Date,Open,High,Low,Close,Volume
2017-09-06,15.015,15.015,14.775,14.84,13401.0
2017-09-07,14.825,14.825,14.74,14.74,220.0
2017-09-08,14.765,14.765,14.74,14.765,553.0
2017-09-11,14.845,14.845,14.845,14.845,196.0
2017-09-12,14.945,14.945,14.845,14.845,800.0
2017-09-13,15.0,15.0,14.845,14.845,200.0
2017-09-14,14.845,14.845,14.845,14.845,0.0
2017-09-15,14.845,14.845,14.845,14.845,0.0
2017-09-18,15.22,15.235,15.195,15.235,14600.0
2017-09-19,15.23,15.23,15.22,15.22,760.0
2017-09-20,15.17,15.25,15.14,15.25,5200.0
2017-09-21,15.245,15.245,15.23,15.23,300.0
2017-09-22,15.185,15.23,15.185,15.23,3500.0
2017-09-25,15.265,15.265,15.265,15.265,0.0
2017-09-26,15.355,15.355,15.29,15.29,900.0
2017-09-27,15.24,15.315,15.24,15.3,15100.0
2017-09-28,15.39,15.39,15.39,15.39,600.0
2017-09-29,15.41,15.46,15.41,15.455,1742.0
2017-10-02,15.55,15.56,15.52,15.55,10966.0
2017-10-03,15.55,15.55,15.55,15.55,2.0
2017-10-04,15.56,15.56,15.56,15.56,1300.0
2017-10-05,15.665,15.665,15.56,15.56,200.0
2017-10-06,15.705,15.715,15.655,15.665,9850.0
2017-10-10,15.69,15.715,15.69,15.715,1915.0
2017-10-11,15.695,15.695,15.69,15.69,2309.0
2017-10-12,15.705,15.73,15.69,15.69,1837.0
2017-10-13,15.785,15.785,15.73,15.73,22170.0
2017-10-16,15.8,15.8,15.755,15.8,3100.0
2017-10-17,15.795,15.795,15.795,15.795,500.0
2017-10-18,15.745,15.745,15.745,15.745,120.0
2017-10-19,15.745,15.745,15.745,15.745,0.0
2017-10-20,15.98,16.015,15.94,16.015,1000.0
2017-10-23,16.095,16.1,16.045,16.045,1100.0
2017-10-24,16.035,16.08,16.035,16.08,4280.0
2017-10-25,16.065,16.115,15.97,16.11,50230.0
2017-10-26,16.155,16.205,16.155,16.205,1030.0
2017-10-27,16.245,16.245,16.215,16.215,3046.0
2017-10-30,16.2,16.2,16.09,16.09,3725.0
2017-10-31,16.18,16.205,16.175,16.18,904.0
2017-11-01,16.31,16.31,16.205,16.22,2608.0
2017-11-02,16.155,16.155,16.13,16.13,2350.0
2017-11-03,16.11,16.115,16.09,16.09,1000.0
2017-11-06,16.09,16.09,16.09,16.09,0.0
2017-11-07,16.09,16.14,16.085,16.11,7700.0
2017-11-08,15.995,16.13,15.995,16.125,201.0
2017-11-09,16.035,16.035,16.025,16.025,3224.0
2017-11-10,16.025,16.025,16.025,16.025,0.0
2017-11-13,16.11,16.125,16.11,16.125,500.0
2017-11-14,16.13,16.13,16.125,16.125,300.0
2017-11-15,16.255,16.255,16.115,16.255,175.0
2017-11-16,16.155,16.215,16.155,16.155,1370.0
2017-11-17,16.2,16.2,16.155,16.155,2560.0
2017-11-20,16.18,16.22,16.18,16.22,1350.0
2017-11-21,16.27,16.27,16.265,16.27,1000.0
2017-11-22,16.23,16.31,16.14,16.31,919.0
2017-11-23,16.31,16.31,16.31,16.31,0.0
2017-11-24,16.18,16.31,16.18,16.31,100.0
2017-11-27,16.205,16.25,16.205,16.205,2910.0
2017-11-28,16.405,16.44,16.405,16.44,1400.0
2017-11-29,16.58,16.58,16.555,16.58,3185.0
2017-11-30,16.71,16.74,16.71,16.74,511.0
2017-12-01,16.495,16.495,16.375,16.48,25390.0
2017-12-04,16.61,16.61,16.555,16.555,1100.0
2017-12-05,16.58,16.58,16.48,16.48,1757.0
2017-12-06,16.585,16.605,16.585,16.605,2731.0
2017-12-07,16.65,16.65,16.645,16.645,374.0
2017-12-08,16.725,16.765,16.725,16.765,7700.0
2017-12-11,16.815,16.815,16.775,16.775,2379.0
2017-12-12,16.895,16.905,16.87,16.87,2100.0
2017-12-13,16.87,16.87,16.87,16.87,0.0
2017-12-14,16.695,16.695,16.685,16.685,600.0
2017-12-15,16.93,16.93,16.915,16.93,2429.0
2017-12-18,17.005,17.025,17.005,17.01,2700.0
2017-12-19,17.135,17.135,16.995,16.995,3500.0
2017-12-20,16.955,16.955,16.915,16.915,1740.0
2017-12-21,16.895,16.895,16.895,16.895,100.0
2017-12-22,16.815,16.815,16.765,16.815,300.0
2017-12-27,16.815,16.815,16.815,16.815,0.0
2017-12-28,16.6,16.855,16.6,16.855,2030.0
2017-12-29,16.64,16.64,16.56,16.585,1170.0
2018-01-02,16.575,16.575,16.495,16.5,8298.0
2018-01-03,16.585,16.61,16.565,16.61,4782.0
2018-01-04,16.665,16.665,16.625,16.65,2403.0
2018-01-05,16.565,16.59,16.51,16.59,1715.0
2018-01-08,16.655,16.655,16.565,16.6,410.0
2018-01-09,16.7,16.755,16.7,16.73,2250.0
2018-01-10,16.705,16.795,16.705,16.745,14937.0
2018-01-11,16.725,16.815,16.725,16.725,2980.0
2018-01-12,16.925,16.925,16.88,16.88,4228.0
2018-01-15,16.845,16.855,16.835,16.845,1360.0
2018-01-16,16.92,16.92,16.79,16.79,913.0
2018-01-17,16.925,17.0,16.79,16.79,8850.0
2018-01-18,17.115,17.115,16.96,16.99,1480.0
2018-01-19,17.035,17.115,17.015,17.115,1515.0
2018-01-22,17.115,17.165,17.09,17.09,2650.0
2018-01-23,17.195,17.195,17.115,17.115,6000.0
2018-01-24,17.05,17.05,16.935,16.95,601.0
2018-01-25,16.955,17.005,16.93,16.945,17504.0
2018-01-26,17.1,17.175,16.945,16.945,2100.0
2018-01-29,17.11,17.265,17.11,17.15,1990.0
2018-01-30,16.99,16.99,16.955,16.99,302.0
2018-01-31,16.865,16.875,16.8,16.85,6387.0
2018-02-01,16.8,16.875,16.79,16.85,132.0
2018-02-02,16.675,16.675,16.645,16.65,10300.0
2018-02-05,16.65,16.65,16.03,16.195,56934.0
2018-02-06,15.825,16.21,15.825,16.21,8187.0
2018-02-07,16.47,16.52,16.39,16.44,24964.0
2018-02-08,16.38,16.38,15.85,15.9,11330.0
2018-02-09,16.02,16.085,15.74,16.02,14110.0
2018-02-12,16.25,16.325,16.15,16.225,7513.0
2018-02-13,16.2,16.31,16.2,16.31,1202.0
2018-02-14,16.265,16.31,16.25,16.31,7020.0
2018-02-15,16.325,16.445,16.325,16.43,8306.0
2018-02-16,16.62,16.65,16.62,16.65,3100.0
2018-02-20,16.625,16.625,16.51,16.53,21766.0
2018-02-21,16.635,16.66,16.38,16.38,31872.0
2018-02-22,16.565,16.6,16.55,16.55,2805.0
2018-02-23,16.55,16.55,16.55,16.55,0.0
2018-02-26,16.9,16.96,16.87,16.96,5738.0
2018-02-27,17.105,17.105,16.935,16.945,1736.0
2018-02-28,17.015,17.015,16.83,16.97,336.0
2018-03-01,16.86,16.86,16.515,16.58,2675.0
2018-03-02,16.575,16.67,16.565,16.58,658.0
2018-03-05,16.835,17.065,16.82,17.065,13095.0
2018-03-06,16.96,16.96,16.895,16.925,5441.0
2018-03-07,16.895,16.91,16.835,16.91,640.0
2018-03-08,17.015,17.015,16.99,16.99,1700.0
2018-03-09,17.085,17.085,17.04,17.04,570.0
2018-03-12,17.15,17.15,17.125,17.125,480.0
2018-03-13,17.215,17.24,17.2,17.2,3400.0
2018-03-14,17.205,17.205,17.025,17.05,1763.0
2018-03-15,17.175,17.2,17.165,17.2,755.0
2018-03-16,17.295,17.315,17.29,17.315,1420.0
2018-03-19,17.29,17.29,16.985,17.015,1932.0
2018-03-20,17.075,17.075,17.04,17.04,400.0
2018-03-21,16.96,16.97,16.895,16.895,544.0
2018-03-22,16.705,16.74,16.615,16.615,2026.0
2018-03-23,16.445,16.445,16.13,16.23,13211.0
2018-03-26,16.365,16.46,16.365,16.46,5392.0
2018-03-27,16.625,16.625,16.295,16.34,3848.0
2018-03-28,16.52,16.52,16.495,16.495,1240.0
2018-03-29,16.495,16.585,16.495,16.585,223.0
2018-04-02,16.525,16.525,16.2,16.245,188.0
2018-04-03,16.24,16.245,16.2,16.245,1069.0
2018-04-04,16.18,16.47,16.155,16.47,4460.0
2018-04-05,16.56,16.6,16.56,16.6,223.0
2018-04-06,16.495,16.495,16.215,16.24,4985.0
2018-04-09,16.365,16.405,16.32,16.345,1050.0
2018-04-10,16.405,16.405,16.245,16.345,1468.0
2018-04-11,16.295,16.345,16.255,16.345,19.0
2018-04-12,16.43,16.455,16.355,16.355,7374.0
2018-04-13,16.395,16.395,16.355,16.355,91.0
2018-04-16,16.485,16.505,16.41,16.47,5400.0
2018-04-17,16.6,16.6,16.495,16.495,1356.0
2018-04-18,16.635,16.635,16.535,16.535,12456.0
2018-04-19,16.43,16.435,16.37,16.41,6148.0
2018-04-20,16.46,16.46,16.37,16.37,3050.0
2018-04-23,16.575,16.575,16.525,16.525,819.0
2018-04-24,16.545,16.6,16.34,16.37,1945.0
2018-04-25,16.365,16.46,16.365,16.455,1690.0
2018-04-26,16.56,16.62,16.52,16.62,1102.0
2018-04-27,16.62,16.695,16.62,16.62,800.0
2018-04-30,16.65,16.65,16.455,16.455,798.0
2018-05-01,16.34,16.38,16.265,16.28,17577.0
2018-05-02,16.29,16.29,16.27,16.28,849.0
2018-05-03,16.085,16.2,16.085,16.085,1532.0
2018-05-04,16.325,16.33,16.32,16.32,1200.0
2018-05-07,16.455,16.455,16.43,16.435,706.0
2018-05-08,16.435,16.435,16.395,16.395,3000.0
2018-05-09,16.42,16.435,16.42,16.43,350.0
2018-05-10,16.505,16.53,16.48,16.48,900.0
2018-05-11,16.455,16.585,16.455,16.545,675.0
2018-05-14,16.585,16.61,16.58,16.6,18200.0
2018-05-15,16.695,16.695,16.58,16.58,1610.0
2018-05-16,16.62,16.625,16.58,16.585,1251.0
2018-05-17,16.65,16.65,16.58,16.58,624.0
2018-05-18,16.67,16.685,16.58,16.58,1380.0
2018-05-22,16.72,16.72,16.635,16.65,5047.0
2018-05-23,16.695,16.695,16.65,16.65,500.0
2018-05-24,16.745,16.76,16.71,16.745,1250.0
2018-05-25,16.86,16.86,16.795,16.795,5367.0
2018-05-28,16.77,16.935,16.77,16.9,1400.0
2018-05-29,16.85,16.85,16.67,16.67,1212.0
2018-05-30,16.785,16.795,16.785,16.795,2000.0
2018-05-31,16.825,16.845,16.77,16.77,1527.0
2018-06-01,16.77,16.77,16.77,16.77,0.0
2018-06-04,16.95,16.95,16.95,16.95,0.0
2018-06-05,16.95,17.025,16.95,16.99,6346.0
2018-06-06,16.9,17.065,16.9,17.065,1620.0
2018-06-07,17.18,17.19,17.065,17.065,194.0
2018-06-08,17.155,17.155,17.15,17.15,1508.0
2018-06-11,17.345,17.345,17.24,17.255,3752.0
2018-06-12,17.255,17.295,17.255,17.295,3384.0
2018-06-13,17.34,17.34,17.215,17.215,112.0
2018-06-14,17.245,17.29,17.215,17.23,1246.0
2018-06-15,17.355,17.445,17.355,17.39,1224.0
2018-06-18,17.28,17.365,17.28,17.345,1773.0
2018-06-19,17.34,17.43,17.32,17.415,4643.0
2018-06-20,17.445,17.47,17.445,17.47,800.0
2018-06-21,17.395,17.395,17.315,17.32,2100.0
2018-06-22,17.495,17.51,17.44,17.44,4479.0
2018-06-25,17.23,17.365,17.23,17.25,13670.0
2018-06-26,17.225,17.34,17.225,17.3,2728.0
2018-06-27,17.44,17.44,17.265,17.265,4502.0
2018-06-28,17.1,17.23,17.1,17.23,3631.0
2018-06-29,17.2,17.2,17.15,17.15,12200.0
2018-07-03,17.105,17.15,17.065,17.105,800.0
2018-07-04,17.09,17.1,17.09,17.1,600.0
2018-07-05,17.09,17.19,17.09,17.19,23777.0
2018-07-06,17.175,17.265,17.175,17.265,150.0
2018-07-09,17.255,17.305,17.255,17.3,11800.0
2018-07-10,17.43,17.43,17.43,17.43,190.0
2018-07-11,17.395,17.42,17.345,17.415,2805.0
2018-07-12,17.58,17.58,17.395,17.495,4181.0
2018-07-13,17.555,17.555,17.49,17.49,3966.0
2018-07-16,17.445,17.465,17.44,17.445,3614.0
2018-07-17,17.54,17.635,17.37,17.605,12004.0
2018-07-18,17.605,17.605,17.58,17.605,103.0
2018-07-19,17.605,17.655,17.605,17.635,1000.0
2018-07-20,17.455,17.48,17.455,17.48,300.0
2018-07-23,17.455,17.49,17.455,17.47,5100.0
2018-07-24,17.545,17.605,17.52,17.58,2575.0
2018-07-25,17.5,17.5,17.46,17.485,2405.0
2018-07-26,17.49,17.685,17.49,17.65,3699.0
2018-07-27,17.625,17.625,17.575,17.585,1019.0
2018-07-30,17.525,17.525,17.51,17.51,600.0
2018-07-31,17.69,17.69,17.615,17.615,3113.0
2018-08-01,17.565,17.565,17.485,17.5,7775.0
2018-08-02,17.45,17.54,17.45,17.54,900.0
2018-08-03,17.55,17.64,17.55,17.625,1900.0
2018-08-07,17.59,17.85,17.59,17.84,3260.0
2018-08-08,17.815,17.825,17.815,17.815,600.0
2018-08-09,17.815,17.815,17.815,17.815,35.0
2018-08-10,17.79,17.8,17.75,17.75,260.0
2018-08-13,17.735,17.75,17.735,17.75,1100.0
2018-08-14,17.74,17.74,17.735,17.735,240.0
2018-08-15,17.78,17.78,17.71,17.715,1065.0
2018-08-16,17.95,18.05,17.95,18.015,2262.0
2018-08-17,17.8,18.005,17.79,18.005,3225.0
2018-08-20,18.075,18.075,18.04,18.04,1865.0
2018-08-21,18.005,18.04,18.005,18.04,303.0
2018-08-22,18.055,18.055,17.88,17.88,1510.0
2018-08-23,17.855,17.94,17.85,17.915,788.0
2018-08-24,17.925,17.95,17.925,17.95,265.0
2018-08-27,18.095,18.11,17.935,17.935,1374.0
2018-08-28,17.945,17.945,17.86,17.87,2447.0
2018-08-29,17.895,17.93,17.895,17.91,7440.0
2018-08-30,17.975,17.975,17.92,17.92,1900.0
2018-08-31,17.97,17.97,17.97,17.97,100.0
2018-09-04,18.16,18.16,18.095,18.12,1200.0
2018-09-05,18.225,18.245,18.225,18.235,4392.0
2018-09-06,18.27,18.275,18.21,18.245,1152.0
2018-09-07,18.15,18.22,18.15,18.2,9380.0
2018-09-10,18.26,18.26,18.225,18.25,3800.0
2018-09-11,18.21,18.21,18.125,18.125,4429.0
2018-09-12,18.045,18.045,18.025,18.025,1830.0
2018-09-13,18.05,18.07,18.025,18.025,900.0
2018-09-14,18.135,18.145,18.1,18.145,1500.0
2018-09-17,18.145,18.16,18.125,18.145,698.0
2018-09-18,18.145,18.15,18.125,18.135,1386.0
2018-09-19,18.175,18.175,18.015,18.015,3900.0
2018-09-20,18.075,18.18,18.075,18.18,700.0
2018-09-21,18.275,18.275,18.25,18.25,2527.0
2018-09-24,18.18,18.18,18.18,18.18,293.0
2018-09-25,18.19,18.19,18.1,18.1,1300.0
2018-09-26,18.13,18.2,18.13,18.2,378.0
2018-09-27,18.275,18.275,18.19,18.2,1690.0
2018-09-28,18.08,18.08,18.05,18.05,682.0
2018-10-01,18.03,18.03,17.905,17.905,3127.0
2018-10-02,17.905,17.905,17.905,17.905,0.0
2018-10-03,18.155,18.155,18.065,18.065,392.0
2018-10-04,18.15,18.15,18.03,18.13,2603.0
2018-10-05,18.155,18.175,18.075,18.1,3998.0
2018-10-09,18.215,18.215,18.1,18.1,400.0
2018-10-10,18.04,18.105,17.905,17.905,13649.0
2018-10-11,17.725,17.79,17.3,17.4,12491.0
2018-10-12,17.45,17.515,17.375,17.5,4693.0
2018-10-15,17.5,17.5,17.4,17.48,3981.0
2018-10-16,17.525,17.565,17.525,17.565,5100.0
2018-10-17,17.59,17.755,17.59,17.755,781.0
2018-10-18,17.705,17.755,17.655,17.755,2204.0
2018-10-19,17.78,17.78,17.755,17.755,148.0
2018-10-22,17.89,17.89,17.65,17.69,913.0
2018-10-23,17.525,17.53,17.45,17.53,1467.0
2018-10-24,17.38,17.405,17.165,17.165,7193.0
2018-10-25,17.335,17.425,17.335,17.425,3200.0
2018-10-26,17.21,17.3,17.115,17.15,7575.0
2018-10-29,17.265,17.485,17.11,17.11,7055.0
2018-10-30,17.435,17.45,17.11,17.11,550.0
2018-10-31,17.65,17.77,17.65,17.76,3400.0
2018-11-01,17.64,17.71,17.64,17.71,554.0
2018-11-02,17.925,17.925,17.775,17.775,590.0
2018-11-05,17.76,17.85,17.725,17.81,10188.0
2018-11-06,17.895,17.9,17.895,17.9,6400.0
2018-11-07,17.935,18.17,17.935,18.12,2100.0
2018-11-08,18.245,18.26,18.175,18.26,1710.0
2018-11-09,18.275,18.285,18.275,18.285,150.0
2018-11-12,18.245,18.245,18.185,18.195,700.0
2018-11-13,18.195,18.195,18.195,18.195,0.0
2018-11-14,18.05,18.05,17.945,17.945,396.0
2018-11-15,17.945,17.945,17.935,17.935,5100.0
2018-11-16,17.935,17.935,17.935,17.935,0.0
2018-11-19,18.185,18.185,18.035,18.185,200.0
2018-11-20,17.9,17.9,17.9,17.9,100.0
2018-11-21,17.85,17.885,17.75,17.75,5955.0
2018-11-22,17.825,17.825,17.585,17.585,8395.0
2018-11-23,17.65,17.71,17.65,17.675,4762.0
2018-11-26,17.765,17.845,17.75,17.825,2872.0
2018-11-27,17.905,17.985,17.905,17.985,900.0
2018-11-28,18.13,18.195,18.13,18.18,2014.0
2018-11-29,18.295,18.32,18.22,18.32,1355.0
2018-11-30,18.37,18.47,18.355,18.47,2401.0
2018-12-03,18.595,18.595,18.44,18.48,771.0
2018-12-04,18.24,18.265,18.16,18.17,2289.0
2018-12-05,18.16,18.355,18.16,18.355,6394.0
2018-12-06,18.07,18.07,17.92,18.07,565.0
2018-12-07,18.135,18.135,17.78,17.845,3733.0
2018-12-10,17.985,17.985,17.65,17.93,1765.0
2018-12-11,18.16,18.16,17.92,18.16,2000.0
2018-12-12,18.105,18.105,18.02,18.02,32710.0
2018-12-13,18.01,18.02,18.01,18.02,40.0
2018-12-14,17.82,17.82,17.7,17.7,734.0
2018-12-17,17.56,17.675,17.35,17.375,6088.0
2018-12-18,17.55,17.55,17.375,17.375,2596.0
2018-12-19,17.375,17.47,17.14,17.21,29872.0
2018-12-20,17.16,17.16,16.905,16.95,7205.0
2018-12-21,17.16,17.26,16.975,16.975,9972.0
2018-12-24,16.905,16.905,16.525,16.525,3330.0
2018-12-27,16.98,17.19,16.84,17.185,6551.0
2018-12-28,17.305,17.43,17.305,17.37,1305.0
2018-12-31,17.355,17.435,17.355,17.36,513.0
2019-01-02,17.225,17.395,17.225,17.295,37251.0
2019-01-03,17.02,17.06,16.91,16.91,1337.0
2019-01-04,17.11,17.225,17.11,17.225,2830.0
2019-01-07,17.295,17.295,17.145,17.21,4200.0
2019-01-08,17.42,17.42,17.245,17.42,513.0
2019-01-09,17.275,17.275,17.185,17.225,3959.0
2019-01-10,17.06,17.25,17.05,17.185,3410.0
2019-01-11,17.275,17.31,17.185,17.185,1440.0
2019-01-14,17.225,17.235,17.225,17.225,4778.0
2019-01-15,17.275,17.36,17.27,17.36,37396.0
2019-01-16,17.405,17.405,17.225,17.33,21255.0
2019-01-17,17.43,17.48,17.43,17.47,1195.0
2019-01-18,17.67,17.695,17.615,17.695,3573.0
2019-01-21,17.79,17.89,17.665,17.695,815.0
2019-01-22,17.615,17.615,17.555,17.58,24100.0
2019-01-23,17.79,17.79,17.615,17.715,4668.0
2019-01-24,17.715,17.715,17.655,17.67,6810.0
2019-01-25,17.725,17.725,17.515,17.535,3270.0
2019-01-28,17.56,17.56,17.43,17.475,1943.0
2019-01-29,17.615,17.615,17.55,17.61,987.0
2019-01-30,17.54,17.59,17.54,17.56,1674.0
2019-01-31,17.54,17.725,17.54,17.725,2454.0
2019-02-01,17.635,17.69,17.625,17.685,3350.0
2019-02-04,17.64,17.745,17.64,17.71,1932.0
2019-02-05,17.875,17.875,17.785,17.845,25230.0
2019-02-06,17.935,18.005,17.935,17.995,11897.0
2019-02-07,17.98,17.985,17.875,17.945,22450.0
2019-02-08,17.92,17.995,17.85,17.995,3296.0
2019-02-11,18.14,18.14,18.01,18.07,3615.0
2019-02-12,18.13,18.195,18.13,18.195,9411.0
2019-02-13,18.215,18.28,18.19,18.28,2380.0
2019-02-14,18.315,18.32,18.24,18.24,8502.0
2019-02-15,18.27,18.415,18.27,18.415,7884.0
2019-02-19,18.305,18.535,18.305,18.415,1251.0
2019-02-20,18.355,18.4,18.355,18.375,5722.0
2019-02-21,18.33,18.415,18.33,18.39,27400.0
2019-02-22,18.42,18.455,18.4,18.4,1916.0
2019-02-25,18.43,18.59,18.43,18.52,5225.0
2019-02-26,18.62,18.62,18.48,18.51,1897.0
2019-02-27,18.385,18.445,18.385,18.435,12008.0
2019-02-28,18.485,18.485,18.445,18.47,4589.0
2019-03-01,18.73,18.73,18.615,18.705,16338.0
2019-03-04,18.69,18.805,18.53,18.64,14184.0
2019-03-05,18.68,18.705,18.67,18.68,7518.0
2019-03-06,18.645,18.715,18.645,18.68,5423.0
2019-03-07,18.555,18.62,18.535,18.56,4974.0
2019-03-08,18.395,18.56,18.375,18.56,486.0
2019-03-11,18.555,18.68,18.555,18.68,4184.0
2019-03-12,18.765,18.765,18.62,18.645,3395.0
2019-03-13,18.745,18.745,18.63,18.63,4100.0
2019-03-14,18.655,18.655,18.605,18.605,1340.0
2019-03-15,18.73,18.78,18.72,18.78,3090.0
2019-03-18,18.8,18.815,18.785,18.79,1571.0
2019-03-19,18.775,18.83,18.73,18.805,2480.0
2019-03-20,18.72,18.805,18.72,18.805,700.0
2019-03-21,18.73,18.975,18.73,18.805,76.0
2019-03-22,18.825,18.825,18.78,18.79,6258.0
2019-03-25,18.64,18.82,18.635,18.685,1975.0
2019-03-26,18.83,18.83,18.75,18.75,4030.0
2019-03-27,18.75,18.87,18.735,18.75,811.0
2019-03-28,18.93,18.93,18.785,18.855,1619.0
2019-03-29,18.885,18.885,18.795,18.87,6423.0
2019-04-01,18.92,18.93,18.91,18.93,10700.0
2019-04-02,18.92,19.02,18.86,18.955,10005.0
2019-04-03,19.055,19.07,18.945,18.955,3705.0
2019-04-04,19.08,19.08,18.92,19.03,4393.0
2019-04-05,19.105,19.155,19.105,19.14,13630.0
2019-04-08,19.14,19.14,19.015,19.065,5334.0
2019-04-09,19.055,19.055,18.935,18.935,8684.0
2019-04-10,18.995,18.995,18.99,18.995,1457.0
2019-04-11,19.095,19.095,19.045,19.045,5263.0
2019-04-12,19.045,19.045,19.045,19.045,0.0
2019-04-15,19.205,19.205,19.125,19.19,23498.0
2019-04-16,19.34,19.35,19.19,19.215,3966.0
2019-04-17,19.155,19.215,19.14,19.215,692.0
2019-04-18,19.2,19.2,19.105,19.18,3300.0
2019-04-22,19.02,19.215,19.02,19.02,1541.0
2019-04-23,19.08,19.31,19.08,19.29,2383.0
2019-04-24,19.405,19.42,19.275,19.38,3294.0
2019-04-25,19.33,19.33,19.165,19.27,2401.0
2019-04-26,19.16,19.175,19.115,19.14,6220.0
2019-04-29,19.245,19.25,19.16,19.185,1966.0
2019-04-30,19.275,19.285,19.175,19.21,2042.0
2019-05-01,19.3,19.3,19.195,19.195,1236.0
2019-05-02,19.195,19.21,19.05,19.1,965.0
2019-05-03,19.115,19.2,19.115,19.195,2595.0
2019-05-06,19.125,19.135,18.92,19.135,1702.0
2019-05-07,19.015,19.015,18.81,18.87,3285.0
2019-05-08,18.95,18.95,18.82,18.905,1810.0
2019-05-09,18.78,18.78,18.625,18.745,1000.0
2019-05-10,18.595,18.745,18.465,18.465,3183.0
2019-05-13,18.625,18.625,18.425,18.465,5188.0
2019-05-14,18.67,18.73,18.65,18.65,6429.0
2019-05-15,18.6,18.7,18.54,18.7,4377.0
2019-05-16,18.87,18.95,18.87,18.92,6015.0
2019-05-17,18.87,18.87,18.84,18.855,2300.0
2019-05-21,18.845,18.845,18.77,18.78,5503.0
2019-05-22,18.78,18.785,18.65,18.72,8734.0
2019-05-23,18.65,18.72,18.625,18.7,4476.0
2019-05-24,18.74,18.74,18.74,18.74,0.0
2019-05-27,18.62,18.74,18.62,18.74,175.0
2019-05-28,18.72,18.74,18.525,18.525,6213.0
2019-05-29,18.485,18.485,18.365,18.39,2484.0
2019-05-30,18.47,18.47,18.385,18.385,7223.0
2019-05-31,18.22,18.24,18.17,18.195,5257.0
2019-06-03,18.205,18.275,18.165,18.195,19199.0
2019-06-04,18.29,18.45,18.195,18.195,608.0
2019-06-05,18.45,18.665,18.45,18.63,4572.0
2019-06-06,18.665,18.745,18.645,18.665,4525.0
2019-06-07,18.755,18.78,18.715,18.72,7788.0
2019-06-10,18.74,18.74,18.72,18.72,810.0
2019-06-11,18.695,18.84,18.69,18.84,1820.0
2019-06-12,18.885,18.885,18.79,18.855,4873.0
2019-06-13,18.865,18.915,18.865,18.915,2186.0
2019-06-14,18.885,18.96,18.885,18.96,3108.0
2019-06-17,19.0,19.025,18.975,19.0,3075.0
2019-06-18,19.12,19.12,19.095,19.12,6863.0
2019-06-19,19.065,19.065,19.01,19.01,6355.0
2019-06-20,18.96,19.04,18.92,19.04,5381.0
2019-06-21,19.01,19.095,19.01,19.09,1650.0
2019-06-24,18.985,19.09,18.985,19.005,3004.0
2019-06-25,18.925,18.935,18.875,18.875,2726.0
2019-06-26,18.76,18.84,18.73,18.73,13247.0
2019-06-27,18.74,18.75,18.715,18.73,8215.0
2019-06-28,18.765,18.765,18.74,18.74,8410.0
2019-07-02,18.785,18.985,18.785,18.92,6314.0
2019-07-03,18.97,19.04,18.955,18.955,1765.0
2019-07-04,18.995,19.02,18.995,18.995,1270.0
2019-07-05,19.005,19.02,18.96,18.96,6212.0
2019-07-08,18.92,18.945,18.895,18.925,5944.0
2019-07-09,18.985,18.985,18.91,18.92,5701.0
2019-07-10,18.92,19.045,18.92,18.935,4381.0
2019-07-11,18.925,18.925,18.835,18.86,1027.0
2019-07-12,18.995,18.995,18.835,18.91,858.0
2019-07-15,18.96,19.005,18.96,18.96,3920.0
2019-07-16,18.98,19.01,18.955,19.01,9078.0
2019-07-17,18.875,18.97,18.875,18.895,9010.0
2019-07-18,18.945,18.945,18.945,18.945,239.0
2019-07-19,19.04,19.04,18.925,18.925,37587.0
2019-07-22,19.055,19.065,18.875,18.92,12400.0
2019-07-23,19.04,19.13,19.03,19.09,5092.0
2019-07-24,19.15,19.18,19.15,19.18,1543.0
2019-07-25,19.155,19.17,19.13,19.165,628.0
2019-07-26,19.255,19.28,19.25,19.28,4534.0
2019-07-29,19.325,19.325,19.255,19.29,921.0
2019-07-30,19.145,19.265,19.145,19.205,6764.0
2019-07-31,19.155,19.17,19.025,19.08,11167.0
2019-08-01,19.0,19.225,18.91,18.925,7176.0
2019-08-02,18.85,18.85,18.755,18.77,5251.0
2019-08-06,18.55,18.61,18.4,18.595,4573.0
2019-08-07,18.49,18.625,18.4,18.61,6962.0
2019-08-08,18.73,18.8,18.73,18.8,2995.0
2019-08-09,18.74,18.78,18.62,18.78,20095.0
2019-08-12,18.635,18.635,18.54,18.585,10261.0
2019-08-13,18.705,18.85,18.705,18.8,23700.0
2019-08-14,18.805,18.805,18.465,18.465,10662.0
2019-08-15,18.535,18.535,18.39,18.485,3656.0
2019-08-16,18.68,18.695,18.645,18.655,6465.0
2019-08-19,18.865,19.0,18.865,18.995,2547.0
2019-08-20,19.08,19.08,18.84,18.84,3385.0
2019-08-21,18.875,18.925,18.875,18.875,3732.0
2019-08-22,18.935,19.0,18.885,18.995,4230.0
2019-08-23,19.045,19.045,18.56,18.595,10058.0
2019-08-26,18.615,18.77,18.6,18.615,1166.0
2019-08-27,18.73,18.755,18.66,18.66,5632.0
2019-08-28,18.745,18.82,18.625,18.82,5968.0
2019-08-29,18.96,18.99,18.96,18.96,1818.0
2019-08-30,19.0,19.05,18.975,19.045,20592.0
2019-09-03,18.94,18.985,18.915,18.985,6358.0
2019-09-04,19.01,19.035,18.985,19.0,1490.0
2019-09-05,19.255,19.255,19.195,19.195,4720.0
2019-09-06,19.145,19.205,19.145,19.19,16240.0
2019-09-09,19.29,19.29,19.155,19.19,7937.0
2019-09-10,19.165,19.22,19.13,19.19,6885.0
2019-09-11,19.42,19.495,19.31,19.495,7797.0
2019-09-12,19.51,19.625,19.495,19.605,6884.0
2019-09-13,19.63,19.65,19.615,19.64,16690.0
2019-09-16,19.52,19.52,19.46,19.47,9501.0
2019-09-17,19.54,19.54,19.435,19.48,12208.0
2019-09-18,19.47,19.555,19.47,19.555,8250.0
2019-09-19,19.595,19.605,19.52,19.52,8998.0
2019-09-20,19.665,19.665,19.52,19.54,19813.0
2019-09-23,19.51,19.58,19.445,19.565,8559.0
2019-09-24,19.585,19.595,19.39,19.415,15457.0
2019-09-25,19.465,19.545,19.465,19.535,2800.0
2019-09-26,19.555,19.57,19.475,19.57,11895.0
2019-09-27,19.67,19.67,19.44,19.495,10127.0
2019-09-30,19.605,19.665,19.595,19.605,7600.0
2019-10-01,19.665,19.665,19.315,19.355,3169.0
2019-10-02,19.375,19.375,19.075,19.09,14080.0
2019-10-03,19.025,19.28,19.025,19.245,6051.0
2019-10-04,19.375,19.52,19.375,19.52,2915.0
2019-10-07,19.495,19.545,19.44,19.44,13524.0
2019-10-08,19.32,19.34,19.185,19.185,3778.0
2019-10-09,19.305,19.355,19.305,19.355,3372.0
2019-10-10,19.355,19.39,19.35,19.355,2644.0
2019-10-11,19.41,19.5,19.41,19.485,5800.0
2019-10-15,19.465,19.52,19.465,19.5,3500.0
2019-10-16,19.435,19.5,19.435,19.5,6107.0
2019-10-17,19.545,19.545,19.375,19.415,3018.0
2019-10-18,19.38,19.39,19.32,19.355,2626.0
2019-10-21,19.17,19.35,19.15,19.33,27215.0
2019-10-22,19.38,19.415,19.355,19.4,3342.0
2019-10-23,19.32,19.35,19.305,19.315,1728.0
2019-10-24,19.47,19.47,19.255,19.295,6594.0
2019-10-25,19.18,19.355,19.175,19.18,1152.0
2019-10-28,19.445,19.445,19.385,19.405,4505.0
2019-10-29,19.5,19.525,19.475,19.515,3217.0
2019-10-30,19.66,19.695,19.515,19.515,4459.0
2019-10-31,19.525,19.61,19.525,19.61,2687.0
2019-11-01,19.74,19.74,19.685,19.715,2756.0
2019-11-04,19.875,19.875,19.77,19.77,4279.0
2019-11-05,19.805,19.84,19.805,19.84,4622.0
2019-11-06,19.84,19.9,19.84,19.885,6787.0
2019-11-07,19.97,19.975,19.9,19.9,821.0
2019-11-08,19.925,19.97,19.925,19.97,657.0
2019-11-11,19.985,19.985,19.92,19.945,3322.0
2019-11-12,19.89,20.01,19.89,19.985,3681.0
2019-11-13,20.04,20.04,19.95,20.01,4623.0
2019-11-14,19.98,19.985,19.925,19.97,1842.0
2019-11-15,20.02,20.055,20.01,20.03,3575.0
2019-11-18,20.13,20.13,20.03,20.065,1846.0
2019-11-19,19.995,20.065,19.98,20.065,9049.0
2019-11-20,20.09,20.1,20.01,20.045,1231.0
2019-11-21,19.96,20.04,19.96,20.02,2066.0
2019-11-22,20.08,20.09,20.04,20.08,688.0
2019-11-25,20.175,20.175,20.15,20.165,858.0
2019-11-26,20.265,20.275,20.155,20.165,5749.0
2019-11-27,20.225,20.275,20.225,20.265,10908.0
2019-11-28,20.31,20.31,20.225,20.285,6376.0
2019-11-29,20.23,20.25,20.19,20.23,5136.0
2019-12-02,20.31,20.315,20.13,20.195,1265.0
2019-12-03,20.06,20.06,19.905,19.955,6587.0
2019-12-04,20.075,20.085,19.975,19.99,3500.0
2019-12-05,19.93,19.955,19.89,19.955,4733.0
2019-12-06,20.25,20.285,20.24,20.25,9534.0
2019-12-09,20.17,20.205,20.145,20.19,11578.0
2019-12-10,20.17,20.19,20.155,20.18,8339.0
2019-12-11,20.155,20.155,20.07,20.07,3543.0
2019-12-12,20.24,20.325,20.23,20.23,2318.0
2019-12-13,20.345,20.345,20.215,20.255,13959.0
2019-12-16,20.325,20.345,20.325,20.335,1857.0
2019-12-17,20.435,20.435,20.325,20.325,2660.0
2019-12-18,20.315,20.315,20.225,20.23,2322.0
2019-12-19,20.25,20.25,20.23,20.23,2.0
2019-12-20,20.625,20.635,20.515,20.625,1380.0
2019-12-23,20.61,20.615,20.49,20.495,3679.0
2019-12-24,20.465,20.48,20.455,20.465,8125.0
2019-12-27,20.435,20.465,20.395,20.465,1075.0
2019-12-30,20.44,20.44,20.245,20.245,1007.0
2019-12-31,20.225,20.225,20.06,20.14,3845.0
2020-01-02,20.365,20.365,20.165,20.165,1364.0
2020-01-03,20.165,20.165,20.09,20.12,4084.0
2020-01-06,20.08,20.09,19.915,20.055,2148.0
2020-01-07,20.175,20.175,20.055,20.08,8743.0
2020-01-08,20.155,20.225,20.095,20.215,1736.0
2020-01-09,20.19,20.335,20.19,20.305,11871.0
2020-01-10,20.38,20.38,20.235,20.25,3759.0
2020-01-13,20.165,20.31,20.165,20.295,17755.0
2020-01-14,20.33,20.355,20.33,20.33,743.0
2020-01-15,20.43,20.43,20.345,20.345,1761.0
2020-01-16,20.51,20.52,20.43,20.475,4075.0
2020-01-17,20.57,20.58,20.56,20.57,2454.0
2020-01-20,20.595,20.605,20.52,20.605,6072.0
2020-01-21,20.5,20.555,20.5,20.545,8540.0
2020-01-22,20.595,20.74,20.545,20.675,3670.0
2020-01-23,20.585,20.675,20.57,20.675,2655.0
2020-01-24,20.82,20.82,20.525,20.585,4905.0
2020-01-27,20.51,20.51,20.43,20.43,2575.0
2020-01-28,20.485,20.545,20.465,20.51,11930.0
2020-01-29,20.64,20.64,20.45,20.5,1235.0
2020-01-30,20.38,20.405,20.265,20.405,9899.0
2020-01-31,20.44,20.44,20.165,20.19,6852.0
2020-02-03,20.38,20.39,20.335,20.36,1099.0
2020-02-04,20.44,20.62,20.44,20.545,2667.0
2020-02-05,20.74,20.87,20.74,20.855,4319.0
2020-02-06,20.92,20.93,20.905,20.915,316.0
2020-02-07,20.95,20.95,20.83,20.835,5470.0
2020-02-10,20.725,20.87,20.725,20.725,597.0
2020-02-11,20.965,20.965,20.955,20.955,250.0
2020-02-12,20.89,20.94,20.88,20.94,1602.0
2020-02-13,20.895,20.895,20.81,20.895,596.0
2020-02-14,20.765,20.83,20.76,20.795,928.0
2020-02-18,20.83,20.83,20.68,20.715,7370.0
2020-02-19,20.715,20.75,20.715,20.715,1436.0
2020-02-20,20.7,20.7,20.605,20.655,23941.0
2020-02-21,20.61,20.75,20.57,20.605,3620.0
2020-02-24,20.31,20.385,20.18,20.275,12980.0
2020-02-25,20.3,20.3,19.615,19.66,21826.0
2020-02-26,19.67,19.895,19.615,19.645,29179.0
2020-02-27,19.53,19.53,19.135,19.42,93829.0
2020-02-28,18.565,18.615,18.12,18.53,79588.0
2020-03-02,18.77,19.305,18.58,19.28,85828.0
2020-03-03,19.325,19.645,18.84,18.91,32984.0
2020-03-04,19.29,19.775,19.29,19.775,26305.0
2020-03-05,19.36,19.365,19.08,19.185,77252.0
2020-03-06,18.72,19.055,18.615,19.03,33669.0
2020-03-09,17.74,18.38,17.715,18.21,65431.0
2020-03-10,18.745,18.83,18.06,18.83,59106.0
2020-03-11,18.19,18.25,17.76,17.9,56871.0
2020-03-12,16.585,16.94,16.275,16.275,52913.0
2020-03-13,17.05,17.44,16.53,17.44,9705.0
2020-03-16,16.205,16.825,15.895,15.895,10756.0
2020-03-17,16.16,17.265,16.16,17.205,24314.0
2020-03-18,16.505,17.165,16.34,16.585,24349.0
2020-03-19,16.585,16.955,16.42,16.645,21983.0
2020-03-20,16.835,16.835,15.72,15.72,47975.0
2020-03-23,15.685,15.685,15.21,15.485,17687.0
2020-03-24,16.14,16.47,16.14,16.47,6301.0
2020-03-25,16.575,16.92,16.35,16.435,26518.0
2020-03-26,16.46,17.39,16.46,17.295,21595.0
2020-03-27,16.705,17.19,16.705,16.895,14746.0
2020-03-30,17.38,17.665,17.285,17.64,10946.0
2020-03-31,17.63,17.675,17.235,17.235,8956.0
2020-04-01,16.93,16.93,16.66,16.72,8110.0
2020-04-02,16.755,17.11,16.755,17.11,5259.0
2020-04-03,17.025,17.19,16.81,16.975,7726.0
2020-04-06,17.405,17.795,17.405,17.79,5028.0
2020-04-07,18.195,18.195,17.675,17.815,7047.0
2020-04-08,17.865,18.23,17.865,17.865,986.0
2020-04-09,18.465,18.67,18.41,18.41,6454.0
2020-04-13,18.41,18.41,17.98,18.075,1937.0
2020-04-14,18.515,18.635,18.5,18.635,4540.0
2020-04-15,18.325,18.41,18.31,18.325,2244.0
2020-04-16,18.455,18.455,18.37,18.41,1653.0
2020-04-17,18.82,18.95,18.725,18.925,4026.0
2020-04-20,18.88,18.915,18.715,18.785,33647.0
2020-04-21,18.5,18.5,18.28,18.28,4798.0
2020-04-22,18.5,18.695,18.5,18.695,5811.0
2020-04-23,18.635,18.655,18.49,18.515,6278.0
2020-04-24,18.605,18.695,18.555,18.695,1724.0
2020-04-27,18.78,19.025,18.78,18.98,1901.0
2020-04-28,19.11,19.11,18.935,18.955,14386.0
2020-04-29,19.11,19.24,19.04,19.065,7066.0
2020-04-30,18.99,18.99,18.735,18.79,13834.0
2020-05-01,18.59,18.59,18.415,18.415,4819.0
2020-05-04,18.52,18.52,18.33,18.51,6710.0
2020-05-05,18.685,18.71,18.65,18.65,1200.0
2020-05-06,18.825,18.825,18.495,18.495,1677.0
2020-05-07,18.5,18.5,18.31,18.33,7811.0
2020-05-08,18.58,18.625,18.495,18.625,9971.0
2020-05-11,18.65,18.78,18.65,18.745,408.0
2020-05-12,18.825,18.825,18.5,18.51,14904.0
2020-05-13,18.46,18.46,18.135,18.135,8629.0
2020-05-14,17.99,18.31,17.99,18.31,3629.0
2020-05-15,18.19,18.44,18.19,18.395,9548.0
2020-05-19,18.76,18.76,18.485,18.495,27720.0
2020-05-20,18.625,18.66,18.615,18.625,1458.0
2020-05-21,18.625,18.625,18.57,18.605,3048.0
2020-05-22,18.625,18.635,18.6,18.61,2650.0
2020-05-25,18.69,18.69,18.68,18.68,1700.0
2020-05-26,18.81,18.86,18.755,18.755,8283.0
2020-05-27,18.95,18.95,18.81,18.855,18801.0
2020-05-28,19.115,19.16,19.09,19.09,12950.0
2020-05-29,18.925,19.105,18.845,19.105,14823.0
2020-06-01,18.895,18.95,18.79,18.8,5297.0
2020-06-02,18.755,18.8,18.755,18.775,10854.0
2020-06-03,18.985,19.125,18.985,19.125,2416.0
2020-06-04,19.15,19.15,19.07,19.07,668.0
2020-06-05,19.56,19.69,19.55,19.59,10535.0
2020-06-08,19.62,19.705,19.62,19.705,6808.0
2020-06-09,19.77,19.77,19.505,19.53,9328.0
2020-06-10,19.61,19.61,19.29,19.315,3739.0
2020-06-11,18.905,18.965,18.46,18.47,77288.0
2020-06-12,18.575,18.67,18.375,18.625,18907.0
2020-06-15,18.285,18.725,18.285,18.61,30651.0
2020-06-16,19.21,19.21,18.87,18.96,42005.0
2020-06-17,19.115,19.115,18.895,18.895,18950.0
2020-06-18,18.86,18.94,18.835,18.895,18620.0
2020-06-19,19.095,19.095,18.81,18.94,3213.0
2020-06-22,18.635,18.8,18.635,18.68,4851.0
2020-06-23,18.74,18.905,18.73,18.765,13511.0
2020-06-24,18.42,18.44,18.3,18.375,7949.0
2020-06-25,18.335,18.5,18.255,18.5,2151.0
2020-06-26,18.605,18.605,18.195,18.23,3547.0
2020-06-29,18.28,18.515,18.28,18.5,2101.0
2020-06-30,18.535,18.645,18.51,18.645,11105.0
2020-07-02,18.91,18.91,18.735,18.735,4947.0
2020-07-03,18.75,18.75,18.58,18.605,4762.0
2020-07-06,18.885,18.9,18.76,18.76,3409.0
2020-07-07,18.785,18.805,18.71,18.76,5015.0
2020-07-08,18.76,18.76,18.56,18.655,1570.0
2020-07-09,18.42,18.445,18.335,18.445,2744.0
2020-07-10,18.515,18.675,18.445,18.445,507.0
2020-07-13,18.865,18.98,18.795,18.84,15803.0
2020-07-14,18.78,19.04,18.78,19.04,4649.0
2020-07-15,19.285,19.285,19.075,19.13,2154.0
2020-07-16,19.11,19.205,19.11,19.205,87450.0
2020-07-17,19.205,19.205,19.205,19.205,0.0
2020-07-20,19.155,19.195,19.13,19.195,1600.0
2020-07-21,19.215,19.295,19.205,19.205,7140.0
2020-07-22,19.225,19.25,19.225,19.24,2639.0
2020-07-23,19.24,19.24,19.24,19.24,0.0
2020-07-24,19.155,19.155,18.99,18.99,2649.0
2020-07-27,19.06,19.06,19.005,19.005,1993.0
2020-07-28,19.03,19.085,19.03,19.085,3410.0
2020-07-29,19.005,19.06,18.98,19.04,6625.0
2020-07-30,19.06,19.075,18.97,19.075,2389.0
2020-07-31,19.065,19.065,18.75,18.82,2569.0
2020-08-04,19.12,19.12,19.005,19.025,6963.0
2020-08-05,19.03,19.03,18.96,18.995,2304.0
2020-08-06,19.03,19.03,18.98,18.99,7580.0
2020-08-07,19.19,19.33,19.135,19.305,2119.0
2020-08-10,19.305,19.485,19.305,19.435,1030.0
2020-08-11,19.625,19.625,19.375,19.505,1035.0
2020-08-12,19.52,19.52,19.415,19.415,1756.0
2020-08-13,19.375,19.375,19.24,19.25,405.0
2020-08-14,19.34,19.34,19.305,19.31,266.0
2020-08-17,19.355,19.355,19.275,19.275,2381.0
2020-08-18,19.2,19.25,19.2,19.25,423.0
2020-08-19,19.25,19.25,19.225,19.235,1617.0
2020-08-20,19.155,19.155,19.075,19.11,5172.0
2020-08-21,19.11,19.135,19.06,19.11,74.0
2020-08-24,19.095,19.34,19.095,19.34,1992.0
2020-08-25,19.46,19.46,19.28,19.295,5587.0
2020-08-26,19.2,19.245,19.155,19.155,1147.0
2020-08-27,19.27,19.35,19.245,19.27,5383.0
2020-08-28,19.145,19.295,19.145,19.295,1260.0
2020-08-31,19.295,19.295,19.12,19.145,14371.0
2020-09-01,19.0,19.075,19.0,19.06,455.0
2020-09-02,19.285,19.375,19.27,19.33,1225.0
2020-09-03,19.455,19.61,19.035,19.035,8390.0
2020-09-04,19.095,19.095,18.855,18.96,2753.0
2020-09-08,18.855,19.0,18.815,18.96,1261.0
2020-09-09,19.05,19.155,19.05,19.155,1800.0
2020-09-10,19.04,19.04,18.815,18.815,6045.0
2020-09-11,18.89,19.0,18.89,19.0,4115.0
2020-09-14,19.155,19.21,19.145,19.145,2495.0
2020-09-15,19.27,19.295,19.175,19.175,4525.0
2020-09-16,19.25,19.34,19.25,19.25,2805.0
2020-09-17,19.025,19.235,19.025,19.12,960.0
2020-09-18,19.13,19.13,19.13,19.13,169.0
2020-09-21,19.005,19.005,18.665,18.77,5414.0
2020-09-22,18.935,18.945,18.84,18.885,2895.0
2020-09-23,19.035,19.035,18.665,18.675,6821.0
2020-09-24,18.735,18.735,18.605,18.605,4407.0
2020-09-25,18.575,18.91,18.575,18.91,2469.0
2020-09-28,19.105,19.235,19.105,19.155,3996.0
2020-09-29,19.155,19.155,19.155,19.155,0.0
2020-09-30,19.195,19.23,19.035,19.15,3041.0
2020-10-01,19.28,19.28,19.0,19.045,940.0
2020-10-02,18.965,19.165,18.965,19.095,3813.0
2020-10-05,19.21,19.315,19.14,19.3,5294.0
2020-10-06,19.41,19.465,19.195,19.195,6533.0
2020-10-07,19.245,19.485,19.235,19.485,2927.0
2020-10-08,19.51,19.56,19.51,19.56,6357.0
2020-10-09,19.63,19.63,19.49,19.52,2407.0
2020-10-13,19.65,19.65,19.49,19.52,12.0
2020-10-14,19.52,19.52,19.44,19.44,3398.0
2020-10-15,19.485,19.545,19.44,19.545,19530.0
2020-10-16,19.685,19.685,19.625,19.625,304.0
2020-10-19,19.685,19.685,19.34,19.43,566.0
2020-10-20,19.49,19.5,19.29,19.29,15424.0
2020-10-21,19.21,19.265,19.21,19.255,4466.0
2020-10-22,19.23,19.385,19.23,19.315,5281.0
2020-10-23,19.35,19.36,19.3,19.36,2040.0
2020-10-26,19.3,19.3,18.985,19.045,936.0
2020-10-27,18.955,18.955,18.905,18.905,415.0
2020-10-28,18.805,18.86,18.505,18.505,3202.0
2020-10-29,18.545,18.62,18.505,18.585,2637.0
2020-10-30,18.615,18.62,18.41,18.62,2732.0
2020-11-02,18.73,18.885,18.73,18.885,4517.0
2020-11-03,18.95,19.09,18.95,19.09,821.0
2020-11-04,19.035,19.255,19.035,19.065,1424.0
2020-11-05,19.15,19.21,19.135,19.195,6221.0
2020-11-06,19.115,19.195,19.09,19.195,11.0
2020-11-09,19.945,19.945,19.645,19.645,17574.0
2020-11-10,19.74,19.875,19.74,19.875,7415.0
2020-11-11,19.89,19.935,19.89,19.89,4046.0
2020-11-12,19.83,19.83,19.645,19.68,11500.0
2020-11-13,19.91,20.065,19.91,20.05,3182.0
2020-11-16,20.18,20.25,20.18,20.225,768.0
2020-11-17,20.085,20.19,20.08,20.13,7650.0
2020-11-18,20.295,20.295,20.015,20.015,2237.0
2020-11-19,19.82,19.88,19.81,19.88,357.0
2020-11-20,19.785,19.845,19.785,19.845,500.0
2020-11-23,19.99,20.03,19.9,20.025,5813.0
2020-11-24,20.245,20.245,20.185,20.205,4238.0
2020-11-25,20.185,20.185,20.095,20.125,1859.0
2020-11-26,20.205,20.205,20.105,20.14,13613.0
2020-11-27,20.245,20.245,20.07,20.13,7909.0
2020-11-30,20.05,20.05,19.86,19.975,6359.0
2020-12-01,20.15,20.16,20.06,20.06,5248.0
2020-12-02,20.105,20.105,20.06,20.06,2289.0
2020-12-03,20.025,20.035,19.94,20.015,4112.0
2020-12-04,20.01,20.01,19.965,19.965,2612.0
2020-12-07,19.91,20.05,19.895,19.895,7459.0
2020-12-08,19.885,20.095,19.885,20.09,826.0
2020-12-09,20.045,20.16,20.045,20.16,2923.0
2020-12-10,20.07,20.07,19.885,19.9,9022.0
2020-12-11,19.92,19.93,19.77,19.91,3191.0
2020-12-14,20.09,20.09,19.785,19.83,14877.0
2020-12-15,19.9,19.9,19.785,19.85,792.0
2020-12-16,19.875,19.945,19.875,19.875,4711.0
2020-12-17,19.945,19.965,19.885,19.965,4150.0
2020-12-18,19.99,20.0,19.9,20.0,10003.0
2020-12-21,19.945,19.945,19.7,19.91,1430.0
2020-12-22,19.93,19.93,19.895,19.895,2920.0
2020-12-23,19.9,19.94,19.885,19.885,12590.0
2020-12-24,19.875,19.875,19.815,19.84,236.0
2020-12-29,19.93,19.945,19.865,19.865,3369.0
2020-12-30,19.88,19.88,19.845,19.845,716.0
2020-12-31,19.79,20.005,19.79,19.985,6296.0
2021-01-04,19.915,19.95,19.65,19.81,14704.0
2021-01-05,19.81,19.81,19.66,19.755,18847.0
2021-01-06,19.81,20.18,19.81,20.055,3207.0
2021-01-07,20.27,20.27,20.145,20.145,11072.0
2021-01-08,20.21,20.21,20.165,20.2,4785.0
2021-01-11,20.41,20.41,20.36,20.37,3220.0
2021-01-12,20.43,20.43,20.29,20.325,9951.0
2021-01-13,20.465,20.465,20.325,20.34,8517.0
2021-01-14,20.335,20.35,20.26,20.26,4790.0
2021-01-15,20.37,20.395,20.27,20.395,1575.0
2021-01-18,20.42,20.43,20.375,20.43,5213.0
2021-01-19,20.43,20.43,20.385,20.42,7592.0
2021-01-20,20.325,20.325,20.235,20.295,14063.0
2021-01-21,20.18,20.28,20.18,20.245,10142.0
2021-01-22,20.135,20.325,20.135,20.315,1812.0
2021-01-25,20.29,20.405,20.23,20.405,4130.0
2021-01-26,20.47,20.47,20.325,20.38,1646.0
2021-01-27,20.355,20.355,20.015,20.035,6682.0
2021-01-28,20.165,20.365,20.165,20.24,3534.0
2021-01-29,20.035,20.06,19.83,19.83,7101.0
2021-02-01,19.935,20.05,19.9,20.05,1083.0
2021-02-02,20.185,20.22,20.095,20.095,3765.0
2021-02-03,20.16,20.16,20.005,20.085,5820.0
2021-02-04,20.115,20.365,20.115,20.365,19060.0
2021-02-05,20.405,20.405,20.365,20.37,18348.0
2021-02-08,20.37,20.505,20.365,20.365,2721.0
2021-02-09,20.415,20.415,20.325,20.325,6927.0
2021-02-10,20.435,20.445,20.265,20.31,9231.0
2021-02-11,20.285,20.29,20.255,20.275,9840.0
2021-02-12,20.4,20.4,20.325,20.335,1410.0
2021-02-16,20.46,20.46,20.265,20.285,7735.0
2021-02-17,20.24,20.405,20.24,20.39,2514.0
2021-02-18,20.37,20.405,20.335,20.39,16351.0
2021-02-19,20.24,20.24,20.195,20.195,2259.0
2021-02-22,20.205,20.215,20.135,20.215,5854.0
2021-02-23,20.24,20.26,20.065,20.19,6554.0
2021-02-24,20.195,20.25,20.16,20.24,1491.0
2021-02-25,20.1,20.1,19.975,20.03,1630.0
2021-02-26,19.975,20.1,19.95,19.975,3501.0
2021-03-01,20.03,20.32,20.03,20.215,5199.0
2021-03-02,20.155,20.225,20.145,20.155,4450.0
2021-03-03,20.1,20.17,20.08,20.135,8872.0
2021-03-04,20.1,20.1,19.745,19.84,11637.0
2021-03-05,20.09,20.36,19.975,20.32,29937.0
2021-03-08,20.36,20.69,20.36,20.6,4807.0
2021-03-09,20.66,20.66,20.5,20.5,8556.0
2021-03-10,20.615,20.73,20.555,20.705,1490.0
2021-03-11,20.73,20.73,20.51,20.51,6153.0
2021-03-12,20.6,20.6,20.485,20.565,441.0
2021-03-15,20.65,20.705,20.57,20.705,13708.0
2021-03-16,20.695,20.725,20.645,20.645,5239.0
2021-03-17,20.61,20.65,20.6,20.6,881.0
2021-03-18,20.705,20.795,20.695,20.74,3821.0
2021-03-19,20.68,20.75,20.68,20.69,1063.0
2021-03-22,20.69,20.815,20.69,20.76,3918.0
2021-03-23,20.84,20.885,20.715,20.77,2639.0
2021-03-24,20.84,20.9,20.795,20.855,7070.0
2021-03-25,20.85,21.05,20.71,21.05,8459.0
2021-03-26,20.94,21.35,20.94,21.3,4510.0
2021-03-29,21.36,21.475,21.35,21.475,4028.0
2021-03-30,21.55,21.55,21.395,21.44,3370.0
2021-03-31,21.31,21.325,21.225,21.265,2035.0
2021-04-01,21.27,21.28,21.235,21.235,1028.0
2021-04-05,21.395,21.515,21.28,21.45,4163.0
2021-04-06,21.45,21.53,21.45,21.485,3549.0
2021-04-07,21.52,21.54,21.485,21.54,2887.0
2021-04-08,21.575,21.575,21.415,21.44,4767.0
2021-04-09,21.47,21.47,21.395,21.45,2054.0
2021-04-12,21.585,21.585,21.45,21.585,18396.0
2021-04-13,21.435,21.52,21.405,21.47,3036.0
2021-04-14,21.55,21.55,21.45,21.45,6241.0
2021-04-15,21.52,21.62,21.52,21.61,16209.0
2021-04-16,21.61,21.745,21.61,21.745,2743.0
2021-04-19,21.755,21.755,21.62,21.7,3982.0
2021-04-20,21.655,21.835,21.645,21.835,3742.0
2021-04-21,21.905,21.95,21.7,21.79,12511.0
2021-04-22,21.73,21.73,21.585,21.595,1777.0
2021-04-23,21.64,21.7,21.64,21.7,3902.0
2021-04-26,21.55,21.55,21.405,21.41,8096.0
2021-04-27,21.475,21.475,21.395,21.42,2806.0
2021-04-28,21.465,21.465,21.215,21.215,5046.0
2021-04-29,21.28,21.325,21.215,21.315,2262.0
2021-04-30,21.305,21.305,21.205,21.265,11738.0
2021-05-03,21.44,21.53,21.405,21.505,4851.0
2021-05-04,21.42,21.565,21.42,21.555,5363.0
2021-05-05,21.555,21.635,21.51,21.585,10101.0
2021-05-06,21.555,21.595,21.44,21.595,9291.0
2021-05-07,21.68,21.68,21.61,21.675,8088.0
2021-05-10,21.725,21.815,21.675,21.7,5696.0
2021-05-11,21.63,21.63,21.335,21.415,17104.0
2021-05-12,21.42,21.42,21.12,21.155,12112.0
2021-05-13,21.2,21.585,21.2,21.575,17887.0
2021-05-14,21.53,21.62,21.52,21.595,15087.0
2021-05-17,21.495,21.51,21.45,21.485,3849.0
2021-05-18,21.45,21.45,21.27,21.27,20101.0
2021-05-19,21.09,21.235,21.045,21.235,2640.0
2021-05-20,21.27,21.395,21.27,21.34,4570.0
2021-05-21,21.44,21.485,21.395,21.395,20172.0
2021-05-25,21.375,21.395,21.295,21.33,7267.0
2021-05-26,21.54,21.54,21.325,21.405,10426.0
2021-05-27,21.44,21.44,21.33,21.33,10439.0
2021-05-28,21.475,21.475,21.37,21.395,5270.0
2021-05-31,21.42,21.42,21.25,21.315,2898.0
2021-06-01,21.485,21.485,21.235,21.28,5477.0
2021-06-02,21.385,21.385,21.25,21.25,5962.0
2021-06-03,21.205,21.43,21.205,21.405,28207.0
2021-06-04,21.5,21.5,21.44,21.475,2359.0
2021-06-07,21.465,21.465,21.385,21.43,6907.0
2021-06-08,21.36,21.44,21.315,21.43,17962.0
2021-06-09,21.28,21.46,21.28,21.43,2286.0
2021-06-10,21.54,21.54,21.475,21.495,9630.0
2021-06-11,21.53,21.59,21.5,21.565,2311.0
2021-06-14,21.61,21.61,21.395,21.565,1994.0
2021-06-15,21.555,21.63,21.53,21.61,4106.0
2021-06-16,21.52,21.6,21.495,21.555,17600.0
2021-06-17,21.565,21.63,21.51,21.63,12882.0
2021-06-18,21.54,21.54,21.35,21.415,36701.0
2021-06-21,21.45,21.545,21.45,21.51,3654.0
2021-06-22,21.63,21.63,21.465,21.495,5255.0
2021-06-23,21.45,21.45,21.33,21.395,9949.0
2021-06-24,21.475,21.52,21.455,21.5,5230.0
2021-06-25,21.495,21.59,21.495,21.59,910.0
2021-06-28,21.72,21.72,21.6,21.6,3396.0
2021-06-29,21.735,21.745,21.635,21.665,9184.0
2021-06-30,21.635,21.765,21.635,21.765,2900.0
2021-07-02,21.96,21.96,21.825,21.89,1329.0
2021-07-05,21.915,21.915,21.835,21.88,2674.0
2021-07-06,21.845,21.905,21.815,21.905,3518.0
2021-07-07,21.985,22.07,21.985,22.06,9609.0
2021-07-08,21.89,22.05,21.89,21.95,6219.0
2021-07-09,22.115,22.165,22.06,22.075,11723.0
2021-07-12,22.085,22.16,22.085,22.14,11106.0
2021-07-13,22.165,22.255,22.12,22.12,11220.0
2021-07-14,22.15,22.22,22.06,22.21,7359.0
2021-07-15,22.265,22.39,22.21,22.39,5349.0
2021-07-16,22.33,22.39,22.33,22.39,761.0
2021-07-19,22.39,22.39,22.14,22.24,3975.0
2021-07-20,22.4,22.57,22.385,22.39,6803.0
2021-07-21,22.365,22.365,22.265,22.285,7489.0
2021-07-22,22.255,22.255,22.205,22.22,14103.0
2021-07-23,22.31,22.43,22.31,22.41,4596.0
2021-07-26,22.315,22.415,22.315,22.415,2251.0
2021-07-27,22.435,22.47,22.315,22.47,5701.0
2021-07-28,22.525,22.525,22.345,22.35,4406.0
2021-07-29,22.415,22.415,22.3,22.325,1636.0
2021-07-30,22.325,22.38,22.27,22.325,4394.0
2021-08-03,22.55,22.615,22.38,22.605,6201.0
2021-08-04,22.585,22.585,22.46,22.47,1717.0
2021-08-05,22.415,22.415,22.37,22.39,2163.0
2021-08-06,22.535,22.63,22.535,22.58,4569.0
2021-08-09,22.615,22.625,22.58,22.605,9343.0
2021-08-10,22.605,22.675,22.605,22.66,8114.0
2021-08-11,22.74,22.74,22.685,22.73,8188.0
2021-08-12,22.72,22.805,22.705,22.73,2853.0
2021-08-13,22.875,22.875,22.795,22.82,3519.0
2021-08-16,23.0,23.045,23.0,23.035,10211.0
2021-08-17,23.065,23.075,22.965,22.975,5694.0
2021-08-18,23.065,23.075,22.855,22.855,12008.0
2021-08-19,23.03,23.26,22.985,23.125,10637.0
2021-08-20,23.38,23.395,23.345,23.35,6792.0
2021-08-23,23.145,23.305,23.09,23.12,7268.0
2021-08-24,23.11,23.11,22.93,22.93,3428.0
2021-08-25,23.06,23.06,22.925,22.95,3355.0
2021-08-26,22.97,22.97,22.95,22.95,2584.0
2021-08-27,23.115,23.115,22.925,22.95,9348.0
2021-08-30,22.97,23.0,22.88,22.98,4103.0
2021-08-31,23.05,23.05,22.945,22.98,7067.0
2021-09-01,22.905,22.925,22.835,22.915,7896.0
2021-09-02,23.005,23.005,22.87,22.925,5772.0
2021-09-03,22.8,22.95,22.8,22.845,2278.0
2021-09-07,22.99,22.99,22.77,22.81,11903.0
2021-09-08,22.745,22.96,22.745,22.9,9765.0
2021-09-09,22.935,22.935,22.655,22.665,7296.0
2021-09-10,22.71,22.71,22.565,22.665,5679.0
2021-09-13,22.7,22.7,22.59,22.665,31884.0
2021-09-14,22.72,22.72,22.475,22.485,8665.0
2021-09-15,22.49,22.63,22.49,22.565,12675.0
2021-09-16,22.485,22.6,22.485,22.565,14742.0
2021-09-17,22.375,22.51,22.375,22.485,5331.0
2021-09-20,22.455,22.455,22.185,22.205,16900.0
2021-09-21,22.34,22.43,22.275,22.34,11729.0
2021-09-22,22.51,22.51,22.285,22.34,22044.0
2021-09-23,22.305,22.4,22.305,22.35,1935.0
2021-09-24,22.48,22.48,22.335,22.38,5604.0
2021-09-27,22.38,22.38,22.315,22.315,6000.0
2021-09-28,22.38,22.38,22.145,22.165,18896.0
2021-09-29,22.315,22.49,22.17,22.48,4102.0
2021-09-30,22.18,22.48,22.035,22.48,1600.0
2021-10-01,21.99,22.145,21.99,22.145,6956.0
2021-10-04,21.9,22.09,21.845,21.875,9799.0
2021-10-05,21.93,22.125,21.93,22.08,13039.0
2021-10-06,21.98,22.08,21.885,22.08,1481.0
2021-10-07,22.36,22.36,22.2,22.22,6262.0
2021-10-08,22.17,22.17,21.99,22.02,3599.0
2021-10-12,21.795,21.92,21.7,21.7,11554.0
2021-10-13,21.7,21.775,21.595,21.71,1418.0
2021-10-14,21.84,21.975,21.84,21.93,5990.0
2021-10-15,22.12,22.12,22.045,22.055,4780.0
2021-10-18,22.02,22.02,21.865,21.93,10099.0
2021-10-19,22.045,22.055,21.93,21.93,384.0
2021-10-20,22.17,22.245,21.93,21.93,2664.0
2021-10-21,22.145,22.245,22.135,22.245,5093.0
2021-10-22,22.165,22.255,22.165,22.165,3750.0
2021-10-25,22.265,22.345,22.265,22.3,2030.0
2021-10-26,22.345,22.38,22.29,22.38,1761.0
2021-10-27,22.49,22.49,22.045,22.1,2101.0
2021-10-28,22.135,22.175,22.135,22.145,1981.0
2021-10-29,22.275,22.335,22.23,22.23,7387.0
2021-11-01,22.375,22.375,22.23,22.31,7887.0
2021-11-02,22.465,22.52,22.375,22.49,2802.0
2021-11-03,22.57,22.59,22.525,22.57,8697.0
2021-11-04,22.615,22.68,22.61,22.68,1442.0
2021-11-05,22.88,22.88,22.79,22.815,5143.0
2021-11-08,22.855,22.935,22.71,22.745,4716.0
2021-11-09,22.77,22.77,22.735,22.745,2327.0
2021-11-10,22.745,22.935,22.715,22.745,4723.0
2021-11-11,23.035,23.08,23.035,23.05,6514.0
2021-11-12,23.08,23.08,23.0,23.05,319.0
2021-11-15,23.09,23.09,22.96,22.96,4495.0
2021-11-16,23.16,23.195,23.08,23.17,10981.0
2021-11-17,23.19,23.19,23.105,23.16,5158.0
2021-11-18,23.115,23.115,23.06,23.07,4096.0
2021-11-19,23.005,23.095,23.005,23.05,14919.0
2021-11-22,23.395,23.405,23.35,23.38,1116.0
2021-11-23,23.35,23.35,23.305,23.305,1954.0
2021-11-24,23.3,23.315,23.205,23.235,2003.0
2021-11-25,23.3,23.3,23.235,23.235,494.0
2021-11-26,23.205,23.215,23.015,23.16,12256.0
2021-11-29,23.28,23.28,23.1,23.16,3226.0
2021-11-30,22.86,22.97,22.615,22.7,7153.0
2021-12-01,22.68,23.05,22.68,22.815,7817.0
2021-12-02,22.855,23.05,22.855,22.96,15612.0
2021-12-03,23.035,23.08,22.835,22.96,601.0
2021-12-06,23.26,23.335,23.235,23.245,8047.0
2021-12-07,23.28,23.28,23.17,23.225,653.0
2021-12-08,23.18,23.18,23.045,23.145,1409.0
2021-12-09,23.215,23.305,23.15,23.15,1852.0
2021-12-10,23.27,23.445,23.27,23.415,496.0
2021-12-13,23.595,23.67,23.505,23.67,5160.0
2021-12-14,23.47,23.705,23.47,23.69,2095.0
2021-12-15,23.78,23.97,23.75,23.97,10149.0
2021-12-16,23.98,24.125,23.98,24.06,1236.0
2021-12-17,23.88,24.005,23.88,23.96,2754.0
2021-12-20,23.86,23.86,23.645,23.74,7980.0
2021-12-21,23.87,23.97,23.795,23.97,1306.0
2021-12-22,23.815,23.95,23.805,23.905,2606.0
2021-12-23,24.04,24.07,23.995,24.035,5441.0
2021-12-24,24.07,24.115,24.035,24.035,115.0
2021-12-29,24.225,24.385,24.225,24.38,12959.0
2021-12-30,24.38,24.38,24.27,24.27,4777.0
2021-12-31,24.115,24.27,24.04,24.27,731.0
2022-01-04,24.15,24.395,24.15,24.38,2965.0
2022-01-05,24.435,24.57,24.435,24.525,1582.0
2022-01-06,24.415,24.425,24.335,24.335,7551.0
2022-01-07,24.37,24.37,24.19,24.26,1810.0
2022-01-10,24.38,24.38,24.125,24.225,15724.0
2022-01-11,24.325,24.345,24.035,24.15,8449.0
2022-01-12,24.05,24.09,23.95,24.05,2420.0
2022-01-13,23.97,24.115,23.96,23.98,7089.0
2022-01-14,24.015,24.06,23.825,24.06,2385.0
2022-01-17,24.15,24.15,23.995,23.995,1429.0
2022-01-18,23.735,23.915,23.635,23.695,11380.0
2022-01-19,23.605,23.695,23.55,23.69,2576.0
2022-01-20,23.47,23.595,23.425,23.425,4875.0
2022-01-21,23.34,23.35,23.225,23.225,6636.0
2022-01-24,23.225,23.335,22.87,23.335,11960.0
2022-01-25,22.99,23.315,22.98,23.315,4431.0
2022-01-26,23.29,23.37,23.05,23.225,11302.0
2022-01-27,23.405,23.58,23.17,23.29,5122.0
2022-01-28,23.18,23.49,23.17,23.435,2834.0
2022-01-31,23.58,23.7,23.48,23.69,10289.0
2022-02-01,23.77,23.77,23.545,23.725,8593.0
2022-02-02,23.845,23.97,23.845,23.97,13780.0
2022-02-03,23.725,23.915,23.725,23.755,3085.0
2022-02-04,23.87,23.87,23.605,23.76,11066.0
2022-02-07,23.81,23.81,23.55,23.605,12577.0
2022-02-08,23.66,23.78,23.66,23.755,11972.0
2022-02-09,23.76,23.89,23.755,23.88,4265.0
2022-02-10,23.815,23.815,23.57,23.59,3652.0
2022-02-11,23.625,23.625,23.405,23.415,1753.0
2022-02-14,23.505,23.505,23.095,23.25,7707.0
2022-02-15,23.505,23.58,23.425,23.425,1890.0
2022-02-16,23.37,23.47,23.29,23.405,6523.0
2022-02-17,23.445,23.445,23.205,23.215,3298.0
2022-02-18,23.225,23.345,23.195,23.29,2637.0
2022-02-22,23.27,23.27,23.005,23.08,13425.0
2022-02-23,23.015,23.025,22.77,22.87,5119.0
2022-02-24,22.34,22.785,22.34,22.785,14325.0
2022-02-25,22.815,23.41,22.815,23.28,5652.0
2022-02-28,23.07,23.125,22.88,22.925,5318.0
2022-03-01,23.025,23.025,22.785,22.89,2915.0
2022-03-02,22.995,23.26,22.995,23.16,5990.0
2022-03-03,23.335,23.455,23.205,23.455,3582.0
2022-03-04,23.315,23.39,23.315,23.325,1425.0
2022-03-07,23.355,23.355,23.15,23.215,2601.0
2022-03-08,23.3,23.455,22.99,23.18,3309.0
2022-03-09,23.2,23.215,23.085,23.085,3085.0
2022-03-10,22.99,22.99,22.76,22.94,8480.0
2022-03-11,23.035,23.035,22.835,22.85,2451.0
2022-03-14,23.005,23.005,22.815,22.945,4468.0
2022-03-15,23.145,23.235,23.105,23.235,12322.0
2022-03-16,23.355,23.355,23.09,23.16,9482.0
2022-03-17,23.09,23.415,23.09,23.36,8883.0
2022-03-18,23.3,23.37,23.26,23.335,5165.0
2022-03-21,23.555,23.565,23.355,23.39,2798.0
2022-03-22,23.525,23.525,23.455,23.51,8341.0
2022-03-23,23.49,23.49,23.245,23.245,6674.0
2022-03-24,23.435,23.435,23.305,23.39,9157.0
2022-03-25,23.51,23.51,23.425,23.445,2150.0
2022-03-28,23.475,23.685,23.475,23.63,9156.0
2022-03-29,23.83,23.83,23.6,23.74,8302.0
2022-03-30,23.645,23.71,23.58,23.59,6001.0
2022-03-31,23.765,23.765,23.41,23.41,5832.0
2022-04-01,23.41,23.455,23.31,23.455,6903.0
2022-04-04,23.52,23.52,23.27,23.42,4763.0
2022-04-05,23.38,23.41,23.38,23.41,510.0
2022-04-06,23.38,23.59,23.38,23.58,3067.0
2022-04-07,23.6,23.865,23.6,23.81,3500.0
2022-04-08,23.84,23.95,23.84,23.845,1150.0
2022-04-11,23.91,23.965,23.795,23.91,48098.0
2022-04-12,23.865,23.865,23.69,23.745,10453.0
2022-04-13,23.885,23.895,23.645,23.675,4151.0
2022-04-14,23.745,23.845,23.745,23.775,3936.0
2022-04-18,23.675,23.73,23.555,23.555,9158.0
2022-04-19,23.71,23.855,23.555,23.855,2989.0
2022-04-20,23.81,23.885,23.8,23.855,13529.0
2022-04-21,23.995,23.995,23.81,23.81,5744.0
2022-04-22,23.895,23.895,23.49,23.49,6255.0
2022-04-25,23.535,23.625,23.37,23.625,8856.0
2022-04-26,23.66,23.81,23.54,23.54,9881.0
2022-04-27,23.495,23.67,23.425,23.55,10286.0
2022-04-28,23.69,23.77,23.535,23.76,6356.0
2022-04-29,23.47,23.505,23.13,23.13,8098.0
2022-05-02,23.485,23.485,22.945,23.22,2997.0
2022-05-03,23.415,23.415,23.165,23.315,12378.0
2022-05-04,23.24,23.55,23.24,23.55,2847.0
2022-05-05,23.645,23.645,23.175,23.25,8210.0
2022-05-06,23.26,23.405,23.175,23.35,11014.0
2022-05-09,23.415,23.525,23.215,23.405,15130.0
2022-05-10,23.405,23.405,23.185,23.305,3979.0
2022-05-11,23.395,23.395,23.185,23.24,3406.0
2022-05-12,23.165,23.25,23.085,23.25,6002.0
2022-05-13,23.405,23.405,23.185,23.315,4776.0
2022-05-16,23.45,23.45,23.24,23.27,12401.0
2022-05-17,23.525,23.56,23.45,23.56,7656.0
2022-05-18,23.185,23.185,22.89,22.89,7648.0
2022-05-19,22.58,22.59,22.37,22.57,17621.0
2022-05-20,22.655,22.655,22.295,22.445,11545.0
2022-05-24,22.86,22.945,22.825,22.945,4999.0
2022-05-25,23.245,23.31,23.165,23.31,2320.0
2022-05-26,23.405,23.52,23.405,23.425,5550.0
2022-05-27,23.615,23.64,23.42,23.64,21600.0
2022-05-30,23.475,23.68,23.475,23.595,8033.0
2022-05-31,23.155,23.44,23.155,23.35,16644.0
2022-06-01,23.175,23.23,23.01,23.22,3517.0
2022-06-02,23.19,23.19,22.87,23.12,4101.0
2022-06-03,23.09,23.12,23.035,23.055,5870.0
2022-06-06,23.135,23.135,23.01,23.01,10566.0
2022-06-07,22.98,23.155,22.9,23.08,6302.0
2022-06-08,23.02,23.035,22.88,22.88,11002.0
2022-06-09,23.025,23.075,22.75,22.935,1930.0
2022-06-10,22.575,22.585,22.475,22.57,7241.0
2022-06-13,22.11,22.22,21.97,21.97,4798.0
2022-06-14,22.255,22.255,21.89,21.91,5507.0
2022-06-15,22.185,22.185,21.955,21.98,10229.0
2022-06-16,21.67,21.67,21.41,21.53,6792.0
2022-06-17,21.63,21.86,21.625,21.74,3514.0
2022-06-20,21.67,21.835,21.67,21.735,10312.0
2022-06-21,21.78,21.965,21.78,21.965,2202.0
2022-06-22,22.035,22.12,22.01,22.055,1761.0
2022-06-23,22.255,22.275,22.09,22.275,4504.0
2022-06-24,22.475,22.675,22.475,22.655,11433.0
2022-06-27,22.695,22.75,22.655,22.665,1010.0
2022-06-28,22.785,22.785,22.365,22.39,3221.0
2022-06-29,22.325,22.37,22.26,22.37,3804.0
2022-06-30,22.105,22.3,22.105,22.27,6687.0
2022-07-04,22.4,22.51,22.31,22.425,12706.0
2022-07-05,22.42,22.535,22.235,22.535,5471.0
2022-07-06,22.665,22.76,22.565,22.665,5783.0
2022-07-07,22.72,22.795,22.71,22.765,4005.0
2022-07-08,22.74,22.775,22.65,22.705,8050.0
2022-07-11,22.71,22.74,22.63,22.64,10654.0
2022-07-12,22.555,22.785,22.52,22.72,3006.0
2022-07-13,22.28,22.475,22.245,22.42,3860.0
2022-07-14,22.255,22.535,22.255,22.52,4925.0
2022-07-15,22.76,22.765,22.565,22.71,3899.0
2022-07-18,22.6,22.71,22.4,22.71,1402.0
2022-07-19,22.61,22.665,22.61,22.65,2810.0
2022-07-20,22.535,22.685,22.53,22.6,8430.0
2022-07-21,22.695,22.695,22.545,22.61,2421.0
2022-07-22,22.655,22.655,22.61,22.65,1383.0
2022-07-25,22.675,22.685,22.535,22.535,3738.0
2022-07-26,22.645,22.71,22.645,22.7,2200.0
2022-07-27,22.72,22.84,22.695,22.84,3140.0
2022-07-28,22.87,23.06,22.83,22.99,13360.0
2022-07-29,23.015,23.015,22.875,22.99,1803.0
2022-08-02,23.145,23.145,22.98,22.99,5554.0
2022-08-03,23.005,23.18,23.005,23.155,3681.0
2022-08-04,23.2,23.2,23.09,23.09,600.0
2022-08-05,23.19,23.255,23.115,23.255,2404.0
2022-08-08,23.255,23.255,23.105,23.255,815.0
2022-08-09,23.245,23.245,23.115,23.115,2950.0
2022-08-10,23.3,23.3,23.21,23.245,4863.0
2022-08-11,23.42,23.42,23.275,23.3,10531.0
2022-08-12,23.44,23.575,23.43,23.575,6435.0
2022-08-15,23.87,23.935,23.79,23.935,3471.0
2022-08-16,24.02,24.04,23.935,23.955,5722.0
2022-08-17,23.98,23.98,23.79,23.9,3824.0
2022-08-18,23.965,24.055,23.965,24.02,567.0
2022-08-19,24.04,24.04,23.99,24.03,2815.0
2022-08-22,23.805,23.805,23.68,23.68,14269.0
2022-08-23,23.53,23.53,23.4,23.4,7056.0
2022-08-24,23.485,23.485,23.385,23.42,3705.0
2022-08-25,23.385,23.605,23.385,23.605,3069.0
2022-08-26,23.615,23.615,23.15,23.15,22512.0
2022-08-29,22.895,23.04,22.895,22.895,1075.0
2022-08-30,23.125,23.125,22.865,22.91,18108.0
2022-08-31,22.895,22.895,22.725,22.725,10546.0
2022-09-01,22.83,22.93,22.775,22.91,2126.0
2022-09-02,23.06,23.095,22.725,22.91,904.0
2022-09-06,22.735,22.735,22.665,22.7,1066.0
2022-09-07,22.725,22.965,22.725,22.965,1836.0
2022-09-08,23.06,23.06,22.95,23.06,2220.0
2022-09-09,23.08,23.235,23.07,23.17,4950.0
2022-09-12,23.08,23.245,23.08,23.235,1435.0
2022-09-13,22.92,23.07,22.7,22.71,10465.0
2022-09-14,22.92,22.92,22.7,22.72,4906.0
2022-09-15,22.765,22.83,22.7,22.725,5502.0
2022-09-16,22.94,22.94,22.625,22.775,606.0
2022-09-19,22.875,22.875,22.72,22.845,8910.0
2022-09-20,22.94,22.94,22.645,22.765,4405.0
2022-09-21,23.025,23.025,22.67,22.69,4401.0
2022-09-22,22.735,22.735,22.55,22.67,12664.0
2022-09-23,22.47,22.47,22.265,22.46,6608.0
2022-09-26,22.54,22.59,22.43,22.525,6702.0
2022-09-27,22.53,22.645,22.235,22.275,15627.0
2022-09-28,22.46,22.53,22.395,22.53,5100.0
2022-09-29,22.56,22.56,22.145,22.145,2902.0
2022-09-30,22.235,22.33,22.08,22.08,5293.0
2022-10-03,22.115,22.41,22.115,22.385,6525.0
2022-10-04,22.7,22.775,22.59,22.645,10416.0
2022-10-05,22.715,22.875,22.66,22.81,13690.0
2022-10-06,22.79,22.8,22.645,22.645,4900.0
2022-10-07,22.47,22.47,22.07,22.135,4140.0
2022-10-11,22.015,22.3,22.015,22.18,3578.0
2022-10-12,22.29,22.29,22.19,22.19,4114.0
2022-10-13,22.145,22.615,22.135,22.615,2400.0
2022-10-14,22.58,22.58,22.44,22.44,2111.0
2022-10-17,22.56,22.605,22.55,22.605,7516.0
2022-10-18,22.775,22.9,22.725,22.84,13120.0
2022-10-19,22.885,22.885,22.645,22.68,12214.0
2022-10-20,22.615,22.66,22.43,22.47,50901.0
2022-10-21,22.59,22.79,22.59,22.79,14430.0
2022-10-24,23.115,23.27,23.115,23.2,9801.0
2022-10-25,23.19,23.31,23.19,23.28,17500.0
2022-10-26,23.31,23.465,23.31,23.355,8400.0
2022-10-27,23.615,23.615,23.46,23.465,14743.0
2022-10-28,23.725,24.02,23.625,24.015,20992.0
2022-10-31,23.965,24.04,23.9,23.91,11753.0
2022-11-01,23.985,23.985,23.845,23.965,18619.0
2022-11-02,24.005,24.105,23.745,23.745,5012.0
2022-11-03,23.755,23.765,23.55,23.765,4321.0
2022-11-04,23.605,23.645,23.335,23.53,5105.0
2022-11-07,23.635,23.81,23.635,23.8,5902.0
2022-11-08,23.93,23.96,23.745,23.885,19036.0
2022-11-09,23.83,23.885,23.725,23.725,4543.0
2022-11-10,24.08,24.245,24.03,24.235,12920.0
2022-11-11,23.975,24.125,23.965,24.115,4424.0
2022-11-14,24.245,24.375,24.17,24.17,1128.0
2022-11-15,24.215,24.245,24.02,24.115,4763.0
2022-11-16,24.18,24.18,24.085,24.085,5717.0
2022-11-17,24.08,24.095,23.93,24.095,3201.0
2022-11-18,24.375,24.44,24.365,24.375,1672.0
2022-11-21,24.67,24.67,24.635,24.67,1601.0
2022-11-22,24.775,24.79,24.725,24.79,3700.0
2022-11-23,24.91,24.92,24.81,24.82,5700.0
2022-11-24,24.83,24.875,24.83,24.855,612.0
2022-11-25,24.94,24.95,24.865,24.875,2090.0
2022-11-28,24.885,24.885,24.79,24.865,5120.0
2022-11-29,25.04,25.04,24.83,25.025,7715.0
2022-11-30,24.765,25.295,24.755,25.295,11527.0
2022-12-01,25.43,25.43,25.17,25.235,11707.0
2022-12-02,25.2,25.31,25.19,25.3,4001.0
2022-12-05,25.21,25.22,25.04,25.165,2684.0
2022-12-06,25.355,25.355,24.97,25.05,11453.0
2022-12-07,25.015,25.09,24.975,25.05,4201.0
2022-12-08,25.1,25.135,25.04,25.1,4830.0
2022-12-09,25.295,25.295,25.08,25.165,7001.0
2022-12-12,25.035,25.405,25.035,25.405,7458.0
2022-12-13,25.615,25.675,25.265,25.265,3054.0
2022-12-14,25.515,25.56,25.22,25.285,1301.0
2022-12-15,25.275,25.275,24.905,24.94,4537.0
2022-12-16,24.7,24.855,24.66,24.84,2902.0
2022-12-19,24.885,24.885,24.515,24.515,3406.0
2022-12-20,24.615,24.625,24.53,24.605,4244.0
2022-12-21,24.8,24.895,24.8,24.83,12303.0
2022-12-22,24.875,24.875,24.485,24.71,3924.0
2022-12-23,24.765,24.82,24.68,24.8,4501.0
2022-12-28,24.865,24.865,24.595,24.635,5654.0
2022-12-29,24.8,24.81,24.76,24.79,1000.0
2022-12-30,24.79,24.79,24.49,24.65,4604.0
2023-01-03,25.09,25.09,24.715,24.835,8431.0
2023-01-04,24.875,24.91,24.685,24.78,26041.0
2023-01-05,24.835,24.875,24.76,24.81,13522.0
2023-01-06,24.975,25.19,24.975,25.135,4803.0
2023-01-09,25.18,25.18,24.81,24.855,11931.0
2023-01-10,24.92,24.955,24.78,24.94,23454.0
2023-01-11,25.05,25.05,24.865,25.04,11730.0
2023-01-12,25.09,25.09,24.91,24.91,4558.0
2023-01-13,24.845,25.03,24.845,24.955,5453.0
2023-01-16,24.965,25.115,24.965,25.05,7300.0
2023-01-17,25.18,25.18,24.825,24.855,14451.0
2023-01-18,24.865,24.865,24.555,24.62,6399.0
2023-01-19,24.48,24.48,24.26,24.26,9793.0
2023-01-20,24.435,24.435,24.185,24.36,6212.0
2023-01-23,24.595,24.65,24.37,24.565,5232.0
2023-01-24,24.5,24.585,24.475,24.575,3826.0
2023-01-25,24.53,24.655,24.44,24.655,6003.0
2023-01-26,24.54,24.605,24.53,24.605,13943.0
2023-01-27,24.7,24.7,24.515,24.57,10305.0
2023-01-30,24.625,24.625,24.475,24.515,4872.0
2023-01-31,24.485,24.655,24.475,24.655,5922.0
2023-02-01,24.495,24.755,24.44,24.655,27809.0
2023-02-02,24.645,24.88,24.645,24.86,5500.0
2023-02-03,25.01,25.01,24.755,24.81,5603.0
2023-02-06,24.935,24.945,24.73,24.755,4230.0
2023-02-07,24.655,24.785,24.6,24.785,1746.0
2023-02-08,24.67,24.745,24.655,24.67,6853.0
2023-02-09,24.745,24.745,24.505,24.54,4230.0
2023-02-10,24.39,24.495,24.365,24.45,3963.0
2023-02-13,24.67,24.71,24.645,24.71,7002.0
2023-02-14,24.73,24.73,24.515,24.58,5540.0
2023-02-15,24.69,24.73,24.635,24.69,4450.0
2023-02-16,24.765,24.785,24.69,24.69,1847.0
2023-02-17,24.745,24.805,24.7,24.805,3100.0
2023-02-21,24.85,24.85,24.495,24.515,9950.0
2023-02-22,24.535,24.535,24.415,24.415,700.0
2023-02-23,24.5,24.52,24.34,24.48,10892.0
2023-02-24,24.275,24.47,24.265,24.395,4950.0
2023-02-27,24.65,24.66,24.415,24.425,5862.0
2023-02-28,24.425,24.5,24.405,24.405,5013.0
2023-03-01,24.45,24.45,24.235,24.285,5267.0
2023-03-02,24.265,24.46,24.235,24.435,9700.0
2023-03-03,24.675,24.675,24.575,24.64,6111.0
2023-03-06,24.79,24.79,24.65,24.685,5824.0
2023-03-07,24.715,24.715,24.51,24.54,4088.0
2023-03-08,24.565,24.61,24.49,24.585,7882.0
2023-03-09,24.5,24.535,24.255,24.255,3000.0
2023-03-10,24.245,24.245,23.945,24.02,5988.0
2023-03-13,23.8,23.91,23.715,23.715,17602.0
2023-03-14,23.79,23.9,23.675,23.76,7068.0
2023-03-15,23.74,23.845,23.705,23.815,4002.0
2023-03-16,23.87,24.005,23.845,23.995,3710.0
2023-03-17,24.08,24.08,23.655,23.725,4337.0
2023-03-20,23.865,23.965,23.865,23.91,11029.0
2023-03-21,24.085,24.18,24.07,24.16,6720.0
2023-03-22,23.97,24.155,23.97,24.035,3854.0
2023-03-23,23.735,23.82,23.585,23.69,6350.0
2023-03-24,23.83,23.96,23.705,23.96,2305.0
2023-03-27,24.08,24.08,23.97,23.995,3409.0
2023-03-28,24.005,24.005,23.845,23.865,3228.0
2023-03-29,23.995,24.09,23.995,24.09,5900.0
2023-03-30,24.155,24.155,24.065,24.07,1300.0
2023-03-31,24.305,24.41,24.28,24.41,1141.0
2023-04-03,24.315,24.315,24.26,24.29,2634.0
2023-04-04,24.365,24.365,24.13,24.13,8047.0
2023-04-05,24.25,24.305,24.25,24.305,2524.0
2023-04-06,24.345,24.345,24.315,24.335,1803.0
2023-04-10,24.44,24.44,24.4,24.43,2500.0
2023-04-11,24.59,24.59,24.475,24.475,3047.0
2023-04-12,24.52,24.52,24.295,24.295,4609.0
2023-04-13,24.12,24.305,24.12,24.28,4211.0
2023-04-14,24.165,24.27,24.155,24.25,10841.0
2023-04-17,24.345,24.42,24.305,24.42,3620.0
2023-04-18,24.54,24.54,24.345,24.4,5273.0
2023-04-19,24.465,24.52,24.445,24.515,2229.0
2023-04-20,24.345,24.41,24.325,24.38,13200.0
2023-04-21,24.605,24.605,24.42,24.475,5802.0
2023-04-24,24.525,24.545,24.525,24.545,5661.0
2023-04-25,24.6,24.6,24.47,24.47,649.0
2023-04-26,24.31,24.31,24.185,24.185,2885.0
2023-04-27,24.13,24.405,24.13,24.395,3500.0
2023-04-28,24.57,24.57,24.47,24.525,2132.0
2023-05-01,24.6,24.63,24.58,24.59,3841.0
2023-05-02,24.695,24.695,24.26,24.385,5656.0
2023-05-03,24.32,24.385,24.18,24.18,5350.0
2023-05-04,23.84,23.85,23.755,23.755,26211.0
2023-05-05,23.945,23.945,23.765,23.84,17406.0
2023-05-08,23.7,23.775,23.7,23.765,5405.0
2023-05-09,23.67,23.715,23.67,23.67,15015.0
2023-05-10,23.85,23.85,23.5,23.68,6006.0
2023-05-11,23.65,23.735,23.65,23.735,9200.0
2023-05-12,23.875,23.875,23.785,23.8,1515.0
2023-05-15,23.8,23.8,23.715,23.795,1800.0
2023-05-16,23.595,23.64,23.565,23.585,20095.0
2023-05-17,23.585,23.71,23.475,23.69,6080.0
2023-05-18,23.775,23.915,23.715,23.905,27555.0
2023-05-19,24.0,24.0,23.875,23.935,1730.0
2023-05-23,23.83,23.885,23.725,23.725,3200.0
2023-05-24,23.76,23.76,23.625,23.635,6450.0
2023-05-25,23.485,23.625,23.455,23.57,5600.0
2023-05-26,23.71,23.785,23.645,23.765,7522.0
2023-05-29,23.845,23.845,23.765,23.765,10.0
2023-05-30,23.625,23.74,23.625,23.685,1744.0
2023-05-31,23.505,23.59,23.485,23.495,5767.0
2023-06-01,23.55,23.55,23.39,23.41,2810.0
2023-06-02,23.615,23.85,23.615,23.835,4090.0
2023-06-05,23.775,23.775,23.72,23.765,5807.0
2023-06-06,23.71,23.73,23.635,23.71,2903.0
2023-06-07,23.615,23.88,23.615,23.87,12272.0
2023-06-08,23.86,23.92,23.815,23.9,2976.0
2023-06-09,23.85,23.9,23.825,23.86,8175.0
2023-06-12,23.925,23.975,23.88,23.975,5400.0
2023-06-13,23.995,24.07,23.995,24.03,6047.0
2023-06-14,24.08,24.125,24.005,24.095,4695.0
2023-06-15,24.125,24.18,24.06,24.18,9859.0
2023-06-16,24.37,24.37,24.115,24.135,5496.0
2023-06-19,24.125,24.17,24.08,24.155,13500.0
2023-06-20,24.04,24.05,23.975,23.975,5700.0
2023-06-21,23.86,23.92,23.775,23.775,7643.0
2023-06-22,23.685,23.73,23.675,23.7,3300.0
2023-06-23,23.635,23.645,23.605,23.605,283.0
2023-06-26,23.47,23.65,23.47,23.6,10169.0
2023-06-27,23.715,23.845,23.715,23.845,3591.0
2023-06-28,24.025,24.025,23.82,23.845,8654.0
2023-06-29,24.015,24.015,23.9,23.995,7509.0
2023-06-30,24.14,24.25,24.14,24.25,3927.0
2023-07-04,24.315,24.315,24.25,24.31,2072.0
2023-07-05,24.08,24.29,24.07,24.27,6030.0
2023-07-06,24.025,24.13,24.025,24.13,1738.0
2023-07-07,24.09,24.09,23.96,24.025,620.0
2023-07-10,24.035,24.165,23.995,24.1,69010.0
2023-07-11,24.12,24.23,24.12,24.23,4389.0
2023-07-12,24.25,24.27,24.205,24.205,3225.0
2023-07-13,24.13,24.175,24.12,24.175,10100.0
2023-07-14,24.26,24.26,24.11,24.23,2604.0
2023-07-17,24.11,24.195,24.11,24.175,7680.0
2023-07-18,24.3,24.3,24.175,24.24,4300.0
2023-07-19,24.345,24.4,24.345,24.395,3710.0
2023-07-20,24.47,24.63,24.47,24.6,4495.0
2023-07-21,24.81,24.825,24.77,24.825,2231.0
2023-07-24,24.865,24.865,24.81,24.81,4600.0
2023-07-25,24.915,24.915,24.8,24.83,5700.0
2023-07-26,24.78,24.95,24.78,24.885,1300.0
2023-07-27,25.045,25.075,24.915,24.97,4210.0
2023-07-28,24.97,25.085,24.97,25.03,3558.0
2023-07-31,24.99,24.99,24.865,24.925,724.0
2023-08-01,25.075,25.105,25.065,25.105,1978.0
2023-08-02,25.12,25.15,25.035,25.055,6645.0
2023-08-03,25.085,25.085,24.935,25.0,2673.0
2023-08-04,24.945,25.065,24.895,24.895,5870.0
2023-08-08,24.98,25.255,24.98,25.105,7514.0
2023-08-09,25.13,25.15,25.075,25.075,2432.0
2023-08-10,25.245,25.245,25.085,25.085,7589.0
2023-08-11,25.19,25.215,25.16,25.2,33715.0
2023-08-14,25.225,25.255,25.14,25.19,7093.0
2023-08-15,25.02,25.045,24.96,24.97,1576.0
2023-08-16,25.02,25.02,24.945,25.0,1798.0
2023-08-17,25.02,25.02,24.865,24.95,3676.0
2023-08-18,24.875,24.945,24.85,24.915,5109.0
2023-08-21,24.82,24.885,24.81,24.865,5280.0
2023-08-22,24.875,24.875,24.715,24.715,7100.0
2023-08-23,24.78,24.83,24.78,24.81,3600.0
2023-08-24,24.775,24.81,24.755,24.81,1701.0
2023-08-25,24.955,24.995,24.85,24.955,8105.0
2023-08-28,25.175,25.175,24.995,25.07,4186.0
2023-08-29,25.105,25.185,25.09,25.175,2500.0
2023-08-30,25.105,25.175,25.105,25.175,3200.0
2023-08-31,25.275,25.275,25.07,25.07,1766.0
2023-09-01,25.355,25.355,25.24,25.295,3836.0
2023-09-05,25.41,25.41,25.145,25.145,1342.0
2023-09-06,25.07,25.07,24.995,25.03,6200.0
2023-09-07,25.125,25.125,25.07,25.09,2823.0
2023-09-08,25.08,25.105,25.01,25.04,5190.0
2023-09-11,25.06,25.08,25.04,25.04,5905.0
2023-09-12,25.155,25.185,25.02,25.02,4565.0
2023-09-13,24.985,25.05,24.985,25.005,6875.0
2023-09-14,24.985,25.22,24.985,25.2,4905.0
2023-09-15,25.355,25.37,24.975,24.975,3502.0
2023-09-18,24.915,25.005,24.915,25.005,1050.0
2023-09-19,24.71,24.71,24.67,24.67,319.0
2023-09-20,24.795,24.85,24.74,24.74,6000.0
2023-09-21,24.755,24.755,24.445,24.565,4046.0
2023-09-22,24.49,24.52,24.33,24.405,840.0
2023-09-25,24.345,24.455,24.335,24.455,344.0
2023-09-26,24.275,24.275,24.18,24.18,1227.0
2023-09-27,24.155,24.25,24.06,24.115,2182.0
2023-09-28,24.05,24.275,24.05,24.275,1500.0
2023-09-29,24.35,24.35,24.19,24.265,2027.0
2023-10-02,24.22,24.37,24.125,24.125,1264.0
2023-10-03,24.2,24.2,24.075,24.105,10500.0
2023-10-04,24.115,24.125,24.05,24.125,4050.0
2023-10-05,23.99,24.255,23.915,23.955,5114.0
2023-10-06,23.79,24.04,23.715,23.98,6683.0
2023-10-10,24.255,24.325,24.145,24.23,8699.0
2023-10-11,24.075,24.16,24.06,24.115,1771.0
2023-10-12,24.18,24.2,24.07,24.16,8962.0
2023-10-13,24.325,24.325,24.105,24.115,1115.0
2023-10-16,24.19,24.335,24.19,24.315,4794.0
2023-10-17,24.38,24.445,24.335,24.41,1291.0
2023-10-18,24.39,24.41,24.305,24.305,3578.0
2023-10-19,24.305,24.35,24.145,24.145,4342.0
2023-10-20,24.145,24.145,23.915,24.03,2607.0
2023-10-23,23.86,23.905,23.86,23.905,2100.0
2023-10-24,23.915,23.955,23.88,23.955,14008.0
2023-10-25,23.875,23.885,23.84,23.885,3500.0
2023-10-26,23.94,23.94,23.75,23.865,6128.0
2023-10-27,23.895,23.895,23.525,23.55,15312.0
2023-10-30,23.55,23.76,23.55,23.76,3650.0
2023-10-31,23.81,23.95,23.8,23.95,10900.0
2023-11-01,24.055,24.105,24.0,24.095,3489.0
2023-11-02,24.17,24.325,24.17,24.305,3100.0
2023-11-03,24.445,24.455,24.37,24.37,3020.0
2023-11-06,24.485,24.485,24.275,24.325,29275.0
2023-11-07,24.265,24.39,24.265,24.37,4415.0
2023-11-08,24.34,24.34,24.315,24.33,3720.0
2023-11-09,24.23,24.255,24.14,24.16,4100.0
2023-11-10,24.22,24.41,24.22,24.4,959.0
2023-11-13,24.36,24.41,24.36,24.39,8600.0
2023-11-14,24.59,24.73,24.58,24.61,12702.0
2023-11-15,24.75,24.79,24.705,24.74,3000.0
2023-11-16,24.71,24.835,24.71,24.835,4700.0
2023-11-17,24.93,24.93,24.81,24.875,3538.0
2023-11-20,24.855,24.99,24.855,24.94,6204.0
2023-11-21,24.865,24.88,24.855,24.855,2200.0
2023-11-22,25.005,25.005,24.94,24.96,3200.0
2023-11-23,24.96,25.015,24.93,25.015,1000.0
2023-11-24,24.785,24.975,24.775,24.835,3112.0
2023-11-27,24.87,24.87,24.775,24.785,3513.0
2023-11-28,24.76,24.775,24.68,24.69,4446.0
2023-11-29,24.835,24.835,24.75,24.75,8358.0
2023-11-30,24.825,24.93,24.805,24.93,3403.0
2023-12-01,24.74,25.025,24.74,25.005,2340.0
2023-12-04,24.92,25.16,24.92,25.13,11589.0
2023-12-05,25.065,25.08,25.025,25.035,2400.0
2023-12-06,25.005,25.07,24.985,24.985,5102.0
2023-12-07,25.13,25.14,25.09,25.1,8152.0
2023-12-08,25.205,25.205,25.08,25.12,3850.0
2023-12-11,25.265,25.395,25.265,25.395,3811.0
2023-12-12,25.37,25.51,25.37,25.5,4383.0
2023-12-13,25.455,25.635,25.435,25.615,3410.0
2023-12-14,25.75,25.865,25.75,25.845,4444.0
2023-12-15,25.615,25.645,25.56,25.56,3400.0
2023-12-18,25.595,25.775,25.585,25.76,6366.0
2023-12-19,25.69,25.77,25.69,25.76,2521.0
2023-12-20,25.77,25.77,25.51,25.51,4548.0
2023-12-21,25.595,25.595,25.37,25.445,1517.0
2023-12-22,25.54,25.585,25.54,25.54,1312.0
2023-12-27,25.405,25.575,25.405,25.56,752.0
2023-12-28,25.58,25.645,25.58,25.625,1534.0
2023-12-29,25.53,25.585,25.49,25.58,1110.0
2024-01-02,25.55,25.93,25.55,25.875,11070.0
2024-01-03,25.94,25.95,25.79,25.805,2275.0
2024-01-04,25.835,25.845,25.76,25.76,5060.0
2024-01-05,25.805,25.805,25.685,25.76,1355.0
2024-01-08,25.7,25.905,25.7,25.885,2114.0
2024-01-09,25.94,25.94,25.835,25.91,8803.0
2024-01-10,25.77,25.885,25.77,25.845,1300.0
2024-01-11,25.94,25.95,25.76,25.815,2611.0
2024-01-12,25.98,25.98,25.79,25.91,15210.0
2024-01-15,26.085,26.085,26.02,26.085,1300.0
2024-01-16,26.075,26.075,25.875,25.885,4913.0
2024-01-17,25.855,25.94,25.76,25.815,2816.0
2024-01-18,25.905,25.91,25.76,25.91,3721.0
2024-01-19,26.075,26.105,25.96,26.095,4911.0
2024-01-22,26.01,26.22,26.0,26.21,6995.0
2024-01-23,26.255,26.255,26.21,26.245,4704.0
2024-01-24,26.255,26.35,26.255,26.255,4300.0
2024-01-25,26.36,26.455,26.36,26.415,1706.0
2024-01-26,26.445,26.445,26.33,26.35,1409.0
2024-01-29,26.32,26.38,26.31,26.38,6500.0
2024-01-30,26.225,26.435,26.225,26.435,3800.0
2024-01-31,26.415,26.415,26.185,26.185,10317.0
2024-02-01,26.33,26.36,26.1,26.29,5494.0
2024-02-02,26.485,26.505,26.32,26.455,4223.0
2024-02-05,26.36,26.475,26.36,26.445,9400.0
2024-02-06,26.415,26.435,26.36,26.38,7300.0
2024-02-07,26.36,26.475,26.36,26.435,4825.0
2024-02-08,26.505,26.505,26.405,26.465,4522.0
2024-02-09,26.51,26.51,26.36,26.415,9320.0
2024-02-12,26.485,26.57,26.455,26.54,11880.0
2024-02-13,26.53,26.59,26.28,26.36,14740.0
2024-02-14,26.425,26.455,26.35,26.455,3301.0
2024-02-15,26.55,26.62,26.52,26.61,5608.0
2024-02-16,26.725,26.725,26.56,26.56,9050.0
2024-02-20,26.625,26.685,26.61,26.61,4787.0
2024-02-21,26.735,26.76,26.62,26.74,6685.0
2024-02-22,26.915,27.02,26.845,26.99,11669.0
2024-02-23,27.065,27.13,27.015,27.095,5989.0
2024-02-26,27.105,27.105,26.99,27.005,20547.0
2024-02-27,27.115,27.115,26.835,27.015,7508.0
2024-02-28,27.17,27.18,27.085,27.105,6300.0
2024-02-29,27.105,27.24,27.095,27.18,3703.0
2024-03-01,27.285,27.4,27.24,27.39,4121.0
2024-03-04,27.4,27.495,27.4,27.45,5302.0
2024-03-05,27.515,27.515,27.325,27.355,14000.0
2024-03-06,27.46,27.485,27.325,27.39,6100.0
2024-03-07,27.575,27.585,27.4,27.45,12848.0
2024-03-08,27.305,27.565,27.305,27.42,3811.0
2024-03-11,27.42,27.485,27.39,27.48,3537.0
2024-03-12,27.595,27.62,27.505,27.605,7490.0
2024-03-13,27.745,27.755,27.555,27.555,5383.0
2024-03-14,27.46,27.525,27.45,27.505,19750.0
2024-03-15,27.485,27.485,27.41,27.47,8635.0
2024-03-18,27.585,27.585,27.48,27.485,6439.0
2024-03-19,27.485,27.67,27.48,27.65,9202.0
2024-03-20,27.7,27.7,27.595,27.68,8150.0
2024-03-21,27.765,28.12,27.765,28.045,10860.0
2024-03-22,28.225,28.225,28.08,28.1,10301.0
2024-03-25,28.08,28.08,27.955,27.955,4633.0
2024-03-26,27.915,27.915,27.885,27.915,3000.0
2024-03-27,28.07,28.185,28.03,28.175,13700.0
2024-03-28,28.32,28.32,28.225,28.29,6915.0
2024-04-01,28.235,28.245,28.215,28.225,57503.0
2024-04-02,27.995,28.13,27.995,28.11,2700.0
2024-04-03,28.155,28.155,27.935,27.965,3754.0
2024-04-04,28.145,28.145,27.685,27.715,3488.0
2024-04-05,27.885,28.02,27.85,27.935,9909.0
2024-04-08,28.03,28.03,27.885,27.895,43608.0
2024-04-09,27.985,28.03,27.86,27.955,11960.0
2024-04-10,27.755,27.87,27.745,27.86,5580.0
2024-04-11,27.925,28.02,27.745,27.905,3831.0
2024-04-12,27.995,27.995,27.63,27.63,5096.0
2024-04-15,27.965,27.965,27.53,27.54,23908.0
2024-04-16,27.55,27.57,27.435,27.485,5100.0
2024-04-17,27.35,27.36,27.29,27.31,3155.0
2024-04-18,27.29,27.465,27.26,27.31,7740.0
2024-04-19,27.435,27.445,27.37,27.445,2614.0
2024-04-22,27.61,27.675,27.425,27.57,5067.0
2024-04-23,27.705,27.715,27.61,27.675,4303.0
2024-04-24,27.68,27.8,27.68,27.76,3200.0
2024-04-25,27.76,27.845,27.575,27.585,5654.0
2024-04-26,27.655,27.675,27.645,27.665,5109.0
2024-04-29,27.74,27.76,27.665,27.76,11501.0
2024-04-30,27.935,27.935,27.605,27.605,9301.0
2024-05-01,27.46,27.585,27.42,27.585,4960.0
2024-05-02,27.345,27.405,27.315,27.335,4152.0
2024-05-03,27.565,27.585,27.45,27.565,8002.0
2024-05-06,27.79,27.79,27.585,27.635,9252.0
2024-05-07,27.885,27.885,27.825,27.865,4601.0
2024-05-08,27.925,27.96,27.885,27.95,9958.0
2024-05-09,28.02,28.02,27.885,28.0,25708.0
2024-05-10,28.095,28.115,28.07,28.105,4209.0
2024-05-13,28.3,28.3,28.105,28.125,5530.0
2024-05-14,28.195,28.195,28.085,28.195,2102.0
2024-05-15,28.33,28.345,28.22,28.32,5447.0
2024-05-16,28.465,28.465,28.33,28.34,1935.0
2024-05-17,28.355,28.445,28.26,28.355,5803.0
2024-05-21,28.385,28.385,28.27,28.28,1997.0
2024-05-22,28.14,28.335,28.14,28.265,4101.0
2024-05-23,28.25,28.41,27.985,27.995,15178.0
2024-05-24,27.96,28.15,27.88,27.9,25471.0
2024-05-27,27.93,27.95,27.85,27.85,6211.0
2024-05-28,27.93,27.93,27.64,27.69,8705.0
2024-05-29,27.7,27.7,27.505,27.535,5660.0
2024-05-30,27.61,27.61,27.505,27.58,4816.0
2024-05-31,27.64,27.91,27.505,27.91,2749.0
2024-06-03,27.91,28.015,27.59,27.69,3753.0
2024-06-04,27.775,27.85,27.69,27.805,2475.0
2024-06-05,27.985,27.995,27.86,27.9,8507.0
2024-06-06,27.87,27.985,27.85,27.87,5259.0
2024-06-07,28.035,28.14,27.97,28.025,11409.0
2024-06-10,28.115,28.115,27.985,28.055,7975.0
2024-06-11,28.085,28.085,27.825,27.92,17554.0
2024-06-12,27.995,27.995,27.835,27.91,3200.0
2024-06-13,28.15,28.15,27.94,28.085,8506.0
2024-06-14,28.075,28.095,27.86,27.94,8978.0
2024-06-17,27.95,28.22,27.9,28.19,7901.0
2024-06-18,28.095,28.4,28.085,28.265,4786.0
2024-06-19,28.21,28.24,28.21,28.23,5200.0
2024-06-20,28.105,28.375,28.075,28.22,10349.0
2024-06-21,28.385,28.385,28.22,28.24,9245.0
2024-06-24,28.14,28.385,28.14,28.275,7001.0
2024-06-25,28.33,28.33,27.975,28.025,6651.0
2024-06-26,28.05,28.05,27.985,28.025,2810.0
2024-06-27,27.925,27.945,27.84,27.945,2490.0
2024-06-28,28.1,28.215,27.975,27.995,6119.0
2024-07-02,28.06,28.09,27.87,27.905,3127.0
2024-07-03,28.025,28.025,27.885,27.975,3067.0
2024-07-04,27.995,28.04,27.84,27.885,4206.0
2024-07-05,28.04,28.04,27.79,27.86,2812.0
2024-07-08,27.955,27.985,27.875,27.885,2973.0
2024-07-09,28.025,28.03,27.79,27.81,5520.0
2024-07-10,27.85,28.06,27.85,28.05,3744.0
2024-07-11,28.195,28.295,28.1,28.295,8406.0
2024-07-12,28.475,28.62,28.47,28.535,3713.0
2024-07-15,28.495,28.765,28.495,28.66,9510.0
2024-07-16,28.65,29.065,28.65,29.065,6371.0
2024-07-17,29.195,29.32,29.195,29.24,6208.0
2024-07-18,29.27,29.375,29.105,29.155,7306.0
2024-07-19,29.485,29.485,28.895,28.91,1429.0
2024-07-22,28.93,29.06,28.905,29.05,5303.0
2024-07-23,29.155,29.165,28.895,28.895,4356.0
2024-07-24,28.865,28.92,28.775,28.835,10300.0
2024-07-25,29.0,29.145,29.0,29.065,3051.0
2024-07-26,29.26,29.445,29.26,29.34,8900.0
2024-07-29,29.355,29.465,29.3,29.425,5900.0
2024-07-30,29.395,29.485,29.385,29.485,7500.0
2024-07-31,29.59,29.705,29.58,29.59,4500.0
2024-08-01,29.735,29.735,29.3,29.375,4446.0
2024-08-02,29.035,29.425,28.835,29.095,3157.0
2024-08-06,28.475,28.755,28.4,28.535,5025.0
2024-08-07,28.825,28.845,28.3,28.3,11242.0
2024-08-08,28.195,28.725,28.195,28.71,15513.0
2024-08-09,28.805,28.805,28.63,28.735,3131.0
2024-08-12,28.775,28.775,28.58,28.59,1351.0
2024-08-13,28.6,28.89,28.59,28.88,2003.0
2024-08-14,28.845,29.055,28.825,29.02,3013.0
2024-08-15,29.415,29.415,29.22,29.365,4000.0
2024-08-16,29.415,29.415,29.3,29.345,3494.0
2024-08-19,29.51,29.51,29.34,29.415,5300.0
2024-08-20,29.475,29.475,29.3,29.3,2503.0
2024-08-21,29.395,29.425,29.3,29.385,4459.0
2024-08-22,29.59,29.59,29.26,29.27,2136.0
2024-08-23,29.5,29.5,29.315,29.435,1697.0
2024-08-26,29.355,29.55,29.355,29.435,4100.0
2024-08-27,29.325,29.355,29.325,29.355,2145.0
2024-08-28,29.405,29.405,29.25,29.355,808.0
2024-08-29,29.56,29.56,29.425,29.425,4456.0
2024-08-30,29.365,29.715,29.365,29.715,2609.0
2024-09-03,29.85,29.85,29.48,29.48,5632.0
2024-09-04,29.61,29.665,29.415,29.445,2506.0
2024-09-05,29.54,29.54,29.18,29.2,2417.0
2024-09-06,29.335,29.365,28.94,28.96,7231.0
2024-09-09,29.18,29.365,29.16,29.29,5370.0
2024-09-10,29.335,29.415,29.28,29.415,2569.0
2024-09-11,29.055,29.335,28.91,29.335,3811.0
2024-09-12,29.52,29.55,29.325,29.52,3476.0
2024-09-13,29.745,29.81,29.655,29.81,3817.0
2024-09-16,29.715,29.97,29.695,29.96,3171.0
2024-09-17,30.14,30.14,29.93,29.975,2729.0
2024-09-18,30.055,30.065,29.94,29.97,1762.0
2024-09-19,30.365,30.375,30.085,30.085,2038.0
2024-09-20,30.15,30.15,29.95,30.035,649.0
2024-09-23,30.19,30.2,29.985,30.065,2534.0
2024-09-24,30.075,30.16,29.955,29.965,4333.0
2024-09-25,30.11,30.11,29.88,29.88,2638.0
2024-09-26,29.9,30.065,29.82,30.025,2034.0
2024-09-27,30.29,30.325,30.15,30.22,6830.0
2024-09-30,30.355,30.355,30.2,30.315,7415.0
2024-10-01,30.22,30.22,30.11,30.19,5806.0
2024-10-02,30.23,30.24,30.15,30.22,2021.0
2024-10-03,30.315,30.315,30.15,30.28,17206.0
2024-10-04,30.6,30.6,30.385,30.465,529.0
2024-10-07,30.365,30.54,30.365,30.455,7600.0
2024-10-08,30.52,30.6,30.52,30.58,4280.0
2024-10-09,30.725,31.01,30.725,31.01,606.0
2024-10-10,31.145,31.145,30.95,30.97,3053.0
2024-10-11,31.175,31.25,31.055,31.22,3811.0
2024-10-15,31.6,31.62,31.27,31.27,14331.0
2024-10-16,31.435,31.445,31.36,31.37,1700.0
2024-10-17,31.71,31.71,31.465,31.505,3649.0
2024-10-18,31.6,31.6,31.465,31.515,3409.0
2024-10-21,31.425,31.71,31.28,31.28,3132.0
2024-10-22,31.28,31.3,31.135,31.27,3096.0
2024-10-23,31.27,31.28,31.015,31.125,4442.0
2024-10-24,31.19,31.19,30.99,31.045,1486.0
2024-10-25,31.23,31.23,30.94,30.94,1503.0
2024-10-28,30.995,31.095,30.975,31.045,937.0
2024-10-29,30.85,31.15,30.83,30.985,3848.0
2024-10-30,30.995,31.015,30.85,30.85,5035.0
2024-10-31,30.945,30.945,30.705,30.705,3510.0
2024-11-01,30.94,30.965,30.8,30.81,11140.0
2024-11-04,30.86,30.86,30.615,30.645,3279.0
2024-11-05,30.705,30.79,30.705,30.77,3409.0
2024-11-06,31.515,31.66,31.435,31.6,30433.0
2024-11-07,31.69,31.69,31.335,31.405,6731.0
2024-11-08,31.455,31.715,31.455,31.64,4117.0
2024-11-11,31.93,31.94,31.63,31.71,7579.0
2024-11-12,31.63,31.63,31.515,31.515,5454.0
2024-11-13,31.59,31.68,31.57,31.68,2415.0
2024-11-14,31.67,31.725,31.6,31.63,8295.0
2024-11-15,31.67,31.715,31.445,31.505,3754.0
2024-11-18,31.63,31.63,31.455,31.52,14266.0
2024-11-19,31.455,31.455,31.18,31.21,14315.0
2024-11-20,31.19,31.26,31.095,31.26,3736.0
2024-11-21,31.415,31.58,31.16,31.54,4802.0
2024-11-22,31.685,31.845,31.675,31.845,3304.0
2024-11-25,32.06,32.095,32.0,32.04,10731.0
2024-11-26,32.165,32.45,32.105,32.245,80002.0
2024-11-27,32.3,32.35,32.135,32.135,3557.0
2024-11-28,32.265,32.265,32.195,32.235,1306.0
2024-11-29,32.3,32.3,32.06,32.07,9453.0
2024-12-02,32.36,32.36,32.125,32.125,2243.0
2024-12-03,32.235,32.235,32.01,32.04,4270.0
2024-12-04,31.99,31.99,31.725,31.785,9310.0
2024-12-05,31.805,31.835,31.725,31.735,10712.0
2024-12-06,31.98,31.99,31.87,31.87,7610.0
2024-12-09,31.98,32.01,31.775,31.775,5002.0
2024-12-10,31.825,31.88,31.53,31.63,7685.0
2024-12-11,31.57,31.92,31.435,31.46,20919.0
2024-12-12,31.64,31.64,31.425,31.52,8407.0
2024-12-13,31.58,31.58,31.395,31.47,12132.0
2024-12-16,31.54,31.54,31.21,31.22,2851.0
2024-12-17,31.325,31.375,31.15,31.245,6777.0
2024-12-18,31.305,31.355,30.845,30.845,4314.0
2024-12-19,30.76,30.76,30.59,30.595,10625.0
2024-12-20,30.73,30.935,30.65,30.875,5130.0
2024-12-23,30.875,30.945,30.75,30.945,3065.0
2024-12-24,31.06,31.13,31.06,31.13,15700.0
2024-12-27,31.255,31.425,30.975,31.15,2399.0
2024-12-30,30.845,31.09,30.71,30.755,4177.0
2024-12-31,31.03,31.03,30.745,30.845,4906.0
2025-01-02,31.265,31.265,30.835,30.855,1748.0
2025-01-03,31.11,31.185,30.885,31.1,2695.0
2025-01-06,31.05,31.05,30.68,30.7,3950.0
2025-01-07,30.72,31.02,30.65,30.765,2509.0
2025-01-08,30.815,30.98,30.68,30.825,6076.0
2025-01-09,31.255,31.255,30.805,30.805,1403.0
2025-01-10,30.905,30.905,30.52,30.53,4997.0
2025-01-13,30.325,30.825,30.315,30.785,13609.0
2025-01-14,30.99,30.99,30.72,30.875,3808.0
2025-01-15,31.295,31.295,31.01,31.07,9706.0
2025-01-16,31.18,31.385,31.04,31.385,3947.0
2025-01-17,31.6,31.815,31.49,31.695,8785.0
2025-01-20,31.635,31.635,31.285,31.43,11345.0
2025-01-21,31.815,31.815,31.62,31.685,5589.0
2025-01-22,31.795,31.88,31.62,31.63,3557.0
2025-01-23,31.635,31.825,31.62,31.825,4940.0
2025-01-24,31.825,31.825,31.695,31.745,13902.0
2025-01-27,31.735,32.235,31.615,32.185,15545.0
2025-01-28,32.305,32.315,31.905,31.915,13674.0
2025-01-29,32.26,32.27,31.985,31.985,21231.0
2025-01-30,31.895,32.295,31.895,32.27,6600.0
2025-01-31,32.27,32.465,32.08,32.19,28793.0
2025-02-03,31.935,32.305,31.935,32.24,60834.0
2025-02-04,31.825,31.825,31.58,31.63,15910.0
2025-02-05,31.54,31.825,31.54,31.805,5336.0
2025-02-06,31.885,31.885,31.64,31.67,8983.0
2025-02-07,31.72,31.875,31.445,31.455,3449.0
2025-02-10,31.76,31.905,31.61,31.71,9171.0
2025-02-11,31.845,31.865,31.72,31.865,11168.0
2025-02-12,31.72,31.75,31.61,31.67,11600.0
2025-02-13,31.865,31.945,31.61,31.72,14561.0
2025-02-14,31.65,31.865,31.57,31.57,13939.0
2025-02-18,31.77,31.795,31.66,31.785,20167.0
2025-02-19,32.005,32.11,31.855,32.1,12193.0
2025-02-20,31.865,32.12,31.855,32.11,4940.0
2025-02-21,32.25,32.25,32.1,32.14,8983.0
2025-02-24,31.985,32.325,31.975,32.325,4261.0
2025-02-25,32.42,32.525,32.38,32.515,10493.0
2025-02-26,32.515,32.515,32.245,32.33,9671.0
2025-02-27,32.31,32.715,32.31,32.515,6101.0
2025-02-28,32.515,32.97,32.49,32.97,9600.0
2025-03-03,32.665,33.055,32.645,32.88,9241.0
2025-03-04,32.655,32.755,32.34,32.34,2955.0
2025-03-05,32.22,32.22,31.8,32.155,11672.0
2025-03-06,31.8,32.055,31.8,32.055,1120.0
2025-03-07,32.025,32.635,31.985,32.625,2962.0
2025-03-10,32.43,32.99,32.43,32.655,8485.0
2025-03-11,32.49,32.49,31.92,31.92,4714.0
2025-03-12,31.67,31.79,31.475,31.545,7616.0
2025-03-13,31.7,31.7,31.405,31.425,3089.0
2025-03-14,31.32,31.67,31.32,31.665,6307.0
2025-03-17,31.37,31.88,31.34,31.84,5025.0
2025-03-18,31.985,32.005,31.68,31.73,3639.0
2025-03-19,31.79,31.995,31.77,31.93,16864.0
2025-03-20,31.89,31.945,31.8,31.84,11054.0
2025-03-21,31.985,31.985,31.565,31.665,3791.0
2025-03-24,31.75,31.945,31.655,31.91,16073.0
2025-03-25,32.005,32.005,31.575,31.635,7166.0
2025-03-26,31.875,31.905,31.775,31.835,4031.0
2025-03-27,32.06,32.06,31.855,31.95,10740.0
2025-03-28,31.99,31.99,31.6,31.685,3741.0
2025-03-31,31.825,32.22,31.825,32.22,4703.0
2025-04-01,32.22,32.22,31.835,31.905,3528.0
2025-04-02,31.98,32.02,31.865,32.0,4932.0
2025-04-03,31.38,31.38,30.535,30.545,249261.0
2025-04-04,30.515,30.515,29.11,29.13,5213.0
2025-04-07,28.165,29.49,28.045,28.825,29470.0
2025-04-08,29.49,29.49,28.045,28.34,20933.0
2025-04-09,27.68,29.72,27.67,29.63,26492.0
2025-04-10,29.47,29.53,28.045,28.685,10213.0
2025-04-11,28.685,28.94,28.115,28.825,5442.0
2025-04-14,29.09,29.225,29.06,29.145,2119.0
2025-04-15,29.0,29.385,28.98,29.205,8568.0
2025-04-16,29.03,29.145,28.525,28.635,7652.0
2025-04-17,29.04,29.185,28.95,28.95,4724.0
2025-04-21,28.98,28.98,28.29,28.535,6718.0
2025-04-22,28.98,29.1,28.89,29.08,7380.0
2025-04-23,29.61,29.61,29.14,29.285,23956.0
2025-04-24,28.99,29.405,28.88,29.395,7881.0
2025-04-25,29.565,29.565,29.12,29.39,4742.0
2025-04-28,29.595,29.595,29.3,29.425,882.0
2025-04-29,29.26,29.665,29.05,29.605,6447.0
2025-04-30,29.18,29.545,29.18,29.545,9012.0
2025-05-01,29.39,29.595,29.39,29.415,11229.0
2025-05-02,29.81,29.81,29.515,29.745,2638.0
2025-05-05,29.78,29.78,29.435,29.595,3187.0
2025-05-06,29.605,29.605,29.29,29.34,4430.0
2025-05-07,29.545,29.675,29.415,29.645,11151.0
2025-05-08,29.94,30.1,29.83,29.88,14178.0
2025-05-09,30.155,30.155,29.86,29.86,1823.0
2025-05-12,30.455,30.69,30.445,30.58,12074.0
2025-05-13,30.65,30.835,30.335,30.405,3771.0
2025-05-14,30.195,30.195,30.115,30.165,2433.0
2025-05-15,30.395,30.64,30.395,30.61,9727.0
2025-05-16,30.835,30.895,30.63,30.895,3437.0
2025-05-20,30.835,30.935,30.73,30.76,10000.0
2025-05-21,30.295,30.73,29.93,30.195,9241.0
2025-05-22,30.21,30.21,29.945,30.09,2433.0
2025-05-23,29.925,29.925,29.595,29.745,3425.0
2025-05-26,30.31,30.32,29.685,30.05,3396.0
2025-05-27,30.2,30.32,29.955,30.32,4193.0
2025-05-28,30.28,30.28,30.11,30.11,1880.0
2025-05-29,30.2,30.21,30.05,30.17,6563.0
2025-05-30,29.905,30.22,29.865,30.05,5614.0
2025-06-02,29.875,30.17,29.815,30.02,2744.0
2025-06-03,30.2,30.24,29.905,30.22,561.0
2025-06-04,30.08,30.23,30.05,30.05,5409.0
2025-06-05,29.885,30.0,29.825,29.905,1550.0
2025-06-06,30.01,30.33,29.965,30.26,9313.0
2025-06-09,30.41,30.41,30.27,30.27,2601.0
2025-06-10,30.3,30.525,30.24,30.455,4258.0
2025-06-11,30.41,30.42,30.33,30.4,14941.0
2025-06-12,30.31,30.42,30.31,30.41,1207.0
2025-06-13,30.38,30.4,30.1,30.11,3142.0
2025-06-16,30.13,30.24,30.08,30.14,2218.0
2025-06-17,30.28,30.28,30.05,30.07,2166.0
2025-06-18,30.17,30.23,30.12,30.12,829.0
2025-06-19,30.42,30.42,29.945,30.04,6655.0
2025-06-20,30.41,30.41,30.18,30.25,942.0
2025-06-23,30.555,30.555,30.26,30.42,4322.0
2025-06-24,30.37,30.555,30.37,30.555,2220.0
2025-06-25,30.51,30.51,30.34,30.37,2293.0
2025-06-26,30.32,30.33,30.255,30.33,5780.0
2025-06-27,30.58,30.61,30.41,30.61,4700.0
2025-06-30,30.4,30.73,30.39,30.58,1440.0
2025-07-02,31.045,31.045,30.965,30.985,2744.0
2025-07-03,31.195,31.195,30.955,31.035,951.0
2025-07-04,31.275,31.275,30.925,30.935,4841.0
2025-07-07,30.985,31.095,30.935,30.975,3172.0
2025-07-08,31.155,31.255,31.045,31.165,3757.0
2025-07-09,31.36,31.36,31.095,31.175,4012.0
2025-07-10,31.32,31.42,31.155,31.275,4042.0
2025-07-11,31.37,31.37,31.035,31.165,2486.0
2025-07-14,31.165,31.165,30.925,31.105,8186.0
2025-07-15,31.175,31.175,30.78,30.78,3852.0
2025-07-16,30.72,30.955,30.67,30.825,6252.0
2025-07-17,30.825,31.175,30.825,31.135,3846.0
2025-07-18,31.105,31.115,30.945,31.005,1704.0
2025-07-21,30.825,31.175,30.825,30.875,4620.0
2025-07-22,30.925,31.075,30.925,31.075,2217.0
2025-07-23,31.285,31.285,31.155,31.245,969.0
2025-07-24,31.135,31.235,31.135,31.175,2440.0
2025-07-25,31.44,31.44,31.155,31.37,3332.0
2025-07-28,31.585,31.585,31.275,31.335,288.0
2025-07-29,31.455,31.525,31.345,31.405,2919.0
2025-07-30,31.685,31.685,31.255,31.325,736.0
2025-07-31,31.455,31.455,31.03,31.03,3688.0
2025-08-01,30.97,30.97,30.63,30.74,8139.0
2025-08-05,31.185,31.185,30.86,31.03,2651.0
2025-08-06,31.16,31.16,30.89,30.96,2468.0
2025-08-07,30.99,31.05,30.9,30.98,2110.0
2025-08-08,31.01,31.205,31.01,31.14,7305.0
2025-08-11,31.14,31.455,31.08,31.14,1225.0
2025-08-12,31.04,31.355,31.04,31.335,323.0
2025-08-13,31.385,31.715,31.385,31.715,410.0
2025-08-14,31.495,31.715,31.485,31.715,4642.0
2025-08-15,31.755,31.84,31.705,31.775,1050.0
2025-08-18,31.85,31.86,31.755,31.755,2671.0
2025-08-19,31.99,32.09,31.99,32.06,3077.0
2025-08-20,32.0,32.32,31.99,32.21,3511.0
2025-08-21,32.26,32.28,32.2,32.22,748.0
2025-08-22,32.565,32.635,32.455,32.495,7543.0
2025-08-25,32.3,32.31,32.24,32.31,2759.0
2025-08-26,32.4,32.4,32.175,32.205,2744.0
2025-08-27,32.085,32.265,32.085,32.215,3029.0
2025-08-28,32.165,32.165,31.975,32.065,946.0
2025-08-29,32.235,32.245,32.015,32.115,1878.0
2025-09-02,31.955,32.165,31.955,32.105,5834.0
2025-09-03,32.245,32.245,31.865,32.005,5346.0
2025-09-04,32.215,32.245,32.065,32.235,2460.0
2025-09-05,32.105,32.35,32.045,32.215,6097.0
2025-09-08,32.255,32.255,31.925,32.015,5113.0
2025-09-09,32.225,32.245,32.185,32.225,2044.0
2025-09-10,32.155,32.195,32.035,32.195,3709.0
2025-09-11,32.42,32.52,32.32,32.5,2506.0
2025-09-12,32.32,32.56,32.315,32.35,2025.0
2025-09-15,32.41,32.49,32.025,32.025,855.0
2025-09-16,32.165,32.185,31.915,31.995,4652.0
2025-09-17,32.225,32.265,32.175,32.175,8237.0
2025-09-18,32.085,32.315,32.085,32.275,2257.0
2025-09-19,32.265,32.265,32.155,32.185,5085.0
2025-09-22,32.195,32.265,32.175,32.225,1848.0
2025-09-23,32.265,32.44,32.265,32.36,4291.0
2025-09-24,32.665,32.665,32.525,32.525,6404.0
2025-09-25,32.555,32.555,32.425,32.485,1016.0
2025-09-26,32.415,32.715,32.395,32.705,5344.0
2025-09-29,32.925,32.925,32.525,32.645,5415.0
2025-09-30,32.765,32.855,32.655,32.855,807.0
2025-10-01,32.875,33.055,32.845,33.025,7567.0
2025-10-02,33.155,33.175,32.995,33.015,1289.0
2025-10-03,33.215,33.325,33.165,33.165,1994.0
2025-10-06,33.285,33.39,33.005,33.035,3178.0
2025-10-07,32.975,33.035,32.935,33.005,5503.0
2025-10-08,32.955,33.055,32.955,33.015,4356.0
2025-10-09,33.215,33.215,32.935,32.955,5792.0
2025-10-10,32.975,32.975,32.365,32.395,9574.0
2025-10-14,32.345,33.005,32.315,32.935,19765.0
2025-10-15,32.825,33.125,32.825,32.895,2087.0
2025-10-16,32.965,32.965,32.685,32.705,5912.0
2025-10-17,32.705,32.935,32.515,32.845,1776.0
2025-10-20,33.005,33.165,32.985,33.155,3334.0
2025-10-21,33.225,33.235,33.125,33.175,6363.0
2025-10-22,33.055,33.145,32.985,33.005,3311.0
2025-10-23,33.065,33.075,32.945,33.015,1535.0
2025-10-24,33.085,33.285,33.085,33.095,1106.0
2025-10-27,33.305,33.305,32.985,33.255,3336.0
2025-10-28,33.405,33.425,32.935,32.945,6389.0
2025-10-29,32.925,32.925,32.675,32.675,2306.0
2025-10-30,32.685,32.925,32.675,32.675,7538.0
2025-10-31,32.865,32.865,32.585,32.715,16818.0
2025-11-03,32.635,32.995,32.405,32.715,6017.0
2025-11-04,32.655,32.655,32.445,32.535,7144.0
2025-11-05,32.455,32.76,32.455,32.695,8676.0
2025-11-06,32.775,32.775,32.615,32.665,110159.0
2025-11-07,32.435,32.665,32.435,32.635,5216.0
2025-11-10,32.885,32.885,32.555,32.705,6619.0
2025-11-11,32.915,33.115,32.635,33.095,2405.0
2025-11-12,33.325,33.325,33.235,33.235,3491.0
2025-11-13,33.245,33.335,33.125,33.135,6621.0
2025-11-14,32.955,33.135,32.955,33.065,2329.0
2025-11-17,33.255,33.255,32.775,32.795,4102.0
2025-11-18,32.435,32.705,32.435,32.655,1941.0
2025-11-19,32.8,32.8,32.59,32.69,1210.0
2025-11-20,32.94,32.94,32.52,32.52,10264.0
2025-11-21,32.55,33.23,32.55,33.06,9292.0
2025-11-24,33.25,33.25,33.03,33.04,3955.0
2025-11-25,33.21,33.44,33.21,33.43,9367.0
2025-11-26,33.42,33.54,33.4,33.42,4849.0