Date,Open,High,Low,Close,Volume
2018-08-28,19.41,19.41,19.365,19.365,325.0
2018-08-29,19.39,19.455,19.34,19.425,1546.0
2018-08-30,19.39,19.39,19.305,19.305,2363.0
2018-08-31,19.325,19.325,19.21,19.235,4210.0
2018-09-04,19.265,19.265,19.205,19.205,604.0
2018-09-05,19.21,19.21,19.16,19.21,1940.0
2018-09-06,19.195,19.195,19.135,19.135,3820.0
2018-09-07,18.94,18.975,18.94,18.94,1220.0
2018-09-10,19.06,19.06,19.06,19.06,1300.0
2018-09-11,19.02,19.02,19.02,19.02,100.0
2018-09-12,19.02,19.02,19.02,19.02,0.0
2018-09-13,19.16,19.16,19.08,19.12,4340.0
2018-09-14,19.15,19.15,19.15,19.15,285.0
2018-09-17,19.175,19.65,19.175,19.175,1380.0
2018-09-18,19.265,19.275,19.175,19.175,2100.0
2018-09-19,19.225,19.225,19.21,19.21,1400.0
2018-09-20,19.52,19.52,19.35,19.45,4700.0
2018-09-21,19.45,19.45,19.45,19.45,0.0
2018-09-24,19.45,19.45,19.44,19.44,530.0
2018-09-25,19.44,19.44,19.44,19.44,0.0
2018-09-26,19.59,19.66,19.59,19.59,1460.0
2018-09-27,19.79,19.79,19.635,19.79,416.0
2018-09-28,19.375,19.375,19.255,19.255,210.0
2018-10-01,19.205,19.205,19.055,19.055,400.0
2018-10-02,19.005,19.005,18.99,19.0,2100.0
2018-10-03,19.105,19.105,19.0,19.0,449.0
2018-10-04,19.02,19.02,19.0,19.0,1700.0
2018-10-05,19.0,19.0,18.92,18.945,450.0
2018-10-09,18.9,18.9,18.815,18.815,700.0
2018-10-10,18.805,18.805,18.745,18.745,400.0
2018-10-11,18.615,18.625,18.44,18.44,3997.0
2018-10-12,18.425,18.53,18.33,18.53,640.0
2018-10-15,18.425,18.425,18.425,18.425,405.0
2018-10-16,18.59,18.625,18.585,18.6,795.0
2018-10-17,18.645,18.645,18.605,18.605,500.0
2018-10-18,18.445,18.605,18.445,18.605,25.0
2018-10-19,18.66,18.715,18.645,18.645,2200.0
2018-10-22,18.645,18.645,18.5,18.525,467.0
2018-10-23,18.305,18.46,18.305,18.46,1325.0
2018-10-24,18.06,18.06,17.87,17.87,695.0
2018-10-25,17.87,17.87,17.87,17.87,0.0
2018-10-26,17.87,17.87,17.87,17.87,14.0
2018-10-29,17.87,17.87,17.87,17.87,0.0
2018-10-30,18.19,18.19,17.87,17.87,221.0
2018-10-31,18.44,18.44,18.44,18.44,100.0
2018-11-01,18.5,18.5,18.44,18.44,600.0
2018-11-02,18.63,18.63,18.39,18.39,1160.0
2018-11-05,18.505,18.545,18.505,18.545,300.0
2018-11-06,18.615,18.615,18.605,18.605,1400.0
2018-11-07,18.815,18.875,18.815,18.82,1000.0
2018-11-08,18.84,19.235,18.745,19.235,1789.0
2018-11-09,18.755,18.755,18.645,18.645,860.0
2018-11-12,18.645,18.645,18.645,18.645,0.0
2018-11-13,18.53,18.645,18.53,18.645,100.0
2018-11-14,18.645,18.645,18.645,18.645,0.0
2018-11-15,18.4,18.485,18.4,18.485,1300.0
2018-11-16,18.39,18.485,18.39,18.39,1030.0
2018-11-19,18.39,18.39,18.39,18.39,0.0
2018-11-20,18.34,18.34,18.34,18.34,2900.0
2018-11-21,18.34,18.34,18.34,18.34,0.0
2018-11-22,18.34,18.34,18.34,18.34,0.0
2018-11-23,18.34,18.34,18.34,18.34,0.0
2018-11-26,18.525,18.525,18.505,18.505,1516.0
2018-11-27,18.475,18.505,18.475,18.505,400.0
2018-11-28,18.505,18.505,18.505,18.505,0.0
2018-11-29,18.685,18.685,18.685,18.685,200.0
2018-11-30,18.54,18.585,18.54,18.585,400.0
2018-12-03,18.63,18.63,18.625,18.625,1400.0
2018-12-04,18.655,18.655,18.655,18.655,411.0
2018-12-05,18.555,18.655,18.555,18.655,45.0
2018-12-06,18.29,18.655,18.29,18.655,3083.0
2018-12-07,18.085,18.085,17.91,17.91,1380.0
2018-12-10,18.07,18.07,17.87,18.0,1131.0
2018-12-11,18.245,18.245,18.0,18.0,5.0
2018-12-12,18.3,18.3,18.0,18.0,1850.0
2018-12-13,18.36,18.36,18.0,18.0,5000.0
2018-12-14,18.16,18.16,18.16,18.16,409.0
2018-12-17,18.06,18.06,17.925,17.925,515.0
2018-12-18,18.125,18.125,18.125,18.125,430.0
2018-12-19,18.125,18.125,18.125,18.125,0.0
2018-12-20,18.125,18.125,18.125,18.125,0.0
2018-12-21,17.77,17.785,17.77,17.785,2800.0
2018-12-24,17.715,17.715,17.715,17.715,100.0
2018-12-27,18.53,18.53,17.825,17.825,2735.0
2018-12-28,18.24,18.275,17.99,17.99,229.0
2018-12-31,18.31,18.31,18.31,18.31,1000.0
2019-01-02,18.695,18.695,18.015,18.09,1415.0
2019-01-03,18.035,18.09,17.92,18.09,230.0
2019-01-04,18.275,18.275,18.275,18.275,400.0
2019-01-07,18.23,18.23,18.135,18.19,1412.0
2019-01-08,18.325,18.325,18.19,18.19,3249.0
2019-01-09,18.27,18.315,18.27,18.275,2322.0
2019-01-10,18.41,18.43,18.41,18.41,535.0
2019-01-11,18.385,18.41,18.315,18.315,1272.0
2019-01-14,18.325,18.345,18.315,18.345,4332.0
2019-01-15,18.325,18.395,18.325,18.37,2446.0
2019-01-16,18.4,18.4,18.38,18.38,1065.0
2019-01-17,18.85,18.85,18.45,18.85,731.0
2019-01-18,18.57,18.57,18.57,18.57,137.0
2019-01-21,18.48,18.69,18.48,18.48,1928.0
2019-01-22,18.555,18.555,18.495,18.495,1212.0
2019-01-23,18.665,18.665,18.54,18.665,705.0
2019-01-24,18.605,18.665,18.535,18.665,539.0
2019-01-25,18.605,18.62,18.605,18.62,205.0
2019-01-28,18.535,18.535,18.45,18.5,7465.0
2019-01-29,18.675,18.675,18.635,18.635,776.0
2019-01-30,18.64,18.675,18.61,18.675,790.0
2019-01-31,18.605,18.62,18.54,18.605,1072.0
2019-02-01,18.55,18.55,18.55,18.55,345.0
2019-02-04,18.54,18.595,18.51,18.595,2251.0
2019-02-05,18.78,18.81,18.74,18.78,2814.0
2019-02-06,18.845,18.845,18.78,18.78,510.0
2019-02-07,18.74,18.74,18.65,18.69,847.0
2019-02-08,18.595,18.595,18.51,18.51,1164.0
2019-02-11,18.625,18.625,18.595,18.625,1320.0
2019-02-12,18.69,18.69,18.625,18.625,200.0
2019-02-13,18.775,18.775,18.71,18.71,681.0
2019-02-14,18.775,18.81,18.765,18.765,2752.0
2019-02-15,18.965,18.965,18.765,18.765,500.0
2019-02-19,19.015,19.015,18.92,19.0,3383.0
2019-02-20,19.055,19.055,19.02,19.02,940.0
2019-02-21,19.0,19.005,18.96,19.005,1193.0
2019-02-22,18.975,19.005,18.975,19.005,11.0
2019-02-25,19.09,19.09,19.005,19.005,100.0
2019-02-26,19.09,19.16,19.09,19.12,2424.0
2019-02-27,19.115,19.115,19.085,19.115,760.0
2019-02-28,19.175,19.175,19.1,19.1,6690.0
2019-03-01,19.26,19.285,19.255,19.27,700.0
2019-03-04,19.38,19.38,19.27,19.27,2885.0
2019-03-05,19.345,19.365,19.3,19.3,2295.0
2019-03-06,19.425,19.505,19.38,19.455,2659.0
2019-03-07,19.455,19.455,19.455,19.455,0.0
2019-03-08,19.155,19.185,19.14,19.14,4593.0
2019-03-11,19.27,19.27,19.14,19.14,1.0
2019-03-12,19.325,19.325,19.14,19.14,115.0
2019-03-13,19.26,19.38,19.14,19.14,125.0
2019-03-14,19.38,19.4,19.14,19.14,380.0
2019-03-15,19.59,19.59,19.59,19.59,500.0
2019-03-18,19.73,19.73,19.665,19.665,2070.0
2019-03-19,19.79,19.79,19.69,19.745,2201.0
2019-03-20,19.705,19.71,19.65,19.66,2192.0
2019-03-21,19.66,19.66,19.66,19.66,0.0
2019-03-22,19.635,19.635,19.435,19.435,2134.0
2019-03-25,19.57,19.57,19.45,19.455,1702.0
2019-03-26,19.555,19.555,19.47,19.47,2946.0
2019-03-27,19.565,19.565,19.565,19.565,100.0
2019-03-28,19.565,19.565,19.565,19.565,0.0
2019-03-29,19.445,19.485,19.43,19.43,1130.0
2019-04-01,19.56,19.64,19.56,19.56,1428.0
2019-04-02,19.685,19.725,19.685,19.725,510.0
2019-04-03,19.865,19.865,19.81,19.81,804.0
2019-04-04,19.835,19.835,19.82,19.82,178.0
2019-04-05,19.865,19.865,19.865,19.865,400.0
2019-04-08,19.925,19.925,19.715,19.715,6623.0
2019-04-09,19.81,19.81,19.715,19.715,73.0
2019-04-10,19.865,19.865,19.805,19.835,1701.0
2019-04-11,19.825,19.865,19.825,19.865,200.0
2019-04-12,19.96,19.96,19.88,19.89,585.0
2019-04-15,19.89,19.89,19.89,19.89,0.0
2019-04-16,20.07,20.07,19.965,19.965,1189.0
2019-04-17,19.98,20.005,19.975,19.975,1800.0
2019-04-18,20.035,20.035,20.035,20.035,200.0
2019-04-22,19.99,20.02,19.99,19.99,326.0
2019-04-23,19.99,19.99,19.99,19.99,0.0
2019-04-24,19.99,19.99,19.965,19.98,3750.0
2019-04-25,19.88,19.88,19.88,19.88,1600.0
2019-04-26,19.88,19.88,19.88,19.88,0.0
2019-04-29,20.03,20.03,20.015,20.02,1900.0
2019-04-30,20.07,20.07,19.99,19.99,1305.0
2019-05-01,20.16,20.16,20.03,20.03,1100.0
2019-05-02,20.03,20.03,19.92,19.92,2219.0
2019-05-03,19.95,20.05,19.95,20.03,1425.0
2019-05-06,19.825,19.905,19.61,19.825,5518.0
2019-05-07,19.77,19.77,19.7,19.7,114.0
2019-05-08,19.66,19.67,19.66,19.66,1392.0
2019-05-09,19.52,19.66,19.475,19.66,75.0
2019-05-10,19.505,19.57,19.475,19.56,692.0
2019-05-13,19.35,19.35,19.28,19.28,686.0
2019-05-14,19.485,19.485,19.28,19.28,51.0
2019-05-15,19.46,19.46,19.28,19.28,198.0
2019-05-16,19.545,19.655,19.545,19.545,1676.0
2019-05-17,19.52,19.54,19.475,19.475,3758.0
2019-05-21,19.53,19.54,19.43,19.52,414.0
2019-05-22,19.405,19.46,19.405,19.405,664.0
2019-05-23,19.38,19.38,19.29,19.29,3976.0
2019-05-24,19.29,19.29,19.29,19.29,0.0
2019-05-27,19.52,19.52,19.485,19.485,825.0
2019-05-28,19.46,19.47,19.43,19.43,500.0
2019-05-29,19.305,19.305,19.25,19.28,568.0
2019-05-30,19.28,19.28,19.28,19.28,0.0
2019-05-31,19.22,19.25,19.03,19.225,534.0
2019-06-03,19.275,19.275,19.22,19.25,503.0
2019-06-04,19.335,19.395,19.335,19.335,2183.0
2019-06-05,19.395,19.395,19.335,19.335,15.0
2019-06-06,19.49,19.49,19.395,19.45,827.0
2019-06-07,19.52,19.56,19.52,19.53,1797.0
2019-06-10,19.52,19.52,19.505,19.52,705.0
2019-06-11,19.625,19.67,19.625,19.655,1426.0
2019-06-12,19.53,19.6,19.53,19.575,254.0
2019-06-13,19.67,19.67,19.575,19.575,2491.0
2019-06-14,19.56,19.575,19.56,19.575,8.0
2019-06-17,19.585,19.585,19.515,19.575,135.0
2019-06-18,19.66,19.78,19.66,19.725,1209.0
2019-06-19,19.755,19.765,19.735,19.765,304.0
2019-06-20,19.77,19.77,19.77,19.77,1415.0
2019-06-21,19.77,19.77,19.77,19.77,131.0
2019-06-24,19.805,19.805,19.715,19.715,120.0
2019-06-25,19.655,19.655,19.59,19.655,916.0
2019-06-26,19.56,19.625,19.56,19.57,50295.0
2019-06-27,19.57,19.57,19.57,19.57,0.0
2019-06-28,19.59,19.91,19.59,19.91,60.0
2019-07-02,19.785,19.785,19.71,19.71,2456.0
2019-07-03,19.725,19.855,19.725,19.79,815.0
2019-07-04,19.82,19.855,19.805,19.855,651.0
2019-07-05,19.745,19.745,19.575,19.665,7643.0
2019-07-08,19.59,19.6,19.56,19.59,1966.0
2019-07-09,19.585,19.585,19.585,19.585,143.0
2019-07-10,19.665,19.665,19.545,19.545,3802.0
2019-07-11,19.68,19.68,19.535,19.68,464.0
2019-07-12,19.535,19.535,19.465,19.48,5157.0
2019-07-15,19.505,19.515,19.48,19.48,2510.0
2019-07-16,19.475,19.495,19.46,19.46,1366.0
2019-07-17,19.48,19.48,19.425,19.425,1302.0
2019-07-18,19.395,19.465,19.395,19.465,1040.0
2019-07-19,19.52,19.52,19.465,19.465,96.0
2019-07-22,19.57,19.57,19.545,19.545,339.0
2019-07-23,19.765,19.765,19.625,19.705,4268.0
2019-07-24,19.705,19.705,19.705,19.705,0.0
2019-07-25,19.665,19.665,19.475,19.475,626.0
2019-07-26,19.615,19.615,19.585,19.6,605.0
2019-07-29,19.68,19.68,19.535,19.585,5480.0
2019-07-30,19.45,19.45,19.34,19.345,7814.0
2019-07-31,19.33,19.33,19.23,19.23,2252.0
2019-08-01,19.19,19.19,19.19,19.19,415.0
2019-08-02,19.23,19.23,18.99,18.99,731.0
2019-08-06,18.845,18.845,18.71,18.71,1116.0
2019-08-07,18.905,18.94,18.71,18.71,409.0
2019-08-08,18.71,18.71,18.71,18.71,0.0
2019-08-09,18.855,18.855,18.855,18.855,500.0
2019-08-12,18.805,18.805,18.675,18.705,678.0
2019-08-13,18.845,18.845,18.79,18.815,1618.0
2019-08-14,18.655,18.655,18.515,18.52,3079.0
2019-08-15,18.45,18.555,18.445,18.52,3100.0
2019-08-16,18.65,18.68,18.65,18.68,501.0
2019-08-19,18.88,18.88,18.79,18.79,1188.0
2019-08-20,18.885,18.885,18.77,18.77,986.0
2019-08-21,18.845,18.87,18.845,18.87,500.0
2019-08-22,18.805,18.855,18.805,18.855,701.0
2019-08-23,18.69,18.855,18.635,18.855,630.0
2019-08-26,18.64,18.64,18.635,18.635,600.0
2019-08-27,18.775,18.775,18.75,18.75,101.0
2019-08-28,18.72,18.75,18.71,18.71,253.0
2019-08-29,18.895,18.895,18.895,18.895,100.0
2019-08-30,18.885,19.005,18.885,18.925,2530.0
2019-09-03,18.935,18.935,18.905,18.905,120.0
2019-09-04,19.115,19.155,19.03,19.03,306.0
2019-09-05,19.195,19.195,19.03,19.03,200.0
2019-09-06,19.095,19.14,19.03,19.03,467.0
2019-09-09,19.21,19.21,19.135,19.135,378.0
2019-09-10,19.23,19.275,19.205,19.25,1547.0
2019-09-11,19.275,19.475,19.275,19.34,2178.0
2019-09-12,19.465,19.465,19.44,19.465,304.0
2019-09-13,19.975,19.975,19.68,19.69,462.0
2019-09-16,19.695,19.695,19.665,19.665,1428.0
2019-09-17,19.64,19.64,19.63,19.63,4219.0
2019-09-18,19.63,19.63,19.585,19.625,9119.0
2019-09-19,19.75,19.75,19.625,19.625,2.0
2019-09-20,19.805,19.83,19.805,19.805,230.0
2019-09-23,19.625,19.64,19.57,19.615,3548.0
2019-09-24,19.615,19.615,19.46,19.46,759.0
2019-09-25,19.48,19.48,19.38,19.38,312.0
2019-09-26,19.52,19.57,19.52,19.57,1032.0
2019-09-27,19.625,19.625,19.505,19.57,506.0
2019-09-30,19.535,19.535,19.53,19.535,119.0
2019-10-01,19.375,19.535,19.375,19.535,66.0
2019-10-02,19.17,19.17,19.035,19.035,1097.0
2019-10-03,19.055,19.13,18.955,19.13,3641.0
2019-10-04,19.155,19.275,19.155,19.275,1900.0
2019-10-07,19.225,19.295,19.225,19.255,3508.0
2019-10-08,19.255,19.255,19.255,19.255,0.0
2019-10-09,19.17,19.225,19.17,19.225,140.0
2019-10-10,19.29,19.29,19.225,19.235,300.0
2019-10-11,19.575,19.585,19.51,19.585,634.0
2019-10-15,19.61,19.73,19.6,19.68,11616.0
2019-10-16,19.69,19.72,19.67,19.71,864.0
2019-10-17,19.695,19.735,19.64,19.735,1241.0
2019-10-18,19.655,19.735,19.655,19.735,4.0
2019-10-21,19.855,19.865,19.75,19.75,308.0
2019-10-22,19.815,19.815,19.75,19.75,100.0
2019-10-23,19.75,19.75,19.75,19.75,0.0
2019-10-24,19.825,19.865,19.825,19.825,4541.0
2019-10-25,19.815,19.845,19.815,19.815,1837.0
2019-10-28,19.895,19.895,19.79,19.83,684.0
2019-10-29,19.925,19.925,19.83,19.83,100.0
2019-10-30,19.88,20.07,19.88,19.965,3961.0
2019-10-31,19.87,19.965,19.87,19.965,1.0
2019-11-01,19.985,19.985,19.985,19.985,500.0
2019-11-04,20.175,20.225,20.15,20.19,1374.0
2019-11-05,20.255,20.26,19.96,19.96,589.0
2019-11-06,20.285,20.285,19.87,20.24,5178.0
2019-11-07,20.43,20.43,20.35,20.375,349.0
2019-11-08,20.375,20.375,20.375,20.375,0.0
2019-11-11,20.175,20.39,19.885,20.175,1907.0
2019-11-12,20.35,20.42,20.35,20.36,1918.0
2019-11-13,20.295,20.31,20.255,20.255,320.0
2019-11-14,20.175,20.205,20.175,20.2,2280.0
2019-11-15,20.3,20.31,20.28,20.31,507.0
2019-11-18,20.27,20.335,20.27,20.31,2143.0
2019-11-19,20.31,20.38,20.295,20.3,3878.0
2019-11-20,20.3,20.3,20.27,20.3,386.0
2019-11-21,20.23,20.3,20.205,20.3,80.0
2019-11-22,20.27,20.3,20.27,20.3,1.0
2019-11-25,20.35,20.415,20.35,20.35,8399.0
2019-11-26,20.365,20.365,20.35,20.35,100.0
2019-11-27,20.35,20.35,20.35,20.35,0.0
2019-11-28,20.375,20.375,20.36,20.375,167.0
2019-11-29,20.58,20.59,20.26,20.325,1305.0
2019-12-02,20.75,20.75,20.12,20.12,728.0
2019-12-03,20.04,20.065,19.95,19.985,2342.0
2019-12-04,20.12,20.12,20.12,20.12,701.0
2019-12-05,20.12,20.12,20.12,20.12,0.0
2019-12-06,20.295,20.295,20.295,20.295,100.0
2019-12-09,20.32,20.32,20.255,20.255,109.0
2019-12-10,20.26,20.26,20.205,20.23,1202.0
2019-12-11,20.26,20.26,20.23,20.23,40.0
2019-12-12,20.36,20.4,20.36,20.4,510.0
2019-12-13,20.64,20.67,20.6,20.645,415.0
2019-12-16,20.7,20.82,20.7,20.78,665.0
2019-12-17,20.725,20.78,20.725,20.78,12.0
2019-12-18,20.695,20.695,20.59,20.6,1511.0
2019-12-19,20.615,20.66,20.615,20.66,119.0
2019-12-20,20.75,20.765,20.725,20.765,701.0
2019-12-23,20.855,20.855,20.675,20.675,10999.0
2019-12-24,20.59,20.685,20.59,20.59,458.0
2019-12-27,20.725,20.725,20.62,20.63,584.0
2019-12-30,20.735,20.735,20.63,20.69,835.0
2019-12-31,20.53,20.53,20.365,20.365,2172.0
2020-01-02,21.115,21.115,20.6,20.6,346.0
2020-01-03,20.47,20.52,20.47,20.48,342.0
2020-01-06,20.465,20.505,20.465,20.505,420.0
2020-01-07,20.535,20.535,20.47,20.47,304.0
2020-01-08,20.52,20.625,20.495,20.585,2005.0
2020-01-09,20.61,20.65,20.6,20.6,1014.0
2020-01-10,20.57,20.6,20.545,20.6,590.0
2020-01-13,20.55,20.585,20.52,20.55,1228.0
2020-01-14,20.625,20.63,20.55,20.55,243.0
2020-01-15,20.585,20.6,20.55,20.55,1428.0
2020-01-16,20.63,20.64,20.63,20.64,1185.0
2020-01-17,20.75,20.75,20.68,20.695,2477.0
2020-01-20,20.76,20.835,20.72,20.745,3906.0
2020-01-21,20.68,20.68,20.6,20.64,176.0
2020-01-22,20.64,20.68,20.64,20.64,336.0
2020-01-23,20.57,20.625,20.55,20.56,412.0
2020-01-24,20.615,20.64,20.415,20.48,2000.0
2020-01-27,20.52,20.875,20.24,20.24,2840.0
2020-01-28,20.36,20.365,20.335,20.335,885.0
2020-01-29,20.35,20.455,20.28,20.455,831.0
2020-01-30,20.325,20.345,20.305,20.335,848.0
2020-01-31,20.23,20.23,20.08,20.1,649.0
2020-02-03,20.18,20.2,20.06,20.175,1428.0
2020-02-04,20.405,20.465,20.405,20.465,426.0
2020-02-05,20.61,20.67,20.585,20.63,2937.0
2020-02-06,20.72,20.73,20.72,20.72,325.0
2020-02-07,20.67,20.67,20.56,20.6,113.0
2020-02-10,20.59,20.59,20.56,20.57,641.0
2020-02-11,20.695,20.735,20.69,20.69,955.0
2020-02-12,20.75,20.75,20.69,20.695,2900.0
2020-02-13,20.615,20.68,20.585,20.665,1633.0
2020-02-14,20.64,20.68,20.575,20.575,4570.0
2020-02-18,20.495,20.55,20.48,20.48,2653.0
2020-02-19,20.48,20.52,20.48,20.48,579.0
2020-02-20,20.48,20.48,20.31,20.345,1785.0
2020-02-21,20.385,20.385,20.255,20.345,924.0
2020-02-24,19.67,19.71,19.57,19.635,6271.0
2020-02-25,19.65,19.65,19.08,19.145,8738.0
2020-02-26,19.325,19.5,19.225,19.265,2433.0
2020-02-27,19.065,19.225,18.915,18.98,1005.0
2020-02-28,18.575,19.18,18.365,18.935,2892.0
2020-03-02,18.695,18.775,18.465,18.76,3756.0
2020-03-03,18.995,19.05,18.49,18.68,4028.0
2020-03-04,18.96,19.22,18.96,19.035,1800.0
2020-03-05,18.89,18.89,18.655,18.655,600.0
2020-03-06,18.405,18.545,18.225,18.24,1023.0
2020-03-09,17.18,19.67,16.875,17.17,6508.0
2020-03-10,19.87,19.875,17.365,17.685,5939.0
2020-03-11,17.405,17.405,16.855,16.865,1945.0
2020-03-12,15.395,15.5,14.775,15.13,3178.0
2020-03-13,16.08,16.27,15.54,15.725,23943.0
2020-03-16,15.71,16.06,14.095,14.135,7203.0
2020-03-17,14.615,15.34,14.49,15.25,17200.0
2020-03-18,14.57,14.625,14.255,14.595,2205.0
2020-03-19,14.055,15.035,14.055,14.93,2178.0
2020-03-20,15.06,15.06,14.535,14.6,279.0
2020-03-23,14.47,14.545,14.47,14.505,5023.0
2020-03-24,15.61,15.805,15.61,15.695,3868.0
2020-03-25,15.965,16.215,15.78,16.205,6241.0
2020-03-26,16.27,16.455,16.27,16.295,2600.0
2020-03-27,15.925,15.99,15.895,15.935,470.0
2020-03-30,15.93,16.265,15.93,16.185,2056.0
2020-03-31,16.575,16.575,16.15,16.15,365.0
2020-04-01,15.745,15.95,15.655,15.655,3319.0
2020-04-02,15.81,15.825,15.665,15.745,260.0
2020-04-03,15.505,15.615,15.19,15.19,3113.0
2020-04-06,16.07,16.165,16.03,16.165,1750.0
2020-04-07,16.635,16.635,16.14,16.14,49710.0
2020-04-08,16.27,16.27,16.14,16.14,106.0
2020-04-09,16.595,16.635,16.47,16.635,1712.0
2020-04-13,16.39,16.675,16.35,16.39,867.0
2020-04-14,16.61,16.675,16.47,16.575,1737.0
2020-04-15,16.39,16.575,16.23,16.575,346.0
2020-04-16,16.15,16.575,16.095,16.575,1048.0
2020-04-17,16.535,16.535,16.28,16.32,2615.0
2020-04-20,16.295,16.495,16.285,16.365,659.0
2020-04-21,16.215,16.215,16.075,16.075,382.0
2020-04-22,16.245,16.325,16.165,16.245,1277.0
2020-04-23,16.39,16.39,16.16,16.16,2144.0
2020-04-24,16.325,16.325,16.15,16.16,383.0
2020-04-27,16.48,16.62,16.4,16.48,322.0
2020-04-28,16.965,16.965,16.715,16.77,3725.0
2020-04-29,17.125,17.2,17.1,17.1,2690.0
2020-04-30,16.95,16.95,16.74,16.765,672.0
2020-05-01,16.535,16.66,16.44,16.47,876.0
2020-05-04,16.39,16.44,16.295,16.36,2450.0
2020-05-05,16.555,16.56,16.53,16.53,435.0
2020-05-06,16.805,16.805,16.49,16.49,3435.0
2020-05-07,16.65,16.65,16.48,16.48,1019.0
2020-05-08,16.705,16.705,16.48,16.48,1050.0
2020-05-11,16.595,16.78,16.57,16.745,2201.0
2020-05-12,16.715,16.715,16.61,16.61,542.0
2020-05-13,16.675,16.675,16.22,16.22,1254.0
2020-05-14,16.07,16.175,15.9,15.9,1892.0
2020-05-15,16.15,16.255,15.9,15.9,123.0
2020-05-19,16.62,16.745,16.465,16.635,22075.0
2020-05-20,16.795,16.795,16.78,16.795,300.0
2020-05-21,16.78,16.795,16.65,16.795,2.0
2020-05-22,16.635,16.635,16.53,16.535,3061.0
2020-05-25,16.795,16.795,16.795,16.795,100.0
2020-05-26,16.925,17.08,16.925,16.935,1994.0
2020-05-27,17.175,17.28,17.06,17.185,1701.0
2020-05-28,17.565,17.565,17.44,17.44,567.0
2020-05-29,17.2,17.255,17.11,17.2,138.0
2020-06-01,17.46,17.46,17.29,17.31,4287.0
2020-06-02,17.31,17.31,17.31,17.31,0.0
2020-06-03,18.08,18.15,18.08,18.145,202.0
2020-06-04,18.13,18.13,17.96,18.03,1078.0
2020-06-05,18.41,18.41,18.41,18.41,700.0
2020-06-08,18.61,18.61,18.465,18.61,1597.0
2020-06-09,18.38,18.505,18.38,18.425,909.0
2020-06-10,18.37,18.37,18.275,18.32,1775.0
2020-06-11,17.845,17.845,17.335,17.335,7551.0
2020-06-12,17.765,18.08,17.555,17.645,959.0
2020-06-15,17.24,17.61,17.2,17.24,725.0
2020-06-16,18.085,18.475,18.005,18.005,720.0
2020-06-17,18.12,18.12,18.005,18.005,13.0
2020-06-18,17.755,17.895,17.755,17.755,845.0
2020-06-19,17.95,17.96,17.73,17.765,1027.0
2020-06-22,17.665,17.87,17.665,17.86,2010.0
2020-06-23,18.04,18.04,18.0,18.0,1010.0
2020-06-24,17.92,17.92,17.565,17.565,1110.0
2020-06-25,17.65,17.65,17.565,17.565,1.0
2020-06-26,17.835,17.835,17.635,17.635,805.0
2020-06-29,17.995,17.995,17.75,17.765,1209.0
2020-06-30,17.615,17.725,17.55,17.57,1529.0
2020-07-02,18.075,18.075,17.865,17.935,1037.0
2020-07-03,17.87,17.935,17.73,17.935,38.0
2020-07-06,18.19,18.19,18.025,18.065,928.0
2020-07-07,18.025,18.025,17.78,17.78,12071.0
2020-07-08,17.855,17.855,17.75,17.75,860.0
2020-07-09,17.87,17.87,17.575,17.665,611.0
2020-07-10,17.83,17.83,17.665,17.665,200.0
2020-07-13,18.045,18.045,17.74,17.74,1144.0
2020-07-14,17.82,18.18,17.82,17.82,2434.0
2020-07-15,18.445,18.445,18.18,18.29,1589.0
2020-07-16,18.25,18.29,18.16,18.29,85.0
2020-07-17,18.23,18.36,18.19,18.23,497.0
2020-07-20,18.36,18.36,18.11,18.27,2307.0
2020-07-21,18.395,18.395,18.27,18.27,5306.0
2020-07-22,18.29,18.29,18.175,18.27,104.0
2020-07-23,18.255,18.255,17.905,18.025,1295.0
2020-07-24,17.995,18.025,17.91,18.025,2002.0
2020-07-27,18.025,18.175,17.885,18.025,701.0
2020-07-28,18.09,18.09,17.92,18.025,6335.0
2020-07-29,17.905,18.085,17.905,18.025,2036.0
2020-07-30,17.845,17.97,17.665,17.945,1980.0
2020-07-31,17.625,17.625,17.225,17.34,1014.0
2020-08-04,17.615,17.895,17.615,17.865,1765.0
2020-08-05,18.035,18.035,17.895,17.895,890.0
2020-08-06,17.955,18.0,17.865,17.96,2298.0
2020-08-07,17.87,17.88,17.815,17.88,823.0
2020-08-10,18.135,18.135,17.88,17.975,915.0
2020-08-11,18.475,18.475,18.165,18.165,4724.0
2020-08-12,18.55,18.575,18.43,18.43,5708.0
2020-08-13,18.47,18.47,18.29,18.315,4584.0
2020-08-14,18.24,18.24,18.175,18.24,2063.0
2020-08-17,18.34,18.34,18.125,18.23,706.0
2020-08-18,18.215,18.215,18.06,18.075,2994.0
2020-08-19,18.255,18.255,18.01,18.15,2891.0
2020-08-20,18.06,18.15,17.975,18.15,325.0
2020-08-21,17.615,17.845,17.615,17.83,1404.0
2020-08-24,18.205,18.205,17.92,18.09,528.0
2020-08-25,18.295,18.295,18.0,18.025,2310.0
2020-08-26,18.125,18.125,18.085,18.125,168.0
2020-08-27,18.38,18.38,17.82,18.075,453.0
2020-08-28,18.065,18.075,18.0,18.075,1864.0
2020-08-31,17.92,17.92,17.92,17.92,100.0
2020-09-01,17.82,17.845,17.725,17.805,3476.0
2020-09-02,18.01,18.025,17.865,17.945,11971.0
2020-09-03,17.905,17.945,17.725,17.78,2679.0
2020-09-04,17.96,17.96,17.575,17.64,1378.0
2020-09-08,17.87,17.88,17.64,17.64,600.0
2020-09-09,18.025,18.09,17.97,17.97,1023.0
2020-09-10,18.16,18.16,17.83,17.945,305.0
2020-09-11,18.025,18.025,17.93,17.965,437.0
2020-09-14,18.11,18.16,18.025,18.025,1685.0
2020-09-15,18.16,18.16,18.025,18.025,25.0
2020-09-16,18.2,18.2,18.075,18.075,707.0
2020-09-17,18.0,18.075,17.945,18.0,1044.0
2020-09-18,17.83,17.975,17.83,17.88,6894.0
2020-09-21,17.57,17.57,17.305,17.385,2547.0
2020-09-22,17.525,17.525,17.34,17.435,3749.0
2020-09-23,17.705,17.705,17.41,17.41,520.0
2020-09-24,17.32,17.41,17.32,17.41,88.0
2020-09-25,17.41,17.41,17.41,17.41,0.0
2020-09-28,17.7,17.7,17.6,17.625,405.0
2020-09-29,17.64,17.65,17.64,17.64,265.0
2020-09-30,17.69,17.805,17.45,17.805,539.0
2020-10-01,17.63,17.63,17.39,17.5,1300.0
2020-10-02,17.16,17.53,17.16,17.45,3365.0
2020-10-05,17.665,17.745,17.595,17.74,1310.0
2020-10-06,17.895,17.92,17.765,17.92,2610.0
2020-10-07,17.855,17.885,17.72,17.835,2042.0
2020-10-08,17.895,17.985,17.74,17.77,1294.0
2020-10-09,17.895,17.895,17.77,17.77,104.0
2020-10-13,17.86,17.86,17.595,17.63,1732.0
2020-10-14,17.83,17.83,17.68,17.73,1690.0
2020-10-15,17.45,17.525,17.415,17.45,1850.0
2020-10-16,17.665,17.665,17.53,17.54,19772.0
2020-10-19,17.715,17.715,17.53,17.53,1641.0
2020-10-20,17.59,17.67,17.525,17.615,2807.0
2020-10-21,17.64,17.64,17.365,17.54,1005.0
2020-10-22,17.49,17.55,17.425,17.55,524.0
2020-10-23,17.795,17.795,17.59,17.59,624.0
2020-10-26,17.58,17.595,17.365,17.5,949.0
2020-10-27,17.375,17.49,17.34,17.365,431.0
2020-10-28,16.88,17.01,16.795,16.86,1479.0
2020-10-29,16.95,16.95,16.81,16.905,671.0
2020-10-30,17.075,17.075,16.73,16.785,1263.0
2020-11-02,17.05,17.11,16.96,16.96,862.0
2020-11-03,17.2,17.455,17.175,17.44,1272.0
2020-11-04,17.4,17.455,17.4,17.4,323.0
2020-11-05,17.765,17.765,17.4,17.4,1.0
2020-11-06,17.765,17.765,17.73,17.765,333.0
2020-11-09,18.465,18.5,18.01,18.49,2842.0
2020-11-10,18.765,18.895,18.765,18.895,1900.0
2020-11-11,18.98,19.035,18.98,19.02,3500.0
2020-11-12,18.98,18.985,18.855,18.935,1867.0
2020-11-13,19.03,19.095,18.93,19.055,445.0
2020-11-16,19.275,19.435,19.185,19.34,2649.0
2020-11-17,19.435,19.475,19.3,19.44,9366.0
2020-11-18,19.5,19.565,19.35,19.375,3991.0
2020-11-19,19.425,19.425,19.3,19.375,13.0
2020-11-20,19.325,19.49,19.325,19.425,2867.0
2020-11-23,19.575,19.615,19.435,19.46,8441.0
2020-11-24,19.805,19.845,19.805,19.845,524.0
2020-11-25,19.845,19.845,19.74,19.845,1546.0
2020-11-26,19.6,19.78,19.6,19.745,8760.0
2020-11-27,19.715,19.845,19.7,19.77,2529.0
2020-11-30,19.605,19.605,19.275,19.3,8131.0
2020-12-01,19.44,19.64,19.44,19.605,2053.0
2020-12-02,19.73,19.73,19.675,19.68,2612.0
2020-12-03,19.84,19.84,19.755,19.755,4862.0
2020-12-04,19.845,19.855,19.7,19.795,5595.0
2020-12-07,19.78,19.78,19.625,19.65,8285.0
2020-12-08,19.6,19.63,19.6,19.63,605.0
2020-12-09,19.93,19.93,19.7,19.705,6053.0
2020-12-10,19.575,19.705,19.44,19.7,1996.0
2020-12-11,19.465,19.59,19.465,19.575,730.0
2020-12-14,20.005,20.005,19.6,19.6,1830.0
2020-12-15,19.64,19.725,19.63,19.725,3506.0
2020-12-16,19.96,19.96,19.83,19.88,6006.0
2020-12-17,19.98,20.01,19.955,19.96,4241.0
2020-12-18,20.03,20.03,19.865,19.94,5495.0
2020-12-21,19.525,19.725,19.415,19.68,4363.0
2020-12-22,19.68,19.7,19.675,19.675,5171.0
2020-12-23,19.795,19.92,19.795,19.92,3615.0
2020-12-24,20.185,20.185,19.795,19.795,426.0
2020-12-29,20.21,20.21,19.97,20.02,2009.0
2020-12-30,20.205,20.205,20.005,20.015,7513.0
2020-12-31,19.98,19.98,19.84,19.84,7603.0
2021-01-04,20.115,20.115,19.875,19.94,3036.0
2021-01-05,20.1,20.115,19.875,20.065,3340.0
2021-01-06,20.525,20.54,20.475,20.525,4598.0
2021-01-07,20.58,20.75,20.525,20.65,4634.0
2021-01-08,20.83,20.83,20.64,20.755,3864.0
2021-01-11,20.58,20.68,20.58,20.675,2753.0
2021-01-12,20.74,20.74,20.58,20.665,941.0
2021-01-13,20.665,20.715,20.455,20.615,3417.0
2021-01-14,20.68,20.705,20.675,20.675,1546.0
2021-01-15,20.555,20.575,20.5,20.515,789.0
2021-01-18,20.54,20.625,20.525,20.54,3675.0
2021-01-19,20.555,20.58,20.5,20.555,2582.0
2021-01-20,20.64,20.64,20.43,20.5,1471.0
2021-01-21,20.64,20.64,20.44,20.5,1652.0
2021-01-22,20.43,20.575,20.38,20.455,7911.0
2021-01-25,20.275,20.38,20.24,20.365,3612.0
2021-01-26,20.4,20.43,20.325,20.38,3065.0
2021-01-27,20.275,20.275,20.09,20.205,1414.0
2021-01-28,20.025,20.33,20.025,20.205,1579.0
2021-01-29,20.005,20.015,19.705,19.765,2314.0
2021-02-01,19.99,20.125,19.955,20.125,5011.0
2021-02-02,20.205,20.205,20.08,20.13,749.0
2021-02-03,20.175,20.275,20.175,20.23,1451.0
2021-02-04,20.365,20.365,20.23,20.3,5331.0
2021-02-05,20.39,20.54,20.35,20.4,1363.0
2021-02-08,20.58,20.58,20.45,20.53,1379.0
2021-02-09,20.615,20.615,20.48,20.5,5709.0
2021-02-10,20.475,20.565,20.475,20.505,1048.0
2021-02-11,20.525,20.53,20.4,20.525,3832.0
2021-02-12,20.615,20.665,20.59,20.665,2830.0
2021-02-16,20.88,20.93,20.75,20.865,4070.0
2021-02-17,20.975,20.975,20.8,20.855,4288.0
2021-02-18,20.715,20.905,20.65,20.705,824.0
2021-02-19,20.75,20.765,20.655,20.655,4697.0
2021-02-22,20.725,20.83,20.655,20.79,2426.0
2021-02-23,20.765,20.805,20.705,20.79,1510.0
2021-02-24,20.765,20.89,20.765,20.89,770.0
2021-02-25,20.9,20.915,20.655,20.705,1437.0
2021-02-26,20.69,20.705,20.575,20.63,1695.0
2021-03-01,20.74,20.875,20.705,20.855,422.0
2021-03-02,20.85,20.925,20.8,20.85,542.0
2021-03-03,20.955,20.98,20.915,20.93,8483.0
2021-03-04,21.04,21.04,20.715,20.74,1790.0
2021-03-05,21.04,21.04,20.825,21.04,2112.0
2021-03-08,21.065,21.165,21.065,21.165,831.0
2021-03-09,21.305,21.325,21.205,21.305,2146.0
2021-03-10,21.365,21.365,21.25,21.325,3108.0
2021-03-11,21.265,21.35,21.215,21.215,2660.0
2021-03-12,21.13,21.155,21.09,21.15,885.0
2021-03-15,21.175,21.255,21.08,21.14,1738.0
2021-03-16,21.255,21.255,21.065,21.125,5239.0
2021-03-17,21.19,21.255,21.125,21.225,721.0
2021-03-18,21.305,21.355,21.215,21.215,5787.0
2021-03-19,21.49,21.49,21.13,21.275,1156.0
2021-03-22,21.305,21.355,21.215,21.325,1498.0
2021-03-23,21.3,21.305,21.08,21.08,3279.0
2021-03-24,21.04,21.08,20.98,20.99,2704.0
2021-03-25,21.03,21.255,21.03,21.255,798.0
2021-03-26,21.215,21.355,21.215,21.3,1213.0
2021-03-29,21.305,21.405,21.305,21.375,1826.0
2021-03-30,21.415,21.415,21.33,21.39,2443.0
2021-03-31,21.355,21.355,21.205,21.245,6953.0
2021-04-01,21.255,21.32,21.23,21.32,6046.0
2021-04-05,21.505,21.64,21.48,21.62,2359.0
2021-04-06,21.435,21.515,21.43,21.48,928.0
2021-04-07,21.63,21.64,21.595,21.62,3148.0
2021-04-08,21.695,21.695,21.57,21.595,1291.0
2021-04-09,21.59,21.595,21.495,21.53,2561.0
2021-04-12,21.565,21.565,21.43,21.54,816.0
2021-04-13,21.53,21.57,21.48,21.505,1675.0
2021-04-14,21.565,21.645,21.505,21.53,1610.0
2021-04-15,21.695,21.74,21.695,21.715,691.0
2021-04-16,21.75,21.875,21.73,21.875,1529.0
2021-04-19,21.905,21.93,21.85,21.905,2896.0
2021-04-20,21.68,21.725,21.57,21.57,4683.0
2021-04-21,21.63,21.73,21.465,21.645,1668.0
2021-04-22,21.67,21.67,21.515,21.555,2406.0
2021-04-23,21.605,21.715,21.57,21.715,2964.0
2021-04-26,21.64,21.645,21.57,21.59,2510.0
2021-04-27,21.53,21.59,21.52,21.59,1397.0
2021-04-28,21.59,21.595,21.465,21.52,3666.0
2021-04-29,21.52,21.52,21.33,21.445,8930.0
2021-04-30,21.665,21.665,21.135,21.135,689.0
2021-05-03,21.38,21.43,21.38,21.385,2640.0
2021-05-04,21.385,21.395,21.15,21.245,2496.0
2021-05-05,21.28,21.495,21.27,21.495,8717.0
2021-05-06,21.495,21.57,21.385,21.54,11120.0
2021-05-07,21.67,21.805,21.62,21.8,293.0
2021-05-10,21.85,21.855,21.67,21.79,5825.0
2021-05-11,21.385,21.505,21.38,21.48,30450.0
2021-05-12,21.385,21.395,21.22,21.23,4407.0
2021-05-13,21.295,21.49,21.295,21.49,4984.0
2021-05-14,21.555,21.705,21.53,21.64,1241.0
2021-05-17,21.615,21.63,21.41,21.63,3244.0
2021-05-18,21.74,21.74,21.645,21.645,2056.0
2021-05-19,21.47,21.555,21.345,21.515,1164.0
2021-05-20,21.555,21.645,21.555,21.645,6961.0
2021-05-21,21.615,21.655,21.57,21.63,2106.0
2021-05-25,21.64,21.74,21.64,21.64,7150.0
2021-05-26,21.715,21.755,21.695,21.715,463.0
2021-05-27,21.75,21.755,21.655,21.705,2582.0
2021-05-28,21.805,21.805,21.78,21.805,2431.0
2021-05-31,21.765,21.775,21.715,21.715,3249.0
2021-06-01,21.805,21.9,21.78,21.85,4034.0
2021-06-02,21.95,21.985,21.89,21.915,1582.0
2021-06-03,21.925,21.975,21.915,21.915,1457.0
2021-06-04,22.075,22.115,22.05,22.115,2754.0
2021-06-07,22.16,22.16,22.09,22.1,3286.0
2021-06-08,22.125,22.185,22.085,22.175,3217.0
2021-06-09,22.075,22.11,22.035,22.1,3548.0
2021-06-10,22.16,22.165,22.085,22.125,3641.0
2021-06-11,22.15,22.25,22.125,22.25,1218.0
2021-06-14,22.21,22.225,22.185,22.19,1526.0
2021-06-15,22.3,22.31,22.215,22.31,4320.0
2021-06-16,22.35,22.67,22.295,22.295,3588.0
2021-06-17,22.37,22.37,22.27,22.285,785.0
2021-06-18,21.915,22.025,21.89,21.985,7688.0
2021-06-21,21.95,22.115,21.95,22.015,150.0
2021-06-22,22.085,22.085,22.01,22.01,3244.0
2021-06-23,21.965,21.965,21.83,21.83,1354.0
2021-06-24,21.99,22.075,21.93,22.075,349.0
2021-06-25,22.01,22.06,22.01,22.04,3427.0
2021-06-28,22.09,22.09,21.975,22.025,1678.0
2021-06-29,22.075,22.075,22.05,22.06,2958.0
2021-06-30,21.92,21.92,21.8,21.815,4559.0
2021-07-02,21.825,21.995,21.825,21.825,1267.0
2021-07-05,22.04,22.07,21.835,22.045,5058.0
2021-07-06,21.985,22.045,21.96,22.045,530.0
2021-07-07,21.995,22.09,21.985,22.09,13095.0
2021-07-08,21.885,21.96,21.835,21.92,3792.0
2021-07-09,22.105,22.225,22.02,22.18,5092.0
2021-07-12,22.175,22.265,22.165,22.225,1131.0
2021-07-13,22.155,22.29,22.155,22.215,6192.0
2021-07-14,22.2,22.265,22.175,22.25,4181.0
2021-07-15,22.175,22.19,22.115,22.18,7499.0
2021-07-16,22.155,22.165,22.055,22.115,2249.0
2021-07-19,22.07,22.07,21.755,21.87,7334.0
2021-07-20,21.835,21.96,21.81,21.925,3071.0
2021-07-21,22.275,22.275,21.935,22.03,4351.0
2021-07-22,22.03,22.04,21.91,22.01,4675.0
2021-07-23,22.15,22.175,22.09,22.09,2948.0
2021-07-26,22.15,22.18,22.105,22.13,883.0
2021-07-27,22.105,22.2,22.08,22.19,4048.0
2021-07-28,22.2,22.235,22.2,22.205,2497.0
2021-07-29,22.275,22.275,22.18,22.18,4845.0
2021-07-30,22.07,22.105,22.04,22.055,5274.0
2021-08-03,22.36,22.47,22.3,22.41,634.0
2021-08-04,22.455,22.455,22.385,22.385,1142.0
2021-08-05,22.35,22.35,22.235,22.325,7945.0
2021-08-06,22.385,22.395,22.36,22.37,3780.0
2021-08-09,22.37,22.435,22.35,22.41,702.0
2021-08-10,22.405,22.405,22.335,22.36,2223.0
2021-08-11,22.53,22.57,22.36,22.36,696.0
2021-08-12,22.565,22.615,22.53,22.53,441.0
2021-08-13,22.655,22.715,22.655,22.715,12445.0
2021-08-16,22.605,22.685,22.54,22.605,907.0
2021-08-17,22.57,22.57,22.495,22.565,1290.0
2021-08-18,22.565,22.6,22.565,22.58,2760.0
2021-08-19,22.42,22.59,22.42,22.53,3549.0
2021-08-20,22.565,22.605,22.53,22.605,3580.0
2021-08-23,22.505,22.52,22.455,22.455,3251.0
2021-08-24,22.395,22.43,22.37,22.42,4019.0
2021-08-25,22.405,22.455,22.385,22.41,4544.0
2021-08-26,22.395,22.495,22.35,22.41,10230.0
2021-08-27,22.515,22.555,22.49,22.54,8154.0
2021-08-30,22.445,22.515,22.445,22.48,835.0
2021-08-31,22.46,22.505,22.445,22.445,3969.0
2021-09-01,22.565,22.63,22.555,22.625,2179.0
2021-09-02,22.605,22.625,22.515,22.57,3136.0
2021-09-03,22.54,22.59,22.495,22.52,12240.0
2021-09-07,22.65,22.69,22.65,22.685,17840.0
2021-09-08,22.65,22.665,22.565,22.58,2070.0
2021-09-09,22.47,22.555,22.405,22.405,3997.0
2021-09-10,22.42,22.47,22.37,22.43,3006.0
2021-09-13,22.605,22.605,22.52,22.545,1214.0
2021-09-14,22.605,22.605,22.52,22.54,3481.0
2021-09-15,22.515,22.53,22.41,22.505,1490.0
2021-09-16,22.495,22.57,22.435,22.555,5067.0
2021-09-17,22.41,22.41,22.285,22.36,6184.0
2021-09-20,21.97,22.04,21.825,21.825,6734.0
2021-09-21,22.225,22.25,22.2,22.2,2489.0
2021-09-22,22.325,22.325,22.265,22.265,1889.0
2021-09-23,22.25,22.35,22.24,22.31,1246.0
2021-09-24,22.215,22.25,22.14,22.225,2406.0
2021-09-27,22.095,22.32,22.095,22.095,937.0
2021-09-28,22.185,22.185,21.97,22.055,1808.0
2021-09-29,22.22,22.28,22.185,22.23,3101.0
2021-09-30,22.23,22.23,21.94,21.94,5632.0
2021-10-01,21.94,22.09,21.93,22.055,2987.0
2021-10-04,21.98,21.995,21.76,21.76,2449.0
2021-10-05,21.995,22.1,21.885,22.005,954.0
2021-10-06,21.82,21.93,21.69,21.87,21780.0
2021-10-07,22.115,22.115,22.025,22.065,3944.0
2021-10-08,22.005,22.075,21.88,21.885,3902.0
2021-10-12,21.965,21.98,21.91,21.945,3377.0
2021-10-13,21.845,22.015,21.845,21.92,2853.0
2021-10-14,22.1,22.1,21.885,21.955,1892.0
2021-10-15,22.23,22.23,22.145,22.23,6163.0
2021-10-18,22.065,22.125,22.015,22.015,3202.0
2021-10-19,22.17,22.195,22.125,22.17,1924.0
2021-10-20,22.185,22.23,22.145,22.23,3051.0
2021-10-21,22.115,22.195,22.05,22.065,4076.0
2021-10-22,22.17,22.22,22.11,22.22,2262.0
2021-10-25,22.235,22.28,22.21,22.27,3049.0
2021-10-26,22.315,22.34,22.29,22.315,12994.0
2021-10-27,22.34,22.365,22.145,22.195,3841.0
2021-10-28,22.23,22.295,22.21,22.27,2172.0
2021-10-29,22.15,22.205,22.135,22.135,2905.0
2021-11-01,22.315,22.355,22.21,22.33,915.0
2021-11-02,22.33,22.375,22.245,22.295,5230.0
2021-11-03,22.38,22.51,22.255,22.46,6772.0
2021-11-04,22.47,22.495,22.39,22.485,5649.0
2021-11-05,22.45,22.47,22.415,22.415,2716.0
2021-11-08,22.525,22.545,22.425,22.425,6201.0
2021-11-09,22.365,22.47,22.33,22.365,1204.0
2021-11-10,22.28,22.38,22.245,22.315,2082.0
2021-11-11,22.535,22.595,22.435,22.56,6690.0
2021-11-12,22.555,22.57,22.365,22.535,3396.0
2021-11-15,22.5,22.5,22.355,22.415,2543.0
2021-11-16,22.305,22.45,22.305,22.44,5298.0
2021-11-17,22.39,22.44,22.34,22.39,2205.0
2021-11-18,22.38,22.435,22.355,22.38,5708.0
2021-11-19,22.255,22.27,22.195,22.22,3139.0
2021-11-22,22.21,22.33,22.21,22.27,6081.0
2021-11-23,22.38,22.39,22.26,22.28,2047.0
2021-11-24,22.17,22.235,22.17,22.205,1312.0
2021-11-25,22.22,22.27,22.22,22.23,1255.0
2021-11-26,21.93,21.93,21.63,21.655,16847.0
2021-11-29,21.87,21.885,21.775,21.82,1910.0
2021-11-30,21.56,21.765,21.46,21.535,20422.0
2021-12-01,21.945,21.995,21.715,21.715,1447.0
2021-12-02,21.88,22.055,21.88,22.055,3373.0
2021-12-03,21.895,21.99,21.825,21.895,300.0
2021-12-06,22.125,22.205,22.015,22.1,6488.0
2021-12-07,22.065,22.255,22.065,22.205,2185.0
2021-12-08,22.195,22.305,22.145,22.295,3111.0
2021-12-09,22.21,22.23,22.145,22.205,2701.0
2021-12-10,22.23,22.365,22.22,22.245,3415.0
2021-12-13,22.315,22.315,22.23,22.29,1756.0
2021-12-14,22.32,22.39,22.26,22.35,4271.0
2021-12-15,22.4,22.51,22.38,22.51,1078.0
2021-12-16,22.585,22.615,22.535,22.58,2049.0
2021-12-17,22.595,22.64,22.45,22.45,3712.0
2021-12-20,22.495,22.495,22.295,22.4,3459.0
2021-12-21,22.63,22.785,22.63,22.705,4669.0
2021-12-22,22.63,22.765,22.63,22.765,7523.0
2021-12-23,22.85,22.86,22.785,22.82,2190.0
2021-12-24,22.76,22.82,22.555,22.82,13.0
2021-12-29,23.03,23.03,22.945,23.03,3147.0
2021-12-30,23.01,23.02,22.88,22.88,3944.0
2021-12-31,22.45,22.725,22.45,22.675,4248.0
2022-01-04,22.95,23.215,22.95,23.215,2152.0
2022-01-05,23.27,23.37,23.205,23.205,4015.0
2022-01-06,23.32,23.32,23.165,23.18,13203.0
2022-01-07,23.13,23.25,23.035,23.205,973.0
2022-01-10,23.18,23.215,23.01,23.18,5804.0
2022-01-11,23.155,23.36,23.155,23.33,3507.0
2022-01-12,23.33,23.465,23.33,23.43,3011.0
2022-01-13,23.51,23.585,23.43,23.43,6784.0
2022-01-14,23.485,23.63,23.485,23.63,5036.0
2022-01-17,23.74,24.56,23.535,23.705,14390.0
2022-01-18,23.57,23.94,23.27,23.295,10338.0
2022-01-19,23.415,23.415,23.27,23.275,16636.0
2022-01-20,23.25,23.275,23.14,23.14,2164.0
2022-01-21,23.035,23.035,22.89,22.955,14668.0
2022-01-24,22.68,22.77,22.39,22.77,3889.0
2022-01-25,22.69,22.87,22.655,22.82,1019.0
2022-01-26,22.985,23.01,22.83,22.83,1872.0
2022-01-27,23.025,23.06,23.02,23.025,1592.0
2022-01-28,22.965,23.025,22.865,22.93,9089.0
2022-01-31,22.985,23.175,22.93,23.175,5592.0
2022-02-01,23.145,23.295,23.115,23.295,8937.0
2022-02-02,23.31,23.425,23.3,23.405,15136.0
2022-02-03,23.355,23.44,23.275,23.295,10876.0
2022-02-04,23.405,23.545,23.405,23.44,576.0
2022-02-07,23.43,23.475,23.43,23.455,5290.0
2022-02-08,23.605,23.665,23.595,23.61,765.0
2022-02-09,23.925,23.93,23.895,23.905,3179.0
2022-02-10,23.785,23.94,23.75,23.765,4222.0
2022-02-11,23.835,23.89,23.58,23.62,2660.0
2022-02-14,23.585,23.63,23.44,23.45,1890.0
2022-02-15,23.675,23.905,23.675,23.88,5215.0
2022-02-16,23.62,23.835,23.62,23.81,9389.0
2022-02-17,23.675,23.675,23.525,23.58,3591.0
2022-02-18,23.545,23.62,23.485,23.62,7039.0
2022-02-22,23.235,23.405,23.225,23.345,4422.0
2022-02-23,23.425,23.425,23.14,23.14,1812.0
2022-02-24,22.31,22.795,22.24,22.45,7796.0
2022-02-25,22.865,23.01,22.865,22.965,1251.0
2022-02-28,22.665,22.665,22.52,22.58,5032.0
2022-03-01,22.465,22.475,22.08,22.24,4036.0
2022-03-02,22.285,22.365,22.26,22.33,13738.0
2022-03-03,22.25,22.25,21.925,21.975,6506.0
2022-03-04,21.63,21.64,21.37,21.535,35424.0
2022-03-07,21.425,21.425,20.855,21.0,11073.0
2022-03-08,21.33,21.795,21.155,21.51,3803.0
2022-03-09,21.7,22.235,21.7,22.165,9384.0
2022-03-10,22.225,22.225,21.715,21.795,8734.0
2022-03-11,21.88,21.895,21.56,21.595,5446.0
2022-03-14,21.93,22.035,21.89,21.89,2624.0
2022-03-15,22.01,22.055,21.905,22.055,4207.0
2022-03-16,22.235,22.415,22.145,22.25,1598.0
2022-03-17,22.335,22.535,22.32,22.465,19972.0
2022-03-18,22.355,22.68,22.32,22.655,4489.0
2022-03-21,22.955,22.955,22.405,22.475,7113.0
2022-03-22,22.645,22.81,22.645,22.785,17629.0
2022-03-23,22.55,22.68,22.465,22.48,67973.0
2022-03-24,22.56,22.595,22.5,22.58,1560.0
2022-03-25,22.56,22.615,22.45,22.45,4051.0
2022-03-28,22.46,22.595,22.425,22.49,3706.0
2022-03-29,22.905,22.915,22.8,22.8,3915.0
2022-03-30,22.76,22.87,22.69,22.735,13663.0
2022-03-31,22.735,22.735,22.44,22.45,2421.0
2022-04-01,22.61,22.67,22.605,22.645,3176.0
2022-04-04,22.61,22.68,22.545,22.68,5121.0
2022-04-05,22.395,22.45,22.335,22.415,5982.0
2022-04-06,22.225,22.355,22.18,22.355,2217.0
2022-04-07,22.275,22.455,22.275,22.36,4469.0
2022-04-08,22.48,22.585,22.475,22.545,1644.0
2022-04-11,22.5,22.62,22.465,22.51,5209.0
2022-04-12,22.525,22.525,22.3,22.38,2837.0
2022-04-13,22.465,22.48,22.405,22.44,5757.0
2022-04-14,22.525,22.525,22.335,22.48,2211.0
2022-04-18,22.405,22.45,22.32,22.395,10163.0
2022-04-19,22.405,22.545,22.405,22.545,5973.0
2022-04-20,22.5,22.51,22.44,22.48,2905.0
2022-04-21,22.575,22.575,22.325,22.325,2326.0
2022-04-22,22.49,22.49,22.19,22.215,1613.0
2022-04-25,22.035,22.04,21.86,21.92,3529.0
2022-04-26,21.98,21.98,21.645,21.645,1301.0
2022-04-27,21.645,21.88,21.635,21.87,5041.0
2022-04-28,21.88,22.05,21.81,22.035,4569.0
2022-04-29,21.99,22.095,21.82,21.82,3805.0
2022-05-02,21.915,21.965,21.755,21.88,2965.0
2022-05-03,22.015,22.095,21.945,22.025,1688.0
2022-05-04,22.05,22.285,21.94,22.25,3412.0
2022-05-05,22.37,22.37,21.67,21.87,1729.0
2022-05-06,21.755,21.8,21.62,21.66,1612.0
2022-05-09,21.575,21.575,21.42,21.48,3019.0
2022-05-10,22.015,22.015,21.48,21.48,147.0
2022-05-11,21.515,21.62,21.36,21.36,779.0
2022-05-12,21.23,21.42,21.215,21.215,4325.0
2022-05-13,21.595,21.645,21.565,21.565,993.0
2022-05-16,21.565,21.635,21.54,21.635,5480.0
2022-05-17,21.87,21.965,21.86,21.965,3226.0
2022-05-18,21.85,21.85,21.61,21.775,2011.0
2022-05-19,21.55,21.69,21.515,21.69,5000.0
2022-05-20,21.945,21.945,21.69,21.69,109.0
2022-05-24,22.225,22.32,22.205,22.295,3752.0
2022-05-25,22.31,22.38,22.31,22.36,2367.0
2022-05-26,22.48,22.575,22.48,22.575,1210.0
2022-05-27,22.55,22.61,22.55,22.595,2517.0
2022-05-30,22.49,22.55,22.43,22.45,990.0
2022-05-31,22.335,22.355,22.265,22.31,2992.0
2022-06-01,22.38,22.38,22.11,22.17,1337.0
2022-06-02,22.31,22.335,22.165,22.335,553.0
2022-06-03,22.44,22.44,21.6,22.085,1122.0
2022-06-06,22.215,22.295,22.155,22.155,3324.0
2022-06-07,22.04,22.17,22.015,22.07,2570.0
2022-06-08,21.955,21.98,21.825,21.835,4475.0
2022-06-09,21.86,21.88,21.765,21.79,9242.0
2022-06-10,21.455,21.49,21.3,21.36,5410.0
2022-06-13,21.37,21.375,20.81,20.81,3628.0
2022-06-14,20.945,20.98,20.72,20.815,2015.0
2022-06-15,20.995,21.1,20.97,21.04,2283.0
2022-06-16,20.73,20.82,20.6,20.715,5948.0
2022-06-17,20.715,20.85,20.705,20.765,3800.0
2022-06-20,20.895,20.91,20.765,20.765,196.0
2022-06-21,20.9,20.98,20.875,20.92,1206.0
2022-06-22,20.67,20.825,20.67,20.72,1723.0
2022-06-23,20.6,20.61,20.42,20.555,2699.0
2022-06-24,20.765,20.9,20.555,20.555,488.0
2022-06-27,20.92,20.92,20.825,20.86,5350.0
2022-06-28,20.99,21.06,20.81,20.81,3962.0
2022-06-29,20.79,20.79,20.74,20.745,1257.0
2022-06-30,20.28,20.49,20.27,20.28,1679.0
2022-07-04,20.615,20.615,20.42,20.51,953.0
2022-07-05,20.14,20.145,20.065,20.14,1575.0
2022-07-06,20.03,20.11,20.015,20.025,1133.0
2022-07-07,20.325,20.365,20.295,20.315,1351.0
2022-07-08,20.315,20.41,20.315,20.33,822.0
2022-07-11,20.25,20.26,20.11,20.145,2361.0
2022-07-12,20.065,20.28,20.06,20.245,3413.0
2022-07-13,19.935,20.075,19.89,20.025,874.0
2022-07-14,19.83,19.865,19.695,19.8,1524.0
2022-07-15,19.75,20.005,19.75,19.95,1215.0
2022-07-18,20.28,20.28,20.11,20.28,1313.0
2022-07-19,20.43,20.5,20.395,20.465,1865.0
2022-07-20,20.43,20.43,20.2,20.28,7686.0
2022-07-21,20.215,20.455,20.215,20.315,6182.0
2022-07-22,20.44,20.44,20.29,20.29,1048.0
2022-07-25,20.51,20.545,20.44,20.44,2903.0
2022-07-26,20.43,20.44,20.36,20.365,3541.0
2022-07-27,20.49,20.615,20.44,20.595,10123.0
2022-07-28,20.59,20.71,20.59,20.695,764.0
2022-07-29,20.74,20.82,20.74,20.82,1723.0
2022-08-02,20.935,20.935,20.75,20.75,1242.0
2022-08-03,20.79,20.855,20.75,20.75,841.0
2022-08-04,20.8,20.845,20.775,20.825,3700.0
2022-08-05,20.82,20.86,20.79,20.86,1217.0
2022-08-08,20.985,20.985,20.845,20.96,162.0
2022-08-09,20.94,20.94,20.845,20.94,1479.0
2022-08-10,21.205,21.205,21.055,21.055,1916.0
2022-08-11,21.18,21.18,21.085,21.085,8203.0
2022-08-12,21.1,21.2,21.1,21.2,1530.0
2022-08-15,21.235,21.245,21.17,21.245,1963.0
2022-08-16,21.19,21.245,21.17,21.245,226.0
2022-08-17,21.13,21.18,21.085,21.165,4539.0
2022-08-18,21.155,21.17,21.11,21.155,2433.0
2022-08-19,21.04,21.04,20.915,20.935,1617.0
2022-08-22,20.82,20.825,20.75,20.75,3917.0
2022-08-23,20.75,20.775,20.65,20.65,2004.0
2022-08-24,20.685,20.705,20.685,20.705,1510.0
2022-08-25,20.73,20.765,20.705,20.75,7104.0
2022-08-26,20.925,20.925,20.595,20.595,1759.0
2022-08-29,20.555,20.595,20.44,20.57,1364.0
2022-08-30,20.67,20.67,20.57,20.57,1205.0
2022-08-31,20.57,20.57,20.48,20.57,121.0
2022-09-01,20.26,20.28,20.155,20.2,2960.0
2022-09-02,20.43,20.445,20.11,20.14,920.0
2022-09-06,20.26,20.26,20.1,20.11,410.0
2022-09-07,20.03,20.13,20.025,20.13,4268.0
2022-09-08,20.2,20.215,20.12,20.165,600.0
2022-09-09,20.42,20.56,20.42,20.545,305.0
2022-09-12,20.845,20.845,20.67,20.75,23652.0
2022-09-13,20.555,20.615,20.42,20.555,5803.0
2022-09-14,20.555,20.57,20.49,20.555,536.0
2022-09-15,20.525,20.57,20.5,20.52,557.0
2022-09-16,20.52,20.58,20.385,20.49,4725.0
2022-09-19,20.405,20.57,20.405,20.405,475.0
2022-09-20,20.385,20.41,20.33,20.36,2469.0
2022-09-21,20.395,20.465,20.315,20.365,395.0
2022-09-22,20.41,20.41,20.325,20.385,5601.0
2022-09-23,19.98,19.98,19.685,19.695,2744.0
2022-09-26,19.59,19.615,19.52,19.57,1434.0
2022-09-27,19.36,19.42,19.36,19.37,685.0
2022-09-28,19.355,19.76,19.355,19.635,3919.0
2022-09-29,19.445,19.515,19.41,19.41,5108.0
2022-09-30,19.57,19.665,19.535,19.625,6256.0
2022-10-03,19.63,19.79,19.605,19.74,3403.0
2022-10-04,20.115,20.425,20.115,20.39,9368.0
2022-10-05,20.115,20.34,20.115,20.31,2309.0
2022-10-06,20.16,20.16,20.025,20.095,2501.0
2022-10-07,20.015,20.015,19.785,19.8,2213.0
2022-10-11,19.765,19.865,19.625,19.665,7524.0
2022-10-12,19.585,19.625,19.57,19.615,1292.0
2022-10-13,19.935,19.955,19.58,19.615,225.0
2022-10-14,20.035,20.035,19.855,19.855,540.0
2022-10-17,20.125,20.16,20.085,20.16,571.0
2022-10-18,20.365,20.365,20.215,20.24,1646.0
2022-10-19,20.15,20.195,20.025,20.05,1730.0
2022-10-20,20.185,20.205,20.025,20.185,1000.0
2022-10-21,20.125,20.25,20.125,20.195,13201.0
2022-10-24,20.33,20.41,20.33,20.33,5587.0
2022-10-25,20.42,20.56,20.42,20.525,1829.0
2022-10-26,20.535,20.76,20.535,20.695,3801.0
2022-10-27,20.65,20.685,20.55,20.56,1014.0
2022-10-28,20.685,20.83,20.685,20.685,1001.0
2022-10-31,20.795,20.795,20.67,20.74,1922.0
2022-11-01,21.015,21.015,20.92,20.93,3821.0
2022-11-02,20.93,20.955,20.74,20.775,1435.0
2022-11-03,20.66,20.73,20.56,20.695,2186.0
2022-11-04,20.785,21.01,20.785,20.955,4543.0
2022-11-07,21.195,21.23,21.14,21.18,4020.0
2022-11-08,21.23,21.275,21.115,21.23,2891.0
2022-11-09,21.125,21.17,21.1,21.1,1909.0
2022-11-10,21.475,21.68,21.4,21.68,7884.0
2022-11-11,21.805,21.91,21.73,21.91,1223.0
2022-11-14,21.91,21.91,21.76,21.815,5273.0
2022-11-15,22.1,22.1,21.805,21.82,2014.0
2022-11-16,22.16,22.16,21.885,21.955,635.0
2022-11-17,21.76,21.92,21.75,21.75,1641.0
2022-11-18,21.92,22.115,21.92,22.1,5387.0
2022-11-21,22.01,22.02,21.955,22.01,2233.0
2022-11-22,22.17,22.25,22.17,22.225,2264.0
2022-11-23,22.36,22.455,22.35,22.455,2845.0
2022-11-24,22.42,22.995,22.42,22.995,4565.0
2022-11-25,22.625,22.94,22.565,22.86,19836.0
2022-11-28,22.645,22.655,22.52,22.52,1636.0
2022-11-29,22.77,22.92,22.77,22.85,4281.0
2022-11-30,22.78,22.975,22.66,22.795,4678.0
2022-12-01,23.08,23.11,23.0,23.065,6138.0
2022-12-02,22.885,23.08,22.885,23.075,5845.0
2022-12-05,22.875,23.055,22.875,23.0,14982.0
2022-12-06,23.155,23.155,22.905,22.965,2704.0
2022-12-07,23.01,23.11,22.93,23.065,2133.0
2022-12-08,22.965,23.02,22.95,23.01,10120.0
2022-12-09,23.19,23.245,23.155,23.17,2677.0
2022-12-12,23.18,23.18,23.08,23.08,3962.0
2022-12-13,23.51,23.51,23.245,23.315,4881.0
2022-12-14,23.37,23.46,23.25,23.315,4603.0
2022-12-15,23.19,23.19,22.785,22.895,5758.0
2022-12-16,22.885,22.91,22.78,22.905,5504.0
2022-12-19,22.94,22.985,22.745,22.75,6748.0
2022-12-20,22.94,23.065,22.94,23.02,3927.0
2022-12-21,23.135,23.28,23.135,23.25,4451.0
2022-12-22,23.245,23.245,23.02,23.1,7406.0
2022-12-23,23.02,23.19,23.02,23.19,1011.0
2022-12-28,23.17,23.18,23.02,23.1,1761.0
2022-12-29,23.145,23.225,23.145,23.215,1824.0
2022-12-30,23.125,23.125,23.015,23.045,428.0
2023-01-03,23.44,23.44,23.235,23.235,2711.0
2023-01-04,23.46,23.47,23.335,23.34,1082.0
2023-01-05,23.225,23.36,23.17,23.335,6729.0
2023-01-06,23.36,23.605,23.36,23.605,1329.0
2023-01-09,23.665,23.75,23.55,23.675,3802.0
2023-01-10,23.585,23.71,23.53,23.71,5804.0
2023-01-11,23.72,23.765,23.66,23.75,6362.0
2023-01-12,23.885,24.13,23.865,24.035,8747.0
2023-01-13,24.155,24.3,24.075,24.3,3351.0
2023-01-16,24.22,24.3,24.045,24.3,4456.0
2023-01-17,24.325,24.325,24.175,24.3,14677.0
2023-01-18,24.525,24.525,24.27,24.355,13691.0
2023-01-19,24.27,24.32,24.18,24.27,5455.0
2023-01-20,24.365,24.38,24.265,24.355,4515.0
2023-01-23,24.32,24.455,24.31,24.4,5505.0
2023-01-24,24.325,24.445,24.3,24.445,9042.0
2023-01-25,24.345,24.615,24.335,24.58,6494.0
2023-01-26,24.525,24.545,24.355,24.545,4932.0
2023-01-27,24.5,24.58,24.415,24.515,5085.0
2023-01-30,24.48,24.535,24.455,24.48,13584.0
2023-01-31,24.46,24.47,24.365,24.365,14287.0
2023-02-01,24.49,24.635,24.335,24.625,13262.0
2023-02-02,24.535,24.625,24.32,24.425,21375.0
2023-02-03,24.37,24.455,24.22,24.29,7405.0
2023-02-06,24.175,24.18,24.09,24.13,6929.0
2023-02-07,24.18,24.415,24.13,24.415,6465.0
2023-02-08,24.4,24.435,24.345,24.345,1285.0
2023-02-09,24.47,24.555,24.4,24.4,4619.0
2023-02-10,24.19,24.255,24.12,24.18,13556.0
2023-02-13,24.265,24.39,24.265,24.38,2912.0
2023-02-14,24.335,24.46,24.255,24.425,7851.0
2023-02-15,24.265,24.355,24.13,24.355,6131.0
2023-02-16,24.255,24.47,24.255,24.38,2830.0
2023-02-17,24.39,24.545,24.39,24.545,2510.0
2023-02-21,24.505,24.56,24.4,24.505,9525.0
2023-02-22,24.41,24.415,24.355,24.38,8203.0
2023-02-23,24.4,24.445,24.32,24.445,3271.0
2023-02-24,24.235,24.235,24.13,24.165,5877.0
2023-02-27,24.4,24.805,24.135,24.39,14623.0
2023-02-28,24.4,24.46,24.32,24.38,6177.0
2023-03-01,24.515,24.515,24.4,24.445,27695.0
2023-03-02,24.29,24.425,24.235,24.355,6427.0
2023-03-03,24.4,24.74,24.4,24.74,16370.0
2023-03-06,24.74,24.84,24.715,24.76,17372.0
2023-03-07,24.76,24.76,24.4,24.525,14662.0
2023-03-08,24.695,24.78,24.635,24.78,27001.0
2023-03-09,24.76,24.76,24.59,24.635,3318.0
2023-03-10,24.48,24.5,24.38,24.38,3753.0
2023-03-13,23.865,23.975,23.785,23.9,4764.0
2023-03-14,23.91,23.92,23.82,23.84,4704.0
2023-03-15,23.205,23.36,23.135,23.34,5765.0
2023-03-16,23.07,23.47,23.045,23.47,53877.0
2023-03-17,23.225,23.225,23.115,23.17,4474.0
2023-03-20,23.24,23.475,23.235,23.415,2411.0
2023-03-21,23.83,23.865,23.795,23.855,1433.0
2023-03-22,23.855,24.11,23.82,23.82,3418.0
2023-03-23,23.875,23.875,23.575,23.605,8639.0
2023-03-24,23.43,23.595,23.425,23.55,12798.0
2023-03-27,23.695,23.695,23.605,23.66,4641.0
2023-03-28,23.755,23.805,23.675,23.685,1922.0
2023-03-29,23.945,23.975,23.855,23.965,9801.0
2023-03-30,24.175,24.175,23.99,24.135,4756.0
2023-03-31,24.065,24.255,23.975,24.175,4603.0
2023-04-03,24.175,24.32,24.165,24.32,10513.0
2023-04-04,24.33,24.34,24.24,24.24,10454.0
2023-04-05,24.265,24.265,24.175,24.255,4454.0
2023-04-06,24.32,24.44,24.11,24.44,5132.0
2023-04-10,24.33,24.455,24.095,24.33,17698.0
2023-04-11,24.5,24.545,24.465,24.52,8969.0
2023-04-12,24.745,24.745,24.61,24.645,4052.0
2023-04-13,24.64,24.655,24.63,24.645,2879.0
2023-04-14,24.665,24.69,24.62,24.685,7027.0
2023-04-17,24.655,24.69,24.575,24.69,6877.0
2023-04-18,24.765,24.83,24.74,24.83,10100.0
2023-04-19,24.79,24.935,24.79,24.93,8866.0
2023-04-20,24.865,24.965,24.865,24.92,7804.0
2023-04-21,24.945,25.055,24.92,25.03,8863.0
2023-04-24,25.03,25.11,25.01,25.1,6394.0
2023-04-25,25.045,25.045,24.91,24.955,3454.0
2023-04-26,25.055,25.055,24.81,24.965,18773.0
2023-04-27,25.09,25.22,25.02,25.22,1102.0
2023-04-28,25.035,25.11,25.035,25.075,5936.0
2023-05-01,25.11,25.12,24.955,24.985,2908.0
2023-05-02,24.92,24.92,24.71,24.89,10197.0
2023-05-03,24.89,24.965,24.875,24.9,7347.0
2023-05-04,24.765,24.765,24.645,24.665,3896.0
2023-05-05,24.83,24.84,24.6,24.81,4275.0
2023-05-08,24.73,24.865,24.73,24.865,25445.0
2023-05-09,24.675,24.81,24.675,24.785,28036.0
2023-05-10,24.755,24.755,24.61,24.7,3830.0
2023-05-11,24.8,24.8,24.585,24.73,22287.0
2023-05-12,24.745,24.79,24.69,24.79,5528.0
2023-05-15,24.785,24.855,24.74,24.845,2108.0
2023-05-16,24.81,24.89,24.545,24.575,6931.0
2023-05-17,24.545,24.64,24.51,24.64,1870.0
2023-05-18,24.74,24.74,24.52,24.645,5563.0
2023-05-19,24.655,24.775,24.63,24.775,2954.0
2023-05-23,24.62,24.665,24.545,24.545,3337.0
2023-05-24,24.42,24.485,24.295,24.485,2751.0
2023-05-25,24.72,24.73,24.265,24.28,17573.0
2023-05-26,24.285,24.485,24.21,24.485,12036.0
2023-05-29,24.495,24.495,24.285,24.375,8930.0
2023-05-30,24.355,24.355,24.165,24.25,3340.0
2023-05-31,24.1,24.11,23.785,23.855,3620.0
2023-06-01,23.985,24.075,23.975,24.075,7507.0
2023-06-02,24.34,24.345,24.13,24.285,4398.0
2023-06-05,24.4,24.41,24.22,24.295,4526.0
2023-06-06,24.285,24.41,24.285,24.41,2733.0
2023-06-07,24.42,24.42,24.12,24.155,3289.0
2023-06-08,24.32,24.455,24.265,24.395,2707.0
2023-06-09,24.265,24.41,24.265,24.41,7902.0
2023-06-12,24.395,24.4,24.34,24.355,991.0
2023-06-13,24.485,24.565,24.385,24.54,11961.0
2023-06-14,24.69,24.935,24.655,24.775,9503.0
2023-06-15,24.585,24.81,24.575,24.765,3413.0
2023-06-16,24.92,24.945,24.7,24.745,4391.0
2023-06-19,24.655,24.745,24.585,24.685,4214.0
2023-06-20,24.6,24.64,24.54,24.54,4803.0
2023-06-21,24.475,24.575,24.445,24.53,2949.0
2023-06-22,24.355,24.355,24.285,24.32,4552.0
2023-06-23,24.04,24.075,23.975,23.995,3838.0
2023-06-26,24.01,24.03,23.965,24.01,962.0
2023-06-27,24.065,24.285,24.065,24.285,1230.0
2023-06-28,24.385,24.465,24.32,24.375,5502.0
2023-06-29,24.32,24.34,24.29,24.34,1555.0
2023-06-30,24.625,24.625,24.525,24.605,16646.0
2023-07-04,24.645,24.67,24.615,24.625,626.0
2023-07-05,24.57,24.57,24.47,24.47,3428.0
2023-07-06,24.21,24.255,24.05,24.145,21434.0
2023-07-07,24.225,24.34,24.19,24.21,9615.0
2023-07-10,24.275,24.33,24.095,24.255,3950.0
2023-07-11,24.125,24.505,24.125,24.475,7734.0
2023-07-12,24.775,24.895,24.715,24.875,10326.0
2023-07-13,24.94,25.105,24.93,25.08,14160.0
2023-07-14,25.015,25.095,24.895,24.96,32834.0
2023-07-17,25.005,25.06,24.94,25.05,3408.0
2023-07-18,25.2,25.235,25.18,25.225,2866.0
2023-07-19,25.255,25.275,25.06,25.225,957.0
2023-07-20,25.215,25.385,24.985,25.265,6042.0
2023-07-21,25.375,25.395,25.33,25.395,4934.0
2023-07-24,25.32,25.33,25.255,25.29,5603.0
2023-07-25,25.365,25.42,25.365,25.4,3641.0
2023-07-26,25.41,25.57,25.41,25.55,7697.0
2023-07-27,25.53,25.53,25.365,25.365,6340.0
2023-07-28,25.54,25.615,25.54,25.56,4700.0
2023-07-31,25.585,25.585,25.465,25.515,8347.0
2023-08-01,25.44,25.475,25.355,25.4,4894.0
2023-08-02,25.125,25.15,24.985,24.995,4738.0
2023-08-03,25.275,25.275,24.905,24.95,4739.0
2023-08-04,25.18,25.31,25.105,25.19,5936.0
2023-08-08,25.16,25.215,24.975,25.2,7083.0
2023-08-09,25.3,25.32,25.215,25.265,1721.0
2023-08-10,25.265,25.55,25.265,25.395,11805.0
2023-08-11,25.255,25.255,25.03,25.245,1511.0
2023-08-14,25.04,25.16,24.985,25.105,2119.0
2023-08-15,24.985,24.985,24.865,24.865,5927.0
2023-08-16,24.82,24.845,24.715,24.755,10971.0
2023-08-17,24.775,24.775,24.54,24.715,1477.0
2023-08-18,24.525,24.71,24.515,24.69,1795.0
2023-08-21,24.69,24.81,24.625,24.81,3132.0
2023-08-22,24.865,24.865,24.715,24.765,7996.0
2023-08-23,24.91,24.96,24.84,24.93,4758.0
2023-08-24,24.84,24.885,24.69,24.69,675.0
2023-08-25,24.895,24.965,24.775,24.94,8024.0
2023-08-28,25.135,25.145,25.125,25.145,2256.0
2023-08-29,25.3,25.45,25.3,25.44,4218.0
2023-08-30,25.44,25.465,25.395,25.4,17076.0
2023-08-31,25.43,25.43,25.2,25.275,5514.0
2023-09-01,25.55,25.56,25.3,25.41,7235.0
2023-09-05,25.41,25.46,25.33,25.385,3040.0
2023-09-06,25.34,25.34,25.265,25.275,1293.0
2023-09-07,25.32,25.395,25.3,25.34,3165.0
2023-09-08,25.29,25.29,25.18,25.19,2772.0
2023-09-11,25.475,25.56,25.16,25.53,3738.0
2023-09-12,25.46,25.525,25.4,25.46,2222.0
2023-09-13,25.515,25.515,25.44,25.495,1212.0
2023-09-14,25.68,25.79,25.495,25.79,18546.0
2023-09-15,25.885,25.94,25.69,25.745,16366.0
2023-09-18,25.65,25.65,25.58,25.65,4881.0
2023-09-19,25.515,25.725,25.41,25.725,4508.0
2023-09-20,25.725,25.835,25.625,25.69,5903.0
2023-09-21,25.54,25.55,25.345,25.365,6834.0
2023-09-22,25.465,25.465,25.34,25.345,1328.0
2023-09-25,25.115,25.19,25.105,25.135,1304.0
2023-09-26,25.125,25.125,24.975,25.015,6016.0
2023-09-27,24.97,25.1,24.79,24.91,1622.0
2023-09-28,25.15,25.17,24.995,25.135,3907.0
2023-09-29,25.115,25.17,25.06,25.145,9147.0
2023-10-02,25.125,25.125,24.845,24.9,6111.0
2023-10-03,24.695,24.73,24.52,24.66,3523.0
2023-10-04,24.65,24.65,24.46,24.525,1896.0
2023-10-05,24.78,24.78,24.695,24.695,781.0
2023-10-06,24.825,25.075,24.75,25.075,10118.0
2023-10-10,25.145,25.35,25.115,25.16,5416.0
2023-10-11,25.43,25.43,25.255,25.365,3591.0
2023-10-12,25.405,25.405,25.18,25.275,896.0
2023-10-13,25.255,25.31,24.91,25.075,5109.0
2023-10-16,25.15,25.265,25.135,25.265,1697.0
2023-10-17,25.21,25.355,25.07,25.29,1645.0
2023-10-18,25.105,25.21,25.07,25.105,4014.0
2023-10-19,25.01,25.01,24.815,24.825,3465.0
2023-10-20,24.665,24.675,24.555,24.62,4902.0
2023-10-23,24.51,24.66,24.51,24.595,3509.0
2023-10-24,24.63,24.725,24.63,24.695,2400.0
2023-10-25,24.78,24.805,24.685,24.685,3964.0
2023-10-26,24.695,24.75,24.52,24.685,18409.0
2023-10-27,24.595,24.76,24.47,24.575,5897.0
2023-10-30,24.815,24.815,24.595,24.725,6287.0
2023-10-31,24.825,24.94,24.77,24.93,2175.0
2023-11-01,25.02,25.135,24.995,25.135,5568.0
2023-11-02,25.135,25.35,25.135,25.21,16011.0
2023-11-03,25.43,25.46,25.385,25.42,1948.0
2023-11-06,25.43,25.505,25.33,25.375,9870.0
2023-11-07,25.255,25.28,25.15,25.28,1488.0
2023-11-08,25.21,25.21,24.995,24.995,2530.0
2023-11-09,25.34,25.34,25.16,25.16,4328.0
2023-11-10,25.21,25.28,25.02,25.28,5107.0
2023-11-13,25.32,25.46,25.3,25.395,3434.0
2023-11-14,25.62,25.86,25.62,25.825,14946.0
2023-11-15,25.825,25.835,25.695,25.775,3609.0
2023-11-16,25.825,25.85,25.74,25.805,1522.0
2023-11-17,25.945,26.15,25.935,26.12,2839.0
2023-11-20,26.13,26.195,26.055,26.11,24307.0
2023-11-21,26.085,26.15,25.99,26.055,8633.0
2023-11-22,26.105,26.105,25.99,26.01,4202.0
2023-11-23,26.12,26.15,26.105,26.13,1965.0
2023-11-24,26.055,26.385,26.055,26.195,1701.0
2023-11-27,26.16,26.16,26.04,26.085,5459.0
2023-11-28,26.04,26.12,25.85,26.095,3043.0
2023-11-29,26.105,26.15,26.055,26.065,6674.0
2023-11-30,26.14,26.15,25.965,26.085,8448.0
2023-12-01,26.01,26.195,26.01,26.195,3631.0
2023-12-04,26.045,26.075,26.0,26.075,5947.0
2023-12-05,26.085,26.12,26.0,26.11,5734.0
2023-12-06,26.29,26.325,26.085,26.14,4654.0
2023-12-07,26.26,26.375,26.195,26.355,1402.0
2023-12-08,26.26,26.355,26.235,26.325,6586.0
2023-12-11,26.27,26.645,26.27,26.3,7319.0
2023-12-12,26.335,26.45,26.29,26.335,3458.0
2023-12-13,26.315,26.54,26.195,26.54,4220.0
2023-12-14,26.485,26.485,26.385,26.465,4762.0
2023-12-15,26.28,26.3,26.075,26.075,2504.0
2023-12-18,26.27,26.29,26.185,26.28,5277.0
2023-12-19,26.315,26.39,26.28,26.375,8069.0
2023-12-20,26.375,26.375,26.13,26.16,8326.0
2023-12-21,26.185,26.39,26.175,26.335,14897.0
2023-12-22,26.345,26.485,26.345,26.42,9700.0
2023-12-27,26.435,26.58,26.42,26.58,6157.0
2023-12-28,26.625,26.635,26.515,26.525,13344.0
2023-12-29,26.665,26.845,26.485,26.625,32030.0
2024-01-02,26.61,26.985,26.56,26.56,13615.0
2024-01-03,26.43,26.55,26.38,26.55,12960.0
2024-01-04,26.61,26.785,26.61,26.665,2709.0
2024-01-05,26.785,26.825,26.7,26.795,9972.0
2024-01-08,26.815,26.985,26.815,26.985,5806.0
2024-01-09,26.76,26.78,26.685,26.71,16875.0
2024-01-10,26.73,26.805,26.7,26.805,6202.0
2024-01-11,26.815,26.835,26.635,26.73,8459.0
2024-01-12,26.9,26.9,26.77,26.89,10504.0
2024-01-15,26.87,27.05,26.825,26.94,9455.0
2024-01-16,26.695,26.695,26.55,26.58,9361.0
2024-01-17,26.375,26.43,26.28,26.43,5789.0
2024-01-18,26.475,26.55,26.4,26.54,24869.0
2024-01-19,26.465,26.475,26.345,26.465,4825.0
2024-01-22,26.55,26.625,26.465,26.625,3860.0
2024-01-23,26.525,26.54,26.455,26.54,5353.0
2024-01-24,26.825,26.88,26.75,26.825,6956.0
2024-01-25,26.845,26.845,26.685,26.76,10811.0
2024-01-26,26.835,26.975,26.525,26.77,10662.0
2024-01-29,26.655,26.845,26.635,26.845,87244.0
2024-01-30,26.785,26.88,26.76,26.805,22379.0
2024-01-31,26.86,26.965,26.695,26.78,6261.0
2024-02-01,26.835,26.87,26.74,26.86,5453.0
2024-02-02,26.805,26.805,26.7,26.785,19442.0
2024-02-05,26.655,26.77,26.6,26.74,15525.0
2024-02-06,26.78,26.815,26.685,26.805,3711.0
2024-02-07,26.71,26.78,26.71,26.74,2640.0
2024-02-08,26.675,26.675,26.43,26.56,14966.0
2024-02-09,26.515,26.685,26.43,26.625,20263.0
2024-02-12,26.485,26.74,26.465,26.685,45369.0
2024-02-13,26.685,26.72,26.515,26.625,31960.0
2024-02-14,26.655,26.815,26.635,26.815,8761.0
2024-02-15,26.795,26.92,26.795,26.795,21782.0
2024-02-16,26.955,27.06,26.91,26.985,9274.0
2024-02-20,27.2,27.275,27.03,27.275,51217.0
2024-02-21,27.21,27.24,27.02,27.08,25390.0
2024-02-22,27.36,27.425,27.295,27.305,8272.0
2024-02-23,27.435,27.55,27.425,27.54,5901.0
2024-02-26,27.495,27.51,27.325,27.335,15585.0
2024-02-27,27.475,27.57,27.455,27.57,11606.0
2024-02-28,27.54,27.58,27.52,27.57,10664.0
2024-02-29,27.59,27.69,27.51,27.635,22107.0
2024-03-01,27.73,27.87,27.71,27.85,15267.0
2024-03-04,27.755,27.835,27.69,27.81,6743.0
2024-03-05,27.765,27.89,27.69,27.825,21859.0
2024-03-06,28.07,28.145,27.995,28.07,7566.0
2024-03-07,28.2,28.22,28.135,28.2,6102.0
2024-03-08,28.295,28.33,28.19,28.245,8484.0
2024-03-11,28.02,28.04,27.9,28.03,12529.0
2024-03-12,28.115,28.24,28.04,28.21,10052.0
2024-03-13,28.24,28.245,28.17,28.22,11957.0
2024-03-14,28.17,28.17,27.975,28.03,13998.0
2024-03-15,28.225,28.25,28.1,28.25,5063.0
2024-03-18,28.15,28.24,28.065,28.225,15242.0
2024-03-19,28.325,28.395,28.29,28.355,4638.0
2024-03-20,28.355,28.46,28.27,28.385,7213.0
2024-03-21,28.44,28.65,28.405,28.495,11478.0
2024-03-22,28.58,28.675,28.495,28.63,8602.0
2024-03-25,28.45,28.64,28.45,28.6,21941.0
2024-03-26,28.59,28.705,28.535,28.535,6722.0
2024-03-27,28.675,28.735,28.64,28.64,7746.0
2024-03-28,28.725,28.745,28.64,28.665,5007.0
2024-04-01,28.61,28.77,28.25,28.47,8596.0
2024-04-02,28.42,28.515,28.42,28.515,6586.0
2024-04-03,28.515,28.665,28.49,28.65,6696.0
2024-04-04,28.755,28.77,28.515,28.525,12053.0
2024-04-05,28.64,28.675,28.545,28.65,5684.0
2024-04-08,28.77,28.855,28.725,28.82,17736.0
2024-04-09,28.875,28.905,28.76,28.77,10125.0
2024-04-10,28.65,28.695,28.565,28.675,10383.0
2024-04-11,28.715,28.76,28.505,28.755,13323.0
2024-04-12,28.695,28.695,28.505,28.525,5339.0
2024-04-15,28.77,28.79,28.41,28.48,8895.0
2024-04-16,28.335,28.355,28.09,28.165,20879.0
2024-04-17,28.27,28.27,28.07,28.09,10504.0
2024-04-18,28.045,28.24,28.035,28.13,7067.0
2024-04-19,28.15,28.215,28.13,28.165,25769.0
2024-04-22,28.335,28.565,28.325,28.565,4779.0
2024-04-23,28.555,28.77,28.555,28.77,8903.0
2024-04-24,28.8,28.8,28.61,28.695,16673.0
2024-04-25,28.42,28.575,28.195,28.48,25183.0
2024-04-26,28.64,28.715,28.6,28.685,12268.0
2024-04-29,28.83,28.925,28.695,28.915,27803.0
2024-04-30,28.875,28.915,28.705,28.705,27100.0
2024-05-01,28.65,28.78,28.59,28.65,17139.0
2024-05-02,28.77,28.97,28.47,28.84,19109.0
2024-05-03,29.035,29.1,28.96,29.085,2114.0
2024-05-06,29.28,29.28,29.035,29.245,12953.0
2024-05-07,29.31,29.47,29.12,29.435,7924.0
2024-05-08,29.375,29.415,29.32,29.34,9381.0
2024-05-09,29.44,29.51,29.28,29.51,8876.0
2024-05-10,29.575,29.64,29.535,29.64,11691.0
2024-05-13,29.67,29.695,29.555,29.555,6545.0
2024-05-14,29.62,29.735,29.62,29.69,6167.0
2024-05-15,29.69,29.875,29.61,29.875,11893.0
2024-05-16,29.84,29.85,29.725,29.735,6828.0
2024-05-17,29.735,29.905,29.535,29.895,15976.0
2024-05-21,29.97,30.0,29.85,29.945,9182.0
2024-05-22,29.81,29.85,29.735,29.79,7739.0
2024-05-23,29.8,29.895,29.51,29.585,18577.0
2024-05-24,29.69,29.705,29.595,29.695,10247.0
2024-05-27,29.85,29.86,29.745,29.82,3705.0
2024-05-28,29.765,29.765,29.66,29.745,3597.0
2024-05-29,29.385,29.46,29.385,29.44,12842.0
2024-05-30,29.605,29.68,29.545,29.63,12145.0
2024-05-31,29.695,29.765,29.63,29.765,17261.0
2024-06-03,29.925,29.95,29.84,29.935,8053.0
2024-06-04,29.705,29.86,29.705,29.86,11153.0
2024-06-05,29.875,30.435,29.68,30.065,14367.0
2024-06-06,30.01,30.01,29.925,30.01,8448.0
2024-06-07,29.84,29.895,29.765,29.82,15832.0
2024-06-10,29.735,29.8,29.61,29.745,19664.0
2024-06-11,29.51,29.51,29.365,29.435,12435.0
2024-06-12,29.79,29.8,29.62,29.62,18830.0
2024-06-13,29.355,29.355,29.16,29.235,12713.0
2024-06-14,28.94,29.0,28.81,28.915,22039.0
2024-06-17,28.675,29.055,28.665,29.055,13725.0
2024-06-18,29.075,29.13,29.015,29.11,10972.0
2024-06-19,29.195,29.235,29.12,29.235,15834.0
2024-06-20,29.095,29.21,28.96,29.095,33529.0
2024-06-21,28.985,28.995,28.81,28.985,6784.0
2024-06-24,29.13,29.265,28.995,29.14,15258.0
2024-06-25,29.14,29.36,29.14,29.33,32750.0
2024-06-26,29.045,29.15,29.035,29.14,4999.0
2024-06-27,29.15,29.18,28.92,29.11,8823.0
2024-06-28,29.195,29.265,29.07,29.09,15828.0
2024-07-02,29.37,29.795,29.16,29.43,39497.0
2024-07-03,29.275,29.585,29.265,29.565,7429.0
2024-07-04,29.4,29.805,29.4,29.805,5437.0
2024-07-05,29.805,29.805,29.59,29.725,9373.0
2024-07-08,29.725,29.745,29.6,29.63,25379.0
2024-07-09,29.535,29.59,29.42,29.485,7838.0
2024-07-10,29.65,29.825,29.65,29.825,3238.0
2024-07-11,29.87,30.025,29.86,29.97,23187.0
2024-07-12,30.12,30.295,29.94,30.22,8878.0
2024-07-15,30.17,30.18,29.94,30.095,15184.0
2024-07-16,30.015,30.315,29.995,30.315,46635.0
2024-07-17,30.2,30.345,30.085,30.295,32923.0
2024-07-18,30.325,30.41,30.065,30.065,21245.0
2024-07-19,30.12,30.17,30.035,30.095,23480.0
2024-07-22,30.335,30.39,30.115,30.345,6637.0
2024-07-23,30.24,30.305,30.21,30.275,8261.0
2024-07-24,30.15,30.265,29.98,30.075,21331.0
2024-07-25,29.87,30.14,29.805,30.015,10621.0
2024-07-26,30.085,30.355,30.025,30.335,5534.0
2024-07-29,30.285,30.315,30.19,30.315,15949.0
2024-07-30,30.285,30.39,30.16,30.305,12600.0
2024-07-31,30.535,30.595,30.44,30.575,9923.0
2024-08-01,30.13,30.535,29.835,29.96,16893.0
2024-08-02,29.555,29.565,29.16,29.495,14328.0
2024-08-06,28.32,28.6,28.13,28.465,20309.0
2024-08-07,28.9,28.945,28.55,28.56,18233.0
2024-08-08,28.785,29.08,28.67,29.025,15769.0
2024-08-09,28.81,29.065,28.775,29.065,3282.0
2024-08-12,28.86,29.12,28.83,29.09,3212.0
2024-08-13,29.275,29.525,29.13,29.525,5950.0
2024-08-14,29.545,29.6,29.315,29.59,3045.0
2024-08-15,29.745,29.995,29.735,29.95,2480.0
2024-08-16,29.93,30.105,29.775,30.085,5707.0
2024-08-19,30.285,30.41,30.105,30.38,8001.0
2024-08-20,30.345,30.345,30.15,30.23,8499.0
2024-08-21,30.295,30.43,30.275,30.43,11794.0
2024-08-22,30.39,30.42,30.17,30.18,10434.0
2024-08-23,30.44,30.625,30.265,30.605,6649.0
2024-08-26,30.515,30.525,30.305,30.45,12722.0
2024-08-27,30.46,30.525,30.305,30.48,2087.0
2024-08-28,30.51,30.545,30.345,30.49,11213.0
2024-08-29,30.525,30.7,30.5,30.575,6494.0
2024-08-30,30.72,30.75,30.595,30.68,8983.0
2024-09-03,30.67,30.67,30.255,30.275,17045.0
2024-09-04,30.275,30.315,30.115,30.295,8478.0
2024-09-05,30.305,30.44,30.23,30.245,12459.0
2024-09-06,30.355,30.355,29.94,29.995,9725.0
2024-09-09,30.14,30.255,30.115,30.255,7303.0
2024-09-10,30.105,30.17,29.96,30.17,9522.0
2024-09-11,30.13,30.18,29.745,30.115,16413.0
2024-09-12,30.325,30.365,30.025,30.365,4444.0
2024-09-13,30.345,30.575,30.345,30.48,7084.0
2024-09-16,30.585,30.74,30.325,30.74,6034.0
2024-09-17,30.69,30.775,30.555,30.585,11229.0
2024-09-18,30.64,30.77,30.5,30.7,18539.0
2024-09-19,30.765,31.0,30.765,31.0,2319.0
2024-09-20,30.97,30.97,30.755,30.815,11061.0
2024-09-23,30.73,30.805,30.69,30.735,6749.0
2024-09-24,30.805,30.845,30.785,30.825,15302.0
2024-09-25,30.785,30.785,30.59,30.66,5374.0
2024-09-26,30.97,31.21,30.845,31.155,3581.0
2024-09-27,30.99,31.21,30.875,31.075,3058.0
2024-09-30,31.165,31.175,30.71,30.94,18907.0
2024-10-01,30.97,31.075,30.58,30.62,14713.0
2024-10-02,30.68,30.68,30.495,30.6,8706.0
2024-10-03,30.515,30.535,30.33,30.535,7464.0
2024-10-04,30.67,30.775,30.38,30.775,10652.0
2024-10-07,30.895,30.895,30.67,30.805,22140.0
2024-10-08,30.61,30.73,30.545,30.68,3207.0
2024-10-09,30.6,30.825,30.425,30.825,3086.0
2024-10-10,30.9,30.95,30.755,30.94,16429.0
2024-10-11,30.895,31.105,30.895,30.99,11355.0
2024-10-15,31.01,31.105,30.745,30.785,16015.0
2024-10-16,30.94,31.02,30.825,30.95,14666.0
2024-10-17,30.98,31.135,30.885,30.92,15679.0
2024-10-18,31.03,31.24,31.02,31.145,12870.0
2024-10-21,31.065,31.165,30.855,30.93,27465.0
2024-10-22,30.515,30.815,30.505,30.815,15361.0
2024-10-23,30.525,30.66,30.495,30.59,9087.0
2024-10-24,30.505,30.735,30.505,30.735,15919.0
2024-10-25,30.765,30.855,30.6,30.65,7345.0
2024-10-28,30.62,30.98,30.62,30.95,8932.0
2024-10-29,30.835,30.93,30.835,30.895,10151.0
2024-10-30,30.73,30.835,30.68,30.69,6466.0
2024-10-31,30.555,30.59,30.28,30.525,12264.0
2024-11-01,30.835,30.855,30.68,30.795,16685.0
2024-11-04,30.765,30.9,30.69,30.755,19477.0
2024-11-05,30.785,30.92,30.765,30.92,9143.0
2024-11-06,30.66,30.72,30.42,30.7,11459.0
2024-11-07,30.95,31.03,30.9,31.01,12009.0
2024-11-08,30.7,30.72,30.505,30.565,11354.0
2024-11-11,30.58,30.67,30.455,30.565,8171.0
2024-11-12,30.33,30.38,29.98,30.04,18900.0
2024-11-13,30.1,30.11,29.895,30.11,13456.0
2024-11-14,30.265,30.38,30.165,30.29,16009.0
2024-11-15,30.37,30.435,30.225,30.425,34428.0
2024-11-18,30.425,30.515,30.27,30.455,28802.0
2024-11-19,30.135,30.38,30.125,30.33,10055.0
2024-11-20,30.42,30.42,29.935,30.145,11168.0
2024-11-21,30.1,30.28,30.07,30.255,4430.0
2024-11-22,30.155,30.36,30.155,30.33,8411.0
2024-11-25,30.455,30.465,30.29,30.39,18295.0
2024-11-26,30.475,30.475,30.235,30.33,10889.0
2024-11-27,30.42,30.455,30.33,30.455,19770.0
2024-11-28,30.465,30.66,30.445,30.66,10224.0
2024-11-29,30.475,31.175,30.465,30.845,31785.0
2024-12-02,30.845,30.885,30.72,30.855,18957.0
2024-12-03,30.94,31.075,30.91,31.04,18881.0
2024-12-04,30.92,30.97,30.845,30.845,14073.0
2024-12-05,30.95,31.125,30.895,31.105,5285.0
2024-12-06,31.205,31.3,31.095,31.24,8825.0
2024-12-09,31.35,31.405,31.3,31.34,45355.0
2024-12-10,31.23,31.23,31.01,31.115,25665.0
2024-12-11,31.26,31.31,31.0,31.185,21340.0
2024-12-12,31.055,31.095,30.98,31.055,15183.0
2024-12-13,31.065,31.075,30.875,31.05,33984.0
2024-12-16,30.93,30.96,30.845,30.91,13211.0
2024-12-17,30.805,30.98,30.805,30.885,10203.0
2024-12-18,30.835,30.92,30.39,30.455,17843.0
2024-12-19,30.455,30.455,30.28,30.38,13679.0
2024-12-20,30.07,30.425,30.0,30.27,21034.0
2024-12-23,30.445,30.515,30.31,30.495,34380.0
2024-12-24,30.475,30.565,30.475,30.515,4425.0
2024-12-27,30.795,30.92,30.6,30.845,30938.0
2024-12-30,30.745,30.745,30.53,30.55,25099.0
2024-12-31,30.635,30.8,30.55,30.615,13599.0
2025-01-02,30.685,30.8,30.49,30.52,40590.0
2025-01-03,30.77,30.86,30.675,30.83,15770.0
2025-01-06,30.86,31.085,30.82,30.86,10895.0
2025-01-07,30.995,31.045,30.84,30.94,29591.0
2025-01-08,30.79,30.85,30.715,30.85,53670.0
2025-01-09,30.93,30.93,30.85,30.88,17503.0
2025-01-10,30.595,30.595,30.41,30.45,23015.0
2025-01-13,30.205,30.44,30.01,30.44,24469.0
2025-01-14,30.49,30.53,30.37,30.52,22373.0
2025-01-15,30.84,30.85,30.755,30.81,18138.0
2025-01-16,30.84,31.095,30.84,31.015,24469.0
2025-01-17,31.23,31.32,31.175,31.32,18739.0
2025-01-20,31.525,31.535,31.25,31.465,57958.0
2025-01-21,31.505,31.63,31.37,31.63,26345.0
2025-01-22,31.595,31.66,31.445,31.495,56680.0
2025-01-23,31.585,31.825,31.455,31.78,30365.0
2025-01-24,31.67,31.82,31.63,31.8,31421.0
2025-01-27,31.935,31.985,31.75,31.965,55166.0
2025-01-28,32.04,32.05,31.875,32.035,19138.0
2025-01-29,32.12,32.21,32.04,32.14,27155.0
2025-01-30,32.395,32.74,32.24,32.58,16974.0
2025-01-31,32.61,32.61,32.335,32.47,22682.0
2025-02-03,32.035,32.405,32.035,32.17,37906.0
2025-02-04,31.985,31.995,31.855,31.995,53524.0
2025-02-05,32.08,32.305,32.06,32.285,24970.0
2025-02-06,32.445,32.455,32.325,32.375,4302.0
2025-02-07,32.425,32.425,32.1,32.1,24277.0
2025-02-10,32.355,32.435,32.295,32.405,12378.0
2025-02-11,32.355,32.51,32.345,32.51,22176.0
2025-02-12,32.415,32.62,32.385,32.6,10840.0
2025-02-13,32.63,32.795,32.61,32.705,15711.0
2025-02-14,32.805,32.93,32.705,32.755,41497.0
2025-02-18,32.825,33.0,32.795,32.99,24058.0
2025-02-19,32.64,32.745,32.58,32.735,23220.0
2025-02-20,32.745,32.775,32.67,32.775,25108.0
2025-02-21,32.755,32.755,32.62,32.685,8688.0
2025-02-24,32.865,32.93,32.755,32.89,16215.0
2025-02-25,33.265,33.43,33.155,33.42,15014.0
2025-02-26,33.535,33.715,33.41,33.49,34295.0
2025-02-27,33.535,33.645,33.47,33.49,18769.0
2025-02-28,33.41,33.705,33.295,33.705,19221.0
2025-03-03,33.73,34.19,33.705,34.085,38833.0
2025-03-04,33.725,34.24,33.555,34.005,45066.0
2025-03-05,34.23,34.535,34.025,34.535,35450.0
2025-03-06,34.385,34.495,34.16,34.25,68910.0
2025-03-07,34.465,34.865,34.31,34.855,79421.0
2025-03-10,34.71,34.77,34.32,34.455,35193.0
2025-03-11,34.27,34.425,34.24,34.3,52161.0
2025-03-12,34.495,34.63,34.24,34.36,39488.0
2025-03-13,34.3,34.375,34.19,34.35,40317.0
2025-03-14,34.505,34.785,34.35,34.69,36391.0
2025-03-17,34.78,35.02,34.77,34.975,58223.0
2025-03-18,34.935,35.14,34.825,35.06,51742.0
2025-03-19,35.02,35.245,34.955,35.215,90919.0
2025-03-20,35.16,35.275,34.815,34.925,43766.0
2025-03-21,34.845,34.855,34.705,34.835,43597.0
2025-03-24,34.875,35.01,34.625,34.765,49399.0
2025-03-25,34.845,34.925,34.67,34.885,37688.0
2025-03-26,34.795,35.275,34.51,34.55,70604.0
2025-03-27,34.65,34.765,34.51,34.765,13555.0
2025-03-28,34.57,34.57,34.415,34.5,45008.0
2025-03-31,34.17,34.435,34.11,34.415,32443.0
2025-04-01,34.47,34.49,34.19,34.245,33632.0
2025-04-02,34.1,34.355,34.09,34.355,35072.0
2025-04-03,33.425,33.5,33.225,33.235,50841.0
2025-04-04,32.72,32.735,31.23,31.23,166110.0
2025-04-07,30.365,31.12,29.915,30.56,108229.0
2025-04-08,31.11,31.325,30.03,30.325,49777.0
2025-04-09,30.17,32.22,30.11,32.07,70166.0
2025-04-10,32.07,32.475,30.73,31.375,89502.0
2025-04-11,31.16,32.07,31.08,32.04,62537.0
2025-04-14,32.245,32.6,32.09,32.335,62959.0
2025-04-15,32.57,32.905,32.475,32.845,54937.0
2025-04-16,32.755,32.955,32.56,32.66,61742.0
2025-04-17,32.72,33.15,32.71,32.97,92739.0
2025-04-21,32.835,33.05,32.67,32.905,32800.0
2025-04-22,33.225,33.62,33.17,33.53,51074.0
2025-04-23,33.98,34.345,33.62,33.725,69393.0
2025-04-24,33.68,34.04,33.64,34.02,69950.0
2025-04-25,33.855,34.04,33.795,34.03,36553.0
2025-04-28,34.06,34.225,34.01,34.215,59668.0
2025-04-29,34.245,34.405,34.205,34.355,52808.0
2025-04-30,34.05,34.215,33.905,34.15,100522.0
2025-05-01,34.55,35.08,34.03,34.13,47735.0
2025-05-02,34.365,34.56,34.17,34.51,58529.0
2025-05-05,34.53,34.59,34.46,34.57,73560.0
2025-05-06,34.46,34.56,34.425,34.45,88512.0
2025-05-07,34.425,34.54,34.385,34.49,64402.0
2025-05-08,34.56,34.66,34.365,34.53,88796.0
2025-05-09,34.725,34.835,34.65,34.835,101102.0
2025-05-12,34.945,35.04,34.795,35.03,74694.0
2025-05-13,34.915,34.96,34.845,34.915,88632.0
2025-05-14,34.885,35.02,34.835,34.885,90203.0
2025-05-15,34.99,35.295,34.99,35.255,78272.0
2025-05-16,35.225,35.415,35.16,35.405,69495.0
2025-05-20,35.52,35.925,35.435,35.845,166919.0
2025-05-21,35.825,36.255,35.5,35.58,96176.0
2025-05-22,35.57,35.63,35.335,35.5,94463.0
2025-05-23,35.1,35.225,35.04,35.195,89271.0
2025-05-26,35.315,35.765,35.305,35.58,78897.0
2025-05-27,35.6,35.765,35.54,35.765,86155.0
2025-05-28,35.64,35.65,35.325,35.51,82273.0
2025-05-29,35.53,35.68,35.425,35.67,124138.0
2025-05-30,35.59,35.64,35.385,35.5,70211.0
2025-06-02,35.46,36.335,35.325,35.895,90349.0
2025-06-03,35.68,35.68,35.435,35.58,108372.0
2025-06-04,35.58,35.66,35.51,35.57,84060.0
2025-06-05,35.53,35.61,35.46,35.54,155219.0
2025-06-06,35.68,35.695,35.58,35.695,32061.0
2025-06-09,35.59,35.765,35.58,35.68,107420.0
2025-06-10,35.97,36.195,35.61,35.66,70808.0
2025-06-11,35.64,35.725,35.59,35.63,106451.0
2025-06-12,35.58,35.78,35.58,35.775,130917.0
2025-06-13,35.395,35.435,35.255,35.285,123975.0
2025-06-16,35.55,35.63,35.425,35.45,230378.0
2025-06-17,35.19,35.225,35.05,35.1,60453.0
2025-06-18,35.195,35.425,35.04,35.375,84691.0
2025-06-19,35.21,35.63,35.2,35.63,114854.0
2025-06-20,35.6,35.83,35.215,35.235,131451.0
2025-06-23,35.175,35.505,35.055,35.475,72210.0
2025-06-24,35.61,35.84,35.525,35.82,76349.0
2025-06-25,35.485,35.635,35.475,35.61,96362.0
2025-06-26,35.63,35.75,35.525,35.75,57773.0
2025-06-27,35.88,36.15,35.71,36.11,83569.0
2025-06-30,35.9,36.07,35.78,35.94,96938.0
2025-07-02,35.92,36.07,35.78,36.06,53355.0
2025-07-03,36.0,36.26,35.98,36.26,119005.0
2025-07-04,35.9,36.05,35.89,35.97,29576.0
2025-07-07,36.0,36.0,35.78,35.81,87283.0
2025-07-08,35.86,36.185,35.82,36.18,52823.0
2025-07-09,36.335,36.505,36.29,36.495,48727.0
2025-07-10,36.505,36.765,36.12,36.415,61766.0
2025-07-11,36.3,36.465,35.99,36.19,77761.0
2025-07-14,36.12,36.3,36.02,36.29,70085.0
2025-07-15,36.315,36.505,35.83,35.88,73737.0
2025-07-16,35.82,35.94,35.76,35.94,101801.0
2025-07-17,35.88,36.09,35.82,36.08,50039.0
2025-07-18,36.08,36.11,35.93,35.97,54261.0
2025-07-21,36.0,36.24,35.97,36.13,57360.0
2025-07-22,36.09,36.22,36.06,36.19,65478.0
2025-07-23,36.415,37.005,36.415,36.995,130093.0
2025-07-24,36.905,37.035,36.905,36.945,61297.0
2025-07-25,36.775,37.035,36.775,37.025,42842.0
2025-07-28,36.925,36.935,36.395,36.505,70777.0
2025-07-29,36.625,36.705,36.555,36.685,37944.0
2025-07-30,36.755,36.765,36.415,36.575,75015.0
2025-07-31,36.425,36.715,36.3,36.365,57153.0
2025-08-01,36.11,36.19,35.89,36.18,48295.0
2025-08-05,36.695,36.735,36.415,36.695,59864.0
2025-08-06,36.805,36.975,36.625,36.925,70303.0
2025-08-07,37.18,37.21,37.09,37.2,100823.0
2025-08-08,37.27,37.47,37.2,37.44,44378.0
2025-08-11,37.44,37.525,37.41,37.47,45095.0
2025-08-12,37.6,37.905,37.46,37.905,81715.0
2025-08-13,37.905,38.055,37.71,38.055,52095.0
2025-08-14,37.985,38.195,37.86,38.195,40305.0
2025-08-15,38.375,38.465,38.205,38.455,36550.0
2025-08-18,38.195,38.305,38.095,38.275,69883.0
2025-08-19,38.405,38.615,38.335,38.515,181252.0
2025-08-20,38.645,38.89,38.635,38.86,274853.0
2025-08-21,38.76,38.84,38.69,38.81,128997.0
2025-08-22,38.95,39.23,38.9,39.12,93517.0
2025-08-25,38.87,38.96,38.635,38.66,147015.0
2025-08-26,38.445,38.505,38.355,38.505,180690.0
2025-08-27,38.115,38.245,38.095,38.205,125873.0
2025-08-28,38.225,38.275,38.145,38.255,72846.0
2025-08-29,38.055,38.115,37.955,38.115,73285.0
2025-09-02,37.995,38.385,37.76,37.905,96988.0
2025-09-03,37.8,37.915,37.76,37.895,86697.0
2025-09-04,38.095,38.415,37.905,38.415,121072.0
2025-09-05,38.555,38.565,38.345,38.475,76610.0
2025-09-08,38.505,38.625,38.445,38.615,105592.0
2025-09-09,38.505,38.75,38.445,38.65,105730.0
2025-09-10,38.68,38.75,38.645,38.73,107083.0
2025-09-11,38.79,39.01,38.73,39.01,49538.0
2025-09-12,38.8,38.84,38.74,38.81,86485.0
2025-09-15,38.91,38.93,38.77,38.78,77168.0
2025-09-16,38.615,38.645,38.525,38.635,38211.0
2025-09-17,38.635,39.2,38.445,38.555,82033.0
2025-09-18,38.375,38.525,38.315,38.475,93404.0
2025-09-19,38.63,38.74,38.28,38.36,105616.0
2025-09-22,38.45,38.58,38.32,38.54,96807.0
2025-09-23,38.61,38.7,38.53,38.55,77197.0
2025-09-24,38.55,38.6,38.41,38.47,104306.0
2025-09-25,38.4,38.46,38.25,38.39,98519.0
2025-09-26,38.6,38.77,38.6,38.77,52918.0
2025-09-29,38.61,38.81,38.6,38.75,57664.0
2025-09-30,38.65,38.905,38.65,38.9,42057.0
2025-10-01,39.13,39.29,38.95,39.23,100949.0
2025-10-02,39.25,39.26,39.08,39.19,110086.0
2025-10-03,39.32,39.49,39.21,39.45,70428.0
2025-10-06,39.41,39.42,39.31,39.32,127547.0
2025-10-07,39.35,39.35,39.06,39.08,107104.0
2025-10-08,39.09,39.22,39.06,39.17,62144.0
2025-10-09,39.2,39.2,39.0,39.06,85669.0
2025-10-10,39.06,39.06,38.38,38.41,101575.0
2025-10-14,38.54,39.1,38.52,39.02,101790.0
2025-10-15,39.23,39.29,38.97,39.13,81958.0
2025-10-16,39.27,39.48,39.25,39.4,118386.0
2025-10-17,39.19,39.32,39.16,39.29,72275.0
2025-10-20,39.45,39.58,39.32,39.55,51696.0
2025-10-21,39.35,39.38,39.24,39.29,61312.0
2025-10-22,39.29,39.35,39.13,39.24,82909.0
2025-10-23,39.37,39.44,39.24,39.38,64133.0
2025-10-24,39.45,39.56,39.39,39.49,46818.0
2025-10-27,39.57,39.73,39.54,39.72,67081.0
2025-10-28,39.67,39.7,39.57,39.6,94552.0
2025-10-29,39.53,39.56,39.24,39.4,126361.0
2025-10-30,39.35,39.52,39.34,39.43,75901.0
2025-10-31,39.42,39.43,39.14,39.34,58657.0
2025-11-03,39.51,39.68,39.34,39.34,169563.0
2025-11-04,39.24,39.45,39.225,39.34,64711.0
2025-11-05,39.5,39.75,39.46,39.71,55261.0
2025-11-06,39.83,39.9,39.78,39.86,64289.0
2025-11-07,39.66,39.77,39.45,39.77,55398.0
2025-11-10,39.99,40.24,39.92,40.24,81767.0
2025-11-11,40.19,40.49,40.19,40.45,73002.0
2025-11-12,40.64,40.8,40.64,40.73,36483.0
2025-11-13,40.74,40.9,40.55,40.55,249743.0
2025-11-14,40.53,40.54,40.38,40.5,56086.0
2025-11-17,40.33,40.33,39.95,40.14,103773.0
2025-11-18,39.63,39.63,39.34,39.48,92581.0
2025-11-19,39.43,39.59,39.35,39.51,77007.0
2025-11-20,39.74,39.79,39.11,39.14,107285.0
2025-11-21,39.62,39.89,39.5,39.8,66669.0
2025-11-24,39.91,39.91,39.71,39.86,67392.0
2025-11-25,40.09,40.32,40.07,40.32,73463.0
2025-11-26,40.47,40.56,40.35,40.5,73226.0