Date,Open,High,Low,Close,Volume
2017-02-24,18.735,18.735,18.735,18.735,0.0
2017-02-27,19.02,19.02,18.945,19.02,19382.0
2017-02-28,18.98,18.98,18.98,18.98,1300.0
2017-03-01,18.85,18.85,18.825,18.85,158.0
2017-03-02,18.85,18.85,18.835,18.835,201.0
2017-03-03,18.87,18.87,18.87,18.87,240.0
2017-03-06,18.915,18.915,18.915,18.915,433.0
2017-03-07,18.84,18.915,18.82,18.915,30167.0
2017-03-08,18.915,18.915,18.915,18.915,0.0
2017-03-09,18.655,18.66,18.615,18.615,310.0
2017-03-10,18.625,18.625,18.57,18.615,19.0
2017-03-13,18.52,18.615,18.52,18.615,400.0
2017-03-14,18.615,18.615,18.615,18.615,0.0
2017-03-15,18.615,18.615,18.615,18.615,0.0
2017-03-16,18.765,18.765,18.765,18.765,1200.0
2017-03-17,18.835,18.835,18.835,18.835,396.0
2017-03-20,18.885,18.9,18.835,18.835,209.0
2017-03-21,18.855,18.91,18.855,18.91,30201.0
2017-03-22,19.095,19.095,18.96,18.96,30.0
2017-03-23,19.085,19.085,18.96,18.96,8.0
2017-03-24,19.14,19.17,18.96,18.96,63.0
2017-03-27,19.295,19.305,19.23,19.23,800.0
2017-03-28,19.175,19.185,19.125,19.125,550.0
2017-03-29,19.19,19.19,19.19,19.19,300.0
2017-03-30,19.185,19.19,19.185,19.19,2.0
2017-03-31,19.115,19.19,19.115,19.19,9.0
2017-04-03,19.175,19.19,19.175,19.19,6.0
2017-04-04,19.325,19.325,19.325,19.325,900.0
2017-04-05,19.305,19.325,19.28,19.325,1123.0
2017-04-06,19.325,19.325,19.325,19.325,0.0
2017-04-07,19.455,19.455,19.365,19.455,400.0
2017-04-10,19.365,19.365,19.335,19.335,1100.0
2017-04-11,19.425,19.46,19.4,19.4,667.0
2017-04-12,19.475,19.475,19.475,19.475,200.0
2017-04-13,19.655,19.655,19.61,19.655,1150.0
2017-04-17,19.64,19.655,19.64,19.655,33.0
2017-04-18,19.735,19.795,19.735,19.795,842.0
2017-04-19,19.705,19.705,19.705,19.705,974.0
2017-04-20,19.7,19.7,19.645,19.645,1533.0
2017-04-21,19.73,19.765,19.72,19.72,15110.0
2017-04-24,19.625,19.675,19.615,19.675,922.0
2017-04-25,19.66,19.66,19.54,19.54,3263.0
2017-04-26,19.69,19.69,19.685,19.69,1238.0
2017-04-27,19.655,19.69,19.655,19.69,110.0
2017-04-28,19.705,19.705,19.69,19.69,4.0
2017-05-01,19.7,19.7,19.69,19.69,2.0
2017-05-02,19.73,19.76,19.73,19.76,201.0
2017-05-03,19.81,19.895,19.81,19.81,402.0
2017-05-04,19.78,19.81,19.78,19.81,1.0
2017-05-05,19.81,19.81,19.81,19.81,0.0
2017-05-08,19.805,19.805,19.72,19.72,656.0
2017-05-09,19.55,19.55,19.55,19.55,200.0
2017-05-10,19.55,19.55,19.55,19.55,0.0
2017-05-11,19.52,19.52,19.52,19.52,2500.0
2017-05-12,19.61,19.61,19.52,19.52,42.0
2017-05-15,19.51,19.55,19.51,19.52,47.0
2017-05-16,19.535,19.535,19.52,19.52,10.0
2017-05-17,19.805,19.91,19.805,19.835,1150.0
2017-05-18,19.925,19.925,19.885,19.885,103.0
2017-05-19,20.0,20.0,20.0,20.0,500.0
2017-05-23,20.01,20.01,19.92,19.92,901.0
2017-05-24,19.94,19.94,19.895,19.92,204.0
2017-05-25,20.045,20.045,19.92,19.92,28.0
2017-05-26,20.06,20.06,19.92,19.92,300.0
2017-05-29,20.13,20.13,20.085,20.085,119.0
2017-05-30,20.105,20.105,20.075,20.085,192.0
2017-05-31,20.085,20.085,20.085,20.085,1938.0
2017-06-01,20.085,20.085,20.085,20.085,0.0
2017-06-02,20.265,20.265,20.19,20.19,105.0
2017-06-05,20.205,20.225,20.205,20.225,2375.0
2017-06-06,20.225,20.225,20.225,20.225,0.0
2017-06-07,20.265,20.265,20.22,20.25,12838.0
2017-06-08,20.225,20.24,20.19,20.205,1662.0
2017-06-09,20.105,20.105,20.105,20.105,500.0
2017-06-12,20.16,20.21,20.075,20.105,5004.0
2017-06-13,19.97,19.97,19.965,19.97,2002.0
2017-06-14,20.07,20.135,19.97,19.97,400.0
2017-06-15,19.97,19.97,19.97,19.97,0.0
2017-06-16,19.97,19.97,19.97,19.97,0.0
2017-06-19,19.97,19.97,19.97,19.97,0.0
2017-06-20,20.115,20.285,20.115,20.19,715.0
2017-06-21,20.25,20.25,20.25,20.25,0.0
2017-06-22,20.325,20.325,20.3,20.325,279.0
2017-06-23,20.385,20.385,20.325,20.325,76.0
2017-06-26,20.46,20.475,20.46,20.475,633.0
2017-06-27,20.33,20.33,20.325,20.325,431.0
2017-06-28,20.1,20.16,20.1,20.1,218.0
2017-06-29,19.97,20.02,19.925,20.02,2139.0
2017-06-30,19.955,19.97,19.945,19.97,169.0
2017-07-04,19.84,19.84,19.775,19.84,1486.0
2017-07-05,19.825,19.84,19.825,19.84,15.0
2017-07-06,19.82,19.84,19.82,19.84,41.0
2017-07-07,19.685,19.84,19.685,19.84,7.0
2017-07-10,19.685,19.685,19.635,19.685,1003.0
2017-07-11,19.675,19.7,19.615,19.615,450.0
2017-07-12,19.715,19.715,19.615,19.615,100.0
2017-07-13,19.605,19.605,19.605,19.605,106.0
2017-07-14,19.605,19.605,19.605,19.605,0.0
2017-07-17,19.585,19.605,19.585,19.605,200.0
2017-07-18,19.645,19.645,19.605,19.605,300.0
2017-07-19,19.62,19.62,19.605,19.605,1100.0
2017-07-20,19.59,19.7,19.59,19.63,1026.0
2017-07-21,19.68,19.69,19.665,19.68,2408.0
2017-07-24,19.68,19.68,19.68,19.68,0.0
2017-07-25,19.445,19.445,19.31,19.395,3518.0
2017-07-26,19.32,19.34,19.32,19.34,2900.0
2017-07-27,19.205,19.225,19.205,19.225,4100.0
2017-07-28,19.085,19.085,19.085,19.085,200.0
2017-07-31,18.955,18.98,18.955,18.97,1077.0
2017-08-01,18.97,19.205,18.97,19.205,600.0
2017-08-02,19.32,19.32,19.32,19.32,100.0
2017-08-03,19.43,19.43,19.425,19.425,102.0
2017-08-04,19.44,19.44,19.415,19.425,59.0
2017-08-08,19.325,19.325,19.325,19.325,200.0
2017-08-09,19.425,19.46,19.425,19.46,4000.0
2017-08-10,19.535,19.535,19.505,19.505,6200.0
2017-08-11,19.52,19.575,19.52,19.52,102.0
2017-08-14,19.49,19.52,19.49,19.52,100.0
2017-08-15,19.38,19.52,19.355,19.52,157.0
2017-08-16,19.41,19.52,19.41,19.52,302.0
2017-08-17,19.535,19.56,19.535,19.56,9017.0
2017-08-18,19.65,19.65,19.55,19.56,106.0
2017-08-21,19.545,19.56,19.545,19.56,2.0
2017-08-22,19.49,19.62,19.49,19.62,5.0
2017-08-23,19.62,19.62,19.62,19.62,0.0
2017-08-24,19.515,19.62,19.515,19.62,19.0
2017-08-25,19.535,19.56,19.535,19.56,625.0
2017-08-28,19.44,19.53,19.44,19.44,171.0
2017-08-29,19.605,19.605,19.44,19.44,67.0
2017-08-30,19.625,19.625,19.44,19.44,1.0
2017-08-31,19.44,19.44,19.44,19.44,0.0
2017-09-01,19.515,19.53,19.44,19.44,60.0
2017-09-05,19.565,19.565,19.535,19.535,140.0
2017-09-06,19.355,19.535,19.355,19.535,19.0
2017-09-07,19.34,19.34,19.3,19.34,410.0
2017-09-08,19.4,19.4,19.315,19.4,2149.0
2017-09-11,19.22,19.22,19.185,19.22,659.0
2017-09-12,19.185,19.185,19.12,19.14,876.0
2017-09-13,19.185,19.185,19.14,19.14,1.0
2017-09-14,19.14,19.14,19.14,19.14,0.0
2017-09-15,19.125,19.14,19.125,19.14,5.0
2017-09-18,19.135,19.135,19.06,19.06,145.0
2017-09-19,19.11,19.11,19.11,19.11,356.0
2017-09-20,19.105,19.165,19.105,19.165,1.0
2017-09-21,19.115,19.115,19.065,19.065,1048.0
2017-09-22,19.035,19.035,19.035,19.035,985.0
2017-09-25,19.045,19.165,19.045,19.165,528.0
2017-09-26,19.15,19.165,19.09,19.165,39.0
2017-09-27,19.0,19.015,18.915,19.015,1200.0
2017-09-28,19.015,19.015,19.015,19.015,0.0
2017-09-29,19.05,19.095,19.02,19.02,202.0
2017-10-02,19.02,19.02,19.02,19.02,4.0
2017-10-03,18.975,18.975,18.975,18.975,218.0
2017-10-04,18.975,19.005,18.975,18.975,4502.0
2017-10-05,18.975,18.975,18.975,18.975,0.0
2017-10-06,18.925,19.0,18.925,18.975,52.0
2017-10-10,19.105,19.105,19.105,19.105,235.0
2017-10-11,19.145,19.16,19.145,19.145,1266.0
2017-10-12,19.175,19.175,19.145,19.145,6.0
2017-10-13,19.32,19.32,19.32,19.32,100.0
2017-10-16,19.32,19.425,19.32,19.425,2192.0
2017-10-17,19.385,19.425,19.385,19.425,40.0
2017-10-18,19.415,19.43,19.395,19.43,1139.0
2017-10-19,19.56,19.56,19.46,19.46,797.0
2017-10-20,19.47,19.47,19.44,19.44,1265.0
2017-10-23,19.5,19.5,19.475,19.475,3952.0
2017-10-24,19.41,19.41,19.41,19.41,220.0
2017-10-25,19.38,19.41,19.38,19.41,55.0
2017-10-26,19.525,19.525,19.515,19.515,1932.0
2017-10-27,19.545,19.545,19.545,19.545,200.0
2017-10-30,19.6,19.69,19.545,19.545,165.0
2017-10-31,19.715,19.715,19.645,19.715,515.0
2017-11-01,19.715,19.805,19.715,19.805,800.0
2017-11-02,19.78,19.78,19.78,19.78,100.0
2017-11-03,19.835,19.835,19.805,19.805,124.0
2017-11-06,19.965,19.965,19.89,19.89,520.0
2017-11-07,19.975,20.105,19.975,20.005,500.0
2017-11-08,20.01,20.01,20.01,20.01,571.0
2017-11-09,20.01,20.01,20.01,20.01,0.0
2017-11-10,20.01,20.01,20.01,20.01,0.0
2017-11-13,19.965,19.965,19.965,19.965,269.0
2017-11-14,19.965,19.965,19.965,19.965,0.0
2017-11-15,19.935,19.935,19.935,19.935,1495.0
2017-11-16,19.86,19.865,19.86,19.865,500.0
2017-11-17,19.91,19.91,19.89,19.89,3400.0
2017-11-20,19.72,19.72,19.72,19.72,600.0
2017-11-21,19.89,19.89,19.89,19.89,290.0
2017-11-22,19.89,19.89,19.89,19.89,40.0
2017-11-23,20.005,20.01,19.92,19.98,10350.0
2017-11-24,19.98,19.995,19.98,19.98,1017.0
2017-11-27,20.06,20.06,20.04,20.06,508.0
2017-11-28,20.085,20.17,20.085,20.085,4502.0
2017-11-29,20.13,20.13,20.105,20.105,4386.0
2017-11-30,20.13,20.145,20.04,20.105,2101.0
2017-12-01,20.075,20.105,20.075,20.105,100.0
2017-12-04,20.1,20.1,20.085,20.085,1580.0
2017-12-05,20.175,20.175,20.085,20.085,300.0
2017-12-06,20.25,20.26,20.25,20.26,650.0
2017-12-07,20.36,20.36,20.26,20.26,11.0
2017-12-08,20.29,20.315,20.29,20.29,220.0
2017-12-11,20.395,20.395,20.38,20.395,312.0
2017-12-12,20.32,20.32,20.23,20.305,5477.0
2017-12-13,20.29,20.305,20.29,20.305,100.0
2017-12-14,20.345,20.345,20.305,20.305,400.0
2017-12-15,20.445,20.48,20.35,20.48,550.0
2017-12-18,20.52,20.52,20.46,20.52,496.0
2017-12-19,20.38,20.38,20.22,20.22,10566.0
2017-12-20,20.145,20.22,20.145,20.22,6.0
2017-12-21,20.22,20.22,20.22,20.22,0.0
2017-12-22,20.22,20.22,20.22,20.22,0.0
2017-12-27,20.15,20.29,20.15,20.15,140.0
2017-12-28,20.22,20.225,20.19,20.205,210.0
2017-12-29,20.165,20.165,20.15,20.165,531.0
2018-01-02,20.06,20.06,19.975,20.06,1128.0
2018-01-03,20.005,20.06,20.005,20.06,93.0
2018-01-04,20.01,20.02,20.01,20.02,624.0
2018-01-05,19.88,19.88,19.845,19.88,363.0
2018-01-08,19.905,19.905,19.82,19.905,923.0
2018-01-09,19.795,19.795,19.78,19.78,105.0
2018-01-10,19.665,19.795,19.615,19.795,1700.0
2018-01-11,19.76,19.76,19.76,19.76,1816.0
2018-01-12,19.775,19.845,19.775,19.795,1232.0
2018-01-15,19.845,19.845,19.76,19.82,458.0
2018-01-16,19.85,19.86,19.85,19.86,265.0
2018-01-17,19.965,19.965,19.86,19.86,133.0
2018-01-18,19.88,19.895,19.82,19.845,3077.0
2018-01-19,19.815,19.815,19.795,19.795,3367.0
2018-01-22,19.815,19.815,19.78,19.78,1596.0
2018-01-23,19.79,19.875,19.79,19.815,5852.0
2018-01-24,19.815,19.815,19.745,19.815,373.0
2018-01-25,19.795,19.85,19.79,19.795,300.0
2018-01-26,19.795,19.795,19.795,19.795,0.0
2018-01-29,19.845,19.845,19.84,19.845,1620.0
2018-01-30,19.775,19.845,19.745,19.845,198.0
2018-01-31,19.845,19.845,19.845,19.845,0.0
2018-02-01,19.77,19.77,19.615,19.77,288.0
2018-02-02,19.54,19.57,19.54,19.54,166.0
2018-02-05,19.52,19.54,19.42,19.53,30727.0
2018-02-06,19.52,19.555,19.46,19.555,4235.0
2018-02-07,19.555,19.555,19.4,19.4,1850.0
2018-02-08,19.375,19.385,19.37,19.375,209.0
2018-02-09,19.355,19.37,19.355,19.355,712.0
2018-02-12,19.375,19.39,19.355,19.355,609.0
2018-02-13,19.415,19.415,19.405,19.405,1000.0
2018-02-14,19.345,19.405,19.345,19.405,15.0
2018-02-15,19.405,19.405,19.405,19.405,0.0
2018-02-16,19.43,19.46,19.43,19.46,408.0
2018-02-20,19.36,19.43,19.33,19.345,12475.0
2018-02-21,19.43,19.5,19.375,19.43,688.0
2018-02-22,19.43,19.43,19.43,19.43,0.0
2018-02-23,19.53,19.615,19.53,19.53,900.0
2018-02-26,19.715,19.73,19.66,19.72,7063.0
2018-02-27,19.645,19.645,19.535,19.585,2616.0
2018-02-28,19.645,19.715,19.635,19.715,2244.0
2018-03-01,19.745,19.845,19.72,19.785,607.0
2018-03-02,19.83,19.83,19.745,19.745,1638.0
2018-03-05,19.845,19.845,19.69,19.69,3800.0
2018-03-06,19.675,19.69,19.62,19.645,904.0
2018-03-07,19.635,19.635,19.545,19.545,275.0
2018-03-08,19.575,19.575,19.46,19.545,369.0
2018-03-09,19.545,19.545,19.53,19.545,5.0
2018-03-12,19.5,19.545,19.5,19.5,2454.0
2018-03-13,19.62,19.66,19.615,19.62,358.0
2018-03-14,19.72,19.79,19.72,19.79,259.0
2018-03-15,19.775,19.93,19.775,19.89,2414.0
2018-03-16,19.945,19.96,19.89,19.89,925.0
2018-03-19,19.905,19.945,19.89,19.945,43543.0
2018-03-20,19.905,19.905,19.87,19.87,287.0
2018-03-21,19.715,19.73,19.7,19.7,235.0
2018-03-22,19.845,19.9,19.845,19.845,800.0
2018-03-23,19.86,19.93,19.845,19.855,1071.0
2018-03-26,19.855,19.875,19.775,19.855,1632.0
2018-03-27,19.84,19.905,19.84,19.905,5399.0
2018-03-28,19.945,20.04,19.945,20.03,1177.0
2018-03-29,20.095,20.095,19.98,20.095,2004.0
2018-04-02,20.0,20.015,19.95,20.0,2970.0
2018-04-03,19.93,19.93,19.915,19.93,182.0
2018-04-04,19.8,19.845,19.71,19.755,1411.0
2018-04-05,19.675,19.71,19.675,19.675,369.0
2018-04-06,19.73,19.755,19.675,19.755,320.0
2018-04-09,19.785,19.785,19.755,19.755,187.0
2018-04-10,19.77,19.77,19.76,19.77,5512.0
2018-04-11,19.83,19.83,19.73,19.83,5772.0
2018-04-12,19.66,19.715,19.645,19.685,31500.0
2018-04-13,19.66,19.685,19.66,19.685,100.0
2018-04-16,19.67,19.685,19.63,19.67,361.0
2018-04-17,19.745,19.745,19.67,19.67,104.0
2018-04-18,19.795,19.795,19.67,19.67,108.0
2018-04-19,19.67,19.67,19.57,19.57,6524.0
2018-04-20,19.57,19.57,19.57,19.57,27.0
2018-04-23,19.54,19.575,19.53,19.53,7853.0
2018-04-24,19.54,19.56,19.49,19.56,1361.0
2018-04-25,19.46,19.46,19.42,19.445,6102.0
2018-04-26,19.505,19.505,19.5,19.5,2000.0
2018-04-27,19.61,19.61,19.555,19.56,2265.0
2018-04-30,19.64,19.685,19.585,19.64,966.0
2018-05-01,19.595,19.595,19.555,19.555,469.0
2018-05-02,19.53,19.53,19.445,19.445,2250.0
2018-05-03,19.53,19.585,19.53,19.585,204.0
2018-05-04,19.61,19.615,19.53,19.61,418.0
2018-05-07,19.61,19.61,19.585,19.61,62.0
2018-05-08,19.58,19.585,19.5,19.585,335.0
2018-05-09,19.515,19.515,19.485,19.515,4807.0
2018-05-10,19.555,19.555,19.5,19.5,1466.0
2018-05-11,19.53,19.53,19.5,19.5,100.0
2018-05-14,19.565,19.565,19.5,19.5,404.0
2018-05-15,19.36,19.36,19.27,19.32,1264.0
2018-05-16,19.355,19.355,19.285,19.32,1172.0
2018-05-17,19.33,19.33,19.275,19.275,293.0
2018-05-18,19.43,19.43,19.275,19.275,900.0
2018-05-22,19.385,19.385,19.305,19.385,1956.0
2018-05-23,19.48,19.555,19.48,19.48,223.0
2018-05-24,19.565,19.565,19.565,19.565,498.0
2018-05-25,19.635,19.71,19.635,19.635,241.0
2018-05-28,19.82,19.825,19.81,19.82,3628.0
2018-05-29,19.86,20.03,19.86,19.99,1366.0
2018-05-30,19.865,19.99,19.865,19.99,47.0
2018-05-31,19.995,20.0,19.97,19.995,600.0
2018-06-01,19.995,20.08,19.995,20.065,5686.0
2018-06-04,19.96,19.96,19.925,19.925,200.0
2018-06-05,19.93,19.975,19.925,19.925,550.0
2018-06-06,19.845,19.925,19.82,19.925,1378.0
2018-06-07,19.8,19.9,19.8,19.9,6200.0
2018-06-08,19.835,19.835,19.835,19.835,230.0
2018-06-11,19.82,19.835,19.82,19.835,100.0
2018-06-12,19.785,19.835,19.785,19.835,25.0
2018-06-13,19.885,19.97,19.835,19.835,3460.0
2018-06-14,19.925,19.97,19.925,19.925,7400.0
2018-06-15,20.195,20.225,20.115,20.115,6245.0
2018-06-18,20.205,20.205,20.17,20.17,4124.0
2018-06-19,20.265,20.295,20.265,20.295,3100.0
2018-06-20,20.22,20.295,20.22,20.295,6500.0
2018-06-21,20.235,20.295,20.235,20.295,50.0
2018-06-22,20.265,20.265,20.265,20.265,1116.0
2018-06-25,20.235,20.33,20.21,20.225,2126.0
2018-06-26,20.335,20.345,20.31,20.31,670.0
2018-06-27,20.31,20.35,20.31,20.35,3480.0
2018-06-28,20.31,20.31,20.225,20.235,571.0
2018-06-29,20.21,20.255,20.21,20.255,1145.0
2018-07-03,20.29,20.29,20.255,20.29,5676.0
2018-07-04,20.335,20.335,20.255,20.265,1271.0
2018-07-05,20.22,20.265,20.22,20.265,1.0
2018-07-06,20.365,20.365,20.29,20.29,1343.0
2018-07-09,20.275,20.275,20.24,20.24,5323.0
2018-07-10,20.24,20.24,20.24,20.24,0.0
2018-07-11,20.195,20.24,20.195,20.24,300.0
2018-07-12,20.25,20.25,20.225,20.225,108.0
2018-07-13,20.25,20.25,20.2,20.225,1456.0
2018-07-16,20.24,20.28,20.21,20.265,802.0
2018-07-17,20.36,20.36,20.325,20.36,806.0
2018-07-18,20.29,20.31,20.29,20.29,5600.0
2018-07-19,20.305,20.365,20.305,20.35,600.0
2018-07-20,20.275,20.275,20.195,20.21,1088.0
2018-07-23,20.165,20.165,20.07,20.07,1008.0
2018-07-24,20.06,20.085,19.975,20.07,2047.0
2018-07-25,20.07,20.08,20.015,20.015,3006.0
2018-07-26,19.97,19.97,19.89,19.96,589.0
2018-07-27,19.92,19.96,19.92,19.96,206.0
2018-07-30,19.83,19.875,19.82,19.83,1430.0
2018-07-31,19.8,19.835,19.785,19.795,2937.0
2018-08-01,19.76,19.795,19.76,19.76,500.0
2018-08-02,19.785,19.795,19.76,19.76,2465.0
2018-08-03,19.77,19.815,19.77,19.77,2500.0
2018-08-07,19.81,19.81,19.725,19.76,5207.0
2018-08-08,19.785,19.825,19.76,19.76,1181.0
2018-08-09,19.855,19.865,19.825,19.865,600.0
2018-08-10,19.94,19.965,19.905,19.965,2636.0
2018-08-13,19.925,19.96,19.92,19.92,355.0
2018-08-14,19.94,19.94,19.84,19.92,825.0
2018-08-15,19.99,19.99,19.92,19.92,300.0
2018-08-16,20.035,20.05,20.035,20.05,550.0
2018-08-17,20.05,20.05,20.035,20.035,400.0
2018-08-20,20.085,20.085,20.075,20.075,1734.0
2018-08-21,20.085,20.085,20.02,20.02,2839.0
2018-08-22,20.045,20.075,20.045,20.075,469.0
2018-08-23,20.085,20.085,20.085,20.085,400.0
2018-08-24,20.03,20.075,20.03,20.065,6742.0
2018-08-27,20.065,20.065,19.995,19.995,4421.0
2018-08-28,19.925,19.925,19.92,19.92,543.0
2018-08-29,19.935,19.95,19.91,19.92,727.0
2018-08-30,20.005,20.005,19.98,19.99,2001.0
2018-08-31,20.14,20.14,20.14,20.14,2000.0
2018-09-04,20.085,20.12,20.01,20.12,4582.0
2018-09-05,20.105,20.12,20.055,20.11,2404.0
2018-09-06,20.135,20.19,20.11,20.16,44365.0
2018-09-07,20.085,20.085,20.085,20.085,793.0
2018-09-10,20.01,20.085,20.01,20.085,38.0
2018-09-11,19.98,19.98,19.9,19.9,5062.0
2018-09-12,19.89,19.9,19.86,19.9,829.0
2018-09-13,19.93,19.93,19.875,19.925,813.0
2018-09-14,19.845,19.85,19.845,19.85,1220.0
2018-09-17,19.85,19.875,19.845,19.875,538.0
2018-09-18,19.805,19.805,19.685,19.75,8780.0
2018-09-19,19.725,19.725,19.65,19.665,7365.0
2018-09-20,19.61,19.665,19.57,19.57,6083.0
2018-09-21,19.57,19.57,19.57,19.57,0.0
2018-09-24,19.57,19.585,19.57,19.57,1455.0
2018-09-25,19.515,19.53,19.515,19.515,1882.0
2018-09-26,19.585,19.6,19.57,19.595,1820.0
2018-09-27,19.705,19.705,19.595,19.595,1110.0
2018-09-28,19.675,19.675,19.655,19.655,400.0
2018-10-01,19.58,19.58,19.52,19.525,8347.0
2018-10-02,19.62,19.63,19.62,19.63,4000.0
2018-10-03,19.635,19.645,19.44,19.44,2526.0
2018-10-04,19.385,19.465,19.34,19.34,4110.0
2018-10-05,19.34,19.34,19.285,19.285,4435.0
2018-10-09,19.29,19.34,19.235,19.285,6317.0
2018-10-10,19.23,19.305,19.23,19.23,10796.0
2018-10-11,19.385,19.465,19.34,19.345,10794.0
2018-10-12,19.415,19.525,19.41,19.455,5723.0
2018-10-15,19.43,19.44,19.4,19.4,1401.0
2018-10-16,19.44,19.47,19.41,19.47,822.0
2018-10-17,19.505,19.55,19.47,19.47,7257.0
2018-10-18,19.425,19.47,19.425,19.47,16.0
2018-10-19,19.51,19.51,19.47,19.47,98.0
2018-10-22,19.465,19.47,19.395,19.47,135.0
2018-10-23,19.52,19.54,19.52,19.52,1003.0
2018-10-24,19.52,19.535,19.465,19.52,406.0
2018-10-25,19.58,19.59,19.45,19.45,3856.0
2018-10-26,19.63,19.69,19.45,19.45,945.0
2018-10-29,19.605,19.645,19.565,19.565,1448.0
2018-10-30,19.495,19.495,19.485,19.485,4300.0
2018-10-31,19.4,19.4,19.4,19.4,115.0
2018-11-01,19.345,19.445,19.345,19.415,790.0
2018-11-02,19.375,19.375,19.305,19.315,130.0
2018-11-05,19.33,19.345,19.33,19.345,2150.0
2018-11-06,19.4,19.4,19.32,19.345,429.0
2018-11-07,19.36,19.37,19.36,19.36,700.0
2018-11-08,19.375,19.375,19.335,19.36,361.0
2018-11-09,19.415,19.48,19.415,19.415,860.0
2018-11-12,19.415,19.415,19.415,19.415,0.0
2018-11-13,19.48,19.5,19.48,19.5,101.0
2018-11-14,19.525,19.63,19.5,19.63,651.0
2018-11-15,19.685,19.685,19.605,19.66,860.0
2018-11-16,19.67,19.67,19.615,19.66,267.0
2018-11-19,19.67,19.7,19.66,19.7,546.0
2018-11-20,19.7,19.7,19.685,19.685,2660.0
2018-11-21,19.675,19.685,19.66,19.685,105.0
2018-11-22,19.595,19.67,19.595,19.595,256.0
2018-11-23,19.69,19.705,19.685,19.685,1470.0
2018-11-26,19.65,19.65,19.65,19.65,15000.0
2018-11-27,19.65,19.65,19.65,19.65,0.0
2018-11-28,19.67,19.7,19.65,19.65,539.0
2018-11-29,19.65,19.65,19.65,19.65,0.0
2018-11-30,19.77,19.77,19.71,19.71,251.0
2018-12-03,19.73,19.785,19.7,19.785,2710.0
2018-12-04,19.835,19.915,19.835,19.915,4217.0
2018-12-05,19.985,20.08,19.985,20.07,28700.0
2018-12-06,20.055,20.08,19.94,20.01,27975.0
2018-12-07,19.995,20.065,19.97,19.97,22240.0
2018-12-10,20.0,20.145,20.0,20.095,419.0
2018-12-11,20.09,20.09,20.09,20.09,406.0
2018-12-12,19.97,19.97,19.88,19.97,3060.0
2018-12-13,19.97,19.97,19.97,19.97,0.0
2018-12-14,19.9,19.97,19.9,19.97,60.0
2018-12-17,19.94,19.985,19.875,19.985,584.0
2018-12-18,19.955,20.135,19.955,20.065,2101.0
2018-12-19,20.15,20.27,20.15,20.23,4160.0
2018-12-20,20.285,20.32,20.205,20.205,845.0
2018-12-21,20.175,20.175,20.05,20.135,4556.0
2018-12-24,20.16,20.16,20.065,20.135,56.0
2018-12-27,20.095,20.095,20.095,20.095,180.0
2018-12-28,20.23,20.23,20.145,20.215,1638.0
2018-12-31,20.245,20.245,20.09,20.09,1660.0
2019-01-02,20.145,20.3,20.105,20.105,6173.0
2019-01-03,20.245,20.445,20.245,20.445,677.0
2019-01-04,20.27,20.3,20.24,20.295,15700.0
2019-01-07,20.38,20.38,20.28,20.28,4817.0
2019-01-08,20.285,20.32,20.24,20.24,2971.0
2019-01-09,20.24,20.255,20.2,20.255,5765.0
2019-01-10,20.3,20.3,20.215,20.215,3277.0
2019-01-11,20.285,20.285,20.245,20.245,1000.0
2019-01-14,20.36,20.36,20.215,20.215,1472.0
2019-01-15,20.28,20.28,20.175,20.175,10606.0
2019-01-16,20.135,20.16,20.11,20.12,1730.0
2019-01-17,20.2,20.2,20.12,20.12,865.0
2019-01-18,20.135,20.135,20.055,20.12,156.0
2019-01-21,20.175,20.175,20.13,20.13,1090.0
2019-01-22,20.265,20.28,20.24,20.245,2708.0
2019-01-23,20.265,20.28,20.175,20.245,406.0
2019-01-24,20.285,20.365,20.285,20.36,17918.0
2019-01-25,20.3,20.3,20.245,20.245,8500.0
2019-01-28,20.31,20.31,20.285,20.285,1375.0
2019-01-29,20.295,20.325,20.245,20.245,3193.0
2019-01-30,20.32,20.32,20.245,20.245,699.0
2019-01-31,20.45,20.475,20.435,20.475,32505.0
2019-02-01,20.48,20.48,20.4,20.48,3519.0
2019-02-04,20.425,20.425,20.29,20.395,11361.0
2019-02-05,20.45,20.475,20.435,20.45,13290.0
2019-02-06,20.49,20.49,20.475,20.475,3511.0
2019-02-07,20.49,20.595,20.49,20.57,5960.0
2019-02-08,20.53,20.57,20.48,20.57,22.0
2019-02-11,20.53,20.53,20.44,20.48,2976.0
2019-02-12,20.515,20.515,20.49,20.515,1518.0
2019-02-13,20.5,20.5,20.435,20.435,22182.0
2019-02-14,20.6,20.625,20.6,20.6,13237.0
2019-02-15,20.6,20.64,20.575,20.64,3196.0
2019-02-19,20.64,20.675,20.64,20.65,12246.0
2019-02-20,20.68,20.69,20.575,20.575,4754.0
2019-02-21,20.585,20.595,20.56,20.595,3558.0
2019-02-22,20.665,20.675,20.635,20.65,6579.0
2019-02-25,20.655,20.69,20.625,20.64,4838.0
2019-02-26,20.69,20.72,20.68,20.68,21732.0
2019-02-27,20.705,20.705,20.64,20.64,1465.0
2019-02-28,20.695,20.695,20.56,20.56,3743.0
2019-03-01,20.575,20.59,20.49,20.545,1249.0
2019-03-04,20.575,20.615,20.535,20.56,2172.0
2019-03-05,20.625,20.695,20.56,20.615,4087.0
2019-03-06,20.79,20.83,20.765,20.805,2178.0
2019-03-07,20.87,20.925,20.87,20.895,4294.0
2019-03-08,20.925,20.935,20.885,20.885,3248.0
2019-03-11,21.0,21.0,20.91,20.985,13077.0
2019-03-12,21.065,21.135,20.975,20.985,2590.0
2019-03-13,21.105,21.105,21.015,21.055,2413.0
2019-03-14,21.11,21.11,21.005,21.005,6376.0
2019-03-15,21.065,21.135,21.055,21.11,6260.0
2019-03-18,21.185,21.215,21.165,21.2,30374.0
2019-03-19,21.055,21.185,21.055,21.135,8187.0
2019-03-20,21.245,21.31,21.22,21.31,4472.0
2019-03-21,21.36,21.36,21.24,21.24,13694.0
2019-03-22,21.415,21.565,21.415,21.5,4489.0
2019-03-25,21.6,21.68,21.525,21.64,18871.0
2019-03-26,21.58,21.64,21.565,21.59,6983.0
2019-03-27,21.64,21.74,21.64,21.695,4819.0
2019-03-28,21.645,21.645,21.59,21.605,8713.0
2019-03-29,21.455,21.51,21.455,21.47,7460.0
2019-04-01,21.415,21.47,21.26,21.295,19540.0
2019-04-02,21.375,21.415,21.365,21.38,8332.0
2019-04-03,21.285,21.285,21.235,21.235,15898.0
2019-04-04,21.3,21.35,21.295,21.335,2355.0
2019-04-05,21.355,21.39,21.355,21.375,5466.0
2019-04-08,21.38,21.38,21.26,21.26,10250.0
2019-04-09,21.325,21.325,21.22,21.22,12107.0
2019-04-10,21.22,21.285,21.22,21.245,9934.0
2019-04-11,21.285,21.285,21.205,21.205,3158.0
2019-04-12,21.165,21.165,21.1,21.165,2262.0
2019-04-15,21.085,21.135,21.055,21.055,8987.0
2019-04-16,21.095,21.095,21.015,21.02,5145.0
2019-04-17,20.975,21.03,20.955,21.015,4585.0
2019-04-18,21.1,21.155,21.075,21.155,1926.0
2019-04-22,21.11,21.11,20.975,21.02,21067.0
2019-04-23,21.015,21.07,21.015,21.045,1559.0
2019-04-24,21.235,21.315,21.235,21.31,560.0
2019-04-25,21.34,21.34,21.285,21.31,4161.0
2019-04-26,21.375,21.38,21.365,21.375,3735.0
2019-04-29,21.355,21.355,21.27,21.27,21539.0
2019-04-30,21.28,21.305,21.265,21.29,4495.0
2019-05-01,21.385,21.425,21.385,21.41,7700.0
2019-05-02,21.415,21.415,21.225,21.24,14282.0
2019-05-03,21.29,21.29,21.235,21.25,7009.0
2019-05-06,21.25,21.355,21.25,21.33,4077.0
2019-05-07,21.415,21.475,21.415,21.435,1464.0
2019-05-08,21.44,21.52,21.44,21.46,2588.0
2019-05-09,21.585,21.585,21.49,21.5,1124.0
2019-05-10,21.48,21.5,21.415,21.415,4925.0
2019-05-13,21.595,21.6,21.54,21.595,6146.0
2019-05-14,21.6,21.6,21.465,21.465,1508.0
2019-05-15,21.6,21.68,21.6,21.625,1286.0
2019-05-16,21.64,21.64,21.56,21.58,6779.0
2019-05-17,21.715,21.715,21.555,21.555,3368.0
2019-05-21,21.52,21.52,21.395,21.395,3287.0
2019-05-22,21.465,21.505,21.46,21.46,6847.0
2019-05-23,21.62,21.705,21.62,21.705,5809.0
2019-05-24,21.68,21.74,21.68,21.7,1329.0
2019-05-27,21.82,21.835,21.82,21.825,3040.0
2019-05-28,21.925,21.925,21.86,21.86,4720.0
2019-05-29,21.955,21.965,21.925,21.925,19058.0
2019-05-30,21.9,21.955,21.835,21.835,15184.0
2019-05-31,22.0,22.075,22.0,22.05,33102.0
2019-06-03,22.155,22.22,22.065,22.195,21428.0
2019-06-04,22.185,22.185,22.1,22.13,8216.0
2019-06-05,22.195,22.205,22.14,22.14,2247.0
2019-06-06,22.23,22.23,22.165,22.165,66069.0
2019-06-07,22.285,22.285,22.17,22.195,8356.0
2019-06-10,22.165,22.165,22.065,22.065,6696.0
2019-06-11,22.09,22.125,22.075,22.1,3295.0
2019-06-12,22.09,22.18,22.09,22.145,3849.0
2019-06-13,22.185,22.26,22.18,22.22,4883.0
2019-06-14,22.29,22.33,22.25,22.33,5819.0
2019-06-17,22.39,22.39,22.31,22.365,8903.0
2019-06-18,22.42,22.475,22.325,22.325,8197.0
2019-06-19,22.33,22.405,22.33,22.355,19917.0
2019-06-20,22.5,22.525,22.42,22.42,12353.0
2019-06-21,22.445,22.445,22.365,22.375,4263.0
2019-06-24,22.42,22.42,22.395,22.405,7137.0
2019-06-25,22.42,22.445,22.415,22.435,29668.0
2019-06-26,22.495,22.495,22.325,22.325,7659.0
2019-06-27,22.38,22.39,22.275,22.365,6828.0
2019-06-28,22.385,22.425,22.385,22.425,1500.0
2019-07-02,22.53,22.53,22.44,22.495,4939.0
2019-07-03,22.555,22.625,22.475,22.61,10074.0
2019-07-04,22.625,22.625,22.57,22.58,4258.0
2019-07-05,22.44,22.44,22.305,22.32,13166.0
2019-07-08,22.345,22.39,22.345,22.375,3315.0
2019-07-09,22.385,22.385,22.35,22.36,1466.0
2019-07-10,22.35,22.37,22.265,22.265,10007.0
2019-07-11,22.32,22.33,22.12,22.12,19773.0
2019-07-12,22.12,22.15,22.1,22.14,2033.0
2019-07-15,22.12,22.23,22.12,22.215,19636.0
2019-07-16,22.12,22.19,22.07,22.15,4722.0
2019-07-17,22.305,22.385,22.245,22.375,11918.0
2019-07-18,22.37,22.37,22.335,22.335,352.0
2019-07-19,22.495,22.495,22.385,22.385,9511.0
2019-07-22,22.545,22.545,22.41,22.435,15538.0
2019-07-23,22.545,22.545,22.44,22.475,2355.0
2019-07-24,22.535,22.535,22.455,22.52,4812.0
2019-07-25,22.56,22.56,22.475,22.48,5501.0
2019-07-26,22.585,22.585,22.425,22.475,3469.0
2019-07-29,22.48,22.545,22.465,22.475,9279.0
2019-07-30,22.475,22.475,22.4,22.4,27334.0
2019-07-31,22.46,22.585,22.445,22.585,13133.0
2019-08-01,22.605,22.815,22.54,22.795,6680.0
2019-08-02,22.89,22.89,22.815,22.855,28496.0
2019-08-06,23.06,23.195,23.025,23.18,8443.0
2019-08-07,23.505,23.575,23.28,23.31,72096.0
2019-08-08,23.28,23.28,23.065,23.23,8813.0
2019-08-09,23.3,23.34,23.115,23.18,8149.0
2019-08-12,23.31,23.39,23.215,23.35,43807.0
2019-08-13,23.43,23.43,23.19,23.28,13526.0
2019-08-14,23.51,23.64,23.51,23.57,51784.0
2019-08-15,23.625,23.82,23.625,23.77,29493.0
2019-08-16,23.69,23.7,23.61,23.665,19898.0
2019-08-19,23.47,23.47,23.34,23.405,14022.0
2019-08-20,23.61,23.61,23.48,23.48,13317.0
2019-08-21,23.36,23.375,23.22,23.22,12647.0
2019-08-22,23.175,23.19,23.06,23.06,10207.0
2019-08-23,23.075,23.3,23.035,23.1,44605.0
2019-08-26,23.295,23.295,23.175,23.175,40628.0
2019-08-27,23.36,23.52,23.27,23.52,9906.0
2019-08-28,23.61,23.615,23.505,23.585,8698.0
2019-08-29,23.6,23.61,23.44,23.48,54928.0
2019-08-30,23.505,23.535,23.4,23.535,1655.0
2019-09-03,23.505,23.535,23.385,23.43,22179.0
2019-09-04,23.495,23.495,23.375,23.455,1121.0
2019-09-05,23.32,23.32,23.025,23.09,6338.0
2019-09-06,23.125,23.125,22.995,23.025,12170.0
2019-09-09,22.985,23.0,22.915,22.915,4369.0
2019-09-10,22.87,22.87,22.635,22.635,3858.0
2019-09-11,22.62,22.76,22.62,22.63,7153.0
2019-09-12,22.75,22.75,22.435,22.45,18732.0
2019-09-13,22.475,22.475,22.36,22.42,3505.0
2019-09-16,22.45,22.555,22.42,22.49,3285.0
2019-09-17,22.62,22.63,22.5,22.615,3000.0
2019-09-18,22.775,22.815,22.685,22.765,5396.0
2019-09-19,22.83,22.92,22.83,22.895,1997.0
2019-09-20,22.895,22.985,22.865,22.985,7528.0
2019-09-23,23.14,23.14,23.085,23.09,65538.0
2019-09-24,23.17,23.255,23.09,23.13,5459.0
2019-09-25,23.3,23.3,22.92,23.01,12836.0
2019-09-26,22.96,23.06,22.96,22.98,4720.0
2019-09-27,23.085,23.085,22.955,22.97,4152.0
2019-09-30,22.975,23.065,22.905,23.065,3399.0
2019-10-01,22.995,23.125,22.995,23.075,4047.0
2019-10-02,23.18,23.205,23.14,23.205,6138.0
2019-10-03,23.32,23.365,23.275,23.365,6156.0
2019-10-04,23.43,23.455,23.405,23.43,11613.0
2019-10-07,23.39,23.39,23.21,23.21,6244.0
2019-10-08,23.36,23.36,23.22,23.26,223965.0
2019-10-09,23.235,23.235,23.065,23.08,3354.0
2019-10-10,23.01,23.01,22.82,22.82,4147.0
2019-10-11,22.715,22.715,22.58,22.69,7325.0
2019-10-15,22.815,22.815,22.56,22.56,4631.0
2019-10-16,22.66,22.66,22.545,22.56,6703.0
2019-10-17,22.595,22.595,22.49,22.495,5044.0
2019-10-18,22.65,22.69,22.555,22.605,1710.0
2019-10-21,22.645,22.65,22.555,22.605,14012.0
2019-10-22,22.725,22.725,22.66,22.66,17165.0
2019-10-23,22.755,22.83,22.755,22.78,2426.0
2019-10-24,22.78,22.78,22.67,22.67,4000.0
2019-10-25,22.765,22.765,22.625,22.71,3460.0
2019-10-28,22.41,22.41,22.27,22.27,17909.0
2019-10-29,22.335,22.36,22.31,22.335,5421.0
2019-10-30,22.41,22.58,22.385,22.58,11530.0
2019-10-31,22.895,22.94,22.82,22.845,5817.0
2019-11-01,22.885,22.885,22.695,22.705,3239.0
2019-11-04,22.655,22.655,22.5,22.52,26169.0
2019-11-05,22.455,22.455,22.305,22.38,25430.0
2019-11-06,22.51,22.51,22.47,22.51,1417.0
2019-11-07,22.39,22.41,22.3,22.39,5162.0
2019-11-08,22.345,22.455,22.345,22.42,7345.0
2019-11-11,22.42,22.42,22.39,22.42,2364.0
2019-11-12,22.39,22.39,22.265,22.39,17010.0
2019-11-13,22.56,22.63,22.485,22.56,4615.0
2019-11-14,22.615,22.795,22.615,22.795,4841.0
2019-11-15,22.83,22.83,22.755,22.795,6929.0
2019-11-18,22.805,22.95,22.805,22.87,13715.0
2019-11-19,22.96,23.055,22.845,23.04,6185.0
2019-11-20,23.08,23.17,23.07,23.105,472.0
2019-11-21,23.095,23.095,23.025,23.025,14044.0
2019-11-22,23.09,23.09,23.005,23.08,3190.0
2019-11-25,23.09,23.095,23.025,23.095,10985.0
2019-11-26,23.11,23.2,23.095,23.2,4039.0
2019-11-27,23.135,23.135,23.045,23.065,11603.0
2019-11-28,23.145,23.17,23.04,23.08,3069.0
2019-11-29,23.155,23.175,23.065,23.09,1583.0
2019-12-02,22.975,22.975,22.84,22.845,65075.0
2019-12-03,23.05,23.205,22.995,23.205,14432.0
2019-12-04,23.09,23.1,22.93,22.945,1375.0
2019-12-05,22.78,22.8,22.7,22.71,4976.0
2019-12-06,22.765,22.765,22.71,22.715,5280.0
2019-12-09,22.845,22.845,22.645,22.65,25428.0
2019-12-10,22.69,22.7,22.625,22.7,7313.0
2019-12-11,22.7,22.775,22.685,22.775,4353.0
2019-12-12,22.765,22.765,22.505,22.52,11484.0
2019-12-13,22.52,22.765,22.52,22.725,6527.0
2019-12-16,22.735,22.735,22.595,22.595,5490.0
2019-12-17,22.66,22.75,22.645,22.71,5597.0
2019-12-18,22.725,22.725,22.57,22.635,15797.0
2019-12-19,22.685,22.79,22.685,22.79,49845.0
2019-12-20,22.845,22.91,22.805,22.895,8105.0
2019-12-23,22.92,22.995,22.855,22.91,18515.0
2019-12-24,22.935,22.96,22.895,22.935,16928.0
2019-12-27,23.02,23.02,22.905,23.01,3946.0
2019-12-30,22.795,22.795,22.71,22.75,11548.0
2019-12-31,22.76,22.76,22.59,22.59,4235.0
2020-01-02,22.8,22.81,22.75,22.77,2983.0
2020-01-03,22.745,23.055,22.745,23.055,13433.0
2020-01-06,23.105,23.21,22.875,22.875,8067.0
2020-01-07,22.925,22.925,22.785,22.81,3273.0
2020-01-08,22.795,22.89,22.645,22.67,6067.0
2020-01-09,22.645,22.72,22.645,22.695,2421.0
2020-01-10,22.785,22.82,22.685,22.81,6900.0
2020-01-13,22.82,22.85,22.785,22.81,8595.0
2020-01-14,22.86,22.89,22.785,22.84,8491.0
2020-01-15,22.955,22.965,22.85,22.93,5751.0
2020-01-16,22.95,22.965,22.835,22.89,8871.0
2020-01-17,22.89,22.93,22.85,22.9,6896.0
2020-01-20,22.955,22.955,22.9,22.94,8104.0
2020-01-21,23.02,23.12,22.93,23.07,4370.0
2020-01-22,23.065,23.235,23.03,23.22,5120.0
2020-01-23,23.3,23.405,23.3,23.325,36729.0
2020-01-24,23.38,23.53,23.35,23.505,20046.0
2020-01-27,23.57,23.75,23.57,23.75,10698.0
2020-01-28,23.685,23.735,23.52,23.52,7592.0
2020-01-29,23.71,23.71,23.66,23.71,6523.0
2020-01-30,23.7,23.775,23.61,23.61,51033.0
2020-01-31,23.67,23.805,23.67,23.76,2910.0
2020-02-03,23.715,23.785,23.635,23.785,3191.0
2020-02-04,23.71,23.715,23.62,23.67,3761.0
2020-02-05,23.505,23.595,23.485,23.58,36198.0
2020-02-06,23.445,23.62,23.375,23.595,15846.0
2020-02-07,23.735,23.805,23.725,23.785,3621.0
2020-02-10,23.83,23.93,23.83,23.88,8521.0
2020-02-11,23.85,23.85,23.74,23.74,10026.0
2020-02-12,23.69,23.69,23.485,23.585,9948.0
2020-02-13,23.58,23.645,23.485,23.56,6046.0
2020-02-14,23.725,23.74,23.61,23.7,10196.0
2020-02-18,23.84,23.875,23.735,23.815,8789.0
2020-02-19,23.765,23.79,23.7,23.74,2105.0
2020-02-20,23.875,23.945,23.785,23.945,12153.0
2020-02-21,24.03,24.11,24.005,24.07,5611.0
2020-02-24,24.33,24.4,24.265,24.3,7067.0
2020-02-25,24.225,24.275,24.1,24.12,10194.0
2020-02-26,23.97,24.08,23.855,23.995,9978.0
2020-02-27,24.135,24.135,23.89,23.97,6128.0
2020-02-28,24.095,24.105,23.85,23.85,24122.0
2020-03-02,23.865,24.12,23.865,23.915,35627.0
2020-03-03,24.12,24.45,23.935,24.35,21554.0
2020-03-04,24.33,24.485,24.205,24.285,10361.0
2020-03-05,24.5,24.575,24.37,24.56,2347.0
2020-03-06,25.11,25.25,24.935,25.23,17075.0
2020-03-09,25.995,26.545,25.53,25.65,24265.0
2020-03-10,25.39,25.715,25.09,25.34,20627.0
2020-03-11,25.085,25.355,24.295,24.295,12968.0
2020-03-12,24.18,24.655,23.055,23.17,33472.0
2020-03-13,23.02,23.615,22.415,23.015,17892.0
2020-03-16,22.42,22.725,21.975,21.985,10426.0
2020-03-17,21.97,21.97,21.165,21.165,23628.0
2020-03-18,21.245,21.78,20.49,20.965,18395.0
2020-03-19,20.965,21.78,20.825,21.395,37265.0
2020-03-20,21.245,21.565,21.245,21.565,4226.0
2020-03-23,22.18,22.6,21.655,22.6,41766.0
2020-03-24,22.53,22.69,21.42,22.2,15163.0
2020-03-25,22.19,22.355,21.87,22.23,31769.0
2020-03-26,22.11,22.25,21.78,22.19,15578.0
2020-03-27,22.19,22.19,21.905,21.905,4979.0
2020-03-30,21.93,22.275,21.93,21.945,3767.0
2020-03-31,22.0,22.3,22.0,22.14,17222.0
2020-04-01,22.3,22.355,22.135,22.355,56517.0
2020-04-02,22.595,22.91,22.48,22.545,8602.0
2020-04-03,22.89,22.91,22.67,22.67,3345.0
2020-04-06,22.91,22.91,22.445,22.745,5001.0
2020-04-07,22.52,22.53,22.255,22.345,4554.0
2020-04-08,22.15,22.42,22.15,22.265,3112.0
2020-04-09,22.225,22.505,22.15,22.465,3831.0
2020-04-13,22.735,22.91,22.66,22.67,2893.0
2020-04-14,22.91,22.91,22.675,22.815,3664.0
2020-04-15,22.86,23.33,22.75,23.32,69929.0
2020-04-16,23.485,23.7,23.485,23.61,1503.0
2020-04-17,23.79,23.905,23.635,23.84,2294.0
2020-04-20,23.83,23.84,23.56,23.575,1379.0
2020-04-21,23.74,23.78,23.64,23.78,5007.0
2020-04-22,23.7,23.815,23.7,23.815,12538.0
2020-04-23,23.66,23.905,23.66,23.84,1206.0
2020-04-24,23.905,23.905,23.755,23.765,487.0
2020-04-27,23.715,23.915,23.715,23.79,7517.0
2020-04-28,23.865,23.98,23.79,23.98,19859.0
2020-04-29,24.005,24.08,23.94,23.995,13143.0
2020-04-30,24.125,24.3,24.125,24.2,11971.0
2020-05-01,24.505,24.515,24.325,24.505,5062.0
2020-05-04,24.49,24.555,24.415,24.415,2138.0
2020-05-05,24.4,24.45,24.225,24.325,34561.0
2020-05-06,24.25,24.25,24.1,24.135,2841.0
2020-05-07,24.2,24.29,24.195,24.285,3827.0
2020-05-08,24.25,24.285,24.11,24.195,716.0
2020-05-11,23.995,24.25,23.995,24.01,13225.0
2020-05-12,24.005,24.11,23.995,24.045,2812.0
2020-05-13,24.075,24.135,24.055,24.125,4776.0
2020-05-14,24.26,24.31,24.145,24.21,2610.0
2020-05-15,24.29,24.35,24.25,24.25,15945.0
2020-05-19,24.1,24.1,24.005,24.06,8897.0
2020-05-20,24.085,24.275,24.085,24.225,2676.0
2020-05-21,24.27,24.41,24.27,24.35,4339.0
2020-05-22,24.48,24.48,24.375,24.45,9347.0
2020-05-25,24.565,24.575,24.475,24.54,2229.0
2020-05-26,24.425,24.425,24.35,24.39,2358.0
2020-05-27,24.39,24.465,24.39,24.41,2005.0
2020-05-28,24.315,24.335,24.25,24.26,8177.0
2020-05-29,24.285,24.375,24.265,24.375,1384.0
2020-06-01,24.325,24.39,24.175,24.38,12262.0
2020-06-02,24.265,24.35,24.24,24.35,1465.0
2020-06-03,24.275,24.39,24.135,24.2,16724.0
2020-06-04,24.21,24.215,23.995,23.995,5423.0
2020-06-05,23.9,23.9,23.76,23.86,21537.0
2020-06-08,23.995,24.1,23.935,24.065,10029.0
2020-06-09,24.34,24.35,24.225,24.26,7009.0
2020-06-10,24.4,24.59,24.4,24.565,14962.0
2020-06-11,24.77,24.77,24.605,24.605,9080.0
2020-06-12,24.62,24.72,24.575,24.72,6290.0
2020-06-15,24.865,24.955,24.79,24.955,8940.0
2020-06-16,24.765,24.765,24.67,24.765,52185.0
2020-06-17,24.805,24.91,24.805,24.91,7659.0
2020-06-18,24.93,25.045,24.895,24.995,3045.0
2020-06-19,24.96,25.08,24.935,25.005,2006.0
2020-06-22,25.16,25.17,25.005,25.005,3639.0
2020-06-23,25.08,25.08,25.005,25.055,1216.0
2020-06-24,25.005,25.01,24.88,24.93,8144.0
2020-06-25,25.02,25.02,24.93,24.96,4347.0
2020-06-26,25.055,25.11,24.97,25.085,4332.0
2020-06-29,25.06,25.135,25.035,25.135,12095.0
2020-06-30,25.25,25.25,25.175,25.21,5131.0
2020-07-02,25.1,25.185,25.05,25.17,2861.0
2020-07-03,25.195,25.26,25.175,25.175,1324.0
2020-07-06,25.2,25.21,25.12,25.15,3499.0
2020-07-07,25.195,25.21,25.15,25.21,4739.0
2020-07-08,25.26,25.285,24.96,24.97,9279.0
2020-07-09,25.17,25.17,24.97,25.045,32124.0
2020-07-10,25.17,25.17,25.02,25.02,3452.0
2020-07-13,25.02,25.06,24.93,25.06,11181.0
2020-07-14,25.175,25.195,25.1,25.145,3853.0
2020-07-15,25.2,25.2,25.125,25.195,2819.0
2020-07-16,25.375,25.4,25.325,25.4,2272.0
2020-07-17,25.44,25.44,25.35,25.375,880.0
2020-07-20,25.565,25.565,25.46,25.525,1423.0
2020-07-21,25.56,25.565,25.485,25.565,4425.0
2020-07-22,25.615,25.615,25.525,25.525,4587.0
2020-07-23,25.51,25.51,25.385,25.385,13126.0
2020-07-24,25.45,25.54,25.41,25.49,5802.0
2020-07-27,25.625,25.625,25.475,25.5,5808.0
2020-07-28,25.54,25.665,25.46,25.665,9025.0
2020-07-29,25.61,25.675,25.6,25.6,6016.0
2020-07-30,25.75,25.76,25.69,25.715,5488.0
2020-07-31,25.79,25.8,25.675,25.79,2966.0
2020-08-04,25.915,25.965,25.8,25.915,8286.0
2020-08-05,25.865,25.875,25.765,25.765,5680.0
2020-08-06,26.01,26.01,25.91,25.94,7148.0
2020-08-07,26.0,26.0,25.765,25.765,26937.0
2020-08-10,25.935,25.935,25.74,25.74,8627.0
2020-08-11,25.57,25.575,25.32,25.37,6763.0
2020-08-12,25.235,25.25,25.12,25.25,19358.0
2020-08-13,25.25,25.25,25.05,25.05,11147.0
2020-08-14,25.095,25.11,25.025,25.06,4231.0
2020-08-17,25.15,25.22,25.075,25.185,2749.0
2020-08-18,25.26,25.275,25.245,25.275,2280.0
2020-08-19,25.36,25.36,25.22,25.22,950.0
2020-08-20,25.25,25.36,25.25,25.25,2212.0
2020-08-21,25.27,25.3,25.185,25.25,512.0
2020-08-24,25.345,25.35,25.225,25.26,4047.0
2020-08-25,25.16,25.16,25.045,25.11,6914.0
2020-08-26,25.095,25.095,24.985,25.085,2104.0
2020-08-27,24.96,24.975,24.81,24.87,3757.0
2020-08-28,24.91,24.91,24.785,24.8,3965.0
2020-08-31,24.725,24.935,24.725,24.935,4150.0
2020-09-01,24.96,25.25,24.875,25.25,4652.0
2020-09-02,25.295,25.435,25.295,25.42,4217.0
2020-09-03,25.45,25.52,25.45,25.5,58730.0
2020-09-04,25.4,25.41,25.185,25.27,5633.0
2020-09-08,25.42,25.42,25.3,25.375,3634.0
2020-09-09,25.37,25.37,25.235,25.275,2127.0
2020-09-10,25.27,25.37,25.2,25.225,3469.0
2020-09-11,25.4,25.4,25.295,25.385,2742.0
2020-09-14,25.395,25.435,25.385,25.395,2719.0
2020-09-15,25.41,25.42,25.32,25.395,10833.0
2020-09-16,25.435,25.435,25.27,25.3,5069.0
2020-09-17,25.345,25.395,25.3,25.3,5643.0
2020-09-18,25.42,25.42,25.3,25.3,1602.0
2020-09-21,25.47,25.47,25.35,25.375,2038.0
2020-09-22,25.375,25.375,25.27,25.285,4144.0
2020-09-23,25.26,25.37,25.26,25.325,2270.0
2020-09-24,25.27,25.27,25.185,25.225,5214.0
2020-09-25,25.285,25.285,25.21,25.225,4025.0
2020-09-28,25.17,25.275,25.17,25.21,2150.0
2020-09-29,25.235,25.235,25.135,25.15,6508.0
2020-09-30,25.11,25.17,25.035,25.06,6050.0
2020-10-01,25.045,25.145,24.95,25.145,14570.0
2020-10-02,25.135,25.195,25.075,25.075,2545.0
2020-10-05,25.085,25.085,24.895,24.92,23857.0
2020-10-06,24.92,25.05,24.91,25.05,4105.0
2020-10-07,24.875,24.995,24.86,24.925,10220.0
2020-10-08,24.985,24.985,24.87,24.87,5133.0
2020-10-09,24.845,24.9,24.835,24.87,4355.0
2020-10-13,24.92,25.01,24.92,24.97,2308.0
2020-10-14,25.125,25.125,25.0,25.025,2389.0
2020-10-15,25.195,25.195,25.075,25.075,3712.0
2020-10-16,25.11,25.11,25.0,25.045,3950.0
2020-10-19,25.045,25.05,25.0,25.0,3100.0
2020-10-20,24.985,24.985,24.82,24.845,66342.0
2020-10-21,24.735,24.87,24.735,24.795,3712.0
2020-10-22,24.76,24.87,24.7,24.725,1990.0
2020-10-23,24.67,24.75,24.67,24.75,803.0
2020-10-26,24.75,24.85,24.72,24.795,2860.0
2020-10-27,24.885,24.895,24.8,24.885,1558.0
2020-10-28,24.97,24.985,24.91,24.945,1201.0
2020-10-29,24.925,24.925,24.725,24.725,1373.0
2020-10-30,24.73,24.74,24.605,24.665,1529.0
2020-11-02,24.72,24.74,24.645,24.68,3590.0
2020-11-03,24.62,24.62,24.495,24.555,6795.0
2020-11-04,24.965,24.965,24.755,24.805,3328.0
2020-11-05,24.795,24.905,24.795,24.9,14216.0
2020-11-06,24.815,24.815,24.615,24.795,3867.0
2020-11-09,24.59,24.59,24.38,24.505,8172.0
2020-11-10,24.33,24.52,24.33,24.47,11384.0
2020-11-11,24.36,24.52,24.36,24.47,3730.0
2020-11-12,24.64,24.695,24.54,24.68,14416.0
2020-11-13,24.605,24.68,24.605,24.655,3003.0
2020-11-16,24.64,24.64,24.565,24.565,9388.0
2020-11-17,24.645,24.72,24.62,24.705,3487.0
2020-11-18,24.815,24.815,24.695,24.73,5587.0
2020-11-19,24.745,24.865,24.74,24.84,1926.0
2020-11-20,24.905,25.0,24.905,25.0,1429.0
2020-11-23,24.99,24.99,24.925,24.925,3892.0
2020-11-24,24.925,24.93,24.88,24.915,5603.0
2020-11-25,24.875,24.965,24.875,24.875,6498.0
2020-11-26,24.98,24.98,24.915,24.975,5696.0
2020-11-27,25.025,25.04,24.98,25.04,1451.0
2020-11-30,25.065,25.14,25.03,25.14,4390.0
2020-12-01,25.115,25.115,24.94,24.98,9205.0
2020-12-02,24.93,24.93,24.73,24.805,5389.0
2020-12-03,24.805,24.865,24.73,24.865,5744.0
2020-12-04,24.79,24.79,24.57,24.605,6028.0
2020-12-07,24.67,24.74,24.665,24.69,2444.0
2020-12-08,24.73,24.805,24.73,24.74,3065.0
2020-12-09,24.755,24.765,24.64,24.72,4771.0
2020-12-10,24.765,24.77,24.69,24.705,897.0
2020-12-11,24.84,24.94,24.84,24.855,3533.0
2020-12-14,24.765,24.84,24.69,24.78,1785.0
2020-12-15,24.74,24.815,24.74,24.805,2266.0
2020-12-16,24.715,24.815,24.645,24.695,5550.0
2020-12-17,24.88,24.88,24.74,24.745,10390.0
2020-12-18,24.795,24.9,24.795,24.845,3320.0
2020-12-21,24.765,24.905,24.755,24.865,5959.0
2020-12-22,24.865,24.955,24.865,24.865,3029.0
2020-12-23,24.805,24.9,24.79,24.9,802.0
2020-12-24,24.975,24.975,24.9,24.9,5533.0
2020-12-29,25.025,25.05,24.94,25.025,3691.0
2020-12-30,25.045,25.1,24.975,25.06,3157.0
2020-12-31,25.05,25.235,25.05,25.235,2872.0
2021-01-04,25.235,25.245,25.12,25.185,25606.0
2021-01-05,25.22,25.22,24.96,24.975,4491.0
2021-01-06,24.765,24.765,24.655,24.765,3601.0
2021-01-07,24.53,24.625,24.445,24.625,7014.0
2021-01-08,24.655,24.655,24.545,24.555,4860.0
2021-01-11,24.63,24.63,24.445,24.445,8328.0
2021-01-12,24.355,24.465,24.355,24.435,6059.0
2021-01-13,24.465,24.565,24.43,24.565,2026.0
2021-01-14,24.605,24.615,24.42,24.43,8397.0
2021-01-15,24.58,24.58,24.455,24.53,7385.0
2021-01-18,24.565,24.59,24.465,24.59,4888.0
2021-01-19,24.545,24.565,24.47,24.555,2161.0
2021-01-20,24.59,24.59,24.455,24.49,4453.0
2021-01-21,24.395,24.455,24.385,24.385,3859.0
2021-01-22,24.395,24.47,24.385,24.43,3107.0
2021-01-25,24.515,24.615,24.515,24.52,2620.0
2021-01-26,24.53,24.53,24.435,24.435,7269.0
2021-01-27,24.505,24.505,24.435,24.435,2720.0
2021-01-28,24.48,24.48,24.385,24.385,5011.0
2021-01-29,24.355,24.44,24.345,24.44,4438.0
2021-02-01,24.425,24.475,24.38,24.44,2939.0
2021-02-02,24.43,24.43,24.38,24.39,6682.0
2021-02-03,24.38,24.38,24.255,24.28,9560.0
2021-02-04,24.245,24.245,24.13,24.145,2583.0
2021-02-05,24.045,24.11,23.985,24.0,11490.0
2021-02-08,24.0,24.035,23.96,24.01,5401.0
2021-02-09,24.02,24.11,24.01,24.025,3236.0
2021-02-10,23.96,24.045,23.96,24.02,5959.0
2021-02-11,24.045,24.105,24.0,24.045,4177.0
2021-02-12,23.975,23.975,23.805,23.805,15051.0
2021-02-16,23.715,23.715,23.535,23.605,9082.0
2021-02-17,23.68,23.73,23.595,23.62,5439.0
2021-02-18,23.505,23.545,23.42,23.535,8838.0
2021-02-19,23.375,23.375,23.21,23.225,16434.0
2021-02-22,23.21,23.265,23.08,23.09,14257.0
2021-02-23,22.87,23.015,22.87,22.93,16731.0
2021-02-24,22.59,22.945,22.59,22.945,23696.0
2021-02-25,22.7,22.87,22.55,22.855,21010.0
2021-02-26,23.0,23.37,22.815,23.335,12082.0
2021-03-01,23.335,23.37,23.185,23.345,8323.0
2021-03-02,23.245,23.26,23.15,23.26,5749.0
2021-03-03,23.015,23.16,23.005,23.145,6706.0
2021-03-04,22.955,23.085,22.805,22.805,4926.0
2021-03-05,22.76,22.9,22.67,22.88,12368.0
2021-03-08,22.87,22.87,22.79,22.79,8860.0
2021-03-09,22.805,22.99,22.805,22.915,13152.0
2021-03-10,22.87,23.05,22.87,23.025,25819.0
2021-03-11,22.87,22.965,22.83,22.84,3781.0
2021-03-12,22.535,22.54,22.34,22.365,7017.0
2021-03-15,22.45,22.49,22.405,22.49,2466.0
2021-03-16,22.355,22.45,22.29,22.29,5869.0
2021-03-17,22.195,22.215,22.06,22.135,4068.0
2021-03-18,21.985,22.11,21.885,22.035,6543.0
2021-03-19,22.085,22.27,22.085,22.11,7632.0
2021-03-22,22.28,22.28,22.155,22.215,2222.0
2021-03-23,22.325,22.425,22.265,22.325,8856.0
2021-03-24,22.465,22.5,22.405,22.405,3524.0
2021-03-25,22.55,22.62,22.515,22.515,1142.0
2021-03-26,22.45,22.49,22.365,22.375,2413.0
2021-03-29,22.535,22.56,22.27,22.27,5139.0
2021-03-30,22.21,22.485,22.21,22.39,14448.0
2021-03-31,22.385,22.555,22.385,22.47,9508.0
2021-04-01,22.53,22.575,22.48,22.55,1904.0
2021-04-05,22.455,22.455,22.345,22.445,2896.0
2021-04-06,22.49,22.665,22.49,22.49,3521.0
2021-04-07,22.555,22.7,22.555,22.665,10931.0
2021-04-08,22.685,22.725,22.64,22.715,6781.0
2021-04-09,22.65,22.725,22.565,22.64,7169.0
2021-04-12,22.64,22.7,22.605,22.625,3835.0
2021-04-13,22.65,22.675,22.615,22.64,1913.0
2021-04-14,22.66,22.66,22.555,22.555,1993.0
2021-04-15,22.685,22.94,22.685,22.88,3709.0
2021-04-16,22.69,22.69,22.55,22.605,3085.0
2021-04-19,22.53,22.54,22.42,22.47,8768.0
2021-04-20,22.895,22.895,22.215,22.495,4520.0
2021-04-21,22.59,22.6,22.38,22.43,3382.0
2021-04-22,22.385,22.455,22.32,22.455,12548.0
2021-04-23,22.37,22.435,22.355,22.395,4497.0
2021-04-26,22.405,22.405,22.295,22.36,20227.0
2021-04-27,22.325,22.355,22.25,22.25,8284.0
2021-04-28,22.275,22.275,22.21,22.275,1612.0
2021-04-29,22.26,22.325,22.26,22.325,3387.0
2021-04-30,22.375,22.385,22.335,22.385,5482.0
2021-05-03,22.335,22.42,22.265,22.41,6095.0
2021-05-04,22.375,22.455,22.375,22.4,2024.0
2021-05-05,22.435,22.485,22.34,22.48,7676.0
2021-05-06,22.41,22.495,22.36,22.46,4929.0
2021-05-07,22.41,22.54,22.395,22.445,4364.0
2021-05-10,22.375,22.46,22.285,22.3,7553.0
2021-05-11,22.225,22.25,22.155,22.205,2326.0
2021-05-12,22.105,22.13,22.02,22.03,14826.0
2021-05-13,22.095,22.14,22.07,22.105,892.0
2021-05-14,22.165,22.19,22.07,22.155,428.0
2021-05-17,22.085,22.105,22.02,22.105,7382.0
2021-05-18,22.145,22.18,22.13,22.14,850.0
2021-05-19,22.08,22.155,22.07,22.14,8840.0
2021-05-20,22.085,22.215,22.085,22.205,4859.0
2021-05-21,22.3,22.31,22.23,22.24,1805.0
2021-05-25,22.36,22.53,22.36,22.53,12065.0
2021-05-26,22.54,22.665,22.54,22.6,5477.0
2021-05-27,22.57,22.615,22.495,22.615,5650.0
2021-05-28,22.625,22.665,22.6,22.6,5518.0
2021-05-31,22.635,22.65,22.55,22.615,3932.0
2021-06-01,22.635,22.72,22.555,22.65,4099.0
2021-06-02,22.685,22.725,22.65,22.71,2642.0
2021-06-03,22.735,22.735,22.615,22.625,3295.0
2021-06-04,22.605,22.82,22.605,22.795,5178.0
2021-06-07,22.865,22.865,22.795,22.795,1767.0
2021-06-08,22.82,22.905,22.82,22.855,2477.0
2021-06-09,23.015,23.015,22.895,22.94,2156.0
2021-06-10,22.915,22.98,22.905,22.95,1207.0
2021-06-11,23.01,23.015,22.955,22.98,5002.0
2021-06-14,22.98,22.98,22.87,22.905,7076.0
2021-06-15,22.905,23.0,22.88,23.0,1711.0
2021-06-16,23.01,23.085,22.865,22.895,4040.0
2021-06-17,23.01,23.185,23.01,23.11,3310.0
2021-06-18,23.21,23.325,23.135,23.305,3082.0
2021-06-21,23.245,23.245,23.185,23.185,2890.0
2021-06-22,23.155,23.205,23.12,23.205,19193.0
2021-06-23,23.22,23.22,23.155,23.205,7628.0
2021-06-24,23.265,23.3,23.245,23.265,2392.0
2021-06-25,23.34,23.34,23.095,23.155,11647.0
2021-06-28,23.155,23.265,23.155,23.24,4658.0
2021-06-29,23.065,23.195,23.01,23.095,4995.0
2021-06-30,23.245,23.33,23.245,23.285,3920.0
2021-07-02,23.245,23.355,23.245,23.33,5776.0
2021-07-05,23.295,23.32,23.2,23.32,371.0
2021-07-06,23.375,23.52,23.295,23.52,9735.0
2021-07-07,23.595,23.62,23.49,23.55,1782.0
2021-07-08,23.715,23.715,23.63,23.695,5590.0
2021-07-09,23.52,23.52,23.415,23.425,11191.0
2021-07-12,23.49,23.49,23.4,23.425,5976.0
2021-07-13,23.49,23.49,23.33,23.345,1256.0
2021-07-14,23.415,23.44,23.375,23.44,431.0
2021-07-15,23.5,23.595,23.46,23.57,550.0
2021-07-16,23.45,23.63,23.45,23.63,11612.0
2021-07-19,23.92,23.93,23.8,23.9,8361.0
2021-07-20,24.015,24.015,23.665,23.705,20538.0
2021-07-21,23.535,23.535,23.44,23.525,4015.0
2021-07-22,23.595,23.715,23.595,23.655,687.0
2021-07-23,23.57,23.585,23.475,23.57,1307.0
2021-07-26,23.635,23.645,23.525,23.525,7558.0
2021-07-27,23.69,23.715,23.63,23.69,2796.0
2021-07-28,23.67,23.755,23.635,23.755,3680.0
2021-07-29,23.69,23.69,23.665,23.68,4339.0
2021-07-30,23.685,23.695,23.59,23.645,3372.0
2021-08-03,23.645,23.9,23.635,23.875,2888.0
2021-08-04,24.02,24.02,23.815,23.9,3361.0
2021-08-05,23.825,23.9,23.825,23.86,3885.0
2021-08-06,23.745,23.745,23.68,23.685,3502.0
2021-08-09,23.685,23.745,23.575,23.575,4871.0
2021-08-10,23.56,23.625,23.48,23.48,4712.0
2021-08-11,23.49,23.49,23.37,23.42,41785.0
2021-08-12,23.445,23.455,23.37,23.445,1607.0
2021-08-13,23.47,23.67,23.47,23.67,1623.0
2021-08-16,23.815,23.815,23.79,23.815,1204.0
2021-08-17,23.77,23.815,23.71,23.815,1893.0
2021-08-18,23.745,23.745,23.645,23.71,2701.0
2021-08-19,23.755,23.78,23.705,23.74,4361.0
2021-08-20,23.78,23.805,23.695,23.755,11484.0
2021-08-23,23.72,23.78,23.685,23.695,1962.0
2021-08-24,23.66,23.66,23.55,23.55,2199.0
2021-08-25,23.6,23.6,23.405,23.43,2287.0
2021-08-26,23.41,23.585,23.41,23.515,3311.0
2021-08-27,23.575,23.65,23.515,23.65,1740.0
2021-08-30,23.585,23.71,23.585,23.685,5977.0
2021-08-31,23.595,23.74,23.54,23.54,4125.0
2021-09-01,23.66,23.79,23.655,23.79,5207.0
2021-09-02,23.775,23.8,23.695,23.79,5574.0
2021-09-03,23.75,23.775,23.715,23.715,751.0
2021-09-07,23.635,23.66,23.525,23.62,17058.0
2021-09-08,23.695,23.705,23.62,23.62,7291.0
2021-09-09,23.695,23.79,23.62,23.75,7942.0
2021-09-10,23.73,23.73,23.535,23.62,3569.0
2021-09-13,23.645,23.645,23.575,23.585,1128.0
2021-09-14,23.62,23.74,23.61,23.73,7823.0
2021-09-15,23.75,23.75,23.575,23.705,8888.0
2021-09-16,23.56,23.62,23.48,23.62,1574.0
2021-09-17,23.42,23.62,23.38,23.62,1213.0
2021-09-20,23.585,23.635,23.49,23.57,19422.0
2021-09-21,23.63,23.63,23.49,23.515,1710.0
2021-09-22,23.49,23.6,23.475,23.6,7588.0
2021-09-23,23.595,23.595,23.31,23.38,10352.0
2021-09-24,23.235,23.235,23.13,23.175,4643.0
2021-09-27,23.095,23.175,23.02,23.155,6482.0
2021-09-28,22.965,22.975,22.855,22.89,9888.0
2021-09-29,23.025,23.025,22.82,22.905,2356.0
2021-09-30,22.81,22.93,22.81,22.88,9944.0
2021-10-01,22.92,23.025,22.92,22.95,564.0
2021-10-04,23.01,23.01,22.915,22.965,1609.0
2021-10-05,22.94,22.955,22.88,22.93,1530.0
2021-10-06,22.82,22.955,22.82,22.92,1910.0
2021-10-07,22.905,22.905,22.765,22.82,5013.0
2021-10-08,22.785,22.785,22.56,22.595,3479.0
2021-10-12,22.475,22.67,22.475,22.645,2467.0
2021-10-13,22.795,22.82,22.725,22.82,3004.0
2021-10-14,22.82,22.895,22.82,22.895,2020.0
2021-10-15,22.93,22.93,22.855,22.915,1409.0
2021-10-18,22.87,22.965,22.87,22.955,10270.0
2021-10-19,22.88,22.905,22.795,22.905,1067.0
2021-10-20,22.895,22.905,22.775,22.775,1503.0
2021-10-21,22.74,22.74,22.665,22.705,1047.0
2021-10-22,22.725,22.765,22.655,22.7,6914.0
2021-10-25,22.74,22.795,22.67,22.73,10958.0
2021-10-26,22.775,22.86,22.775,22.835,1421.0
2021-10-27,23.015,23.225,22.895,23.13,11531.0
2021-10-28,22.885,23.085,22.79,23.04,5047.0
2021-10-29,23.015,23.085,22.82,22.82,3562.0
2021-11-01,22.68,22.82,22.68,22.75,6795.0
2021-11-02,22.765,22.765,22.655,22.655,2033.0
2021-11-03,22.69,22.715,22.635,22.645,4252.0
2021-11-04,22.76,22.905,22.76,22.86,3360.0
2021-11-05,22.905,23.025,22.905,23.015,2251.0
2021-11-08,23.01,23.01,22.885,22.93,3238.0
2021-11-09,23.04,23.105,23.025,23.05,1277.0
2021-11-10,23.05,23.05,22.79,22.93,1699.0
2021-11-11,22.885,22.885,22.775,22.825,1212.0
2021-11-12,22.845,22.845,22.74,22.74,3582.0
2021-11-15,22.665,22.785,22.6,22.6,5882.0
2021-11-16,22.54,22.645,22.505,22.505,2373.0
2021-11-17,22.535,22.695,22.525,22.695,1213.0
2021-11-18,22.655,22.76,22.655,22.705,7526.0
2021-11-19,22.775,22.87,22.775,22.87,3099.0
2021-11-22,22.725,22.725,22.595,22.6,9752.0
2021-11-23,22.475,22.475,22.395,22.395,3092.0
2021-11-24,22.41,22.68,22.36,22.68,12594.0
2021-11-25,22.68,22.68,22.595,22.595,2938.0
2021-11-26,22.785,22.93,22.775,22.87,16634.0
2021-11-29,22.68,23.0,22.67,23.0,7760.0
2021-11-30,23.355,23.355,23.095,23.135,4509.0
2021-12-01,23.19,23.36,23.18,23.36,4341.0
2021-12-02,23.43,23.5,23.415,23.465,5245.0
2021-12-03,23.39,23.715,23.36,23.665,12489.0
2021-12-06,23.485,23.58,23.395,23.405,6758.0
2021-12-07,23.39,23.39,23.295,23.295,7244.0
2021-12-08,23.265,23.36,23.265,23.32,3284.0
2021-12-09,23.285,23.37,23.265,23.36,15289.0
2021-12-10,23.46,23.46,23.37,23.395,3402.0
2021-12-13,23.63,23.69,23.56,23.65,16856.0
2021-12-14,23.56,23.56,23.44,23.465,3423.0
2021-12-15,23.465,23.675,23.46,23.675,29059.0
2021-12-16,23.725,23.9,23.65,23.855,3184.0
2021-12-17,23.995,23.995,23.855,23.855,104.0
2021-12-20,24.01,24.01,23.675,23.675,2883.0
2021-12-21,23.5,23.65,23.5,23.65,4870.0
2021-12-22,23.715,23.78,23.62,23.77,1297.0
2021-12-23,23.71,23.785,23.665,23.665,4522.0
2021-12-24,23.615,23.655,23.605,23.605,216.0
2021-12-29,23.735,23.745,23.65,23.665,2175.0
2021-12-30,23.67,23.825,23.66,23.825,3845.0
2021-12-31,23.805,23.99,23.805,23.99,5557.0
2022-01-04,23.91,24.005,23.41,23.52,13620.0
2022-01-05,23.51,23.51,23.355,23.365,3114.0
2022-01-06,23.115,23.15,23.045,23.08,5696.0
2022-01-07,23.0,23.01,22.81,22.81,2384.0
2022-01-10,22.75,22.87,22.68,22.87,8810.0
2022-01-11,22.915,22.965,22.88,22.88,3620.0
2022-01-12,22.81,22.905,22.8,22.845,5073.0
2022-01-13,22.775,22.88,22.765,22.88,3014.0
2022-01-14,22.715,22.765,22.69,22.695,4276.0
2022-01-17,22.61,22.62,22.54,22.61,2344.0
2022-01-18,22.465,22.465,22.305,22.325,6141.0
2022-01-19,22.325,22.405,22.315,22.385,24642.0
2022-01-20,22.335,22.435,22.335,22.42,4854.0
2022-01-21,22.62,22.62,22.56,22.61,1128.0
2022-01-24,22.61,22.75,22.435,22.435,9004.0
2022-01-25,22.5,22.5,22.37,22.435,141384.0
2022-01-26,22.515,22.525,22.3,22.3,4357.0
2022-01-27,22.535,22.61,22.465,22.54,2951.0
2022-01-28,22.385,22.575,22.385,22.575,2347.0
2022-01-31,22.335,22.46,22.32,22.32,7175.0
2022-02-01,22.39,22.395,22.215,22.275,7266.0
2022-02-02,22.38,22.5,22.29,22.36,7069.0
2022-02-03,22.32,22.32,22.225,22.25,2557.0
2022-02-04,22.25,22.25,22.1,22.1,1412.0
2022-02-07,22.16,22.17,22.065,22.09,1850.0
2022-02-08,21.97,22.005,21.925,21.945,7831.0
2022-02-09,21.935,22.03,21.935,21.96,2313.0
2022-02-10,21.955,21.955,21.675,21.675,2966.0
2022-02-11,21.79,21.875,21.615,21.825,2248.0
2022-02-14,21.76,21.78,21.58,21.685,5637.0
2022-02-15,21.615,21.625,21.525,21.57,11602.0
2022-02-16,21.72,21.72,21.58,21.655,3347.0
2022-02-17,21.755,21.84,21.675,21.685,1480.0
2022-02-18,21.795,21.805,21.725,21.78,3433.0
2022-02-22,21.665,21.685,21.59,21.615,13669.0
2022-02-23,21.535,21.535,21.455,21.525,8355.0
2022-02-24,21.56,21.7,21.525,21.57,2294.0
2022-02-25,21.525,21.76,21.525,21.76,5762.0
2022-02-28,21.905,21.91,21.825,21.885,2103.0
2022-03-01,22.06,22.355,22.06,22.305,2498.0
2022-03-02,22.305,22.315,22.105,22.165,15956.0
2022-03-03,22.14,22.21,22.05,22.165,9042.0
2022-03-04,22.355,22.365,22.25,22.32,11495.0
2022-03-07,22.05,22.285,22.0,22.0,8247.0
2022-03-08,21.87,21.875,21.71,21.73,5792.0
2022-03-09,21.675,21.7,21.555,21.605,2766.0
2022-03-10,21.45,21.45,21.32,21.32,2945.0
2022-03-11,21.325,21.345,21.24,21.24,2127.0
2022-03-14,21.155,21.155,20.785,20.785,6705.0
2022-03-15,20.885,20.885,20.64,20.64,1700.0
2022-03-16,20.63,20.78,20.55,20.75,3397.0
2022-03-17,20.785,20.995,20.78,20.885,2353.0
2022-03-18,20.805,20.995,20.795,20.97,4803.0
2022-03-21,20.885,20.89,20.675,20.75,2922.0
2022-03-22,20.645,20.645,20.465,20.49,6465.0
2022-03-23,20.57,20.83,20.49,20.83,6216.0
2022-03-24,20.665,20.795,20.665,20.71,1101.0
2022-03-25,20.715,20.715,20.445,20.49,3433.0
2022-03-28,20.725,20.785,20.665,20.7,6050.0
2022-03-29,20.85,20.865,20.715,20.76,7912.0
2022-03-30,20.815,20.955,20.815,20.92,3345.0
2022-03-31,21.09,21.155,21.02,21.145,4946.0
2022-04-01,20.98,21.11,20.95,21.11,10981.0
2022-04-04,21.16,21.17,21.005,21.085,631.0
2022-04-05,21.075,21.075,20.82,20.89,2466.0
2022-04-06,20.715,20.785,20.68,20.74,7881.0
2022-04-07,20.7,20.795,20.575,20.62,22164.0
2022-04-08,20.505,20.63,20.505,20.61,4652.0
2022-04-11,20.355,20.365,20.18,20.18,9140.0
2022-04-12,20.385,20.425,20.32,20.385,8064.0
2022-04-13,20.375,20.445,20.35,20.35,11286.0
2022-04-14,20.35,20.35,19.99,19.99,18886.0
2022-04-18,19.98,20.085,19.93,19.955,7995.0
2022-04-19,19.9,19.91,19.77,19.86,8973.0
2022-04-20,19.885,19.885,19.795,19.805,18371.0
2022-04-21,19.71,19.71,19.465,19.57,45372.0
2022-04-22,19.52,19.615,19.475,19.57,5547.0
2022-04-25,19.605,19.78,19.605,19.685,13351.0
2022-04-26,19.745,19.92,19.745,19.86,2017.0
2022-04-27,19.84,19.84,19.64,19.64,5274.0
2022-04-28,19.72,19.875,19.63,19.875,548.0
2022-04-29,19.635,19.735,19.595,19.63,5553.0
2022-05-02,19.61,19.61,19.365,19.365,4518.0
2022-05-03,19.425,19.55,19.345,19.345,54372.0
2022-05-04,19.305,19.455,19.285,19.455,10987.0
2022-05-05,19.34,19.34,18.995,18.995,7959.0
2022-05-06,18.805,18.99,18.795,18.865,16782.0
2022-05-09,18.875,19.065,18.805,19.06,5022.0
2022-05-10,19.17,19.25,19.085,19.12,4436.0
2022-05-11,18.99,19.2,18.99,19.13,3393.0
2022-05-12,19.305,19.375,19.225,19.33,2613.0
2022-05-13,19.285,19.285,19.17,19.215,4379.0
2022-05-16,19.27,19.355,19.215,19.285,10323.0
2022-05-17,19.095,19.13,19.025,19.095,9093.0
2022-05-18,19.13,19.165,19.13,19.165,4611.0
2022-05-19,19.61,19.61,19.375,19.39,1045.0
2022-05-20,19.375,19.53,19.375,19.53,5549.0
2022-05-24,19.565,19.63,19.47,19.55,2405.0
2022-05-25,19.54,19.69,19.54,19.69,3859.0
2022-05-26,19.69,19.69,19.515,19.61,7930.0
2022-05-27,19.68,19.705,19.635,19.7,1245.0
2022-05-30,19.525,19.61,19.525,19.61,7629.0
2022-05-31,19.48,19.505,19.435,19.47,20118.0
2022-06-01,19.56,19.56,19.41,19.435,2276.0
2022-06-02,19.42,19.42,19.35,19.4,12388.0
2022-06-03,19.225,19.235,19.18,19.205,9405.0
2022-06-06,19.095,19.095,18.865,18.875,215494.0
2022-06-07,18.89,18.9,18.795,18.795,3197.0
2022-06-08,18.725,18.725,18.62,18.62,7933.0
2022-06-09,18.59,18.655,18.58,18.61,5411.0
2022-06-10,18.75,18.75,18.475,18.52,831.0
2022-06-13,18.325,18.325,18.125,18.135,2744.0
2022-06-14,18.23,18.23,17.885,17.965,11399.0
2022-06-15,18.09,18.09,17.94,17.965,6795.0
2022-06-16,17.995,18.195,17.87,18.195,15743.0
2022-06-17,18.345,18.345,18.16,18.16,965.0
2022-06-20,18.22,18.22,18.125,18.125,656.0
2022-06-21,18.045,18.045,17.965,17.965,3575.0
2022-06-22,18.215,18.215,17.965,17.965,3401.0
2022-06-23,18.3,18.435,18.3,18.435,3920.0
2022-06-24,18.38,18.38,18.335,18.335,10205.0
2022-06-27,18.195,18.275,18.17,18.205,509.0
2022-06-28,18.045,18.255,18.035,18.255,4492.0
2022-06-29,18.395,18.54,18.395,18.485,2412.0
2022-06-30,18.57,18.68,18.495,18.67,1968.0
2022-07-04,18.635,18.785,18.635,18.785,2741.0
2022-07-05,18.995,19.06,18.83,18.98,16405.0
2022-07-06,19.05,19.06,18.8,18.81,8915.0
2022-07-07,18.75,18.83,18.72,18.72,4173.0
2022-07-08,18.68,18.72,18.545,18.72,1904.0
2022-07-11,18.65,18.765,18.65,18.72,1936.0
2022-07-12,18.935,18.935,18.72,18.72,1666.0
2022-07-13,18.775,18.96,18.715,18.96,1528.0
2022-07-14,18.88,18.935,18.835,18.935,2177.0
2022-07-15,18.985,19.085,18.98,19.085,2357.0
2022-07-18,19.05,19.05,18.97,18.985,342.0
2022-07-19,19.065,19.075,19.025,19.05,2257.0
2022-07-20,19.215,19.215,19.05,19.05,536.0
2022-07-21,19.18,19.43,19.18,19.2,1067.0
2022-07-22,19.705,19.755,19.64,19.73,4254.0
2022-07-25,19.58,19.65,19.535,19.65,5055.0
2022-07-26,20.02,20.02,19.695,19.695,1564.0
2022-07-27,19.815,19.88,19.71,19.8,5838.0
2022-07-28,20.005,20.04,19.85,20.02,5985.0
2022-07-29,19.94,20.125,19.905,20.03,5567.0
2022-08-02,20.32,20.32,19.815,19.815,7202.0
2022-08-03,19.79,19.975,19.665,19.975,7187.0
2022-08-04,19.96,20.02,19.96,20.0,3952.0
2022-08-05,19.825,19.835,19.735,19.78,462.0
2022-08-08,20.0,20.02,19.96,19.985,6033.0
2022-08-09,19.825,19.975,19.825,19.94,13308.0
2022-08-10,20.11,20.18,20.04,20.04,75099.0
2022-08-11,20.17,20.18,19.665,19.72,5186.0
2022-08-12,19.835,19.835,19.755,19.755,4118.0
2022-08-15,19.995,19.995,19.95,19.95,1093.0
2022-08-16,19.825,19.825,19.675,19.675,3994.0
2022-08-17,19.71,19.71,19.64,19.665,2142.0
2022-08-18,19.655,19.7,19.615,19.7,54667.0
2022-08-19,19.47,19.48,19.4,19.465,4181.0
2022-08-22,19.355,19.385,19.195,19.215,5252.0
2022-08-23,19.18,19.26,19.135,19.135,7519.0
2022-08-24,19.19,19.19,19.075,19.075,6393.0
2022-08-25,19.135,19.305,19.075,19.075,470.0
2022-08-26,19.34,19.355,19.33,19.34,2109.0
2022-08-29,19.285,19.285,19.19,19.26,2147.0
2022-08-30,19.275,19.34,19.215,19.225,654.0
2022-08-31,19.24,19.33,19.2,19.2,1644.0
2022-09-01,18.94,19.02,18.895,18.975,1344.0
2022-09-02,19.155,19.16,19.045,19.145,695.0
2022-09-06,19.045,19.045,18.885,18.925,1663.0
2022-09-07,19.005,19.005,18.925,18.925,119.0
2022-09-08,18.915,18.975,18.8,18.8,11680.0
2022-09-09,18.985,18.985,18.8,18.8,141.0
2022-09-12,19.01,19.01,18.86,18.96,17365.0
2022-09-13,18.845,18.845,18.745,18.755,3308.0
2022-09-14,18.86,18.995,18.8,18.995,4173.0
2022-09-15,19.02,19.12,18.995,19.11,7859.0
2022-09-16,19.02,19.12,19.01,19.09,337.0
2022-09-19,19.075,19.16,18.965,19.155,1897.0
2022-09-20,19.125,19.17,19.045,19.145,2112.0
2022-09-21,19.19,19.365,19.17,19.365,520.0
2022-09-22,19.285,19.305,19.065,19.2,3604.0
2022-09-23,19.35,19.365,19.235,19.25,3722.0
2022-09-26,19.25,19.25,19.005,19.1,1568.0
2022-09-27,18.96,18.96,18.64,18.745,15017.0
2022-09-28,18.76,19.32,18.76,19.32,15281.0
2022-09-29,19.21,19.22,18.875,19.07,3009.0
2022-09-30,18.955,18.98,18.855,18.97,5764.0
2022-10-03,19.08,19.08,18.865,18.91,4978.0
2022-10-04,18.865,18.945,18.845,18.875,3751.0
2022-10-05,18.82,18.82,18.605,18.625,18737.0
2022-10-06,18.6,18.6,18.42,18.545,1702.0
2022-10-07,18.52,18.52,18.4,18.445,2400.0
2022-10-11,18.295,18.365,18.18,18.2,4102.0
2022-10-12,18.08,18.285,18.01,18.135,11356.0
2022-10-13,18.09,18.285,18.09,18.16,9046.0
2022-10-14,18.27,18.28,17.94,18.0,2529.0
2022-10-17,18.16,18.16,17.975,17.975,4132.0
2022-10-18,18.1,18.205,18.08,18.125,4815.0
2022-10-19,17.885,17.995,17.655,17.7,22905.0
2022-10-20,17.665,17.665,17.39,17.39,6387.0
2022-10-21,17.015,17.35,17.015,17.335,7625.0
2022-10-24,17.345,17.495,17.335,17.46,2975.0
2022-10-25,17.655,17.675,17.635,17.675,1213.0
2022-10-26,17.87,18.1,17.87,18.1,3577.0
2022-10-27,18.305,18.41,18.2,18.41,3068.0
2022-10-28,18.34,18.465,18.33,18.41,4155.0
2022-10-31,18.525,18.585,18.365,18.4,7877.0
2022-11-01,18.615,18.615,18.505,18.505,1830.0
2022-11-02,18.585,18.585,18.32,18.32,3834.0
2022-11-03,18.085,18.245,18.085,18.13,3442.0
2022-11-04,17.99,17.99,17.89,17.89,14409.0
2022-11-07,17.935,17.935,17.585,17.585,4927.0
2022-11-08,17.685,17.855,17.685,17.8,1547.0
2022-11-09,17.89,17.97,17.865,17.96,717.0
2022-11-10,18.255,18.62,18.255,18.58,9091.0
2022-11-11,18.585,18.615,18.585,18.615,5750.0
2022-11-14,18.66,18.66,18.58,18.615,2205.0
2022-11-15,18.615,18.73,18.615,18.71,15945.0
2022-11-16,18.8,18.97,18.8,18.935,6648.0
2022-11-17,18.87,18.87,18.745,18.81,4950.0
2022-11-18,18.88,18.88,18.71,18.72,10175.0
2022-11-21,18.785,18.96,18.785,18.925,3229.0
2022-11-22,19.12,19.23,19.12,19.175,5597.0
2022-11-23,19.275,19.435,19.24,19.435,11808.0
2022-11-24,19.535,19.57,19.535,19.55,7794.0
2022-11-25,19.445,19.55,19.435,19.495,3943.0
2022-11-28,19.585,19.585,19.455,19.525,5940.0
2022-11-29,19.365,19.4,19.325,19.38,5773.0
2022-11-30,19.265,19.4,19.165,19.4,9138.0
2022-12-01,19.635,19.83,19.625,19.83,8673.0
2022-12-02,19.67,20.06,19.67,20.06,3968.0
2022-12-05,20.0,20.0,19.875,19.975,15494.0
2022-12-06,20.02,20.1,20.02,20.06,7212.0
2022-12-07,20.225,20.235,20.025,20.225,6429.0
2022-12-08,20.06,20.195,20.035,20.15,6808.0
2022-12-09,20.09,20.09,19.98,20.01,2216.0
2022-12-12,20.1,20.1,19.81,19.845,21707.0
2022-12-13,20.15,20.15,19.91,19.91,13784.0
2022-12-14,19.93,20.0,19.9,20.0,7760.0
2022-12-15,19.98,20.055,19.875,20.02,4238.0
2022-12-16,20.125,20.145,19.83,19.845,8105.0
2022-12-19,19.685,19.685,19.595,19.635,11371.0
2022-12-20,19.505,19.515,19.3,19.375,8869.0
2022-12-21,19.58,19.58,19.445,19.47,13247.0
2022-12-22,19.4,19.4,19.255,19.29,4047.0
2022-12-23,19.12,19.165,19.05,19.105,5812.0
2022-12-28,18.925,18.925,18.73,18.735,47331.0
2022-12-29,18.745,18.94,18.745,18.94,3012.0
2022-12-30,18.8,18.825,18.725,18.765,14776.0
2023-01-03,19.07,19.07,18.845,18.915,9467.0
2023-01-04,19.15,19.175,19.075,19.12,9895.0
2023-01-05,19.05,19.14,19.05,19.085,1316.0
2023-01-06,19.075,19.285,18.995,19.285,2182.0
2023-01-09,19.21,19.355,19.16,19.285,7339.0
2023-01-10,19.165,19.21,19.13,19.165,3635.0
2023-01-11,19.4,19.48,19.4,19.48,4630.0
2023-01-12,19.515,19.86,19.515,19.515,1375.0
2023-01-13,19.83,19.91,19.795,19.865,3016.0
2023-01-16,19.905,19.905,19.86,19.86,6995.0
2023-01-17,19.885,19.91,19.83,19.865,11487.0
2023-01-18,20.2,20.2,20.065,20.145,11473.0
2023-01-19,20.035,20.09,19.94,19.975,53668.0
2023-01-20,19.905,19.905,19.77,19.83,1938.0
2023-01-23,19.695,19.77,19.65,19.695,14810.0
2023-01-24,19.67,19.76,19.615,19.76,6584.0
2023-01-25,19.805,19.965,19.75,19.965,33610.0
2023-01-26,19.91,19.93,19.83,19.92,11285.0
2023-01-27,19.77,19.885,19.75,19.885,15620.0
2023-01-30,19.74,19.85,19.74,19.85,11240.0
2023-01-31,19.89,19.89,19.66,19.775,29798.0
2023-02-01,19.935,19.99,19.82,19.975,35563.0
2023-02-02,20.02,20.025,19.935,20.0,11465.0
2023-02-03,19.83,19.83,19.675,19.785,9351.0
2023-02-06,19.62,19.63,19.53,19.55,15134.0
2023-02-07,19.46,19.47,19.38,19.395,19046.0
2023-02-08,19.495,19.62,19.44,19.62,17279.0
2023-02-09,19.765,19.765,19.45,19.45,13227.0
2023-02-10,19.395,19.395,19.18,19.2,21490.0
2023-02-13,19.295,19.415,19.26,19.415,9771.0
2023-02-14,19.335,19.335,19.155,19.225,8386.0
2023-02-15,19.155,19.16,18.925,18.98,6462.0
2023-02-16,18.865,18.945,18.8,18.89,10895.0
2023-02-17,18.89,18.98,18.81,18.98,9730.0
2023-02-21,18.72,18.755,18.65,18.65,30178.0
2023-02-22,18.7,18.82,18.7,18.82,11979.0
2023-02-23,18.83,18.99,18.8,18.99,10065.0
2023-02-24,18.865,18.89,18.785,18.89,4929.0
2023-02-27,18.89,18.975,18.88,18.965,10193.0
2023-02-28,18.885,19.145,18.855,19.11,9944.0
2023-03-01,19.12,19.125,18.935,18.935,8355.0
2023-03-02,18.765,18.8,18.7,18.8,19374.0
2023-03-03,19.075,19.145,19.025,19.135,2042.0
2023-03-06,19.235,19.28,19.1,19.1,12207.0
2023-03-07,19.12,19.235,19.11,19.235,5534.0
2023-03-08,19.36,19.445,19.36,19.4,6995.0
2023-03-09,19.435,19.58,19.4,19.58,989.0
2023-03-10,19.775,19.94,19.715,19.92,15636.0
2023-03-13,20.43,20.49,20.245,20.245,38221.0
2023-03-14,20.21,20.22,20.005,20.005,37938.0
2023-03-15,20.21,20.39,19.875,19.92,24589.0
2023-03-16,20.055,20.185,19.75,19.815,9840.0
2023-03-17,19.84,20.15,19.83,20.055,26986.0
2023-03-20,20.11,20.11,19.785,19.875,11215.0
2023-03-21,19.805,19.83,19.685,19.73,17436.0
2023-03-22,19.75,20.12,19.75,20.03,16255.0
2023-03-23,19.895,19.93,19.83,19.84,26510.0
2023-03-24,19.93,20.01,19.915,19.96,10697.0
2023-03-27,19.785,19.805,19.59,19.635,33730.0
2023-03-28,19.54,19.56,19.445,19.49,6987.0
2023-03-29,19.615,19.65,19.58,19.595,2926.0
2023-03-30,19.58,19.64,19.58,19.625,2252.0
2023-03-31,19.61,19.665,19.585,19.655,5951.0
2023-04-03,19.64,19.83,19.585,19.83,19765.0
2023-04-04,19.665,19.92,19.595,19.9,6002.0
2023-04-05,19.885,19.92,19.84,19.865,1172.0
2023-04-06,19.775,19.9,19.775,19.865,3002.0
2023-04-10,19.775,19.785,19.665,19.74,13584.0
2023-04-11,19.745,19.745,19.585,19.7,18270.0
2023-04-12,19.84,19.84,19.655,19.765,18844.0
2023-04-13,19.745,19.745,19.55,19.585,14528.0
2023-04-14,19.54,19.54,19.34,19.43,16478.0
2023-04-17,19.385,19.395,19.265,19.35,8679.0
2023-04-18,19.305,19.455,19.25,19.4,12428.0
2023-04-19,19.4,19.45,19.34,19.45,22501.0
2023-04-20,19.485,19.61,19.475,19.595,20271.0
2023-04-21,19.71,19.765,19.595,19.73,4519.0
2023-04-24,19.745,19.82,19.71,19.785,12575.0
2023-04-25,19.89,20.13,19.89,20.065,11175.0
2023-04-26,20.055,20.055,19.84,19.845,24068.0
2023-04-27,19.73,19.755,19.64,19.685,13915.0
2023-04-28,19.89,20.02,19.845,19.935,6640.0
2023-05-01,19.935,19.945,19.62,19.62,7033.0
2023-05-02,19.73,20.03,19.73,19.955,18645.0
2023-05-03,20.03,20.08,19.955,20.0,14629.0
2023-05-04,19.91,20.045,19.91,19.955,6034.0
2023-05-05,19.68,19.735,19.665,19.735,16187.0
2023-05-08,19.555,19.655,19.545,19.58,20618.0
2023-05-09,19.62,19.655,19.6,19.655,2950.0
2023-05-10,19.73,19.835,19.675,19.765,16200.0
2023-05-11,19.975,19.98,19.9,19.975,10676.0
2023-05-12,20.03,20.03,19.89,19.965,4415.0
2023-05-15,19.83,19.83,19.745,19.78,21264.0
2023-05-16,19.7,19.7,19.575,19.635,19351.0
2023-05-17,19.59,19.61,19.49,19.61,20420.0
2023-05-18,19.53,19.53,19.41,19.42,21003.0
2023-05-19,19.42,19.5,19.41,19.435,7786.0
2023-05-23,19.365,19.365,19.2,19.245,20628.0
2023-05-24,19.245,19.245,19.135,19.165,9763.0
2023-05-25,19.165,19.19,19.055,19.11,17167.0
2023-05-26,19.08,19.13,19.035,19.12,7757.0
2023-05-29,19.165,19.275,19.165,19.22,2598.0
2023-05-30,19.275,19.345,19.21,19.29,10017.0
2023-05-31,19.265,19.555,19.265,19.555,8694.0
2023-06-01,19.63,19.73,19.585,19.665,4955.0
2023-06-02,19.585,19.595,19.45,19.465,2426.0
2023-06-05,19.31,19.455,19.295,19.355,6751.0
2023-06-06,19.4,19.41,19.295,19.41,5333.0
2023-06-07,19.43,19.43,19.075,19.1,35725.0
2023-06-08,19.13,19.24,19.11,19.13,8589.0
2023-06-09,19.13,19.23,19.075,19.09,5303.0
2023-06-12,19.295,19.355,19.23,19.265,6000.0
2023-06-13,19.265,19.265,18.985,19.0,17619.0
2023-06-14,19.055,19.195,19.055,19.185,13293.0
2023-06-15,19.31,19.32,19.2,19.3,20312.0
2023-06-16,19.24,19.35,19.22,19.34,6287.0
2023-06-19,19.22,19.23,19.175,19.21,3251.0
2023-06-20,19.265,19.475,19.265,19.41,28414.0
2023-06-21,19.285,19.34,19.155,19.32,9548.0
2023-06-22,19.11,19.195,19.055,19.13,7310.0
2023-06-23,19.45,19.45,19.295,19.32,10191.0
2023-06-26,19.455,19.565,19.42,19.475,11720.0
2023-06-27,19.575,19.575,19.42,19.42,1904.0
2023-06-28,19.495,19.675,19.495,19.675,12750.0
2023-06-29,19.45,19.45,19.34,19.43,14504.0
2023-06-30,19.51,19.74,19.51,19.695,4420.0
2023-07-04,19.585,19.655,19.565,19.63,4656.0
2023-07-05,19.5,19.51,19.345,19.365,10658.0
2023-07-06,19.265,19.29,19.19,19.255,1813.0
2023-07-07,19.09,19.115,19.015,19.025,6457.0
2023-07-10,18.99,19.115,18.99,19.08,6541.0
2023-07-11,19.07,19.1,19.045,19.055,5338.0
2023-07-12,19.115,19.29,19.11,19.255,4216.0
2023-07-13,19.275,19.345,19.18,19.335,12017.0
2023-07-14,19.31,19.365,19.265,19.325,13655.0
2023-07-17,19.21,19.29,19.21,19.22,16941.0
2023-07-18,19.32,19.41,19.3,19.32,17054.0
2023-07-19,19.355,19.455,19.275,19.42,22131.0
2023-07-20,19.325,19.325,19.125,19.145,9110.0
2023-07-21,19.3,19.335,19.225,19.3,22839.0
2023-07-24,19.325,19.335,19.08,19.1,14701.0
2023-07-25,19.035,19.09,19.005,19.09,12225.0
2023-07-26,19.165,19.265,19.155,19.235,15262.0
2023-07-27,19.035,19.035,18.825,18.87,35844.0
2023-07-28,18.935,19.125,18.935,19.125,18385.0
2023-07-31,19.14,19.235,19.14,19.225,11556.0
2023-08-01,18.995,19.015,18.865,18.91,18300.0
2023-08-02,18.8,18.855,18.765,18.82,17441.0
2023-08-03,18.575,18.575,18.445,18.445,36880.0
2023-08-04,18.63,18.85,18.63,18.84,8082.0
2023-08-08,18.96,19.085,18.855,18.865,58148.0
2023-08-09,18.95,18.96,18.885,18.93,15613.0
2023-08-10,18.94,18.96,18.745,18.745,16914.0
2023-08-11,18.655,18.69,18.58,18.675,5970.0
2023-08-14,18.61,18.7,18.545,18.575,13900.0
2023-08-15,18.47,18.545,18.405,18.405,16734.0
2023-08-16,18.405,18.435,18.345,18.38,21073.0
2023-08-17,18.38,18.405,18.305,18.39,17728.0
2023-08-18,18.455,18.62,18.455,18.525,6374.0
2023-08-21,18.405,18.415,18.305,18.37,29801.0
2023-08-22,18.325,18.35,18.27,18.325,8652.0
2023-08-23,18.49,18.755,18.49,18.755,20105.0
2023-08-24,18.665,18.71,18.61,18.645,22703.0
2023-08-25,18.575,18.665,18.575,18.635,13249.0
2023-08-28,18.685,18.71,18.675,18.7,3022.0
2023-08-29,18.675,18.91,18.675,18.865,25272.0
2023-08-30,18.895,18.92,18.85,18.92,13750.0
2023-08-31,18.99,19.035,18.935,18.96,4766.0
2023-09-01,18.96,18.99,18.805,18.945,8760.0
2023-09-05,18.76,18.76,18.575,18.575,16443.0
2023-09-06,18.65,18.705,18.54,18.66,5055.0
2023-09-07,18.63,18.725,18.61,18.675,2787.0
2023-09-08,18.725,18.73,18.64,18.725,19361.0
2023-09-11,18.585,18.67,18.55,18.595,27180.0
2023-09-12,18.63,18.65,18.55,18.62,4828.0
2023-09-13,18.595,18.67,18.52,18.61,15106.0
2023-09-14,18.65,18.715,18.575,18.61,3106.0
2023-09-15,18.53,18.605,18.51,18.53,19084.0
2023-09-18,18.455,18.52,18.445,18.5,6080.0
2023-09-19,18.325,18.355,18.255,18.3,28449.0
2023-09-20,18.355,18.39,18.31,18.32,9094.0
2023-09-21,18.17,18.18,18.04,18.07,13237.0
2023-09-22,18.04,18.17,17.975,18.125,4505.0
2023-09-25,17.94,17.94,17.86,17.865,10413.0
2023-09-26,17.915,17.915,17.81,17.83,33770.0
2023-09-27,17.875,17.875,17.665,17.685,25402.0
2023-09-28,17.6,17.73,17.48,17.71,8946.0
2023-09-29,17.88,17.885,17.75,17.84,11111.0
2023-10-02,17.86,17.87,17.74,17.775,14860.0
2023-10-03,17.36,17.37,17.225,17.295,43076.0
2023-10-04,17.51,17.565,17.445,17.565,18280.0
2023-10-05,17.575,17.575,17.525,17.575,20240.0
2023-10-06,17.405,17.59,17.4,17.59,19926.0
2023-10-10,17.785,17.97,17.785,17.96,18482.0
2023-10-11,18.065,18.165,18.065,18.135,10140.0
2023-10-12,18.135,18.135,17.805,17.88,30749.0
2023-10-13,18.12,18.12,17.95,18.09,23444.0
2023-10-16,17.935,18.005,17.88,18.005,55658.0
2023-10-17,17.905,17.99,17.84,17.96,50952.0
2023-10-18,17.925,17.97,17.825,17.87,15962.0
2023-10-19,17.805,17.83,17.6,17.63,37146.0
2023-10-20,17.585,17.72,17.575,17.665,14785.0
2023-10-23,17.565,17.905,17.51,17.86,29289.0
2023-10-24,17.885,17.945,17.805,17.945,7319.0
2023-10-25,17.765,17.765,17.655,17.72,34598.0
2023-10-26,17.84,17.99,17.825,17.95,59696.0
2023-10-27,17.915,18.055,17.905,18.025,6523.0
2023-10-30,17.905,17.97,17.83,17.88,44684.0
2023-10-31,17.925,17.96,17.785,17.785,17649.0
2023-11-01,17.94,18.1,17.94,18.1,41560.0
2023-11-02,18.265,18.34,18.25,18.32,34253.0
2023-11-03,18.405,18.72,18.405,18.6,17776.0
2023-11-06,18.515,18.525,18.415,18.445,25637.0
2023-11-07,18.6,18.685,18.535,18.61,15531.0
2023-11-08,18.645,18.785,18.62,18.765,23990.0
2023-11-09,18.72,18.72,18.38,18.395,25185.0
2023-11-10,18.58,18.58,18.425,18.445,32705.0
2023-11-13,18.36,18.5,18.35,18.5,56794.0
2023-11-14,18.86,18.935,18.815,18.905,22516.0
2023-11-15,18.72,18.72,18.575,18.685,58902.0
2023-11-16,18.795,18.86,18.72,18.805,36747.0
2023-11-17,18.88,18.895,18.785,18.785,44876.0
2023-11-20,18.795,18.95,18.795,18.945,36362.0
2023-11-21,18.95,19.015,18.87,18.97,89763.0
2023-11-22,19.025,19.025,18.905,18.96,26084.0
2023-11-23,18.905,18.935,18.88,18.88,13970.0
2023-11-24,18.87,18.935,18.825,18.915,71596.0
2023-11-27,18.915,19.165,18.905,19.165,36800.0
2023-11-28,19.1,19.275,19.09,19.205,207010.0
2023-11-29,19.305,19.415,19.26,19.39,68453.0
2023-11-30,19.32,19.405,19.25,19.35,152235.0
2023-12-01,19.265,19.72,19.23,19.705,123980.0
2023-12-04,19.63,19.74,19.535,19.655,75395.0
2023-12-05,19.73,19.955,19.73,19.945,55091.0
2023-12-06,19.965,20.215,19.955,20.085,122885.0
2023-12-07,20.03,20.105,19.945,20.045,55541.0
2023-12-08,19.85,19.915,19.815,19.91,23051.0
2023-12-11,19.805,19.845,19.715,19.805,52885.0
2023-12-12,19.78,19.87,19.76,19.85,63184.0
2023-12-13,19.925,20.25,19.9,20.215,60181.0
2023-12-14,20.41,20.575,20.305,20.575,47493.0
2023-12-15,20.705,20.755,20.54,20.755,93268.0
2023-12-18,20.66,20.66,20.53,20.625,62983.0
2023-12-19,20.625,20.735,20.615,20.68,56139.0
2023-12-20,20.715,20.82,20.705,20.82,58526.0
2023-12-21,20.825,20.855,20.56,20.56,46414.0
2023-12-22,20.67,20.67,20.225,20.3,45780.0
2023-12-27,20.54,20.715,20.51,20.66,60807.0
2023-12-28,20.64,20.64,20.465,20.52,35810.0
2023-12-29,20.38,20.55,20.325,20.5,25322.0
2024-01-02,20.165,20.325,20.15,20.24,33517.0
2024-01-03,20.14,20.38,20.075,20.325,38584.0
2024-01-04,20.14,20.24,20.095,20.11,54702.0
2024-01-05,20.0,20.225,19.915,19.96,66322.0
2024-01-08,19.945,20.175,19.945,20.075,59841.0
2024-01-09,20.065,20.165,20.065,20.14,47285.0
2024-01-10,20.205,20.205,19.945,19.945,44514.0
2024-01-11,19.935,20.055,19.905,20.025,36709.0
2024-01-12,20.02,20.11,19.895,19.96,71025.0
2024-01-15,19.97,20.065,19.925,20.0,59892.0
2024-01-16,19.89,19.905,19.625,19.625,43302.0
2024-01-17,19.545,19.55,19.415,19.46,24454.0
2024-01-18,19.375,19.385,19.275,19.275,43358.0
2024-01-19,19.255,19.32,19.21,19.275,71028.0
2024-01-22,19.385,19.485,19.385,19.44,31983.0
2024-01-23,19.375,19.405,19.265,19.385,43654.0
2024-01-24,19.56,19.57,19.225,19.255,82396.0
2024-01-25,19.355,19.365,19.245,19.255,26267.0
2024-01-26,19.225,19.31,19.15,19.225,40697.0
2024-01-29,19.33,19.485,19.265,19.42,35789.0
2024-01-30,19.535,19.665,19.395,19.635,40757.0
2024-01-31,19.73,19.84,19.69,19.805,47961.0
2024-02-01,19.98,20.14,19.905,20.09,138155.0
2024-02-02,19.875,19.875,19.67,19.785,22499.0
2024-02-05,19.52,19.56,19.44,19.465,33573.0
2024-02-06,19.54,19.7,19.495,19.68,55188.0
2024-02-07,19.505,19.71,19.495,19.53,40002.0
2024-02-08,19.355,19.43,19.315,19.38,19249.0
2024-02-09,19.345,19.485,19.3,19.465,37309.0
2024-02-12,19.38,19.445,19.335,19.355,17979.0
2024-02-13,19.27,19.28,19.215,19.23,32831.0
2024-02-14,19.25,19.485,19.24,19.455,39823.0
2024-02-15,19.445,19.54,19.335,19.445,43487.0
2024-02-16,19.4,19.475,19.355,19.465,26767.0
2024-02-20,19.56,19.645,19.53,19.605,22041.0
2024-02-21,19.505,19.595,19.4,19.41,39368.0
2024-02-22,19.43,19.55,19.43,19.55,21746.0
2024-02-23,19.595,19.775,19.54,19.745,34039.0
2024-02-26,19.72,19.72,19.605,19.67,42393.0
2024-02-27,19.55,19.58,19.445,19.495,24209.0
2024-02-28,19.445,19.53,19.42,19.53,28534.0
2024-02-29,19.575,19.685,19.575,19.665,29574.0
2024-03-01,19.62,19.8,19.525,19.79,23912.0
2024-03-04,19.64,19.715,19.555,19.715,15842.0
2024-03-05,19.865,19.975,19.835,19.93,59950.0
2024-03-06,19.95,20.035,19.92,19.975,34049.0
2024-03-07,19.975,19.985,19.885,19.96,23136.0
2024-03-08,19.95,19.985,19.865,19.985,23991.0
2024-03-11,19.94,19.94,19.845,19.9,21028.0
2024-03-12,19.79,19.79,19.695,19.79,19470.0
2024-03-13,19.735,19.76,19.65,19.685,31084.0
2024-03-14,19.515,19.515,19.395,19.49,20995.0
2024-03-15,19.405,19.525,19.395,19.49,13208.0
2024-03-18,19.36,19.395,19.31,19.33,20449.0
2024-03-19,19.46,19.525,19.435,19.435,12742.0
2024-03-20,19.525,19.585,19.395,19.51,42417.0
2024-03-21,19.51,19.51,19.395,19.45,20912.0
2024-03-22,19.59,19.63,19.565,19.63,4389.0
2024-03-25,19.555,19.555,19.46,19.51,11845.0
2024-03-26,19.44,19.515,19.405,19.5,10755.0
2024-03-27,19.565,19.685,19.48,19.685,11438.0
2024-03-28,19.555,19.74,19.555,19.705,9769.0
2024-04-01,19.48,19.48,19.3,19.33,23189.0
2024-04-02,19.17,19.285,19.095,19.225,24155.0
2024-04-03,19.095,19.275,19.095,19.245,35275.0
2024-04-04,19.35,19.37,19.255,19.34,4567.0
2024-04-05,19.36,19.37,19.265,19.285,20225.0
2024-04-08,19.18,19.245,19.15,19.225,27622.0
2024-04-09,19.32,19.405,19.31,19.395,32626.0
2024-04-10,19.15,19.235,19.02,19.055,32563.0
2024-04-11,19.075,19.13,18.945,18.955,41864.0
2024-04-12,19.13,19.215,19.105,19.15,14468.0
2024-04-15,18.975,18.98,18.83,18.935,20625.0
2024-04-16,18.86,18.925,18.815,18.88,22894.0
2024-04-17,18.895,18.98,18.84,18.945,13221.0
2024-04-18,18.955,18.955,18.815,18.82,7305.0
2024-04-19,18.85,18.935,18.815,18.84,13853.0
2024-04-22,18.805,18.87,18.785,18.85,40190.0
2024-04-23,18.785,18.87,18.735,18.775,18291.0
2024-04-24,18.805,18.805,18.7,18.745,11902.0
2024-04-25,18.615,18.67,18.57,18.595,20905.0
2024-04-26,18.66,18.755,18.66,18.755,15083.0
2024-04-29,18.785,18.925,18.765,18.925,10748.0
2024-04-30,18.86,18.87,18.73,18.745,9636.0
2024-05-01,18.825,18.995,18.825,18.885,14613.0
2024-05-02,18.845,19.025,18.835,19.015,6288.0
2024-05-03,19.215,19.215,19.1,19.215,18042.0
2024-05-06,19.215,19.365,19.215,19.355,8416.0
2024-05-07,19.5,19.535,19.42,19.5,32190.0
2024-05-08,19.355,19.375,19.29,19.355,32507.0
2024-05-09,19.27,19.355,19.25,19.355,11113.0
2024-05-10,19.245,19.25,19.165,19.225,10915.0
2024-05-13,19.33,19.33,19.26,19.29,6624.0
2024-05-14,19.28,19.28,19.215,19.27,8000.0
2024-05-15,19.43,19.565,19.43,19.515,15356.0
2024-05-16,19.66,19.67,19.575,19.6,30233.0
2024-05-17,19.48,19.545,19.45,19.46,30582.0
2024-05-21,19.575,19.63,19.515,19.515,9258.0
2024-05-22,19.46,19.525,19.44,19.515,39914.0
2024-05-23,19.525,19.525,19.395,19.43,27986.0
2024-05-24,19.335,19.47,19.335,19.47,19957.0
2024-05-27,19.42,19.5,19.415,19.44,11114.0
2024-05-28,19.405,19.47,19.215,19.235,16465.0
2024-05-29,19.045,19.1,19.015,19.08,37009.0
2024-05-30,19.1,19.235,19.1,19.215,22768.0
2024-05-31,19.385,19.44,19.32,19.44,23015.0
2024-06-03,19.5,19.74,19.49,19.73,33926.0
2024-06-04,19.87,19.945,19.84,19.91,47617.0
2024-06-05,19.985,20.04,19.91,20.04,38823.0
2024-06-06,19.955,19.995,19.89,19.965,8111.0
2024-06-07,19.835,19.835,19.73,19.765,26477.0
2024-06-10,19.67,19.67,19.585,19.66,18569.0
2024-06-11,19.66,19.75,19.615,19.74,19817.0
2024-06-12,19.9,19.995,19.835,19.85,28429.0
2024-06-13,19.985,20.115,19.91,20.115,18564.0
2024-06-14,20.22,20.26,20.155,20.25,60054.0
2024-06-17,20.09,20.21,19.995,20.195,35973.0
2024-06-18,20.2,20.305,20.155,20.305,87611.0
2024-06-19,20.27,20.295,20.2,20.23,10702.0
2024-06-20,20.07,20.135,19.995,20.135,28569.0
2024-06-21,20.125,20.185,20.04,20.125,42591.0
2024-06-24,20.11,20.165,20.07,20.125,9743.0
2024-06-25,20.03,20.155,19.975,20.155,16399.0
2024-06-26,19.93,19.935,19.84,19.86,17927.0
2024-06-27,19.84,19.86,19.805,19.825,10760.0
2024-06-28,19.965,19.965,19.74,19.795,29375.0
2024-07-02,19.655,19.805,19.37,19.475,28540.0
2024-07-03,19.465,19.625,19.455,19.505,26800.0
2024-07-04,19.455,19.51,19.415,19.415,20109.0
2024-07-05,19.6,19.71,19.55,19.685,38787.0
2024-07-08,19.645,19.805,19.615,19.77,14489.0
2024-07-09,19.675,19.75,19.645,19.72,39346.0
2024-07-10,19.74,19.795,19.73,19.79,22679.0
2024-07-11,19.93,19.94,19.825,19.835,11243.0
2024-07-12,19.805,19.92,19.805,19.885,32264.0
2024-07-15,19.78,19.885,19.76,19.77,13714.0
2024-07-16,19.9,20.015,19.89,19.985,23805.0
2024-07-17,19.98,20.09,19.95,20.045,10157.0
2024-07-18,20.045,20.11,19.96,19.98,681161.0
2024-07-19,19.835,19.9,19.825,19.875,21733.0
2024-07-22,19.875,19.94,19.75,19.77,29763.0
2024-07-23,19.825,19.845,19.77,19.78,22417.0
2024-07-24,19.89,19.91,19.72,19.74,27114.0
2024-07-25,19.78,19.91,19.75,19.795,20973.0
2024-07-26,19.885,19.94,19.865,19.92,18130.0
2024-07-29,19.985,20.075,19.98,20.035,19636.0
2024-07-30,20.16,20.185,20.035,20.175,74863.0
2024-07-31,20.225,20.36,20.15,20.3,19115.0
2024-08-01,20.415,20.52,20.395,20.49,28681.0
2024-08-02,20.59,20.795,20.59,20.78,28395.0
2024-08-06,20.72,20.73,20.37,20.405,105262.0
2024-08-07,20.265,20.33,20.18,20.29,38492.0
2024-08-08,20.235,20.29,20.16,20.275,21041.0
2024-08-09,20.5,20.5,20.445,20.485,18040.0
2024-08-12,20.455,20.58,20.38,20.56,27530.0
2024-08-13,20.56,20.675,20.56,20.665,25982.0
2024-08-14,20.635,20.77,20.635,20.73,32308.0
2024-08-15,20.73,20.795,20.52,20.625,39292.0
2024-08-16,20.72,20.78,20.605,20.655,23375.0
2024-08-19,20.605,20.69,20.53,20.665,36703.0
2024-08-20,20.795,20.855,20.71,20.835,40720.0
2024-08-21,20.845,20.97,20.74,20.805,49455.0
2024-08-22,20.69,20.71,20.57,20.595,26246.0
2024-08-23,20.72,20.78,20.655,20.685,38509.0
2024-08-26,20.75,20.75,20.655,20.69,16298.0
2024-08-27,20.57,20.72,20.49,20.72,25294.0
2024-08-28,20.655,20.675,20.54,20.55,24968.0
2024-08-29,20.475,20.485,20.415,20.455,30345.0
2024-08-30,20.455,20.495,20.31,20.37,4795.0
2024-09-03,20.54,20.605,20.5,20.595,16356.0
2024-09-04,20.635,20.74,20.605,20.74,46584.0
2024-09-05,20.72,20.835,20.7,20.795,17466.0
2024-09-06,20.775,20.93,20.65,20.785,33147.0
2024-09-09,20.76,20.91,20.68,20.89,22711.0
2024-09-10,20.9,21.025,20.865,20.975,21733.0
2024-09-11,20.95,21.045,20.87,20.91,24719.0
2024-09-12,20.88,20.95,20.845,20.92,9681.0
2024-09-13,20.985,20.985,20.89,20.9,32458.0
2024-09-16,21.005,21.035,20.93,21.035,16140.0
2024-09-17,21.075,21.085,20.96,20.97,53702.0
2024-09-18,20.96,20.995,20.825,20.825,23202.0
2024-09-19,20.805,20.87,20.7,20.855,64809.0
2024-09-20,20.87,20.91,20.795,20.88,43290.0
2024-09-23,20.775,20.9,20.68,20.87,37862.0
2024-09-24,20.765,20.845,20.73,20.835,44178.0
2024-09-25,20.75,20.76,20.68,20.7,63375.0
2024-09-26,20.765,20.765,20.645,20.68,43078.0
2024-09-27,20.825,20.89,20.775,20.87,16069.0
2024-09-30,20.835,20.9,20.765,20.775,44320.0
2024-10-01,20.925,20.98,20.875,20.915,43319.0
2024-10-02,20.695,20.71,20.625,20.685,67124.0
2024-10-03,20.56,20.595,20.465,20.5,44454.0
2024-10-04,20.29,20.355,20.23,20.27,45998.0
2024-10-07,20.185,20.215,20.115,20.215,38646.0
2024-10-08,20.185,20.27,20.145,20.27,40079.0
2024-10-09,20.195,20.23,20.145,20.225,51353.0
2024-10-10,20.215,20.26,20.11,20.25,45859.0
2024-10-11,20.165,20.31,20.125,20.31,21099.0
2024-10-15,20.425,20.52,20.35,20.5,57477.0
2024-10-16,20.625,20.655,20.56,20.615,23580.0
2024-10-17,20.47,20.51,20.375,20.445,25988.0
2024-10-18,20.49,20.5,20.415,20.47,10123.0
2024-10-21,20.385,20.385,20.185,20.23,46463.0
2024-10-22,20.28,20.28,20.165,20.25,23451.0
2024-10-23,20.175,20.205,20.11,20.145,40131.0
2024-10-24,20.175,20.23,20.115,20.23,25198.0
2024-10-25,20.35,20.375,20.175,20.215,39706.0
2024-10-28,20.24,20.26,20.165,20.175,37403.0
2024-10-29,20.1,20.25,20.1,20.24,61329.0
2024-10-30,20.415,20.47,20.33,20.355,43687.0
2024-10-31,20.435,20.56,20.365,20.56,34592.0
2024-11-01,20.475,20.545,20.315,20.38,23011.0
2024-11-04,20.505,20.555,20.46,20.545,19808.0
2024-11-05,20.495,20.61,20.41,20.595,42358.0
2024-11-06,20.345,20.475,20.295,20.47,45704.0
2024-11-07,20.61,20.735,20.61,20.735,48492.0
2024-11-08,20.855,20.95,20.845,20.855,48471.0
2024-11-11,20.9,20.95,20.805,20.805,34300.0
2024-11-12,20.755,20.86,20.64,20.7,67563.0
2024-11-13,20.825,20.87,20.505,20.545,37049.0
2024-11-14,20.66,20.735,20.565,20.575,24078.0
2024-11-15,20.6,20.67,20.485,20.595,33733.0
2024-11-18,20.505,20.535,20.43,20.495,64474.0
2024-11-19,20.485,20.545,20.335,20.335,43373.0
2024-11-20,20.21,20.325,20.21,20.21,24436.0
2024-11-21,20.21,20.245,20.075,20.075,54752.0
2024-11-22,20.065,20.18,19.965,20.18,46258.0
2024-11-25,20.515,20.565,20.43,20.515,37144.0
2024-11-26,20.6,20.65,20.595,20.63,28970.0
2024-11-27,20.735,20.805,20.69,20.725,19140.0
2024-11-28,20.86,20.87,20.775,20.785,10272.0
2024-11-29,20.91,21.255,20.89,21.255,41669.0
2024-12-02,21.08,21.355,21.03,21.28,40130.0
2024-12-03,21.23,21.23,21.085,21.135,28201.0
2024-12-04,21.03,21.205,21.02,21.195,43238.0
2024-12-05,21.145,21.22,21.095,21.185,91126.0
2024-12-06,21.365,21.425,21.33,21.355,33378.0
2024-12-09,21.405,21.405,21.22,21.28,11030.0
2024-12-10,21.125,21.29,21.115,21.22,22085.0
2024-12-11,21.355,21.355,21.07,21.155,42590.0
2024-12-12,21.08,21.08,20.96,20.97,28569.0
2024-12-13,20.94,20.99,20.875,20.915,13684.0
2024-12-16,20.875,20.95,20.78,20.95,15065.0
2024-12-17,21.03,21.105,21.01,21.05,58605.0
2024-12-18,21.05,21.05,20.865,20.905,31795.0
2024-12-19,20.73,20.75,20.44,20.5,89369.0
2024-12-20,20.575,20.69,20.555,20.655,32069.0
2024-12-23,20.615,20.635,20.575,20.605,24373.0
2024-12-24,20.42,20.575,20.42,20.555,7554.0
2024-12-27,20.52,20.595,20.48,20.49,34939.0
2024-12-30,20.585,20.665,20.555,20.635,17921.0
2024-12-31,20.78,20.865,20.635,20.645,4505.0
2025-01-02,20.74,20.75,20.605,20.71,6596.0
2025-01-03,20.71,20.78,20.605,20.615,13807.0
2025-01-06,20.565,20.635,20.51,20.615,40973.0
2025-01-07,20.53,20.595,20.44,20.47,61586.0
2025-01-08,20.385,20.43,20.315,20.41,23053.0
2025-01-09,20.41,20.41,20.295,20.295,34384.0
2025-01-10,20.18,20.18,20.075,20.085,37485.0
2025-01-13,20.045,20.065,19.95,19.965,14999.0
2025-01-14,19.91,19.91,19.81,19.84,34083.0
2025-01-15,20.075,20.11,19.995,20.075,65360.0
2025-01-16,20.21,20.41,20.15,20.305,28830.0
2025-01-17,20.375,20.47,20.365,20.46,29410.0
2025-01-20,20.5,20.5,20.45,20.5,12953.0
2025-01-21,20.595,20.675,20.575,20.585,27109.0
2025-01-22,20.615,20.615,20.43,20.47,36473.0
2025-01-23,20.355,20.395,20.285,20.365,10251.0
2025-01-24,20.295,20.47,20.285,20.47,20692.0
2025-01-27,20.595,20.685,20.575,20.665,11203.0
2025-01-28,20.54,20.675,20.53,20.655,38275.0
2025-01-29,20.675,20.73,20.615,20.695,33899.0
2025-01-30,20.75,20.915,20.72,20.895,28405.0
2025-01-31,20.905,21.01,20.82,20.965,86971.0
2025-02-03,21.2,21.34,21.01,21.135,92866.0
2025-02-04,21.01,21.22,20.91,21.2,16572.0
2025-02-05,21.32,21.385,21.24,21.33,47563.0
2025-02-06,21.26,21.31,21.165,21.3,15432.0
2025-02-07,21.085,21.095,20.95,20.98,36126.0
2025-02-10,21.085,21.105,20.98,21.0,25580.0
2025-02-11,20.94,20.95,20.85,20.85,38027.0
2025-02-12,20.66,20.735,20.63,20.64,23290.0
2025-02-13,20.85,20.96,20.775,20.88,19130.0
2025-02-14,20.85,20.93,20.85,20.86,5887.0
2025-02-18,20.695,20.755,20.63,20.66,24480.0
2025-02-19,20.55,20.675,20.55,20.665,21345.0
2025-02-20,20.63,20.65,20.57,20.57,27395.0
2025-02-21,20.665,20.9,20.63,20.84,39216.0
2025-02-24,20.755,20.88,20.745,20.88,29326.0
2025-02-25,21.075,21.165,21.035,21.105,24240.0
2025-02-26,21.175,21.2,21.055,21.145,50310.0
2025-02-27,21.065,21.18,21.065,21.115,44903.0
2025-02-28,21.29,21.33,21.215,21.31,26276.0
2025-03-03,21.225,21.595,21.215,21.595,50168.0
2025-03-04,21.505,21.515,21.33,21.35,23956.0
2025-03-05,21.32,21.32,21.085,21.115,4518.0
2025-03-06,21.065,21.065,20.755,20.765,24358.0
2025-03-07,20.9,21.02,20.845,20.9,31454.0
2025-03-10,21.075,21.145,20.94,20.94,19132.0
2025-03-11,21.0,21.135,20.825,20.89,48434.0
2025-03-12,20.86,20.91,20.715,20.725,38401.0
2025-03-13,20.665,20.845,20.62,20.845,38557.0
2025-03-14,20.805,20.85,20.715,20.775,7390.0
2025-03-17,21.02,21.055,20.87,20.88,19594.0
2025-03-18,20.755,20.93,20.695,20.89,13334.0
2025-03-19,20.92,21.01,20.785,20.99,19556.0
2025-03-20,21.135,21.145,20.95,20.96,13621.0
2025-03-21,21.01,21.045,20.91,20.99,15484.0
2025-03-24,20.97,20.97,20.815,20.86,8238.0
2025-03-25,20.87,20.92,20.825,20.825,16505.0
2025-03-26,20.745,20.745,20.62,20.65,81456.0
2025-03-27,20.655,20.725,20.63,20.685,9446.0
2025-03-28,20.86,20.9,20.795,20.9,3736.0
2025-03-31,20.99,21.055,20.93,21.045,32265.0
2025-04-01,21.095,21.225,21.095,21.185,5205.0
2025-04-02,21.27,21.28,21.025,21.155,10746.0
2025-04-03,21.175,21.225,20.96,20.96,24204.0
2025-04-04,21.185,21.31,21.055,21.065,24706.0
2025-04-07,21.0,21.01,20.575,20.605,27688.0
2025-04-08,20.47,20.625,20.325,20.43,20745.0
2025-04-09,20.205,20.335,20.09,20.315,77104.0
2025-04-10,20.145,20.275,20.02,20.05,19061.0
2025-04-11,19.95,20.12,19.895,20.05,12702.0
2025-04-14,20.195,20.44,20.185,20.44,33768.0
2025-04-15,20.325,20.44,20.325,20.44,20838.0
2025-04-16,20.5,20.52,20.38,20.51,28703.0
2025-04-17,20.51,20.52,20.37,20.38,9598.0
2025-04-21,20.225,20.285,20.03,20.06,16352.0
2025-04-22,20.06,20.235,20.06,20.205,26370.0
2025-04-23,20.45,20.45,20.11,20.145,6794.0
2025-04-24,20.265,20.345,20.185,20.315,13091.0
2025-04-25,20.335,20.355,20.295,20.325,1739.0
2025-04-28,20.245,20.355,20.205,20.345,4150.0
2025-04-29,20.265,20.45,20.265,20.45,7872.0
2025-04-30,20.46,20.595,20.45,20.57,11853.0
2025-05-01,20.445,20.495,20.36,20.475,8872.0
2025-05-02,20.36,20.38,20.25,20.38,4961.0
2025-05-05,20.34,20.37,20.31,20.37,2137.0
2025-05-06,20.595,20.595,20.26,20.425,60651.0
2025-05-07,20.535,20.645,20.535,20.605,12668.0
2025-05-08,20.565,20.575,20.4,20.435,15122.0
2025-05-09,20.41,20.555,20.41,20.515,14902.0
2025-05-12,20.4,20.485,20.39,20.445,7228.0
2025-05-13,20.415,20.465,20.33,20.4,14187.0
2025-05-14,20.41,20.41,20.31,20.32,15845.0
2025-05-15,20.435,20.555,20.39,20.545,9608.0
2025-05-16,20.605,20.625,20.505,20.515,22500.0
2025-05-20,20.24,20.33,20.18,20.23,38238.0
2025-05-21,20.045,20.085,19.935,20.005,23866.0
2025-05-22,19.955,20.115,19.9,20.105,29275.0
2025-05-23,20.155,20.18,20.105,20.17,11232.0
2025-05-26,20.26,20.29,20.19,20.19,15614.0
2025-05-27,20.32,20.455,20.3,20.4,24635.0
2025-05-28,20.27,20.445,20.26,20.435,14673.0
2025-05-29,20.415,20.535,20.41,20.515,21772.0
2025-05-30,20.505,20.615,20.465,20.585,7423.0
2025-06-02,20.55,20.59,20.49,20.52,12788.0
2025-06-03,20.57,20.57,20.465,20.48,8933.0
2025-06-04,20.53,20.58,20.49,20.57,4594.0
2025-06-05,20.445,20.57,20.445,20.53,7461.0
2025-06-06,20.455,20.48,20.325,20.345,5753.0
2025-06-09,20.235,20.315,20.175,20.225,3903.0
2025-06-10,20.415,20.445,20.305,20.325,6985.0
2025-06-11,20.245,20.315,20.235,20.285,15188.0
2025-06-12,20.355,20.355,20.265,20.295,25942.0
2025-06-13,20.265,20.265,20.165,20.185,10360.0
2025-06-16,20.13,20.185,20.06,20.07,7952.0
2025-06-17,20.15,20.215,20.15,20.165,14252.0
2025-06-18,20.225,20.315,20.195,20.295,12538.0
2025-06-19,20.295,20.335,20.265,20.275,5750.0
2025-06-20,20.235,20.385,20.235,20.335,19717.0
2025-06-23,20.415,20.53,20.375,20.405,38515.0
2025-06-24,20.335,20.465,20.335,20.425,4555.0
2025-06-25,20.295,20.295,20.225,20.265,6853.0
2025-06-26,20.265,20.415,20.255,20.365,94471.0
2025-06-27,20.325,20.48,20.27,20.395,8526.0
2025-06-30,20.48,20.58,20.48,20.56,39738.0
2025-07-02,20.325,20.34,20.245,20.315,11352.0
2025-07-03,20.305,20.315,20.245,20.245,17823.0
2025-07-04,20.43,20.44,20.295,20.315,5312.0
2025-07-07,20.235,20.245,20.125,20.125,43143.0
2025-07-08,20.085,20.135,20.035,20.125,20283.0
2025-07-09,20.115,20.275,20.115,20.265,1420.0
2025-07-10,20.235,20.245,20.145,20.205,17153.0
2025-07-11,20.015,20.065,19.91,19.95,20937.0
2025-07-14,19.9,19.92,19.8,19.89,32590.0
2025-07-15,19.82,19.83,19.61,19.65,19453.0
2025-07-16,19.71,19.79,19.62,19.71,19201.0
2025-07-17,19.75,19.79,19.67,19.71,43532.0
2025-07-18,19.78,19.78,19.69,19.71,9453.0
2025-07-21,19.88,19.94,19.8,19.9,19985.0
2025-07-22,19.93,19.955,19.92,19.94,3705.0
2025-07-23,19.9,19.9,19.74,19.77,18895.0
2025-07-24,19.69,19.79,19.69,19.77,4894.0
2025-07-25,19.72,19.9,19.72,19.89,20070.0
2025-07-28,19.89,19.89,19.79,19.83,38426.0
2025-07-29,19.89,20.015,19.84,20.015,10737.0
2025-07-30,19.88,20.005,19.88,19.975,9171.0
2025-07-31,20.035,20.125,19.985,20.105,28399.0
2025-08-01,20.245,20.265,20.195,20.265,5185.0
2025-08-05,20.265,20.265,20.205,20.265,5500.0
2025-08-06,20.185,20.205,20.115,20.175,5224.0
2025-08-07,20.135,20.28,20.135,20.185,22475.0
2025-08-08,20.195,20.215,20.175,20.175,475.0
2025-08-11,20.205,20.255,20.145,20.155,40270.0
2025-08-12,20.055,20.065,19.965,20.005,11828.0
2025-08-13,20.075,20.145,20.025,20.135,13090.0
2025-08-14,20.075,20.155,19.995,20.035,10595.0
2025-08-15,19.925,19.935,19.885,19.905,6274.0
2025-08-18,19.875,19.875,19.775,19.795,27657.0
2025-08-19,19.875,19.925,19.865,19.915,21392.0
2025-08-20,19.845,19.945,19.845,19.895,14973.0
2025-08-21,19.915,19.915,19.795,19.835,13975.0
2025-08-22,19.895,19.975,19.885,19.905,23169.0
2025-08-25,19.835,19.845,19.795,19.835,8172.0
2025-08-26,19.805,19.865,19.795,19.865,5906.0
2025-08-27,19.775,19.845,19.73,19.815,13317.0
2025-08-28,19.885,19.935,19.885,19.895,23214.0
2025-08-29,19.925,20.055,19.925,20.055,9304.0
2025-09-02,19.87,19.88,19.79,19.84,20539.0
2025-09-03,19.84,20.03,19.84,19.96,8927.0
2025-09-04,20.05,20.11,20.02,20.11,10837.0
2025-09-05,20.295,20.315,20.245,20.275,36494.0
2025-09-08,20.455,20.525,20.415,20.525,20347.0
2025-09-09,20.565,20.565,20.435,20.515,34967.0
2025-09-10,20.615,20.695,20.565,20.635,13965.0
2025-09-11,20.705,20.745,20.665,20.735,12607.0
2025-09-12,20.675,20.715,20.615,20.715,22548.0
2025-09-15,20.745,20.755,20.675,20.745,23718.0
2025-09-16,20.715,20.825,20.715,20.825,18534.0
2025-09-17,20.855,20.875,20.745,20.775,21404.0
2025-09-18,20.645,20.765,20.645,20.705,12002.0
2025-09-19,20.765,20.765,20.665,20.695,11031.0
2025-09-22,20.715,20.715,20.605,20.615,15025.0
2025-09-23,20.705,20.705,20.585,20.615,19057.0
2025-09-24,20.595,20.635,20.555,20.585,26171.0
2025-09-25,20.595,20.605,20.525,20.555,26779.0
2025-09-26,20.575,20.685,20.575,20.595,3663.0
2025-09-29,20.685,20.775,20.665,20.725,12815.0
2025-09-30,20.635,20.795,20.625,20.795,56532.0
2025-10-01,20.78,20.78,20.645,20.655,23393.0
2025-10-02,20.615,20.765,20.615,20.715,33507.0
2025-10-03,20.755,20.755,20.665,20.685,14327.0
2025-10-06,20.565,20.585,20.505,20.545,11092.0
2025-10-07,20.545,20.605,20.475,20.575,10883.0
2025-10-08,20.605,20.635,20.565,20.575,11815.0
2025-10-09,20.615,20.625,20.555,20.565,19384.0
2025-10-10,20.675,20.705,20.575,20.705,26056.0
2025-10-14,20.745,20.81,20.695,20.81,10023.0
2025-10-15,20.82,20.93,20.82,20.87,18942.0
2025-10-16,20.83,20.97,20.82,20.96,21665.0
2025-10-17,20.97,20.98,20.91,20.93,12389.0
2025-10-20,20.98,21.08,20.98,21.06,8257.0
2025-10-21,21.06,21.1,21.0,21.05,13943.0
2025-10-22,21.01,21.06,21.01,21.05,12100.0
2025-10-23,21.01,21.02,20.93,20.97,19529.0
2025-10-24,21.03,21.08,21.01,21.01,14102.0
2025-10-27,21.03,21.15,20.97,21.13,12300.0
2025-10-28,21.11,21.23,21.05,21.21,33159.0
2025-10-29,21.15,21.15,20.93,20.95,34025.0
2025-10-30,20.94,21.03,20.93,21.01,13001.0
2025-10-31,20.99,21.05,20.98,21.02,14578.0
2025-11-03,21.01,21.09,20.92,21.09,144496.0
2025-11-04,20.99,21.02,20.92,20.98,32345.0
2025-11-05,20.99,21.02,20.97,21.0,11750.0
2025-11-06,21.01,21.13,21.01,21.09,12696.0
2025-11-07,20.94,21.05,20.94,21.0,20306.0
2025-11-10,20.99,21.0,20.94,20.95,13519.0
2025-11-11,21.01,21.04,21.01,21.04,13472.0
2025-11-12,21.06,21.11,21.01,21.06,14630.0
2025-11-13,21.04,21.04,20.99,20.99,15451.0
2025-11-14,20.98,20.98,20.83,20.85,14951.0
2025-11-17,20.88,20.89,20.79,20.81,10082.0
2025-11-18,20.81,20.84,20.72,20.76,16732.0
2025-11-19,20.79,20.82,20.71,20.71,10011.0
2025-11-20,20.72,20.84,20.72,20.82,9261.0
2025-11-21,20.88,20.89,20.79,20.88,24702.0
2025-11-24,20.91,20.94,20.89,20.92,15793.0
2025-11-25,20.94,21.06,20.94,20.99,28963.0
2025-11-26,21.04,21.11,20.99,21.09,17659.0