.95,24.95,24.885,24.895,33911.0
2020-12-02,24.885,24.885,24.84,24.875,24898.0
2020-12-03,24.92,24.935,24.895,24.905,24382.0
2020-12-04,24.905,24.905,24.87,24.905,30186.0
2020-12-07,24.93,24.95,24.905,24.94,67924.0
2020-12-08,24.915,25.0,24.915,25.0,16312.0
2020-12-09,24.975,24.995,24.905,24.94,37886.0
2020-12-10,24.86,24.94,24.84,24.94,11499.0
2020-12-11,24.93,24.94,24.895,24.94,18631.0
2020-12-14,24.955,24.965,24.885,24.885,17204.0
2020-12-15,24.905,24.955,24.905,24.955,15721.0
2020-12-16,24.975,25.01,24.94,25.01,9054.0
2020-12-17,25.045,25.075,25.03,25.065,31667.0
2020-12-18,25.09,25.11,25.02,25.065,23314.0
2020-12-21,24.915,25.035,24.915,25.03,49514.0
2020-12-22,25.055,25.11,25.055,25.1,19454.0
2020-12-23,25.09,25.1,25.075,25.09,18901.0
2020-12-24,25.1,25.11,25.075,25.1,15266.0
2020-12-29,25.18,25.18,25.115,25.145,25097.0
2020-12-30,25.195,25.21,25.14,25.165,13053.0
2020-12-31,25.16,25.175,25.115,25.165,6394.0
2021-01-04,25.31,25.31,25.08,25.13,48590.0
2021-01-05,25.15,25.165,25.115,25.155,41100.0
2021-01-06,25.13,25.24,25.115,25.175,34561.0
2021-01-07,25.205,25.275,25.205,25.275,39423.0
2021-01-08,25.32,25.345,25.285,25.345,46638.0
2021-01-11,25.38,25.845,25.265,25.285,50190.0
2021-01-12,25.275,25.285,25.22,25.285,41634.0
2021-01-13,25.32,25.32,25.275,25.31,32215.0
2021-01-14,25.345,25.345,25.255,25.265,37164.0
2021-01-15,25.275,25.285,25.21,25.25,33748.0
2021-01-18,25.355,25.355,25.275,25.335,30013.0
2021-01-19,25.415,25.495,25.29,25.345,28150.0
2021-01-20,25.345,25.38,25.31,25.38,24031.0
2021-01-21,25.355,25.355,25.29,25.32,20265.0
2021-01-22,25.275,25.345,25.275,25.335,39844.0
2021-01-25,25.355,25.41,25.31,25.37,40711.0
2021-01-26,25.4,25.4,25.32,25.335,63825.0
2021-01-27,25.275,25.275,25.13,25.14,70032.0
2021-01-28,25.175,25.275,25.165,25.24,38317.0
2021-01-29,25.13,25.13,24.99,25.035,41683.0
2021-02-01,25.15,25.265,25.115,25.265,41569.0
2021-02-02,25.3,25.345,25.265,25.335,33591.0
2021-02-03,25.345,25.345,25.29,25.32,19986.0
2021-02-04,25.33,25.39,25.3,25.39,22673.0
2021-02-05,25.4,25.41,25.37,25.4,39782.0
2021-02-08,25.425,25.45,25.415,25.45,38527.0
2021-02-09,25.48,25.495,25.47,25.49,66221.0
2021-02-10,25.515,25.54,25.435,25.49,27330.0
2021-02-11,25.535,25.535,25.48,25.515,26690.0
2021-02-12,25.525,25.525,25.47,25.525,24164.0
2021-02-16,25.49,25.515,25.435,25.445,62993.0
2021-02-17,25.435,25.445,25.4,25.435,44328.0
2021-02-18,25.335,25.345,25.275,25.31,37069.0
2021-02-19,25.3,25.3,25.23,25.265,36469.0
2021-02-22,25.205,25.22,25.165,25.165,69315.0
2021-02-23,25.07,25.115,24.97,25.105,47133.0
2021-02-24,25.035,25.13,24.955,25.13,45862.0
2021-02-25,25.05,25.06,24.845,24.89,40547.0
2021-02-26,24.925,25.005,24.785,25.005,70520.0
2021-03-01,25.08,25.165,25.05,25.16,28764.0
2021-03-02,25.15,25.15,25.08,25.12,36803.0
2021-03-03,25.07,25.105,24.98,25.0,44101.0
2021-03-04,24.98,24.98,24.705,24.775,38953.0
2021-03-05,24.865,24.945,24.685,24.935,39470.0
2021-03-08,24.945,24.98,24.865,24.865,40041.0
2021-03-09,24.945,25.08,24.945,25.04,30324.0
2021-03-10,25.05,25.13,25.05,25.105,26605.0
2021-03-11,25.16,25.185,25.13,25.14,28167.0
2021-03-12,25.025,25.025,24.955,24.99,26221.0
2021-03-15,25.035,25.05,25.0,25.05,30633.0
2021-03-16,25.07,25.095,24.99,25.025,56252.0
2021-03-17,24.96,25.035,24.925,25.005,22257.0
2021-03-18,24.91,24.97,24.89,24.9,38682.0
2021-03-19,24.865,24.97,24.795,24.935,14570.0
2021-03-22,24.98,25.015,24.945,25.0,23116.0
2021-03-23,24.98,25.025,24.925,24.955,13510.0
2021-03-24,25.0,25.0,24.925,24.935,58510.0
2021-03-25,24.915,25.015,24.88,25.015,17699.0
2021-03-26,24.97,25.08,24.97,25.08,32671.0
2021-03-29,25.025,25.07,24.98,25.025,27199.0
2021-03-30,24.995,25.06,24.96,25.05,15660.0
2021-03-31,25.05,25.09,25.025,25.045,32331.0
2021-04-01,25.13,25.205,25.105,25.17,18354.0
2021-04-05,25.205,25.24,25.185,25.23,26348.0
2021-04-06,25.25,25.32,25.25,25.32,23094.0
2021-04-07,25.32,25.355,25.295,25.33,19401.0
2021-04-08,25.295,25.385,25.295,25.375,66506.0
2021-04-09,25.32,25.385,25.31,25.385,45791.0
2021-04-12,25.375,25.375,25.33,25.365,25085.0
2021-04-13,25.365,25.4,25.345,25.39,16332.0
2021-04-14,25.41,25.435,25.34,25.345,20441.0
2021-04-15,25.43,25.535,25.42,25.515,51101.0
2021-04-16,25.5,25.5,25.465,25.49,21461.0
2021-04-19,25.445,25.445,25.385,25.42,25475.0
2021-04-20,25.3,25.375,25.3,25.375,40337.0
2021-04-21,25.355,25.455,25.3,25.39,33777.0
2021-04-22,25.39,25.41,25.3,25.345,11266.0
2021-04-23,25.33,25.43,25.33,25.42,14550.0
2021-04-26,25.41,25.41,25.365,25.385,26997.0
2021-04-27,25.375,25.39,25.365,25.365,13825.0
2021-04-28,25.345,25.39,25.34,25.365,37110.0
2021-04-29,25.385,25.385,25.275,25.33,23358.0
2021-04-30,25.275,25.295,25.23,25.25,23989.0
2021-05-03,25.32,25.32,25.275,25.285,33386.0
2021-05-04,25.275,25.275,25.195,25.25,49411.0
2021-05-05,25.295,25.31,25.24,25.295,12155.0
2021-05-06,25.26,25.265,25.205,25.23,29510.0
2021-05-07,25.295,25.39,25.285,25.355,12112.0
2021-05-10,25.345,25.345,25.215,25.215,31292.0
2021-05-11,25.06,25.105,25.015,25.085,49748.0
2021-05-12,24.955,25.005,24.865,24.88,55717.0
2021-05-13,24.9,25.025,24.9,25.015,13508.0
2021-05-14,25.045,25.15,25.045,25.14,28535.0
2021-05-17,25.09,25.095,25.045,25.095,14836.0
2021-05-18,25.125,25.14,25.08,25.115,24685.0
2021-05-19,24.99,25.07,24.955,25.07,25231.0
2021-05-20,25.095,25.17,25.07,25.17,13715.0
2021-05-21,25.205,25.205,25.16,25.17,38087.0
2021-05-25,25.275,25.31,25.275,25.3,18802.0
2021-05-26,25.375,25.4,25.34,25.39,26690.0
2021-05-27,25.375,25.375,25.345,25.375,20214.0
2021-05-28,25.42,25.445,25.4,25.41,24268.0
2021-05-31,25.465,25.465,25.375,25.41,36768.0
2021-06-01,25.43,25.455,25.385,25.455,35103.0
2021-06-02,25.455,25.48,25.435,25.445,18527.0
2021-06-03,25.445,25.465,25.395,25.435,25362.0
2021-06-04,25.48,25.555,25.465,25.555,11323.0
2021-06-07,25.57,25.57,25.515,25.555,18699.0
2021-06-08,25.6,25.605,25.545,25.6,16279.0
2021-06-09,25.605,25.605,25.56,25.6,16485.0
2021-06-10,25.605,25.645,25.58,25.635,25267.0
2021-06-11,25.68,25.715,25.65,25.695,9696.0
2021-06-14,25.695,25.695,25.65,25.67,16162.0
2021-06-15,25.725,25.74,25.685,25.725,48369.0
2021-06-16,25.73,25.73,25.65,25.695,17715.0
2021-06-17,25.695,25.775,25.68,25.77,20574.0
2021-06-18,25.695,25.75,25.68,25.725,14448.0
2021-06-21,25.705,25.75,25.68,25.74,25657.0
2021-06-22,25.74,25.775,25.705,25.75,26609.0
2021-06-23,25.785,25.785,25.715,25.74,21263.0
2021-06-24,25.815,25.82,25.785,25.815,43534.0
2021-06-25,25.82,25.82,25.76,25.785,45473.0
2021-06-28,25.815,25.85,25.805,25.815,29555.0
2021-06-29,25.83,25.865,25.815,25.865,21083.0
2021-06-30,25.85,25.885,25.82,25.88,39253.0
2021-07-02,25.93,25.955,25.875,25.895,24590.0
2021-07-05,26.055,26.065,25.895,25.94,38084.0
2021-07-06,25.975,26.01,25.95,26.0,15814.0
2021-07-07,26.04,26.085,26.04,26.045,21345.0
2021-07-08,25.995,26.01,25.965,26.0,21250.0
2021-07-09,26.0,26.03,25.975,26.03,14459.0
2021-07-12,26.055,26.065,26.01,26.055,51264.0
2021-07-13,26.065,26.1,26.03,26.035,32767.0
2021-07-14,26.055,26.09,26.02,26.06,26445.0
2021-07-15,26.065,26.12,26.04,26.11,35346.0
2021-07-16,26.12,26.12,26.045,26.045,45881.0
2021-07-19,26.04,26.075,26.0,26.055,36895.0
2021-07-20,26.085,26.145,26.075,26.12,52350.0
2021-07-21,26.09,26.12,26.04,26.09,17886.0
2021-07-22,26.12,26.145,26.09,26.13,12469.0
2021-07-23,26.145,26.2,26.12,26.2,20077.0
2021-07-26,26.19,26.19,26.155,26.165,24599.0
2021-07-27,26.175,26.175,26.13,26.13,9687.0
2021-07-28,26.19,26.22,26.175,26.21,14469.0
2021-07-29,26.175,26.21,26.165,26.18,14695.0
2021-07-30,26.1,26.165,26.1,26.145,14913.0
2021-08-03,26.265,26.32,26.235,26.32,16528.0
2021-08-04,26.345,26.345,26.29,26.3,7076.0
2021-08-05,26.175,26.4,26.175,26.28,8607.0
2021-08-06,26.27,26.29,26.245,26.27,8074.0
2021-08-09,26.28,26.28,26.235,26.265,52620.0
2021-08-10,26.265,26.29,26.225,26.225,9778.0
2021-08-11,26.235,26.255,26.21,26.245,40271.0
2021-08-12,26.22,26.265,26.2,26.255,10056.0
2021-08-13,26.31,26.325,26.27,26.325,21456.0
2021-08-16,26.335,26.355,26.315,26.345,8582.0
2021-08-17,26.315,26.325,26.255,26.3,29327.0
2021-08-18,26.265,26.315,26.245,26.245,16820.0
2021-08-19,26.255,26.335,26.225,26.325,87131.0
2021-08-20,26.335,26.4,26.335,26.39,16831.0
2021-08-23,26.38,26.38,26.355,26.36,11910.0
2021-08-24,26.345,26.38,26.345,26.36,28139.0
2021-08-25,26.38,26.38,26.335,26.335,16812.0
2021-08-26,26.325,26.36,26.31,26.355,21638.0
2021-08-27,26.38,26.445,26.345,26.445,19549.0
2021-08-30,26.45,26.48,26.405,26.47,28004.0
2021-08-31,26.47,26.48,26.415,26.435,20239.0
2021-09-01,26.47,26.525,26.47,26.505,7704.0
2021-09-02,26.515,26.55,26.515,26.55,36971.0
2021-09-03,26.48,26.515,26.48,26.515,25792.0
2021-09-07,26.55,26.55,26.495,26.535,17460.0
2021-09-08,26.525,26.57,26.48,26.525,39607.0
2021-09-09,26.54,26.54,26.495,26.525,23530.0
2021-09-10,26.495,26.505,26.415,26.425,27314.0
2021-09-13,26.495,26.495,26.425,26.46,21102.0
2021-09-14,26.45,26.49,26.415,26.46,23482.0
2021-09-15,26.425,26.45,26.405,26.45,26278.0
2021-09-16,26.4,26.445,26.36,26.435,22515.0
2021-09-17,26.345,26.355,26.31,26.345,30574.0
2021-09-20,26.225,26.3,26.165,26.245,32073.0
2021-09-21,26.28,26.315,26.265,26.28,33199.0
2021-09-22,26.335,26.36,26.31,26.355,15391.0
2021-09-23,26.315,26.335,26.27,26.3,13158.0
2021-09-24,26.235,26.235,26.19,26.21,53440.0
2021-09-27,26.18,26.2,26.165,26.2,29734.0
2021-09-28,26.075,26.075,25.955,25.965,42724.0
2021-09-29,26.035,26.07,25.98,26.0,61914.0
2021-09-30,26.005,26.05,25.88,25.88,44840.0
2021-10-01,25.945,26.005,25.86,25.97,14201.0
2021-10-04,25.915,25.915,25.78,25.8,28080.0
2021-10-05,25.845,25.9,25.81,25.855,24820.0
2021-10-06,25.79,25.89,25.765,25.89,20056.0
2021-10-07,25.905,25.99,25.905,25.925,16697.0
2021-10-08,25.925,25.925,25.81,25.81,13676.0
2021-10-12,25.77,25.79,25.735,25.765,28988.0
2021-10-13,25.8,25.87,25.8,25.87,26700.0
2021-10-14,25.945,26.025,25.915,26.025,38588.0
2021-10-15,26.095,26.095,26.015,26.06,28579.0
2021-10-18,26.0,26.07,25.97,26.07,40500.0
2021-10-19,26.07,26.095,26.045,26.095,16565.0
2021-10-20,26.09,26.105,26.07,26.095,51816.0
2021-10-21,26.05,26.08,26.035,26.07,16620.0
2021-10-22,26.05,26.115,26.05,26.08,18581.0
2021-10-25,26.125,26.18,26.115,26.17,31567.0
2021-10-26,26.19,26.19,26.17,26.18,7570.0
2021-10-27,26.195,26.225,26.095,26.17,20127.0
2021-10-28,26.09,26.18,26.06,26.16,19072.0
2021-10-29,26.08,26.18,26.08,26.095,18234.0
2021-11-01,26.105,26.15,26.095,26.15,36522.0
2021-11-02,26.18,26.215,26.17,26.17,11360.0
2021-11-03,26.205,26.235,26.17,26.205,11311.0
2021-11-04,26.305,26.385,26.305,26.375,13421.0
2021-11-05,26.44,26.475,26.415,26.47,17137.0
2021-11-08,26.495,26.495,26.45,26.47,73656.0
2021-11-09,26.505,26.515,26.47,26.495,14288.0
2021-11-10,26.42,26.42,26.325,26.34,24013.0
2021-11-11,26.43,26.45,26.43,26.43,8156.0
2021-11-12,26.44,26.485,26.44,26.47,15810.0
2021-11-15,26.475,26.475,26.375,26.375,39322.0
2021-11-16,26.415,26.44,26.395,26.43,4344.0
2021-11-17,26.42,26.47,26.395,26.45,14133.0
2021-11-18,26.505,26.56,26.44,26.46,19560.0
2021-11-19,26.495,26.53,26.475,26.495,11467.0
2021-11-22,26.475,26.495,26.37,26.37,27094.0
2021-11-23,26.315,26.35,26.26,26.27,38948.0
2021-11-24,26.235,26.35,26.205,26.33,28847.0
2021-11-25,26.315,26.42,26.305,26.385,12481.0
2021-11-26,26.315,26.36,26.25,26.34,52200.0
2021-11-29,26.315,26.375,26.28,26.36,16946.0
2021-11-30,26.295,26.405,26.215,26.215,22538.0
2021-12-01,26.33,26.385,26.195,26.205,13500.0
2021-12-02,26.215,26.37,26.215,26.35,15410.0
2021-12-03,26.315,26.33,26.195,26.205,11998.0
2021-12-06,26.325,26.37,26.295,26.35,49028.0
2021-12-07,26.385,26.46,26.385,26.415,12429.0
2021-12-08,26.385,26.45,26.375,26.43,13175.0
2021-12-09,26.45,26.475,26.42,26.43,18040.0
2021-12-10,26.47,26.495,26.42,26.46,28421.0
2021-12-13,26.53,26.53,26.485,26.515,9440.0
2021-12-14,26.585,26.585,26.37,26.415,20043.0
2021-12-15,26.415,26.55,26.405,26.505,16036.0
2021-12-16,26.56,26.61,26.505,26.53,19334.0
2021-12-17,26.485,26.595,26.475,26.565,5359.0
2021-12-20,26.46,26.46,26.37,26.415,27899.0
2021-12-21,26.47,26.52,26.43,26.52,30136.0
2021-12-22,26.56,26.595,26.505,26.595,29651.0
2021-12-23,26.605,26.635,26.585,26.63,16494.0
2021-12-24,26.655,26.665,26.54,26.65,11898.0
2021-12-29,26.675,26.75,26.64,26.655,34625.0
2021-12-30,26.67,26.715,26.67,26.67,14466.0
2021-12-31,26.635,26.645,26.615,26.625,14144.0
2022-01-04,26.735,26.735,26.525,26.55,24169.0
2022-01-05,26.57,26.57,26.38,26.38,89493.0
2022-01-06,26.405,26.46,26.285,26.295,44143.0
2022-01-07,26.28,26.285,26.17,26.215,18545.0
2022-01-10,26.06,26.17,26.025,26.14,36150.0
2022-01-11,26.185,26.26,26.115,26.25,39979.0
2022-01-12,26.28,26.295,26.225,26.27,42519.0
2022-01-13,26.27,26.285,26.18,26.185,20497.0
2022-01-14,26.115,26.14,26.07,26.14,40186.0
2022-01-17,26.14,26.225,26.115,26.205,28554.0
2022-01-18,25.97,25.97,25.85,25.86,58060.0
2022-01-19,25.905,25.925,25.815,25.825,27825.0
2022-01-20,25.895,25.94,25.77,25.78,30782.0
2022-01-21,25.77,25.795,25.67,25.685,19069.0
2022-01-24,25.54,25.63,25.37,25.63,52663.0
2022-01-25,25.55,25.625,25.47,25.56,31390.0
2022-01-26,25.65,25.74,25.495,25.595,35616.0
2022-01-27,25.615,25.685,25.525,25.54,37919.0
2022-01-28,25.54,25.685,25.495,25.67,25304.0
2022-01-31,25.675,25.84,25.67,25.825,13582.0
2022-02-01,25.84,25.905,25.78,25.86,10922.0
2022-02-02,25.95,26.015,25.95,25.97,30941.0
2022-02-03,25.825,25.83,25.73,25.75,24763.0
2022-02-04,25.77,25.815,25.695,25.785,10506.0
2022-02-07,25.73,25.76,25.675,25.73,27195.0
2022-02-08,25.685,25.77,25.66,25.76,20610.0
2022-02-09,25.84,25.915,25.84,25.895,11934.0
2022-02-10,25.77,25.87,25.685,25.705,13152.0
2022-02-11,25.73,25.75,25.605,25.665,39113.0
2022-02-14,25.54,25.605,25.475,25.525,39153.0
2022-02-15,25.56,25.65,25.56,25.625,24984.0
2022-02-16,25.595,25.65,25.56,25.65,11476.0
2022-02-17,25.595,25.625,25.495,25.495,17277.0
2022-02-18,25.515,25.54,25.45,25.46,19835.0
2022-02-22,25.34,25.405,25.285,25.35,32485.0
2022-02-23,25.375,25.375,25.16,25.16,25362.0
2022-02-24,24.82,25.25,24.82,25.17,38294.0
2022-02-25,25.26,25.45,25.26,25.385,32157.0
2022-02-28,25.385,25.47,25.375,25.47,22083.0
2022-03-01,25.495,25.56,25.475,25.515,44268.0
2022-03-02,25.495,25.54,25.475,25.505,21260.0
2022-03-03,25.505,25.505,25.405,25.42,20725.0
2022-03-04,25.405,25.475,25.405,25.415,9821.0
2022-03-07,25.385,25.385,25.185,25.305,18099.0
2022-03-08,25.12,25.26,25.06,25.14,14429.0
2022-03-09,25.22,25.305,25.175,25.275,17198.0
2022-03-10,25.17,25.17,25.02,25.095,16688.0
2022-03-11,24.965,25.23,24.96,24.995,14514.0
2022-03-14,24.94,24.96,24.76,24.76,37533.0
2022-03-15,24.585,24.85,24.585,24.84,29921.0
2022-03-16,24.92,25.095,24.86,25.065,15719.0
2022-03-17,25.085,25.175,25.065,25.17,24239.0
2022-03-18,25.13,25.295,25.13,25.295,3495.0
2022-03-21,25.23,25.245,25.105,25.14,21745.0
2022-03-22,25.22,25.22,25.085,25.155,13338.0
2022-03-23,25.095,25.17,25.095,25.15,24140.0
2022-03-24,25.12,25.14,25.065,25.135,12605.0
2022-03-25,25.095,25.12,24.995,25.005,16541.0
2022-03-28,25.065,25.15,25.05,25.115,3020.0
2022-03-29,25.195,25.275,25.195,25.275,20666.0
2022-03-30,25.215,25.305,25.185,25.245,20986.0
2022-03-31,25.3,25.345,25.2,25.2,27636.0
2022-04-01,25.165,25.2,25.145,25.18,6248.0
2022-04-04,25.265,25.585,25.18,25.29,47569.0
2022-04-05,25.2,25.22,25.055,25.065,27197.0
2022-04-06,24.9,25.035,24.87,24.935,51592.0
2022-04-07,24.96,24.98,24.88,24.96,58921.0
2022-04-08,24.935,24.97,24.89,24.9,36580.0
2022-04-11,24.79,24.815,24.725,24.725,32048.0
2022-04-12,24.86,24.88,24.745,24.77,22496.0
2022-04-13,24.78,24.86,24.78,24.815,62563.0
2022-04-14,24.825,24.835,24.69,24.705,17976.0
2022-04-18,24.67,24.69,24.615,24.635,16037.0
2022-04-19,24.58,24.695,24.58,24.67,66638.0
2022-04-20,24.66,24.69,24.625,24.64,38963.0
2022-04-21,24.64,24.67,24.44,24.45,24560.0
2022-04-22,24.43,24.46,24.295,24.305,41421.0
2022-04-25,24.22,24.36,24.22,24.33,47515.0
2022-04-26,24.37,24.405,24.22,24.23,20021.0
2022-04-27,24.24,24.27,24.185,24.185,16218.0
2022-04-28,24.25,24.415,24.205,24.405,13634.0
2022-04-29,24.275,24.285,24.105,24.105,26177.0
2022-05-02,24.095,24.105,23.94,24.04,22630.0
2022-05-03,24.095,24.185,24.095,24.15,25509.0
2022-05-04,24.105,24.33,24.03,24.04,18920.0
2022-05-05,24.23,24.23,23.885,23.895,31282.0
2022-05-06,23.855,23.855,23.775,23.81,12709.0
2022-05-09,23.675,23.7,23.62,23.62,27916.0
2022-05-10,23.775,23.82,23.665,23.685,14004.0
2022-05-11,23.59,23.73,23.58,23.645,31447.0
2022-05-12,23.565,23.69,23.545,23.63,15964.0
2022-05-13,23.755,23.83,23.735,23.79,17559.0
2022-05-16,23.81,23.845,23.785,23.79,9053.0
2022-05-17,23.865,23.9,23.8,23.855,5829.0
2022-05-18,23.83,23.83,23.37,23.645,10017.0
2022-05-19,23.51,23.755,23.37,23.73,32530.0
2022-05-20,23.765,23.765,23.63,23.7,22235.0
2022-05-24,23.755,23.845,23.755,23.82,18906.0
2022-05-25,23.81,23.955,23.79,23.93,38047.0
2022-05-26,23.965,24.065,23.965,24.03,7719.0
2022-05-27,24.055,24.185,24.055,24.185,21047.0
2022-05-30,24.205,24.285,24.205,24.24,3431.0
2022-05-31,24.085,24.095,23.965,24.075,20092.0
2022-06-01,24.05,24.105,23.875,23.955,24405.0
2022-06-02,23.92,24.05,23.895,24.02,30700.0
2022-06-03,23.91,23.94,23.84,23.845,2614.0
2022-06-06,23.92,23.92,23.765,23.775,4319.0
2022-06-07,23.745,23.82,23.745,23.82,9312.0
2022-06-08,23.735,23.765,23.675,23.71,4464.0
2022-06-09,23.655,23.69,23.555,23.6,19861.0
2022-06-10,23.48,23.48,23.31,23.315,14041.0
2022-06-13,22.99,23.015,22.815,22.835,19584.0
2022-06-14,22.915,22.935,22.685,22.76,14195.0
2022-06-15,22.88,23.045,22.835,23.005,20776.0
2022-06-16,22.695,22.73,22.63,22.675,18358.0
2022-06-17,22.76,22.885,22.725,22.825,10769.0
2022-06-20,22.825,22.895,22.615,22.87,20743.0
2022-06-21,22.84,22.915,22.84,22.87,9176.0
2022-06-22,22.78,22.94,22.78,22.88,24766.0
2022-06-23,22.95,23.025,22.94,22.94,10225.0
2022-06-24,23.08,23.18,23.07,23.125,5005.0
2022-06-27,23.255,23.59,23.025,23.105,14474.0
2022-06-28,23.08,23.205,22.99,23.005,2908.0
2022-06-29,23.035,23.08,23.005,23.025,3172.0
2022-06-30,22.965,23.085,22.93,23.04,6033.0
2022-07-04,23.075,23.225,23.075,23.115,6012.0
2022-07-05,23.14,23.26,23.085,23.24,8069.0
2022-07-06,23.29,23.29,23.15,23.205,30202.0
2022-07-07,23.27,23.29,23.24,23.28,18976.0
2022-07-08,23.26,23.26,23.185,23.225,3583.0
2022-07-11,23.18,23.225,23.14,23.15,12078.0
2022-07-12,23.325,23.36,23.15,23.155,12654.0
2022-07-13,23.01,23.15,22.955,23.065,5161.0
2022-07-14,23.06,23.095,22.975,23.065,22761.0
2022-07-15,23.12,23.225,23.12,23.205,10825.0
2022-07-18,23.185,23.335,23.18,23.215,14075.0
2022-07-19,23.24,23.36,23.225,23.345,24872.0
2022-07-20,23.4,23.4,23.345,23.38,12505.0
2022-07-21,23.49,23.565,23.415,23.525,7798.0
2022-07-22,23.645,23.695,23.58,23.62,7078.0
2022-07-25,23.555,23.62,23.555,23.565,53611.0
2022-07-26,23.62,23.665,23.545,23.565,19308.0
2022-07-27,23.7,23.775,23.645,23.74,4799.0
2022-07-28,23.84,23.98,23.82,23.96,23099.0
2022-07-29,23.93,24.09,23.93,24.07,7515.0
2022-08-02,24.18,24.21,23.925,23.925,20949.0
2022-08-03,23.94,24.06,23.895,24.015,9809.0
2022-08-04,23.86,24.125,23.86,24.125,14912.0
2022-08-05,23.895,24.05,23.885,24.015,10458.0
2022-08-08,24.18,24.19,24.06,24.07,5942.0
2022-08-09,24.04,24.04,23.985,23.985,8628.0
2022-08-10,24.215,24.215,24.145,24.145,4771.0
2022-08-11,24.21,24.27,24.105,24.11,31431.0
2022-08-12,24.145,24.255,24.145,24.225,10219.0
2022-08-15,24.375,24.39,24.33,24.385,19337.0
2022-08-16,24.33,24.335,24.255,24.3,14057.0
2022-08-17,24.21,24.245,24.18,24.21,8316.0
2022-08-18,24.235,24.255,24.21,24.245,4934.0
2022-08-19,24.135,24.135,24.035,24.07,9809.0
2022-08-22,23.895,23.97,23.87,23.87,22766.0
2022-08-23,23.84,23.875,23.805,23.805,8897.0
2022-08-24,23.775,23.81,23.775,23.795,15062.0
2022-08-25,23.83,23.98,23.83,23.98,7835.0
2022-08-26,23.96,23.96,23.765,23.775,15610.0
2022-08-29,23.665,23.685,23.62,23.655,7158.0
2022-08-30,23.655,23.655,23.545,23.59,11082.0
2022-08-31,23.645,23.645,23.51,23.61,9409.0
2022-09-01,23.39,23.41,23.26,23.38,25225.0
2022-09-02,23.545,23.545,23.4,23.4,7335.0
2022-09-06,23.525,23.545,23.215,23.27,10520.0
2022-09-07,23.325,23.435,23.27,23.425,16417.0
2022-09-08,23.36,23.445,23.29,23.37,10206.0
2022-09-09,23.425,23.58,23.415,23.565,6841.0
2022-09-12,23.565,23.695,23.535,23.63,25118.0
2022-09-13,23.35,23.545,23.295,23.37,11349.0
2022-09-14,23.415,23.465,23.39,23.455,17539.0
2022-09-15,23.295,23.47,23.295,23.39,20283.0
2022-09-16,23.295,23.445,23.27,23.325,6597.0
2022-09-19,23.24,23.38,23.24,23.335,6715.0
2022-09-20,23.455,23.455,23.225,23.315,22814.0
2022-09-21,23.455,23.455,23.26,23.4,21520.0
2022-09-22,23.185,23.24,23.12,23.15,14960.0
2022-09-23,23.13,23.13,22.9,22.965,18392.0
2022-09-26,22.95,22.955,22.79,22.82,29757.0
2022-09-27,22.835,22.835,22.66,22.66,9658.0
2022-09-28,22.68,23.03,22.67,23.005,25955.0
2022-09-29,22.885,23.03,22.735,22.82,13702.0
2022-09-30,22.78,22.885,22.78,22.82,14567.0
2022-10-03,22.835,22.985,22.82,22.975,20243.0
2022-10-04,23.17,23.28,23.17,23.17,26856.0
2022-10-05,23.135,23.135,23.06,23.135,5626.0
2022-10-06,23.05,23.14,23.005,23.015,12175.0
2022-10-07,23.015,23.015,22.715,22.735,15557.0
2022-10-11,22.65,22.66,22.495,22.52,18582.0
2022-10-12,22.52,22.585,22.4,22.53,14244.0
2022-10-13,22.375,22.725,22.33,22.705,18870.0
2022-10-14,22.715,22.77,22.495,22.52,10294.0
2022-10-17,22.54,22.765,22.54,22.69,20196.0
2022-10-18,22.93,23.29,22.755,22.79,22733.0
2022-10-19,22.7,22.755,22.585,22.635,43071.0
2022-10-20,22.625,22.625,22.465,22.475,58629.0
2022-10-21,22.4,22.615,22.385,22.585,14442.0
2022-10-24,22.595,22.81,22.595,22.7,14319.0
2022-10-25,22.68,22.875,22.68,22.875,14950.0
2022-10-26,22.77,23.095,22.77,23.02,5861.0
2022-10-27,23.125,23.135,23.06,23.095,18610.0
2022-10-28,23.05,23.215,23.05,23.2,8670.0
2022-10-31,23.16,23.215,23.125,23.125,20300.0
2022-11-01,23.2,23.4,23.19,23.19,10345.0
2022-11-02,23.18,23.27,23.015,23.115,15919.0
2022-11-03,22.895,22.975,22.895,22.91,19729.0
2022-11-04,22.93,22.975,22.82,22.885,20784.0
2022-11-07,22.94,22.955,22.865,22.885,16006.0
2022-11-08,22.93,23.02,22.93,22.995,8325.0
2022-11-09,22.94,22.985,22.92,22.93,27627.0
2022-11-10,23.3,23.51,23.3,23.51,12261.0
2022-11-11,23.56,23.595,23.505,23.585,7684.0
2022-11-14,23.53,23.575,23.495,23.495,4257.0
2022-11-15,23.625,23.78,23.585,23.595,14159.0
2022-11-16,23.615,23.68,23.605,23.67,19721.0
2022-11-17,23.53,23.585,23.45,23.57,40133.0
2022-11-18,23.69,23.69,23.595,23.635,10210.0
2022-11-21,23.56,23.66,23.56,23.65,15578.0
2022-11-22,23.825,23.825,23.715,23.79,9301.0
2022-11-23,23.705,23.94,23.705,23.93,10816.0
2022-11-24,23.89,24.05,23.89,23.975,13189.0
2022-11-25,23.975,24.06,23.965,24.02,14575.0
2022-11-28,23.965,24.05,23.865,23.92,25341.0
2022-11-29,24.005,24.005,23.91,23.975,31935.0
2022-11-30,23.79,24.13,23.79,24.13,8001.0
2022-12-01,24.28,24.32,24.17,24.3,14302.0
2022-12-02,24.195,24.39,24.18,24.375,16274.0
2022-12-05,24.255,24.31,24.17,24.19,34810.0
2022-12-06,24.19,24.325,24.14,24.19,63969.0
2022-12-07,24.15,24.245,24.07,24.215,38865.0
2022-12-08,24.255,24.29,24.16,24.215,8733.0
2022-12-09,24.14,24.245,24.095,24.14,32957.0
2022-12-12,24.215,24.235,24.085,24.16,12592.0
2022-12-13,24.325,24.44,24.205,24.255,41394.0
2022-12-14,24.19,24.345,24.19,24.225,26048.0
2022-12-15,24.205,24.205,24.02,24.06,16535.0
2022-12-16,24.01,24.075,23.92,23.995,15659.0
2022-12-19,23.975,24.02,23.78,23.79,4515.0
2022-12-20,23.69,23.845,23.65,23.715,19959.0
2022-12-21,23.76,23.855,23.725,23.855,8981.0
2022-12-22,23.825,23.825,23.635,23.68,19856.0
2022-12-23,23.755,23.755,23.595,23.68,7283.0
2022-12-28,23.615,23.615,23.41,23.44,11111.0
2022-12-29,23.665,23.665,23.515,23.61,10453.0
2022-12-30,23.55,23.55,23.44,23.505,9244.0
2023-01-03,23.615,23.85,23.6,23.645,29917.0
2023-01-04,23.68,23.775,23.61,23.7,25231.0
2023-01-05,23.7,23.7,23.6,23.675,21207.0
2023-01-06,23.745,23.905,23.69,23.905,11233.0
2023-01-09,24.0,24.025,23.895,23.905,25177.0
2023-01-10,23.82,23.945,23.805,23.915,20192.0
2023-01-11,23.945,24.14,23.905,24.13,14344.0
2023-01-12,24.27,24.285,24.035,24.27,22407.0
2023-01-13,24.195,24.315,24.11,24.305,11265.0
2023-01-16,24.22,24.4,23.755,24.38,22579.0
2023-01-17,24.345,24.42,24.335,24.36,21134.0
2023-01-18,24.42,24.54,24.42,24.465,95622.0
2023-01-19,24.39,24.41,24.335,24.4,11042.0
2023-01-20,24.41,24.435,24.305,24.335,3009.0
2023-01-23,24.435,24.445,24.345,24.425,12167.0
2023-01-24,24.425,24.51,24.4,24.475,17511.0
2023-01-25,24.295,24.54,24.295,24.54,21118.0
2023-01-26,24.53,24.54,24.465,24.52,16860.0
2023-01-27,24.53,24.53,24.465,24.5,10968.0
2023-01-30,24.475,24.475,24.37,24.42,30844.0
2023-01-31,24.485,24.485,24.425,24.455,7694.0
2023-02-01,24.435,24.65,24.435,24.63,18082.0
2023-02-02,24.845,24.845,24.68,24.745,29622.0
2023-02-03,24.68,24.79,24.605,24.625,12903.0
2023-02-06,24.49,24.51,24.445,24.465,26661.0
2023-02-07,24.435,24.52,24.23,24.5,22177.0
2023-02-08,24.425,24.52,24.425,24.5,26208.0
2023-02-09,24.56,24.595,24.38,24.4,28771.0
2023-02-10,24.27,24.42,24.25,24.285,18359.0
2023-02-13,24.285,24.42,24.285,24.39,19844.0
2023-02-14,24.39,24.4,24.26,24.355,14686.0
2023-02-15,24.36,24.36,24.27,24.285,19984.0
2023-02-16,24.22,24.325,24.215,24.25,21623.0
2023-02-17,24.36,24.36,24.205,24.25,20407.0
2023-02-21,24.13,24.14,23.99,24.025,24753.0
2023-02-22,24.065,24.075,23.905,24.025,20308.0
2023-02-23,24.13,24.185,24.01,24.12,89147.0
2023-02-24,24.025,24.065,23.935,24.01,11459.0
2023-02-27,24.075,24.165,24.01,24.055,13453.0
2023-02-28,24.075,24.1,23.95,24.09,23597.0
2023-03-01,24.11,24.11,23.98,24.0,13766.0
2023-03-02,24.065,24.09,23.915,24.01,8536.0
2023-03-03,24.155,24.28,24.14,24.28,63262.0
2023-03-06,24.355,24.355,23.905,24.22,36491.0
2023-03-07,24.295,24.335,24.165,24.175,5570.0
2023-03-08,24.22,24.295,24.195,24.26,17549.0
2023-03-09,24.205,24.295,24.185,24.185,12302.0
2023-03-10,24.185,24.305,24.14,24.22,8074.0
2023-03-13,24.185,24.37,24.185,24.295,14900.0
2023-03-14,24.335,24.445,24.195,24.22,6582.0
2023-03-15,24.195,24.345,24.155,24.22,3814.0
2023-03-16,24.155,24.435,24.13,24.25,9002.0
2023-03-17,24.37,24.37,24.25,24.27,15427.0
2023-03-20,24.38,24.445,24.22,24.22,9478.0
2023-03-21,24.295,24.355,24.295,24.345,9828.0
2023-03-22,24.28,24.445,24.28,24.445,5116.0
2023-03-23,24.485,24.485,24.355,24.41,6777.0
2023-03-24,24.335,24.54,24.335,24.41,3735.0
2023-03-27,24.355,24.485,24.27,24.305,13104.0
2023-03-28,24.285,24.285,24.205,24.23,4914.0
2023-03-29,24.335,24.345,24.27,24.315,10155.0
2023-03-30,24.41,24.485,24.37,24.4,5387.0
2023-03-31,24.485,24.52,24.435,24.51,11522.0
2023-04-03,24.525,24.585,24.5,24.565,14791.0
2023-04-04,24.64,24.64,24.45,24.61,10042.0
2023-04-05,24.6,24.62,24.5,24.595,14344.0
2023-04-06,24.6,24.67,24.51,24.63,8976.0
2023-04-10,24.61,24.61,24.51,24.525,9762.0
2023-04-11,24.565,24.67,24.545,24.585,5072.0
2023-04-12,24.62,24.675,24.565,24.565,29623.0
2023-04-13,24.565,24.67,24.48,24.575,8832.0
2023-04-14,24.66,24.66,24.48,24.51,3906.0
2023-04-17,24.565,24.565,24.445,24.49,11246.0
2023-04-18,24.585,24.62,24.525,24.545,9754.0
2023-04-19,24.595,24.63,24.445,24.575,18864.0
2023-04-20,24.47,24.62,24.445,24.595,6494.0
2023-04-21,24.63,24.67,24.5,24.65,10450.0
2023-04-24,24.675,24.695,24.65,24.65,3048.0
2023-04-25,24.685,24.745,24.6,24.725,17032.0
2023-04-26,24.76,24.76,24.61,24.63,11779.0
2023-04-27,24.67,24.685,24.595,24.67,2758.0
2023-04-28,24.685,24.82,24.64,24.8,8422.0
2023-05-01,24.835,24.845,24.67,24.67,4808.0
2023-05-02,24.65,24.75,24.585,24.715,14087.0
2023-05-03,24.75,24.89,24.745,24.76,9064.0
2023-05-04,24.685,24.75,24.64,24.64,18688.0
2023-05-05,24.685,24.695,24.6,24.64,16731.0
2023-05-08,24.585,24.6,24.555,24.585,13418.0
2023-05-09,24.5,24.67,24.5,24.595,11002.0
2023-05-10,24.62,24.76,24.6,24.63,9969.0
2023-05-11,24.675,24.745,24.64,24.705,9216.0
2023-05-12,24.725,24.855,24.62,24.67,22783.0
2023-05-15,24.675,24.76,24.64,24.665,10452.0
2023-05-16,24.52,24.61,24.51,24.51,18525.0
2023-05-17,24.595,24.6,24.49,24.555,7210.0
2023-05-18,24.6,24.6,24.49,24.555,14103.0
2023-05-19,24.595,24.595,24.545,24.565,3595.0
2023-05-23,24.445,24.535,24.425,24.425,15223.0
2023-05-24,24.395,24.52,24.32,24.32,14537.0
2023-05-25,24.425,24.5,24.285,24.31,9819.0
2023-05-26,24.31,24.425,24.23,24.415,8390.0
2023-05-29,24.535,24.62,24.435,24.48,34580.0
2023-05-30,24.385,24.49,24.375,24.445,6835.0
2023-05-31,24.37,24.445,24.34,24.435,10100.0
2023-06-01,24.385,24.5,24.375,24.49,12305.0
2023-06-02,24.525,24.585,24.52,24.585,8257.0
2023-06-05,24.51,24.65,24.51,24.52,26527.0
2023-06-06,24.46,24.65,24.45,24.555,13290.0
2023-06-07,24.6,24.6,24.375,24.385,16868.0
2023-06-08,24.08,24.525,24.07,24.47,13979.0
2023-06-09,24.525,24.525,24.445,24.46,70188.0
2023-06-12,24.45,24.555,24.435,24.555,12947.0
2023-06-13,24.575,24.61,24.47,24.495,24733.0
2023-06-14,24.48,24.595,24.445,24.565,9639.0
2023-06-15,24.52,24.65,24.5,24.65,9672.0
2023-06-16,24.63,24.75,24.545,24.6,9720.0
2023-06-19,24.61,24.61,24.535,24.555,13729.0
2023-06-20,24.545,24.575,24.545,24.555,18481.0
2023-06-21,24.47,24.63,24.425,24.49,18273.0
2023-06-22,24.405,24.48,24.34,24.36,6634.0
2023-06-23,24.35,24.405,24.34,24.37,22672.0
2023-06-26,24.385,24.415,24.36,24.415,5307.0
2023-06-27,24.48,24.5,24.415,24.48,6710.0
2023-06-28,24.45,24.62,24.445,24.6,6288.0
2023-06-29,24.52,24.525,24.51,24.525,4880.0
2023-06-30,24.61,24.745,24.61,24.745,19910.0
2023-07-04,24.685,24.81,24.65,24.675,18689.0
2023-07-05,24.65,24.755,24.575,24.605,27475.0
2023-07-06,24.395,24.535,24.375,24.445,14643.0
2023-07-07,24.365,24.49,24.35,24.385,16366.0
2023-07-10,24.385,24.46,24.32,24.425,14290.0
2023-07-11,24.46,24.49,24.415,24.47,14181.0
2023-07-12,24.555,24.68,24.545,24.64,9789.0
2023-07-13,24.705,24.79,24.685,24.78,16444.0
2023-07-14,24.78,24.8,24.765,24.78,18949.0
2023-07-17,24.78,24.81,24.715,24.785,28047.0
2023-07-18,24.83,24.885,24.745,24.875,21572.0
2023-07-19,24.855,24.93,24.84,24.925,16814.0
2023-07-20,24.925,24.925,24.77,24.77,66083.0
2023-07-21,24.79,24.895,24.755,24.865,10201.0
2023-07-24,24.865,24.93,24.8,24.84,5947.0
2023-07-25,24.79,24.915,24.79,24.83,7452.0
2023-07-26,24.865,24.925,24.865,24.925,9604.0
2023-07-27,24.93,24.94,24.715,24.725,8711.0
2023-07-28,24.83,24.905,24.77,24.885,9531.0
2023-07-31,24.85,24.915,24.85,24.905,14603.0
2023-08-01,24.855,24.915,24.79,24.83,7746.0
2023-08-02,24.77,24.79,24.64,24.685,16462.0
2023-08-03,24.525,24.685,24.405,24.565,10840.0
2023-08-04,24.66,24.755,24.535,24.705,7978.0
2023-08-08,24.695,24.81,24.695,24.725,19340.0
2023-08-09,24.745,24.8,24.745,24.765,15116.0
2023-08-10,24.83,24.83,24.695,24.735,14612.0
2023-08-11,24.595,24.685,24.595,24.64,10187.0
2023-08-14,24.595,24.64,24.565,24.61,8301.0
2023-08-15,24.49,24.51,24.435,24.445,11782.0
2023-08-16,24.445,24.49,24.375,24.395,39008.0
2023-08-17,24.405,24.47,24.32,24.32,11882.0
2023-08-18,24.275,24.385,24.275,24.375,23543.0
2023-08-21,24.375,24.375,24.28,24.34,11194.0
2023-08-22,24.33,24.35,24.31,24.32,9060.0
2023-08-23,24.35,24.565,24.34,24.545,5224.0
2023-08-24,24.595,24.595,24.425,24.425,12114.0
2023-08-25,24.48,24.51,24.14,24.5,17317.0
2023-08-28,24.525,24.605,24.46,24.605,11073.0
2023-08-29,24.605,24.8,24.565,24.79,11409.0
2023-08-30,24.82,24.82,24.79,24.81,16671.0
2023-08-31,24.78,24.865,24.765,24.82,7805.0
2023-09-01,24.885,24.93,24.84,24.885,34217.0
2023-09-05,24.685,24.875,24.685,24.755,18762.0
2023-09-06,24.755,24.875,24.62,24.66,12188.0
2023-09-07,24.62,24.705,24.595,24.685,20745.0
2023-09-08,24.585,24.695,24.585,24.67,11099.0
2023-09-11,24.66,24.8,24.64,24.685,18066.0
2023-09-12,24.61,24.68,24.525,24.66,8494.0
2023-09-13,24.62,24.685,24.61,24.66,10417.0
2023-09-14,24.735,24.77,24.685,24.755,21290.0
2023-09-15,24.765,24.78,24.63,24.64,13718.0
2023-09-18,24.61,24.68,24.585,24.595,6968.0
2023-09-19,24.555,24.66,24.445,24.46,19886.0
2023-09-20,24.585,24.585,24.405,24.405,12220.0
2023-09-21,24.245,24.365,24.14,24.19,13235.0
2023-09-22,24.225,24.33,24.205,24.245,7078.0
2023-09-25,24.225,24.225,24.095,24.115,5631.0
2023-09-26,24.065,24.085,24.0,24.045,8966.0
2023-09-27,24.045,24.045,23.895,23.925,15705.0
2023-09-28,23.895,24.03,23.84,24.03,40401.0
2023-09-29,24.16,24.16,24.06,24.085,13585.0
2023-10-02,24.01,24.17,23.945,23.965,20110.0
2023-10-03,23.885,23.895,23.705,23.725,12829.0
2023-10-04,23.79,23.925,23.785,23.87,15854.0
2023-10-05,23.895,23.925,23.82,23.915,22826.0
2023-10-06,23.83,23.98,23.745,23.965,13125.0
2023-10-10,23.99,24.21,23.965,24.155,4247.0
2023-10-11,24.22,24.335,24.17,24.285,12082.0
2023-10-12,24.38,24.38,24.115,24.16,21328.0
2023-10-13,24.21,24.265,24.135,24.155,12513.0
2023-10-16,24.18,24.18,24.105,24.17,6787.0
2023-10-17,24.105,24.2,24.05,24.145,13919.0
2023-10-18,24.075,24.145,24.0,24.01,28350.0
2023-10-19,24.02,24.06,23.885,23.935,9805.0
2023-10-20,23.88,23.88,23.79,23.79,16051.0
2023-10-23,23.775,23.905,23.705,23.84,19065.0
2023-10-24,23.88,23.955,23.88,23.925,7076.0
2023-10-25,23.88,23.915,23.775,23.775,8697.0
2023-10-26,23.82,23.86,23.775,23.82,7982.0
2023-10-27,23.82,23.87,23.79,23.8,10080.0
2023-10-30,24.435,24.435,23.81,23.87,17717.0
2023-10-31,23.83,23.955,23.82,23.895,5792.0
2023-11-01,23.925,24.115,23.905,24.105,14958.0
2023-11-02,24.22,24.34,24.22,24.34,26525.0
2023-11-03,24.54,24.57,24.435,24.54,5473.0
2023-11-06,24.55,24.9,24.01,24.445,24372.0
2023-11-07,24.455,24.56,24.455,24.53,11005.0
2023-11-08,24.57,24.59,24.54,24.58,18138.0
2023-11-09,24.635,24.655,24.43,24.435,31479.0
2023-11-10,24.56,24.57,24.455,24.54,21479.0
2023-11-13,24.615,24.615,24.475,24.57,11446.0
2023-11-14,24.75,24.9,24.75,24.885,15882.0
2023-11-15,24.835,24.885,24.795,24.805,20349.0
2023-11-16,24.885,24.92,24.835,24.9,16637.0
2023-11-17,24.91,24.975,24.91,24.95,18420.0
2023-11-20,24.96,25.065,24.89,25.055,14015.0
2023-11-21,24.975,25.025,24.97,24.985,14357.0
2023-11-22,25.005,25.12,24.995,25.015,17094.0
2023-11-23,24.985,25.11,24.985,25.025,22014.0
2023-11-24,24.9,24.995,24.89,24.975,10978.0
2023-11-27,24.96,25.035,24.94,25.015,37927.0
2023-11-28,24.92,25.065,24.92,25.065,36599.0
2023-11-29,25.09,25.185,25.09,25.15,16209.0
2023-11-30,25.175,25.175,25.09,25.12,19070.0
2023-12-01,25.045,25.32,25.025,25.3,17710.0
2023-12-04,25.215,25.29,25.215,25.27,16359.0
2023-12-05,25.26,25.395,25.26,25.385,20080.0
2023-12-06,25.48,25.48,25.385,25.395,17999.0
2023-12-07,25.415,25.49,25.415,25.48,15272.0
2023-12-08,25.395,25.425,25.34,25.415,10682.0
2023-12-11,25.355,25.405,25.27,25.405,14755.0
2023-12-12,25.405,25.45,25.34,25.44,22433.0
2023-12-13,25.425,25.715,25.415,25.7,11429.0
2023-12-14,25.735,25.88,25.735,25.84,25983.0
2023-12-15,25.87,25.88,25.765,25.81,12405.0
2023-12-18,25.83,25.86,25.785,25.82,25911.0
2023-12-19,25.83,25.915,25.755,25.895,24290.0
2023-12-20,25.905,25.965,25.81,25.87,10407.0
2023-12-21,25.88,25.945,25.84,25.87,7044.0
2023-12-22,25.85,25.925,25.81,25.82,15399.0
2023-12-27,25.78,25.99,25.745,25.965,30440.0
2023-12-28,25.99,25.99,25.92,25.94,14325.0
2023-12-29,25.895,26.01,25.855,25.93,13365.0
2024-01-02,25.78,25.895,25.77,25.815,25522.0
2024-01-03,25.77,25.825,25.665,25.79,11569.0
2024-01-04,25.71,25.805,25.7,25.7,20873.0
2024-01-05,25.635,25.805,25.635,25.7,20149.0
2024-01-08,25.645,25.855,25.645,25.855,20217.0
2024-01-09,25.76,25.865,25.74,25.815,27032.0
2024-01-10,25.815,25.865,25.8,25.805,19102.0
2024-01-11,25.885,25.885,25.75,25.845,17625.0
2024-01-12,25.815,25.97,25.815,25.895,14897.0
2024-01-15,25.915,25.96,25.855,25.95,18055.0
2024-01-16,25.905,25.915,25.72,25.73,21889.0
2024-01-17,25.665,25.685,25.56,25.59,17303.0
2024-01-18,25.695,25.695,25.55,25.615,32982.0
2024-01-19,25.615,25.685,25.55,25.675,21453.0
2024-01-22,25.75,25.8,25.685,25.77,14887.0
2024-01-23,25.73,25.805,25.685,25.76,20086.0
2024-01-24,25.885,25.895,25.77,25.78,19924.0
2024-01-25,25.79,25.905,25.79,25.825,13047.0
2024-01-26,25.845,25.845,25.78,25.79,41740.0
2024-01-29,25.835,25.92,25.815,25.92,18055.0
2024-01-30,25.865,25.96,25.865,25.93,9017.0
2024-01-31,25.96,26.0,25.895,25.905,30993.0
2024-02-01,26.0,26.045,25.93,26.01,4336.0
2024-02-02,25.94,26.01,25.93,26.0,21632.0
2024-02-05,25.99,26.01,25.835,25.885,24509.0
2024-02-06,25.97,25.97,25.855,25.94,13751.0
2024-02-07,25.94,26.055,25.875,25.98,12255.0
2024-02-08,25.915,25.99,25.875,25.885,25748.0
2024-02-09,25.855,25.97,25.825,25.96,27634.0
2024-02-12,25.915,26.01,25.855,25.99,33952.0
2024-02-13,25.825,25.905,25.71,25.77,14527.0
2024-02-14,25.865,26.01,25.615,25.94,14856.0
2024-02-15,26.055,26.055,26.01,26.045,13123.0
2024-02-16,26.0,26.055,26.0,26.035,10124.0
2024-02-20,26.095,26.105,26.02,26.055,114103.0
2024-02-21,26.02,26.055,25.95,25.99,6871.0
2024-02-22,26.045,26.15,26.025,26.135,40227.0
2024-02-23,26.17,26.275,26.17,26.255,10563.0
2024-02-26,26.21,26.245,26.18,26.19,25654.0
2024-02-27,26.125,26.21,26.115,26.17,17791.0
2024-02-28,26.23,26.23,26.105,26.18,11489.0
2024-02-29,26.265,26.285,26.23,26.275,28420.0
2024-03-01,26.275,26.41,26.265,26.41,40886.0
2024-03-04,26.39,26.41,26.36,26.38,12479.0
2024-03-05,26.36,26.475,26.36,26.4,18638.0
2024-03-06,26.555,26.555,26.43,26.46,19638.0
2024-03-07,26.485,26.555,26.485,26.525,14696.0
2024-03-08,26.58,26.59,26.485,26.505,31063.0
2024-03-11,26.475,26.505,26.44,26.465,12835.0
2024-03-12,26.485,26.545,26.465,26.525,19665.0
2024-03-13,26.485,26.565,26.45,26.505,6988.0
2024-03-14,26.475,26.61,26.36,26.39,47884.0
2024-03-15,26.39,26.41,26.345,26.39,9510.0
2024-03-18,26.42,26.505,26.315,26.36,17877.0
2024-03-19,26.38,26.495,26.38,26.465,13672.0
2024-03-20,26.535,26.555,26.43,26.535,11813.0
2024-03-21,26.67,26.67,26.57,26.6,11897.0
2024-03-22,26.705,26.715,26.565,26.68,24421.0
2024-03-25,26.68,26.68,26.495,26.61,14937.0
2024-03-26,26.565,26.68,26.545,26.58,19204.0
2024-03-27,26.685,26.745,26.63,26.705,11462.0
2024-03-28,26.66,26.735,26.63,26.715,10350.0
2024-04-01,26.745,26.765,26.55,26.6,13740.0
2024-04-02,26.52,26.53,26.465,26.505,8182.0
2024-04-03,26.485,26.55,26.455,26.53,23400.0
2024-04-04,26.62,26.645,26.505,26.505,20416.0
2024-04-05,26.56,26.59,26.53,26.54,36320.0
2024-04-08,26.53,26.57,26.485,26.55,10849.0
2024-04-09,26.59,26.645,26.57,26.645,14183.0
2024-04-10,26.485,26.54,26.415,26.425,20532.0
2024-04-11,26.415,26.53,26.38,26.425,14519.0
2024-04-12,26.505,26.645,26.37,26.435,16271.0
2024-04-15,26.36,26.435,26.215,26.25,19668.0
2024-04-16,26.195,26.25,26.165,26.165,21841.0
2024-04-17,26.28,26.32,26.165,26.175,3003.0
2024-04-18,26.225,26.26,26.09,26.09,13425.0
2024-04-19,26.135,26.145,26.09,26.1,2544.0
2024-04-22,26.11,26.185,26.09,26.165,15509.0
2024-04-23,26.165,26.27,26.145,26.25,3844.0
2024-04-24,26.245,26.27,26.165,26.225,14861.0
2024-04-25,26.08,26.125,26.01,26.11,14616.0
2024-04-26,26.235,26.245,26.215,26.245,26323.0
2024-04-29,26.32,26.33,26.27,26.33,42092.0
2024-04-30,26.32,26.33,26.165,26.165,7501.0
2024-05-01,26.145,26.32,26.145,26.28,18608.0
2024-05-02,26.28,26.33,26.195,26.31,16261.0
2024-05-03,26.385,26.57,26.38,26.485,19167.0
2024-05-06,26.54,26.62,26.54,26.62,20543.0
2024-05-07,26.725,26.725,26.63,26.675,18760.0
2024-05-08,26.57,26.765,26.54,26.64,12698.0
2024-05-09,26.665,26.715,26.54,26.685,10039.0
2024-05-10,26.695,26.725,26.62,26.645,21358.0
2024-05-13,26.685,26.735,26.645,26.645,13821.0
2024-05-14,26.645,26.725,26.64,26.685,7511.0
2024-05-15,26.77,26.86,26.645,26.85,10553.0
2024-05-16,26.86,26.9,26.64,26.85,10557.0
2024-05-17,26.87,26.905,26.79,26.84,7482.0
2024-05-21,26.88,26.965,26.84,26.9,5164.0
2024-05-22,26.935,26.955,26.83,26.85,50278.0
2024-05-23,26.89,26.945,26.735,26.755,76575.0
2024-05-24,26.81,26.84,26.675,26.8,14977.0
2024-05-27,26.735,26.915,26.725,26.84,7084.0
2024-05-28,26.81,26.86,26.675,26.705,17109.0
2024-05-29,26.56,26.58,26.09,26.55,10445.0
2024-05-30,26.54,26.935,26.54,26.6,13255.0
2024-05-31,26.63,26.715,26.135,26.685,13535.0
2024-06-03,26.83,26.87,26.655,26.8,12111.0
2024-06-04,26.84,26.88,26.83,26.88,8632.0
2024-06-05,26.88,27.03,26.88,27.03,10013.0
2024-06-06,27.05,27.13,26.975,27.015,20372.0
2024-06-07,26.925,27.015,26.925,26.945,23989.0
2024-06-10,26.89,26.935,26.88,26.925,9690.0
2024-06-11,26.915,26.965,26.59,26.915,6718.0
2024-06-12,27.07,27.235,26.995,27.07,25280.0
2024-06-13,27.1,27.175,27.04,27.09,8406.0
2024-06-14,27.04,27.15,27.04,27.11,19987.0
2024-06-17,27.005,27.175,26.9,27.09,14496.0
2024-06-18,27.165,27.185,27.13,27.175,16826.0
2024-06-19,27.215,27.215,27.14,27.175,11052.0
2024-06-20,27.12,27.13,27.06,27.09,17281.0
2024-06-21,27.06,27.13,27.04,27.07,10475.0
2024-06-24,27.015,27.12,27.005,27.1,9822.0
2024-06-25,27.06,27.095,27.03,27.08,18113.0
2024-06-26,27.03,27.04,26.965,27.005,11851.0
2024-06-27,26.975,27.05,26.965,27.04,12604.0
2024-06-28,27.14,27.225,26.985,27.015,4945.0
2024-07-02,26.92,26.97,26.68,26.96,20516.0
2024-07-03,27.03,27.115,26.99,27.04,16644.0
2024-07-04,27.135,27.145,27.095,27.115,11282.0
2024-07-05,27.135,27.195,27.125,27.175,14175.0
2024-07-08,27.22,27.26,27.165,27.215,15904.0
2024-07-09,27.24,27.24,27.105,27.175,17135.0
2024-07-10,27.29,27.31,27.205,27.31,12911.0
2024-07-11,27.35,27.435,27.35,27.385,11664.0
2024-07-12,27.435,27.525,27.435,27.495,16465.0
2024-07-15,27.485,27.64,27.485,27.505,8470.0
2024-07-16,27.56,27.67,27.56,27.66,12454.0
2024-07-17,27.56,27.6,27.495,27.58,10842.0
2024-07-18,27.6,27.61,27.445,27.475,27934.0
2024-07-19,27.535,27.535,27.385,27.385,5873.0
2024-07-22,27.505,27.55,27.405,27.495,19403.0
2024-07-23,27.475,27.525,27.445,27.485,33116.0
2024-07-24,27.475,27.535,27.32,27.33,10981.0
2024-07-25,27.27,27.38,27.26,27.33,5843.0
2024-07-26,27.445,27.525,27.385,27.495,14853.0
2024-07-29,27.56,27.56,27.505,27.54,12243.0
2024-07-30,27.61,27.64,27.535,27.57,8951.0
2024-07-31,27.65,27.755,27.63,27.745,23856.0
2024-08-01,27.805,27.805,27.65,27.66,3251.0
2024-08-02,27.54,27.57,27.455,27.57,5233.0
2024-08-06,27.34,27.54,27.105,27.215,10211.0
2024-08-07,27.37,27.38,27.135,27.135,17661.0
2024-08-08,27.28,27.33,27.195,27.32,13534.0
2024-08-09,27.35,27.435,27.32,27.425,13864.0
2024-08-12,27.395,27.515,27.32,27.475,7819.0
2024-08-13,27.515,27.65,27.505,27.65,6382.0
2024-08-14,27.66,27.735,27.62,27.725,8591.0
2024-08-15,27.65,27.845,27.64,27.825,12542.0
2024-08-16,27.88,27.88,27.825,27.865,4511.0
2024-08-19,27.88,27.94,27.805,27.92,8881.0
2024-08-20,27.92,27.96,27.92,27.95,9197.0
2024-08-21,27.92,28.01,27.92,27.99,13609.0
2024-08-22,28.02,28.03,27.845,27.865,32611.0
2024-08-23,27.91,28.02,27.9,28.02,13506.0
2024-08-26,28.045,28.055,27.93,27.95,10601.0
2024-08-27,27.88,27.94,27.865,27.93,12079.0
2024-08-28,27.92,27.92,27.825,27.865,8190.0
2024-08-29,27.89,28.065,27.825,27.825,12209.0
2024-08-30,27.89,27.91,27.825,27.91,11823.0
2024-09-03,27.91,27.91,27.805,27.805,16973.0
2024-09-04,27.855,27.9,27.745,27.855,10836.0
2024-09-05,27.865,27.93,27.815,27.835,9460.0
2024-09-06,27.89,27.93,27.705,27.725,2338.0
2024-09-09,27.845,27.87,27.725,27.865,11961.0
2024-09-10,27.855,27.95,27.845,27.95,5394.0
2024-09-11,27.89,28.0,27.845,28.0,4724.0
2024-09-12,28.045,28.115,27.99,28.115,13775.0
2024-09-13,28.135,28.24,28.055,28.21,11113.0
2024-09-16,28.29,28.3,28.185,28.3,3314.0
2024-09-17,28.33,28.35,28.24,28.26,8756.0
2024-09-18,28.27,28.35,28.21,28.22,45157.0
2024-09-19,28.405,28.405,28.29,28.355,11167.0
2024-09-20,28.33,28.365,28.28,28.32,8945.0
2024-09-23,28.28,28.34,28.26,28.34,15503.0
2024-09-24,28.33,28.365,28.27,28.355,16220.0
2024-09-25,28.34,28.365,28.25,28.29,26902.0
2024-09-26,28.435,28.465,28.355,28.385,18168.0
2024-09-27,28.405,28.485,28.375,28.455,3695.0
2024-09-30,28.425,28.445,28.395,28.445,10424.0
2024-10-01,28.545,28.555,28.41,28.42,19877.0
2024-10-02,28.39,28.495,28.32,28.36,14397.0
2024-10-03,28.27,28.34,28.185,28.27,12366.0
2024-10-04,28.36,28.36,28.245,28.28,5066.0
2024-10-07,28.3,28.3,28.175,28.235,58400.0
2024-10-08,28.175,28.28,28.175,28.27,25660.0
2024-10-09,28.255,28.33,28.175,28.33,16633.0
2024-10-10,28.32,28.38,28.26,28.37,8529.0
2024-10-11,28.35,28.495,28.35,28.475,8567.0
2024-10-15,28.605,28.615,28.505,28.525,25105.0
2024-10-16,28.605,28.625,28.535,28.595,22334.0
2024-10-17,28.625,28.66,28.555,28.575,9878.0
2024-10-18,28.575,28.67,28.575,28.65,11347.0
2024-10-21,28.645,28.76,28.505,28.515,19330.0
2024-10-22,28.505,28.545,28.455,28.505,5463.0
2024-10-23,28.465,28.485,28.34,28.38,10362.0
2024-10-24,28.35,28.465,28.33,28.44,10214.0
2024-10-25,28.455,28.555,28.415,28.42,7632.0
2024-10-28,28.475,28.65,28.43,28.475,12370.0
2024-10-29,28.41,28.495,28.36,28.495,19506.0
2024-10-30,28.485,28.555,28.43,28.43,16663.0
2024-10-31,28.34,28.4,28.26,28.31,26720.0
2024-11-01,28.255,28.42,28.255,28.33,29917.0
2024-11-04,28.34,28.42,28.31,28.34,11601.0
2024-11-05,28.32,28.43,28.31,28.42,11316.0
2024-11-06,28.485,28.575,28.465,28.575,6322.0
2024-11-07,28.555,28.74,28.555,28.74,15896.0
2024-11-08,28.72,28.8,28.7,28.8,7736.0
2024-11-11,28.855,28.905,28.8,28.82,6805.0
2024-11-12,28.76,28.875,28.65,28.7,19168.0
2024-11-13,28.73,28.83,28.645,28.66,18059.0
2024-11-14,28.635,28.77,28.625,28.69,12801.0
2024-11-15,28.635,28.71,28.575,28.635,9340.0
2024-11-18,28.635,28.645,28.565,28.635,19566.0
2024-11-19,28.485,28.615,28.475,28.595,26460.0
2024-11-20,28.575,28.625,28.515,28.555,8154.0
2024-11-21,28.515,28.615,28.485,28.585,16861.0
2024-11-22,28.605,28.67,28.575,28.67,14944.0
2024-11-25,28.855,28.955,28.71,28.855,23580.0
2024-11-26,28.985,28.995,28.875,28.935,15755.0
2024-11-27,28.945,28.985,28.905,28.955,2951.0
2024-11-28,29.005,29.13,28.975,29.005,11328.0
2024-11-29,29.07,29.23,28.67,29.23,10154.0
2024-12-02,29.17,29.245,28.865,29.23,10729.0
2024-12-03,29.245,29.245,29.07,29.21,13625.0
2024-12-04,29.245,29.285,29.21,29.285,24510.0
2024-12-05,29.295,29.315,29.245,29.275,7696.0
2024-12-06,29.365,29.49,29.365,29.44,15498.0
2024-12-09,29.43,29.445,29.385,29.385,6971.0
2024-12-10,29.415,29.415,29.305,29.305,10856.0
2024-12-11,29.46,29.49,29.305,29.345,12574.0
2024-12-12,29.385,29.385,29.22,29.23,13303.0
2024-12-13,29.21,29.305,29.15,29.18,14113.0
2024-12-16,29.17,29.255,29.13,29.18,24534.0
2024-12-17,29.15,29.23,29.15,29.2,14286.0
2024-12-18,29.23,29.23,28.855,28.905,24868.0
2024-12-19,28.885,28.965,28.7,28.73,11798.0
2024-12-20,28.71,28.915,28.69,28.865,22358.0
2024-12-23,28.855,28.935,28.81,28.895,12414.0
2024-12-24,28.905,28.955,28.875,28.955,3977.0
2024-12-27,28.955,29.035,28.67,28.905,8443.0
2024-12-30,28.875,28.98,28.775,28.865,9962.0
2024-12-31,28.97,28.98,28.855,28.865,11462.0
2025-01-02,28.93,29.01,28.825,28.88,14125.0
2025-01-03,28.94,29.03,28.94,28.97,16856.0
2025-01-06,28.99,29.08,28.93,28.94,53318.0
2025-01-07,29.05,29.07,28.805,28.835,29486.0
2025-01-08,28.845,28.855,28.765,28.845,70301.0
2025-01-09,28.91,28.91,28.815,28.845,25578.0
2025-01-10,28.765,28.765,28.56,28.59,18785.0
2025-01-13,28.39,28.48,28.38,28.48,25667.0
2025-01-14,28.5,28.58,28.4,28.47,25282.0
2025-01-15,28.725,28.755,28.615,28.745,22447.0
2025-01-16,28.785,28.88,28.745,28.875,15259.0
2025-01-17,28.95,29.07,28.93,29.05,29949.0
2025-01-20,29.44,29.45,28.875,29.11,21814.0
2025-01-21,29.175,29.185,29.11,29.145,28296.0
2025-01-22,29.165,29.285,29.145,29.165,13349.0
2025-01-23,29.175,29.185,29.06,29.165,23507.0
2025-01-24,29.195,29.225,29.165,29.215,8896.0
2025-01-27,29.145,29.205,29.14,29.185,21329.0
2025-01-28,29.195,29.285,29.14,29.285,25863.0
2025-01-29,29.285,29.395,29.215,29.285,11061.0
2025-01-30,29.305,29.53,29.295,29.51,18249.0
2025-01-31,29.53,29.58,29.145,29.44,20259.0
2025-02-03,29.14,29.52,29.13,29.405,81165.0
2025-02-04,29.345,29.415,29.215,29.395,21750.0
2025-02-05,29.375,29.53,29.365,29.53,26698.0
2025-02-06,29.53,29.63,29.49,29.53,19253.0
2025-02-07,29.53,29.63,29.335,29.345,21262.0
2025-02-10,29.48,29.5,29.415,29.44,10040.0
2025-02-11,29.42,29.51,29.285,29.385,21276.0
2025-02-12,29.235,29.325,29.165,29.295,54987.0
2025-02-13,29.345,29.46,29.285,29.43,24153.0
2025-02-14,29.42,29.44,29.365,29.415,13927.0
2025-02-18,29.415,29.43,29.355,29.395,34151.0
2025-02-19,29.355,29.405,29.325,29.405,14605.0
2025-02-20,29.355,29.365,29.285,29.325,41935.0
2025-02-21,29.405,29.415,29.275,29.275,18449.0
2025-02-24,29.325,29.325,29.205,29.285,27462.0
2025-02-25,29.405,29.43,29.275,29.405,29710.0
2025-02-26,29.405,29.53,29.385,29.47,27732.0
2025-02-27,29.46,29.55,29.375,29.375,13690.0
2025-02-28,29.385,29.57,29.305,29.57,15889.0
2025-03-03,29.6,29.6,29.45,29.52,21923.0
2025-03-04,29.305,29.43,29.285,29.295,33824.0
2025-03-05,29.155,29.325,29.12,29.315,30088.0
2025-03-06,29.235,29.275,28.99,29.02,43186.0
2025-03-07,29.04,29.155,29.04,29.155,24372.0
2025-03-10,29.07,29.155,28.96,28.99,50723.0
2025-03-11,28.93,29.01,28.875,28.875,38050.0
2025-03-12,28.9,29.02,28.845,28.875,18906.0
2025-03-13,28.805,28.855,28.755,28.825,28986.0
2025-03-14,28.9,28.99,28.865,28.96,13510.0
2025-03-17,29.0,29.1,28.98,29.08,25049.0
2025-03-18,29.03,29.175,28.96,29.02,27870.0
2025-03-19,29.11,29.215,28.57,29.205,24043.0
2025-03-20,29.265,29.265,29.14,29.145,7189.0
2025-03-21,29.165,29.185,29.07,29.155,25296.0
2025-03-24,29.205,29.325,28.865,29.195,8488.0
2025-03-25,29.235,29.275,29.195,29.195,6913.0
2025-03-26,29.155,29.155,29.03,29.05,8988.0
2025-03-27,29.08,29.11,29.01,29.07,14185.0
2025-03-28,29.06,29.06,28.925,28.94,12611.0
2025-03-31,28.84,29.075,28.83,29.05,16033.0
2025-04-01,29.22,29.22,29.045,29.105,12959.0
2025-04-02,29.065,29.21,29.005,29.21,20055.0
2025-04-03,28.69,28.995,28.625,28.63,47937.0
2025-04-04,28.49,28.53,28.145,28.145,34269.0
2025-04-07,27.485,28.035,27.485,27.8,59948.0
2025-04-08,28.135,28.135,27.525,27.64,17896.0
2025-04-09,27.465,28.37,27.365,28.37,29181.0
2025-04-10,28.095,28.135,27.67,27.84,15970.0
2025-04-11,27.66,28.035,27.475,28.015,30170.0
2025-04-14,28.215,28.295,28.065,28.235,37114.0
2025-04-15,28.235,28.38,28.235,28.365,28928.0
2025-04-16,28.265,28.315,28.135,28.215,35014.0
2025-04-17,28.235,28.305,28.195,28.215,25095.0
2025-04-21,28.195,28.195,27.91,27.985,16256.0
2025-04-22,28.155,28.255,28.155,28.255,33280.0
2025-04-23,28.55,28.59,28.365,28.39,14781.0
2025-04-24,28.44,28.62,28.315,28.59,6249.0
2025-04-25,28.6,28.965,28.4,28.65,17978.0
2025-04-28,28.68,28.71,28.61,28.69,7206.0
2025-04-29,28.69,28.795,28.64,28.75,6184.0
2025-04-30,28.73,28.77,28.6,28.77,19694.0
2025-05-01,28.975,28.975,28.805,28.825,27473.0
2025-05-02,28.895,28.945,28.835,28.895,27165.0
2025-05-05,28.885,28.925,28.795,28.875,6648.0
2025-05-06,28.825,28.855,28.74,28.835,7291.0
2025-05-07,28.855,28.955,28.855,28.955,29767.0
2025-05-08,29.005,29.055,28.935,28.955,14921.0
2025-05-09,28.995,29.035,28.945,29.035,3621.0
2025-05-12,29.28,29.29,29.095,29.24,18574.0
2025-05-13,29.28,29.29,29.175,29.25,22509.0
2025-05-14,29.27,29.33,29.23,29.25,19942.0
2025-05-15,29.23,29.42,29.165,29.39,6428.0
2025-05-16,29.44,29.5,29.35,29.46,15869.0
2025-05-20,29.41,29.43,29.35,29.38,22680.0
2025-05-21,29.29,29.32,29.085,29.125,19184.0
2025-05-22,29.085,29.175,29.015,29.145,26943.0
2025-05-23,29.045,29.105,28.975,29.085,15814.0
2025-05-26,29.3,29.45,29.085,29.195,7503.0
2025-05-27,29.22,29.42,29.22,29.42,37543.0
2025-05-28,29.42,29.44,29.33,29.37,19580.0
2025-05-29,29.46,29.49,29.37,29.42,8955.0
2025-05-30,29.4,29.43,29.3,29.38,9128.0
2025-06-02,29.36,29.42,29.195,29.41,15510.0
2025-06-03,29.42,29.43,29.34,29.4,15813.0
2025-06-04,29.45,29.5,29.4,29.46,8580.0
2025-06-05,29.49,29.53,29.36,29.41,14905.0
2025-06-06,29.48,29.55,29.4,29.46,12216.0
2025-06-09,29.4,29.47,29.38,29.4,12200.0
2025-06-10,29.47,29.55,29.43,29.5,9791.0
2025-06-11,29.48,29.53,29.45,29.49,10790.0
2025-06-12,29.48,29.55,29.48,29.53,4915.0
2025-06-13,29.38,29.4,29.32,29.33,53433.0
2025-06-16,29.39,29.46,29.38,29.39,14855.0
2025-06-17,29.4,29.45,29.37,29.37,4610.0
2025-06-18,29.34,29.5,29.34,29.44,8012.0
2025-06-19,29.52,29.53,29.38,29.5,8397.0
2025-06-20,29.59,29.59,29.44,29.46,15973.0
2025-06-23,29.53,29.6,29.5,29.59,13908.0
2025-06-24,29.54,29.725,29.54,29.725,10152.0
2025-06-25,29.725,29.725,29.62,29.635,11440.0
2025-06-26,29.6,29.705,29.57,29.705,10801.0
2025-06-27,29.665,29.825,29.665,29.775,10669.0
2025-06-30,29.875,29.895,29.785,29.865,12699.0
2025-07-02,30.07,30.1,29.765,29.8,14930.0
2025-07-03,29.745,29.91,29.745,29.88,10012.0
2025-07-04,29.93,29.99,29.85,29.85,13130.0
2025-07-07,29.88,30.08,29.785,29.81,12795.0
2025-07-08,29.83,29.83,29.755,29.79,17305.0
2025-07-09,29.785,29.905,29.775,29.9,7002.0
2025-07-10,29.92,29.94,29.84,29.91,12771.0
2025-07-11,29.775,29.87,29.775,29.79,7502.0
2025-07-14,29.79,29.82,29.735,29.8,12364.0
2025-07-15,29.81,29.83,29.695,29.715,20113.0
2025-07-16,29.745,29.785,29.635,29.755,27863.0
2025-07-17,29.82,29.87,29.785,29.86,34057.0
2025-07-18,29.94,29.95,29.83,29.84,14601.0
2025-07-21,29.86,29.97,29.715,29.9,12611.0
2025-07-22,29.93,29.94,29.85,29.89,24305.0
2025-07-23,29.95,29.98,29.89,29.93,21630.0
2025-07-24,29.87,29.97,29.84,29.94,18658.0
2025-07-25,29.98,30.07,29.91,30.06,20752.0
2025-07-28,30.1,30.1,29.99,30.01,21480.0
2025-07-29,30.08,30.11,30.05,30.11,16906.0
2025-07-30,30.09,30.12,30.01,30.07,13660.0
2025-07-31,30.07,30.18,30.04,30.05,15121.0
2025-08-01,29.93,29.97,29.89,29.97,15284.0
2025-08-05,30.11,30.14,30.06,30.13,24615.0
2025-08-06,30.2,30.2,30.08,30.2,19112.0
2025-08-07,30.21,30.3,30.17,30.18,4497.0
2025-08-08,30.2,30.3,30.2,30.24,17174.0
2025-08-11,30.3,30.3,30.22,30.24,8460.0
2025-08-12,30.28,30.35,30.14,30.35,13820.0
2025-08-13,30.41,30.44,30.32,30.42,11629.0
2025-08-14,30.23,30.46,30.23,30.37,34180.0
2025-08-15,30.43,30.45,30.33,30.33,27459.0
2025-08-18,30.31,30.36,30.25,30.32,20175.0
2025-08-19,30.42,30.43,30.31,30.34,7285.0
2025-08-20,30.32,30.37,30.3,30.37,8961.0
2025-08-21,30.34,30.34,30.29,30.33,9588.0
2025-08-22,30.36,30.54,30.35,30.5,20952.0
2025-08-25,30.44,30.56,30.36,30.43,8031.0
2025-08-26,30.41,30.48,30.34,30.48,12314.0
2025-08-27,30.4,30.49,30.38,30.46,3940.0
2025-08-28,30.46,30.54,30.44,30.49,27028.0
2025-08-29,30.52,30.53,30.41,30.49,19562.0
2025-09-02,30.4,30.42,30.28,30.39,21642.0
2025-09-03,30.43,30.52,30.42,30.52,3471.0
2025-09-04,30.56,30.67,30.52,30.67,16339.0
2025-09-05,30.755,30.825,30.67,30.795,12963.0
2025-09-08,30.865,30.875,30.785,30.875,33754.0
2025-09-09,30.845,30.905,30.825,30.905,19244.0
2025-09-10,30.955,31.015,30.935,30.995,25123.0
2025-09-11,31.045,31.115,30.965,31.115,15324.0
2025-09-12,31.115,31.125,31.005,31.075,22819.0
2025-09-15,31.125,31.155,31.075,31.105,18641.0
2025-09-16,31.085,31.145,31.065,31.105,11471.0
2025-09-17,31.145,31.155,31.015,31.085,24817.0
2025-09-18,31.095,31.145,31.035,31.135,12015.0
2025-09-19,31.235,31.375,31.115,31.185,35782.0
2025-09-22,31.225,31.265,31.175,31.245,52238.0
2025-09-23,31.245,31.285,31.205,31.215,7759.0
2025-09-24,31.285,31.355,31.185,31.195,11576.0
2025-09-25,31.185,31.195,31.005,31.145,28306.0
2025-09-26,31.205,31.215,31.165,31.195,9688.0
2025-09-29,31.245,31.82,31.225,31.295,26747.0
2025-09-30,31.255,31.365,31.255,31.335,4681.0
2025-10-01,31.37,31.43,31.3,31.41,34202.0
2025-10-02,31.44,31.48,31.32,31.46,11975.0
2025-10-03,31.49,31.55,31.46,31.51,29835.0
2025-10-06,31.57,31.59,31.5,31.5,22738.0
2025-10-07,31.53,31.57,31.44,31.46,41737.0
2025-10-08,31.55,31.61,31.48,31.53,44383.0
2025-10-09,31.5,31.52,31.45,31.49,17302.0
2025-10-10,31.51,31.52,31.23,31.23,35963.0
2025-10-14,31.33,31.54,31.28,31.49,17057.0
2025-10-15,31.65,31.7,31.55,31.6,30390.0
2025-10-16,31.69,31.72,31.59,31.6,34580.0
2025-10-17,31.58,31.59,31.52,31.57,20570.0
2025-10-20,31.68,31.76,31.57,31.75,20069.0
2025-10-21,31.7,31.82,31.65,31.66,19259.0
2025-10-22,31.75,31.75,31.53,31.61,36194.0
2025-10-23,31.61,31.69,31.6,31.65,46627.0
2025-10-24,31.77,31.8,31.65,31.75,33062.0
2025-10-27,31.8,31.88,31.8,31.88,12410.0
2025-10-28,31.92,31.92,31.86,31.88,32508.0
2025-10-29,31.92,31.92,31.68,31.72,19449.0
2025-10-30,31.69,31.76,31.65,31.7,12476.0
2025-10-31,31.82,31.84,31.69,31.76,38311.0
2025-11-03,31.82,31.82,31.72,31.76,59214.0
2025-11-04,31.72,31.72,31.61,31.62,55764.0
2025-11-05,31.74,31.75,31.67,31.7,16659.0
2025-11-06,31.74,31.74,31.64,31.65,54824.0
2025-11-07,31.61,31.61,31.45,31.57,26520.0
2025-11-10,31.72,31.74,31.65,31.74,40740.0
2025-11-11,31.77,31.8,31.73,31.79,33711.0
2025-11-12,31.84,31.88,31.78,31.86,16211.0
2025-11-13,31.8,31.8,31.62,31.62,38690.0
2025-11-14,31.53,31.65,31.5,31.59,29671.0
2025-11-17,31.57,31.59,31.43,31.47,21316.0
2025-11-18,31.35,31.4,31.3,31.34,28685.0
2025-11-19,31.35,31.43,31.35,31.41,10182.0
2025-11-20,31.61,31.61,31.28,31.3,46619.0
2025-11-21,31.39,31.49,31.33,31.45,39119.0
2025-11-24,31.49,31.63,31.49,31.61,27465.0
2025-11-25,31.65,31.8,31.63,31.8,21950.0
2025-11-26,31.85,31.91,31.81,31.89,41629.0