Date,Open,High,Low,Close,Volume
2015-03-05,14.32,14.32,14.29,14.29,50.0
2015-03-06,14.255,14.255,14.16,14.175,447.0
2015-03-09,14.19,14.24,14.19,14.22,2912.0
2015-03-10,14.145,14.145,14.115,14.13,1206.0
2015-03-11,14.26,14.26,14.13,14.195,1384.0
2015-03-12,14.125,14.195,14.125,14.195,112.0
2015-03-13,14.205,14.205,14.16,14.165,930.0
2015-03-16,14.355,14.375,14.355,14.375,1003.0
2015-03-17,14.29,14.29,14.275,14.275,300.0
2015-03-18,14.365,14.375,14.215,14.3,2859.0
2015-03-19,14.41,14.41,14.41,14.41,206.0
2015-03-20,14.365,14.365,14.295,14.36,15900.0
2015-03-23,14.335,14.335,14.32,14.32,805.0
2015-03-24,14.31,14.31,14.14,14.185,3864.0
2015-03-25,14.17,14.175,14.11,14.16,613.0
2015-03-26,14.08,14.09,14.0,14.09,5666.0
2015-03-27,14.135,14.17,14.135,14.17,2855.0
2015-03-30,14.35,14.445,14.32,14.32,950.0
2015-03-31,14.39,14.39,14.32,14.32,79.0
2015-04-01,14.235,14.265,14.235,14.24,505.0
2015-04-02,14.24,14.24,14.24,14.24,0.0
2015-04-06,14.205,14.335,14.175,14.215,4540.0
2015-04-07,14.315,14.335,14.315,14.32,304.0
2015-04-08,14.28,14.28,14.27,14.27,2555.0
2015-04-09,14.36,14.375,14.36,14.36,267.0
2015-04-10,14.55,14.615,14.55,14.605,484.0
2015-04-13,14.62,14.62,14.57,14.57,465.0
2015-04-14,14.475,14.52,14.41,14.41,1264.0
2015-04-15,14.615,14.62,14.38,14.38,11633.0
2015-04-16,14.33,14.33,14.22,14.235,3228.0
2015-04-17,14.17,14.205,14.09,14.16,359.0
2015-04-20,14.285,14.285,14.16,14.16,50.0
2015-04-21,14.28,14.28,14.28,14.28,1858.0
2015-04-22,14.31,14.31,14.215,14.255,2623.0
2015-04-23,14.19,14.27,14.19,14.22,689.0
2015-04-24,14.22,14.22,14.22,14.22,1011.0
2015-04-27,14.285,14.285,14.075,14.19,1130.0
2015-04-28,14.06,14.075,13.995,14.03,1570.0
2015-04-29,13.995,13.995,13.915,13.93,347.0
2015-04-30,14.11,14.11,14.105,14.105,101.0
2015-05-01,14.105,14.105,14.105,14.105,0.0
2015-05-04,14.125,14.125,14.105,14.105,135.0
2015-05-05,14.135,14.135,13.93,14.09,5961.0
2015-05-06,13.975,13.975,13.79,13.815,13474.0
2015-05-07,13.865,13.995,13.865,13.865,301.0
2015-05-08,13.865,13.865,13.865,13.865,0.0
2015-05-11,14.075,14.075,13.99,14.075,161.0
2015-05-12,13.82,14.075,13.805,14.075,110.0
2015-05-13,13.76,13.76,13.745,13.745,365.0
2015-05-14,13.805,13.93,13.805,13.93,800.0
2015-05-15,14.01,14.01,13.965,13.98,1970.0
2015-05-19,14.15,14.265,14.15,14.2,1320.0
2015-05-20,14.2,14.2,14.2,14.2,0.0
2015-05-21,14.235,14.235,14.235,14.235,260.0
2015-05-22,14.295,14.295,14.275,14.295,9006.0
2015-05-25,14.275,14.275,14.275,14.275,500.0
2015-05-26,14.33,14.33,14.33,14.33,1000.0
2015-05-27,14.385,14.425,14.33,14.33,45.0
2015-05-28,14.44,14.44,14.37,14.405,3352.0
2015-05-29,14.435,14.435,14.33,14.355,3161.0
2015-06-01,14.405,14.455,14.405,14.44,3008.0
2015-06-02,14.31,14.31,14.31,14.31,600.0
2015-06-03,14.26,14.26,14.26,14.26,100.0
2015-06-04,14.265,14.295,14.25,14.26,59.0
2015-06-05,14.18,14.18,14.18,14.18,2500.0
2015-06-08,14.09,14.09,14.005,14.005,703.0
2015-06-09,13.945,13.945,13.935,13.945,6770.0
2015-06-10,13.93,14.005,13.93,13.98,9726.0
2015-06-11,14.125,14.125,14.045,14.045,604.0
2015-06-12,13.975,14.015,13.945,13.945,1235.0
2015-06-15,13.895,13.895,13.855,13.885,623.0
2015-06-16,13.915,13.915,13.915,13.915,580.0
2015-06-17,13.995,13.995,13.91,13.93,2670.0
2015-06-18,13.88,14.04,13.88,14.04,200.0
2015-06-19,14.04,14.04,14.04,14.04,0.0
2015-06-22,14.04,14.04,14.04,14.04,0.0
2015-06-23,14.13,14.13,14.13,14.13,236.0
2015-06-24,14.1,14.1,14.1,14.1,100.0
2015-06-25,14.1,14.1,14.06,14.1,81.0
2015-06-26,14.1,14.1,14.1,14.1,0.0
2015-06-29,14.01,14.02,13.95,14.01,604.0
2015-06-30,13.95,14.01,13.95,14.01,31.0
2015-07-02,14.17,14.17,14.13,14.17,114.0
2015-07-03,14.2,14.2,14.2,14.2,2650.0
2015-07-06,14.215,14.215,14.15,14.215,485.0
2015-07-07,14.38,14.38,14.215,14.215,3.0
2015-07-08,14.275,14.275,14.275,14.275,200.0
2015-07-09,14.335,14.335,14.255,14.325,154.0
2015-07-10,14.355,14.37,14.325,14.325,42.0
2015-07-13,14.545,14.545,14.465,14.465,440.0
2015-07-14,14.465,14.465,14.465,14.465,0.0
2015-07-15,14.57,14.745,14.57,14.7,7155.0
2015-07-16,14.7,14.7,14.7,14.7,0.0
2015-07-17,14.845,14.845,14.845,14.845,700.0
2015-07-20,14.885,14.885,14.83,14.83,617.0
2015-07-21,14.685,14.83,14.68,14.83,117.0
2015-07-22,14.735,14.735,14.735,14.735,1000.0
2015-07-23,14.64,14.64,14.64,14.64,100.0
2015-07-24,14.67,14.67,14.585,14.585,1200.0
2015-07-27,14.55,14.55,14.55,14.55,100.0
2015-07-28,14.585,14.585,14.55,14.55,50.0
2015-07-29,14.66,14.725,14.66,14.725,320.0
2015-07-30,14.86,14.86,14.755,14.765,5732.0
2015-07-31,14.85,14.865,14.74,14.835,534.0
2015-08-04,14.795,14.81,14.795,14.795,130.0
2015-08-05,14.755,14.83,14.755,14.83,875.0
2015-08-06,14.88,14.88,14.725,14.725,8593.0
2015-08-07,14.67,14.67,14.66,14.66,103.0
2015-08-10,14.755,14.755,14.66,14.66,49.0
2015-08-11,14.74,14.74,14.74,14.74,200.0
2015-08-12,14.645,14.645,14.6,14.6,1665.0
2015-08-13,14.835,14.835,14.78,14.78,150.0
2015-08-14,14.825,14.825,14.78,14.78,50.0
2015-08-17,14.85,14.865,14.81,14.865,659.0
2015-08-18,14.795,14.795,14.795,14.795,400.0
2015-08-19,14.755,14.755,14.705,14.705,6466.0
2015-08-20,14.67,14.67,14.55,14.55,631.0
2015-08-21,14.425,14.465,14.425,14.44,36182.0
2015-08-24,13.595,14.015,13.595,13.885,12000.0
2015-08-25,14.26,14.26,13.79,13.79,23988.0
2015-08-26,13.87,14.015,13.71,14.015,3987.0
2015-08-27,14.195,14.225,14.18,14.195,2162.0
2015-08-28,14.215,14.215,14.215,14.215,400.0
2015-08-31,14.26,14.26,14.145,14.145,15410.0
2015-09-01,13.945,13.945,13.84,13.84,3503.0
2015-09-02,13.95,13.965,13.95,13.965,9100.0
2015-09-03,14.105,14.105,13.965,13.965,28.0
2015-09-04,13.915,13.965,13.865,13.965,10.0
2015-09-08,13.965,13.965,13.965,13.965,0.0
2015-09-09,14.075,14.075,13.935,14.005,2434.0
2015-09-10,14.005,14.005,14.005,14.005,0.0
2015-09-11,13.885,14.01,13.885,14.005,74.0
2015-09-14,14.06,14.06,14.005,14.06,101.0
2015-09-15,14.155,14.155,14.155,14.155,120.0
2015-09-16,14.2,14.2,14.2,14.2,0.0
2015-09-17,14.17,14.275,14.17,14.275,13310.0
2015-09-18,14.03,14.05,13.975,14.05,9251.0
2015-09-21,14.05,14.05,14.05,14.05,0.0
2015-09-22,14.035,14.035,14.0,14.0,896.0
2015-09-23,14.045,14.045,14.0,14.0,7.0
2015-09-24,13.97,14.105,13.97,14.0,60.0
2015-09-25,14.25,14.25,14.0,14.0,1.0
2015-09-28,14.075,14.075,14.075,14.075,1000.0
2015-09-29,14.09,14.09,14.09,14.09,262.0
2015-09-30,14.205,14.205,14.09,14.09,9.0
2015-10-01,13.985,13.985,13.975,13.975,155.0
2015-10-02,13.935,13.99,13.935,13.99,1565.0
2015-10-05,14.235,14.375,13.99,13.99,63.0
2015-10-06,14.4,14.4,14.355,14.355,316.0
2015-10-07,14.45,14.45,14.355,14.355,300.0
2015-10-08,14.6,14.6,14.355,14.355,10.0
2015-10-09,14.355,14.355,14.355,14.355,0.0
2015-10-13,14.66,14.66,14.515,14.515,550.0
2015-10-14,14.515,14.515,14.515,14.515,0.0
2015-10-15,14.49,14.515,14.49,14.515,20.0
2015-10-16,14.515,14.515,14.515,14.515,0.0
2015-10-19,14.745,14.745,14.745,14.745,100.0
2015-10-20,14.7,14.7,14.7,14.7,150.0
2015-10-21,14.7,14.7,14.7,14.7,0.0
2015-10-22,14.81,15.1,14.81,15.1,1043.0
2015-10-23,15.245,15.245,15.14,15.14,47.0
2015-10-26,15.105,15.105,15.105,15.105,735.0
2015-10-27,15.17,15.17,15.105,15.105,15.0
2015-10-28,15.23,15.23,15.215,15.215,600.0
2015-10-29,15.215,15.215,15.215,15.215,0.0
2015-10-30,15.18,15.18,15.07,15.085,110.0
2015-11-02,15.18,15.18,15.085,15.085,25.0
2015-11-03,15.21,15.21,15.085,15.085,50.0
2015-11-04,15.255,15.305,15.255,15.3,553.0
2015-11-05,15.3,15.3,15.3,15.3,0.0
2015-11-06,15.275,15.275,15.07,15.14,900.0
2015-11-09,14.985,15.14,14.97,15.14,78.0
2015-11-10,14.98,15.14,14.98,15.14,22.0
2015-11-11,15.045,15.045,15.045,15.045,100.0
2015-11-12,14.925,14.925,14.905,14.925,601.0
2015-11-13,14.72,14.72,14.72,14.72,550.0
2015-11-16,14.72,14.72,14.72,14.72,0.0
2015-11-17,14.87,14.985,14.87,14.87,329.0
2015-11-18,15.01,15.01,14.87,14.87,90.0
2015-11-19,15.07,15.075,15.07,15.07,180.0
2015-11-20,15.17,15.17,15.17,15.17,400.0
2015-11-23,15.16,15.215,15.16,15.215,30.0
2015-11-24,15.095,15.11,15.095,15.095,501.0
2015-11-25,15.095,15.095,15.095,15.095,0.0
2015-11-26,15.145,15.145,15.145,15.145,1000.0
2015-11-27,15.235,15.235,15.235,15.235,400.0
2015-11-30,15.185,15.2,15.185,15.185,109.0
2015-12-01,15.25,15.25,15.185,15.185,1.0
2015-12-02,15.415,15.415,15.2,15.2,13494.0
2015-12-03,15.095,15.095,14.87,14.87,5548.0
2015-12-04,14.995,15.215,14.995,15.215,551.0
2015-12-07,15.215,15.215,15.215,15.215,0.0
2015-12-08,15.28,15.28,15.215,15.215,58.0
2015-12-09,15.205,15.215,15.205,15.215,49.0
2015-12-10,15.265,15.265,15.25,15.25,13100.0
2015-12-11,15.3,15.3,15.125,15.125,38255.0
2015-12-14,15.175,15.175,15.14,15.17,27470.0
2015-12-15,15.54,15.54,15.54,15.54,1000.0
2015-12-16,15.77,15.77,15.77,15.77,100.0
2015-12-17,15.835,15.85,15.835,15.85,350.0
2015-12-18,15.65,15.65,15.62,15.635,5300.0
2015-12-21,15.695,15.695,15.555,15.555,5055.0
2015-12-22,15.675,15.675,15.675,15.675,500.0
2015-12-23,15.725,15.735,15.725,15.725,150.0
2015-12-24,15.725,15.725,15.725,15.725,0.0
2015-12-29,15.765,15.765,15.765,15.765,0.0
2015-12-30,15.9,15.91,15.9,15.91,600.0
2015-12-31,15.765,15.765,15.685,15.685,1101.0
2016-01-04,15.58,15.58,15.53,15.53,101.0
2016-01-05,15.69,15.765,15.69,15.765,737.0
2016-01-06,15.795,15.795,15.655,15.655,1909.0
2016-01-07,15.59,15.61,15.47,15.47,2629.0
2016-01-08,15.475,15.475,15.43,15.47,4.0
2016-01-11,15.485,15.505,15.395,15.505,12440.0
2016-01-12,15.61,15.61,15.505,15.505,73.0
2016-01-13,15.75,15.75,15.565,15.59,29695.0
2016-01-14,15.59,15.59,15.59,15.59,0.0
2016-01-15,15.7,15.775,15.63,15.775,2448.0
2016-01-18,15.69,15.69,15.69,15.69,750.0
2016-01-19,15.82,15.82,15.82,15.82,9900.0
2016-01-20,15.82,15.82,15.305,15.43,2427.0
2016-01-21,15.35,15.35,15.35,15.35,100.0
2016-01-22,15.515,15.515,15.435,15.465,201.0
2016-01-25,15.575,15.575,15.48,15.48,575.0
2016-01-26,15.51,15.51,15.51,15.51,500.0
2016-01-27,15.585,15.665,15.53,15.665,702.0
2016-01-28,15.665,15.665,15.665,15.665,0.0
2016-01-29,15.62,15.825,15.62,15.825,506.0
2016-02-01,15.765,15.825,15.765,15.825,80.0
2016-02-02,15.585,15.695,15.585,15.675,470.0
2016-02-03,15.385,15.385,15.385,15.385,300.0
2016-02-04,15.385,15.5,15.385,15.5,2775.0
2016-02-05,15.555,15.555,15.51,15.555,180.0
2016-02-08,15.485,15.555,15.485,15.555,6538.0
2016-02-09,15.585,15.69,15.455,15.69,975.0
2016-02-10,15.695,15.695,15.695,15.695,100.0
2016-02-11,15.585,15.585,15.495,15.495,10134.0
2016-02-12,15.495,15.495,15.495,15.495,0.0
2016-02-16,15.755,15.755,15.66,15.66,300.0
2016-02-17,15.72,15.72,15.66,15.66,80.0
2016-02-18,15.815,15.845,15.725,15.83,34030.0
2016-02-19,15.93,15.935,15.795,15.795,500.0
2016-02-22,15.865,15.885,15.865,15.885,9300.0
2016-02-23,15.87,15.87,15.85,15.865,405.0
2016-02-24,15.865,15.865,15.865,15.865,0.0
2016-02-25,15.865,15.865,15.865,15.865,0.0
2016-02-26,15.865,15.865,15.865,15.865,0.0
2016-02-29,15.55,15.625,15.475,15.625,158.0
2016-03-01,15.535,15.625,15.535,15.625,30.0
2016-03-02,15.655,15.655,15.64,15.64,200.0
2016-03-03,15.76,15.76,15.535,15.59,1595.0
2016-03-04,15.625,15.625,15.59,15.59,55.0
2016-03-07,15.56,15.665,15.56,15.625,1500.0
2016-03-08,15.64,15.785,15.625,15.625,10.0
2016-03-09,15.77,15.77,15.67,15.71,565.0
2016-03-10,15.74,15.74,15.74,15.74,475.0
2016-03-11,15.855,15.855,15.775,15.785,414.0
2016-03-14,15.85,15.85,15.85,15.85,426.0
2016-03-15,15.815,15.86,15.815,15.815,706.0
2016-03-16,15.855,15.855,15.815,15.815,1625.0
2016-03-17,15.615,15.65,15.605,15.605,2645.0
2016-03-18,15.665,15.755,15.665,15.755,600.0
2016-03-21,15.83,15.83,15.78,15.8,2148.0
2016-03-22,15.81,15.81,15.765,15.81,1130.0
2016-03-23,15.92,15.92,15.92,15.92,400.0
2016-03-24,15.92,15.92,15.92,15.92,0.0
2016-03-28,15.92,15.92,15.87,15.87,150.0
2016-03-29,15.765,15.8,15.765,15.8,1200.0
2016-03-30,15.8,15.8,15.8,15.8,0.0
2016-03-31,15.795,15.8,15.71,15.8,8.0
2016-04-01,15.665,15.765,15.665,15.765,2475.0
2016-04-04,15.855,15.86,15.855,15.86,600.0
2016-04-05,16.035,16.035,15.86,15.86,93.0
2016-04-06,15.86,15.86,15.86,15.86,0.0
2016-04-07,16.02,16.02,15.93,15.93,103.0
2016-04-08,15.755,15.755,15.755,15.755,200.0
2016-04-11,15.815,15.815,15.665,15.665,4471.0
2016-04-12,15.575,15.575,15.555,15.555,303.0
2016-04-13,15.605,15.635,15.605,15.63,6470.0
2016-04-14,15.705,15.735,15.705,15.72,3850.0
2016-04-15,15.66,15.66,15.66,15.66,500.0
2016-04-18,15.725,15.725,15.66,15.66,86.0
2016-04-19,15.65,15.65,15.585,15.585,234.0
2016-04-20,15.585,15.585,15.585,15.585,170.0
2016-04-21,15.545,15.575,15.545,15.575,11646.0
2016-04-22,15.515,15.615,15.48,15.615,1774.0
2016-04-25,15.555,15.555,15.495,15.555,900.0
2016-04-26,15.555,15.555,15.555,15.555,0.0
2016-04-27,15.57,15.57,15.57,15.57,8200.0
2016-04-28,15.515,15.515,15.435,15.48,699.0
2016-04-29,15.295,15.48,15.265,15.48,252.0
2016-05-02,15.405,15.44,15.405,15.44,156.0
2016-05-03,15.515,15.57,15.44,15.44,11.0
2016-05-04,15.705,15.705,15.44,15.44,97.0
2016-05-05,15.71,15.735,15.71,15.71,180.0
2016-05-06,15.735,15.845,15.735,15.845,600.0
2016-05-09,15.89,15.905,15.89,15.905,17000.0
2016-05-10,15.975,15.975,15.975,15.975,100.0
2016-05-11,15.99,15.99,15.845,15.855,4501.0
2016-05-12,15.815,15.855,15.815,15.855,10.0
2016-05-13,15.855,15.855,15.855,15.855,0.0
2016-05-16,15.825,15.93,15.825,15.93,1376.0
2016-05-17,15.885,15.885,15.785,15.885,850.0
2016-05-18,15.815,15.815,15.81,15.81,1800.0
2016-05-19,15.9,15.9,15.9,15.9,470.0
2016-05-20,16.065,16.065,16.015,16.015,400.0
2016-05-24,16.05,16.05,16.05,16.05,0.0
2016-05-25,16.225,16.24,16.215,16.215,17000.0
2016-05-26,16.06,16.08,16.06,16.075,16016.0
2016-05-27,16.17,16.17,16.17,16.17,200.0
2016-05-30,16.3,16.315,16.3,16.315,1665.0
2016-05-31,16.335,16.335,16.23,16.23,1253.0
2016-06-01,16.21,16.26,16.21,16.255,5733.0
2016-06-02,16.26,16.26,16.255,16.255,70.0
2016-06-03,16.15,16.255,16.15,16.255,3.0
2016-06-06,16.12,16.12,16.045,16.05,300.0
2016-06-07,16.125,16.125,16.08,16.08,709.0
2016-06-08,16.03,16.08,16.0,16.08,76.0
2016-06-09,16.08,16.08,16.08,16.08,0.0
2016-06-10,16.08,16.08,16.08,16.08,0.0
2016-06-13,16.065,16.065,16.05,16.05,8200.0
2016-06-14,16.035,16.05,16.015,16.03,4441.0
2016-06-15,16.135,16.17,16.135,16.17,10200.0
2016-06-16,16.18,16.2,16.17,16.2,3525.0
2016-06-17,16.12,16.125,16.03,16.065,69101.0
2016-06-20,16.125,16.125,16.065,16.065,96.0
2016-06-21,16.065,16.065,16.065,16.065,0.0
2016-06-22,16.065,16.065,16.065,16.065,0.0
2016-06-23,16.125,16.125,16.125,16.125,200.0
2016-06-24,16.125,16.125,16.125,16.125,0.0
2016-06-27,16.045,16.11,16.045,16.11,1987.0
2016-06-28,16.2,16.21,16.195,16.2,1070.0
2016-06-29,16.37,16.39,16.2,16.2,95.0
2016-06-30,16.505,16.61,16.2,16.2,30.0
2016-07-04,16.535,16.64,16.535,16.64,3379.0
2016-07-05,16.655,16.725,16.655,16.725,619.0
2016-07-06,16.655,16.68,16.655,16.68,550.0
2016-07-07,16.58,16.685,16.58,16.58,698.0
2016-07-08,16.805,16.92,16.805,16.885,11170.0
2016-07-11,16.885,17.025,16.875,16.885,498.0
2016-07-12,16.99,16.99,16.885,16.885,3.0
2016-07-13,16.885,16.885,16.885,16.885,400.0
2016-07-14,16.86,16.86,16.845,16.86,4700.0
2016-07-15,16.835,16.86,16.835,16.86,49.0
2016-07-18,16.95,16.965,16.95,16.96,16022.0
2016-07-19,17.005,17.005,17.005,17.005,249.0
2016-07-20,17.07,17.07,17.005,17.005,407.0
2016-07-21,17.065,17.065,16.995,17.065,662.0
2016-07-22,17.095,17.23,17.095,17.215,62124.0
2016-07-25,17.36,17.36,17.215,17.215,665.0
2016-07-26,17.255,17.255,17.125,17.255,415.0
2016-07-27,17.175,17.175,17.025,17.025,4925.0
2016-07-28,16.935,16.95,16.92,16.935,2952.0
2016-07-29,16.89,16.89,16.805,16.86,17481.0
2016-08-02,16.83,16.83,16.685,16.83,9726.0
2016-08-03,16.715,16.715,16.66,16.675,1963.0
2016-08-04,16.675,16.675,16.63,16.645,2210.0
2016-08-05,16.94,16.94,16.895,16.91,751.0
2016-08-08,17.005,17.005,16.935,16.935,1490.0
2016-08-09,16.98,16.98,16.815,16.88,1607.0
2016-08-10,16.88,16.88,16.88,16.88,0.0
2016-08-11,16.785,16.785,16.715,16.77,790.0
2016-08-12,16.76,16.76,16.7,16.7,1754.0
2016-08-15,16.7,16.76,16.625,16.685,4165.0
2016-08-16,16.61,16.61,16.47,16.47,4274.0
2016-08-17,16.55,16.55,16.47,16.51,4320.0
2016-08-18,16.395,16.495,16.395,16.395,2354.0
2016-08-19,16.51,16.51,16.395,16.395,1370.0
2016-08-22,16.47,16.625,16.47,16.615,6220.0
2016-08-23,16.585,16.615,16.57,16.615,1340.0
2016-08-24,16.66,16.66,16.555,16.56,894.0
2016-08-25,16.625,16.625,16.57,16.57,2338.0
2016-08-26,16.6,16.6,16.53,16.53,790.0
2016-08-29,16.705,16.705,16.705,16.705,235.0
2016-08-30,16.845,16.845,16.73,16.745,7022.0
2016-08-31,16.86,16.86,16.685,16.705,9057.0
2016-09-01,16.745,16.745,16.655,16.69,5203.0
2016-09-02,16.735,16.735,16.64,16.64,555.0
2016-09-06,16.61,16.64,16.61,16.64,45.0
2016-09-07,16.615,16.675,16.615,16.615,11905.0
2016-09-08,16.59,16.715,16.59,16.7,4387.0
2016-09-09,16.645,16.645,16.45,16.45,5308.0
2016-09-12,16.555,16.7,16.53,16.7,1573.0
2016-09-13,16.57,16.585,16.57,16.57,7600.0
2016-09-14,16.57,16.57,16.515,16.515,1460.0
2016-09-15,16.605,16.67,16.605,16.67,2241.0
2016-09-16,16.765,16.765,16.615,16.765,185.0
2016-09-19,16.635,16.685,16.635,16.645,1068.0
2016-09-20,16.645,16.645,16.645,16.645,0.0
2016-09-21,16.655,16.685,16.605,16.675,7667.0
2016-09-22,16.69,16.72,16.675,16.72,1723.0
2016-09-23,16.805,16.83,16.775,16.83,2470.0
2016-09-26,16.79,16.79,16.76,16.79,610.0
2016-09-27,16.835,16.835,16.82,16.835,350.0
2016-09-28,16.91,16.91,16.78,16.78,1222.0
2016-09-29,16.685,16.78,16.685,16.78,2300.0
2016-09-30,16.765,16.83,16.765,16.81,2861.0
2016-10-03,16.805,16.805,16.67,16.685,8002.0
2016-10-04,16.81,16.81,16.62,16.655,402.0
2016-10-05,16.75,16.75,16.66,16.75,1011.0
2016-10-06,16.66,16.73,16.655,16.7,1236.0
2016-10-07,16.775,16.79,16.775,16.79,583.0
2016-10-11,16.78,16.78,16.605,16.69,2500.0
2016-10-12,16.66,16.69,16.66,16.69,1765.0
2016-10-13,16.635,16.69,16.59,16.69,97.0
2016-10-14,16.69,16.69,16.69,16.69,0.0
2016-10-17,16.515,16.525,16.47,16.515,1684.0
2016-10-18,16.5,16.5,16.43,16.46,4211.0
2016-10-19,16.46,16.46,16.38,16.44,2372.0
2016-10-20,16.515,16.515,16.43,16.455,2317.0
2016-10-21,16.455,16.455,16.455,16.455,0.0
2016-10-24,16.63,16.635,16.62,16.63,4325.0
2016-10-25,16.63,16.63,16.63,16.63,0.0
2016-10-26,16.665,16.705,16.615,16.62,7822.0
2016-10-27,16.695,16.73,16.68,16.68,5379.0
2016-10-28,16.69,16.735,16.665,16.675,10374.0
2016-10-31,16.585,16.745,16.585,16.705,2506.0
2016-11-01,16.69,16.69,16.53,16.53,1900.0
2016-11-02,16.475,16.52,16.475,16.52,1675.0
2016-11-03,16.445,16.515,16.42,16.455,6298.0
2016-11-04,16.475,16.49,16.455,16.49,2162.0
2016-11-07,16.575,16.635,16.575,16.63,22897.0
2016-11-08,16.66,16.695,16.65,16.65,610.0
2016-11-09,16.72,16.895,16.72,16.84,8210.0
2016-11-10,16.805,16.85,16.775,16.835,47150.0
2016-11-11,16.79,16.835,16.79,16.79,2472.0
2016-11-14,16.795,16.805,16.775,16.775,21055.0
2016-11-15,16.85,16.85,16.79,16.79,14150.0
2016-11-16,16.81,16.81,16.735,16.79,566.0
2016-11-17,16.795,16.865,16.795,16.855,1858.0
2016-11-18,16.825,16.895,16.82,16.84,6282.0
2016-11-21,16.835,16.855,16.78,16.82,3714.0
2016-11-22,16.94,16.965,16.82,16.82,1095.0
2016-11-23,17.025,17.025,16.965,16.995,4508.0
2016-11-24,17.06,17.06,17.01,17.045,674.0
2016-11-25,17.11,17.185,17.11,17.185,5208.0
2016-11-28,17.085,17.185,17.055,17.185,135.0
2016-11-29,17.115,17.115,17.015,17.045,12729.0
2016-11-30,17.0,17.04,16.965,16.965,3447.0
2016-12-01,16.915,16.915,16.655,16.655,2482.0
2016-12-02,16.72,16.735,16.685,16.735,1657.0
2016-12-05,16.755,16.755,16.68,16.735,2323.0
2016-12-06,16.695,16.785,16.695,16.735,4338.0
2016-12-07,16.75,16.925,16.75,16.91,4339.0
2016-12-08,16.95,16.95,16.865,16.895,5917.0
2016-12-09,16.9,16.94,16.885,16.91,8255.0
2016-12-12,17.01,17.1,17.01,17.055,6272.0
2016-12-13,17.155,17.215,17.155,17.215,2521.0
2016-12-14,17.19,17.29,17.14,17.29,11859.0
2016-12-15,17.355,17.415,17.355,17.355,262.0
2016-12-16,17.53,17.53,17.385,17.405,8707.0
2016-12-19,17.435,17.53,17.435,17.52,2425.0
2016-12-20,17.55,17.55,17.49,17.52,4655.0
2016-12-21,17.53,17.55,17.505,17.515,15150.0
2016-12-22,17.65,17.665,17.575,17.665,7541.0
2016-12-23,17.705,17.735,17.695,17.695,13675.0
2016-12-28,17.705,17.75,17.635,17.64,2330.0
2016-12-29,17.695,17.695,17.61,17.625,834.0
2016-12-30,17.505,17.505,17.475,17.475,434.0
2017-01-03,17.61,17.61,17.49,17.58,2299.0
2017-01-04,17.495,17.495,17.405,17.42,5739.0
2017-01-05,17.445,17.445,17.275,17.335,2951.0
2017-01-06,17.335,17.335,17.205,17.305,9826.0
2017-01-09,17.32,17.32,17.135,17.165,2760.0
2017-01-10,17.115,17.135,17.1,17.115,1340.0
2017-01-11,17.215,17.215,16.95,16.985,27822.0
2017-01-12,16.975,16.985,16.92,16.93,1961.0
2017-01-13,16.99,16.99,16.945,16.965,1409.0
2017-01-16,17.03,17.045,17.0,17.035,1392.0
2017-01-17,16.92,16.935,16.87,16.9,1939.0
2017-01-18,16.985,17.195,16.96,16.96,20065.0
2017-01-19,17.215,17.22,17.175,17.175,1894.0
2017-01-20,17.38,17.405,17.29,17.29,42940.0
2017-01-23,17.25,17.28,17.15,17.15,1291.0
2017-01-24,17.035,17.065,16.98,17.065,9301.0
2017-01-25,17.045,17.045,16.99,17.0,3968.0
2017-01-26,16.98,17.0,16.98,17.0,338.0
2017-01-27,16.975,17.035,16.975,17.035,3852.0
2017-01-30,17.03,17.035,16.845,16.935,3732.0
2017-01-31,16.815,16.815,16.73,16.79,6604.0
2017-02-01,16.85,16.85,16.76,16.815,901.0
2017-02-02,16.785,16.805,16.785,16.805,289.0
2017-02-03,16.865,16.875,16.805,16.805,53.0
2017-02-06,16.99,17.0,16.945,16.945,1136.0
2017-02-07,17.05,17.065,16.945,16.945,194.0
2017-02-08,17.06,17.1,17.05,17.06,9287.0
2017-02-09,17.06,17.12,17.06,17.08,5308.0
2017-02-10,17.045,17.09,17.045,17.065,7242.0
2017-02-13,17.015,17.08,17.015,17.075,2487.0
2017-02-14,17.02,17.065,17.005,17.05,13423.0
2017-02-15,17.15,17.205,17.12,17.205,3171.0
2017-02-16,17.205,17.205,17.18,17.19,1675.0
2017-02-17,17.26,17.265,17.235,17.25,1181.0
2017-02-21,17.38,17.475,17.38,17.465,52819.0
2017-02-22,17.535,17.535,17.445,17.48,2935.0
2017-02-23,17.465,17.5,17.46,17.5,7557.0
2017-02-24,17.49,17.505,17.465,17.465,3246.0
2017-02-27,17.48,17.59,17.48,17.575,3916.0
2017-02-28,17.65,17.75,17.65,17.715,14618.0
2017-03-01,17.89,18.015,17.875,18.015,5020.0
2017-03-02,18.06,18.07,18.005,18.035,1845.0
2017-03-03,18.1,18.1,17.99,18.005,10125.0
2017-03-06,17.96,18.015,17.95,18.015,7247.0
2017-03-07,17.9,17.99,17.9,17.97,14384.0
2017-03-08,18.035,18.035,17.945,17.975,7946.0
2017-03-09,17.93,18.03,17.93,18.0,3000.0
2017-03-10,18.07,18.07,18.02,18.045,2011.0
2017-03-13,17.97,18.045,17.97,17.975,2160.0
2017-03-14,18.02,18.02,18.015,18.015,750.0
2017-03-15,18.005,18.045,17.99,17.99,20734.0
2017-03-16,17.935,17.97,17.92,17.97,10800.0
2017-03-17,18.015,18.05,17.96,18.02,1148.0
2017-03-20,18.0,18.005,18.0,18.0,2901.0
2017-03-21,17.945,17.945,17.89,17.945,12837.0
2017-03-22,17.89,17.89,17.85,17.865,2830.0
2017-03-23,17.8,17.93,17.8,17.85,37106.0
2017-03-24,17.885,17.92,17.82,17.835,33480.0
2017-03-27,17.815,17.815,17.8,17.815,1719.0
2017-03-28,17.79,17.905,17.79,17.9,6653.0
2017-03-29,17.875,17.89,17.875,17.885,1743.0
2017-03-30,17.835,17.845,17.76,17.82,7363.0
2017-03-31,17.815,17.835,17.75,17.805,5074.0
2017-04-03,17.85,17.86,17.805,17.82,553.0
2017-04-04,17.905,17.93,17.9,17.93,2927.0
2017-04-05,17.935,17.935,17.93,17.93,500.0
2017-04-06,17.93,17.93,17.9,17.915,1915.0
2017-04-07,17.82,17.935,17.82,17.915,417.0
2017-04-10,17.9,17.9,17.8,17.8,1926.0
2017-04-11,17.75,17.775,17.705,17.765,5178.0
2017-04-12,17.72,17.76,17.715,17.735,7811.0
2017-04-13,17.68,17.69,17.68,17.69,10501.0
2017-04-17,17.635,17.69,17.635,17.69,1431.0
2017-04-18,17.75,17.815,17.75,17.815,692.0
2017-04-19,17.865,17.865,17.83,17.865,320.0
2017-04-20,17.86,17.86,17.8,17.8,2050.0
2017-04-21,17.82,17.82,17.815,17.815,2802.0
2017-04-24,17.9,17.96,17.9,17.96,1280.0
2017-04-25,18.13,18.175,18.09,18.09,1626.0
2017-04-26,18.09,18.16,18.085,18.11,9125.0
2017-04-27,18.1,18.155,18.09,18.155,4919.0
2017-04-28,18.14,18.155,18.09,18.155,120.0
2017-05-01,18.06,18.09,18.06,18.085,512.0
2017-05-02,18.175,18.175,18.085,18.085,3.0
2017-05-03,18.14,18.16,18.1,18.16,902.0
2017-05-04,18.115,18.16,18.115,18.16,4300.0
2017-05-05,18.13,18.14,18.115,18.13,3279.0
2017-05-08,18.21,18.21,18.16,18.17,2664.0
2017-05-09,18.175,18.175,18.16,18.175,6904.0
2017-05-10,18.11,18.11,18.06,18.06,2401.0
2017-05-11,18.07,18.07,18.055,18.07,819.0
2017-05-12,18.115,18.115,18.07,18.07,82.0
2017-05-15,18.125,18.13,18.07,18.07,29.0
2017-05-16,18.09,18.09,18.015,18.075,233.0
2017-05-17,17.97,17.99,17.94,17.97,1285.0
2017-05-18,17.87,17.885,17.79,17.885,4604.0
2017-05-19,17.89,17.89,17.845,17.875,1142.0
2017-05-23,17.93,17.99,17.93,17.99,2241.0
2017-05-24,17.99,17.99,17.86,17.89,425.0
2017-05-25,17.9,18.03,17.9,17.99,2813.0
2017-05-26,17.99,17.99,17.96,17.975,193.0
2017-05-29,17.985,17.985,17.905,17.985,1028.0
2017-05-30,18.0,18.025,18.0,18.025,6120.0
2017-05-31,18.13,18.14,18.025,18.025,2537.0
2017-06-01,18.1,18.18,18.1,18.18,128.0
2017-06-02,18.21,18.21,18.17,18.18,3166.0
2017-06-05,18.17,18.17,18.13,18.14,1608.0
2017-06-06,18.17,18.17,18.13,18.13,1153.0
2017-06-07,18.13,18.195,18.13,18.185,6413.0
2017-06-08,18.125,18.13,18.095,18.125,506.0
2017-06-09,18.11,18.145,18.11,18.145,1551.0
2017-06-12,18.225,18.225,18.025,18.03,1221.0
2017-06-13,17.955,17.955,17.86,17.9,965.0
2017-06-14,17.9,17.9,17.9,17.9,0.0
2017-06-15,18.015,18.015,17.9,17.9,1.0
2017-06-16,17.96,17.96,17.945,17.96,1028.0
2017-06-19,17.99,18.025,17.985,18.025,8477.0
2017-06-20,18.075,18.075,18.015,18.015,1018.0
2017-06-21,18.025,18.025,17.985,17.985,465.0
2017-06-22,17.93,17.93,17.85,17.86,5152.0
2017-06-23,17.94,17.94,17.93,17.93,5733.0
2017-06-26,17.93,17.93,17.905,17.925,3186.0
2017-06-27,17.775,17.925,17.735,17.925,453.0
2017-06-28,17.66,17.66,17.535,17.58,3267.0
2017-06-29,17.42,17.42,17.31,17.35,796.0
2017-06-30,17.325,17.33,17.285,17.285,10970.0
2017-07-04,17.31,17.34,17.31,17.33,535.0
2017-07-05,17.365,17.365,17.33,17.33,69.0
2017-07-06,17.21,17.33,17.155,17.33,1014.0
2017-07-07,17.07,17.07,17.06,17.06,1329.0
2017-07-10,17.06,17.085,17.035,17.06,900.0
2017-07-11,17.075,17.075,17.06,17.06,1.0
2017-07-12,17.2,17.2,16.92,16.92,480.0
2017-07-13,16.89,16.92,16.89,16.92,200.0
2017-07-14,16.92,16.92,16.92,16.92,0.0
2017-07-17,16.92,16.92,16.92,16.92,2.0
2017-07-18,16.735,16.825,16.735,16.795,11513.0
2017-07-19,16.725,16.795,16.725,16.795,1971.0
2017-07-20,16.81,16.865,16.79,16.865,25149.0
2017-07-21,16.78,16.78,16.695,16.735,928.0
2017-07-24,16.61,16.64,16.61,16.61,4985.0
2017-07-25,16.625,16.67,16.625,16.67,2000.0
2017-07-26,16.75,16.75,16.68,16.68,200.0
2017-07-27,16.765,17.02,16.765,17.02,1850.0
2017-07-28,16.755,16.755,16.715,16.715,5804.0
2017-07-31,16.855,16.935,16.855,16.895,1958.0
2017-08-01,16.925,16.995,16.925,16.99,1290.0
2017-08-02,16.995,17.005,16.945,16.96,513.0
2017-08-03,16.96,17.075,16.96,17.035,10292.0
2017-08-04,17.135,17.155,17.13,17.13,1106.0
2017-08-08,17.24,17.24,17.13,17.13,10927.0
2017-08-09,17.27,17.27,17.17,17.17,1279.0
2017-08-10,17.09,17.19,17.09,17.155,16971.0
2017-08-11,17.17,17.17,17.045,17.045,1380.0
2017-08-14,17.17,17.17,17.17,17.17,1000.0
2017-08-15,17.24,17.27,17.24,17.27,197.0
2017-08-16,17.135,17.145,17.135,17.145,414.0
2017-08-17,17.05,17.06,17.03,17.03,800.0
2017-08-18,16.82,16.82,16.765,16.765,3063.0
2017-08-21,16.765,16.765,16.765,16.765,0.0
2017-08-22,16.81,16.895,16.81,16.855,3183.0
2017-08-23,16.82,16.82,16.82,16.82,100.0
2017-08-24,16.81,16.855,16.81,16.855,3.0
2017-08-25,16.855,16.855,16.855,16.855,0.0
2017-08-28,16.81,16.81,16.81,16.81,165.0
2017-08-29,16.84,16.84,16.84,16.84,266.0
2017-08-30,16.84,16.84,16.84,16.84,0.0
2017-08-31,16.895,16.895,16.85,16.85,1008.0
2017-09-01,16.705,16.76,16.705,16.74,1929.0
2017-09-05,16.7,16.73,16.615,16.62,1624.0
2017-09-06,16.67,16.73,16.45,16.52,54267.0
2017-09-07,16.395,16.395,16.31,16.31,1200.0
2017-09-08,16.265,16.28,16.265,16.265,150.0
2017-09-11,16.425,16.425,16.405,16.425,800.0
2017-09-12,16.535,16.535,16.535,16.535,100.0
2017-09-13,16.58,16.58,16.58,16.58,500.0
2017-09-14,16.635,16.635,16.635,16.635,3000.0
2017-09-15,16.66,16.67,16.66,16.67,202.0
2017-09-18,16.785,16.895,16.785,16.84,12716.0
2017-09-19,16.935,16.94,16.91,16.925,3744.0
2017-09-20,16.955,17.02,16.95,16.99,1100.0
2017-09-21,17.025,17.025,16.955,16.955,22917.0
2017-09-22,16.95,17.02,16.94,17.01,3984.0
2017-09-25,17.01,17.135,17.01,17.135,6175.0
2017-09-26,17.15,17.175,17.09,17.105,20750.0
2017-09-27,17.18,17.205,17.035,17.205,33833.0
2017-09-28,17.235,17.235,17.205,17.205,100.0
2017-09-29,17.36,17.37,17.29,17.36,290.0
2017-10-02,17.355,17.415,17.345,17.395,4626.0
2017-10-03,17.47,17.47,17.395,17.47,1810.0
2017-10-04,17.41,17.47,17.41,17.47,5.0
2017-10-05,17.535,17.58,17.52,17.565,4305.0
2017-10-06,17.48,17.48,17.44,17.465,3200.0
2017-10-10,17.44,17.55,17.44,17.54,305.0
2017-10-11,17.525,17.525,17.465,17.465,200.0
2017-10-12,17.455,17.465,17.4,17.465,127.0
2017-10-13,17.45,17.465,17.425,17.465,300.0
2017-10-16,17.41,17.505,17.41,17.47,4773.0
2017-10-17,17.47,17.47,17.465,17.465,450.0
2017-10-18,17.43,17.43,17.43,17.43,200.0
2017-10-19,17.485,17.485,17.43,17.43,36.0
2017-10-20,17.675,17.695,17.675,17.69,2300.0
2017-10-23,17.745,17.745,17.745,17.745,351.0
2017-10-24,17.675,17.675,17.66,17.66,6635.0
2017-10-25,17.61,17.75,17.59,17.745,28925.0
2017-10-26,17.845,17.845,17.845,17.845,529.0
2017-10-27,17.965,17.965,17.815,17.815,3002.0
2017-10-30,17.815,17.815,17.815,17.815,0.0
2017-10-31,17.845,17.845,17.785,17.805,4710.0
2017-11-01,17.88,17.895,17.86,17.86,1258.0
2017-11-02,17.705,17.735,17.705,17.735,4300.0
2017-11-03,17.635,17.66,17.61,17.66,3696.0
2017-11-06,17.61,17.61,17.555,17.57,9042.0
2017-11-07,17.57,17.57,17.57,17.57,0.0
2017-11-08,17.57,17.625,17.57,17.57,304.0
2017-11-09,17.57,17.57,17.535,17.55,5153.0
2017-11-10,17.495,17.55,17.495,17.55,5.0
2017-11-13,17.61,17.665,17.61,17.665,4197.0
2017-11-14,17.515,17.625,17.515,17.625,3000.0
2017-11-15,17.745,17.75,17.595,17.61,1094.0
2017-11-16,17.555,17.735,17.555,17.62,4000.0
2017-11-17,17.715,17.715,17.65,17.65,5600.0
2017-11-20,17.715,17.745,17.715,17.745,4088.0
2017-11-21,17.805,17.805,17.8,17.8,4800.0
2017-11-22,17.72,17.745,17.69,17.69,7100.0
2017-11-23,17.75,17.765,17.75,17.765,9700.0
2017-11-24,17.71,17.735,17.71,17.72,11900.0
2017-11-27,17.75,17.805,17.745,17.79,2280.0
2017-11-28,17.925,18.08,17.87,18.08,1437.0
2017-11-29,18.26,18.285,18.24,18.285,11723.0
2017-11-30,18.285,18.435,18.285,18.285,20.0
2017-12-01,18.26,18.26,18.17,18.215,46191.0
2017-12-04,18.34,18.34,18.215,18.215,45.0
2017-12-05,18.35,18.35,18.2,18.28,1296.0
2017-12-06,18.285,18.315,18.285,18.3,550.0
2017-12-07,18.39,18.39,18.37,18.37,434.0
2017-12-08,18.42,18.48,18.42,18.48,632.0
2017-12-11,18.52,18.535,18.505,18.535,1543.0
2017-12-12,18.56,18.56,18.56,18.56,900.0
2017-12-13,18.685,18.685,18.63,18.63,900.0
2017-12-14,18.6,18.6,18.6,18.6,200.0
2017-12-15,18.645,18.645,18.645,18.645,500.0
2017-12-18,18.85,18.875,18.82,18.82,1469.0
2017-12-19,18.85,18.86,18.835,18.835,780.0
2017-12-20,18.78,18.78,18.725,18.735,9467.0
2017-12-21,18.655,18.665,18.655,18.665,4500.0
2017-12-22,18.72,18.72,18.61,18.61,1612.0
2017-12-27,18.53,18.61,18.53,18.61,1.0
2017-12-28,18.45,18.45,18.435,18.435,2000.0
2017-12-29,18.355,18.44,18.345,18.42,5550.0
2018-01-02,18.395,18.395,18.31,18.325,1174.0
2018-01-03,18.395,18.395,18.34,18.38,9662.0
2018-01-04,18.37,18.455,18.37,18.425,1567.0
2018-01-05,18.33,18.33,18.245,18.245,569.0
2018-01-08,18.355,18.365,18.275,18.365,5095.0
2018-01-09,18.37,18.425,18.37,18.38,654.0
2018-01-10,18.29,18.44,18.29,18.425,26923.0
2018-01-11,18.425,18.505,18.425,18.465,550.0
2018-01-12,18.545,18.545,18.455,18.475,2453.0
2018-01-15,18.42,18.42,18.33,18.33,6098.0
2018-01-16,18.475,18.475,18.345,18.395,944.0
2018-01-17,18.615,18.615,18.49,18.6,10318.0
2018-01-18,18.655,18.655,18.515,18.55,7506.0
2018-01-19,18.535,18.6,18.52,18.55,1210.0
2018-01-22,18.715,18.75,18.715,18.75,3600.0
2018-01-23,18.875,18.875,18.71,18.77,3476.0
2018-01-24,18.735,18.735,18.625,18.63,2321.0
2018-01-25,18.6,18.65,18.595,18.595,8692.0
2018-01-26,18.75,18.835,18.705,18.835,7872.0
2018-01-29,18.805,18.805,18.805,18.805,435.0
2018-01-30,18.535,18.535,18.5,18.5,440.0
2018-01-31,18.435,18.445,18.33,18.425,1975.0
2018-02-01,18.405,18.41,18.395,18.41,1002.0
2018-02-02,18.34,18.395,18.175,18.175,14093.0
2018-02-05,18.12,18.145,17.66,17.66,44266.0
2018-02-06,17.235,17.615,17.235,17.615,6529.0
2018-02-07,17.55,17.85,17.55,17.77,14453.0
2018-02-08,17.685,17.685,17.315,17.315,3550.0
2018-02-09,17.275,17.395,17.04,17.315,13180.0
2018-02-12,17.535,17.64,17.49,17.55,15440.0
2018-02-13,17.53,17.62,17.53,17.62,1645.0
2018-02-14,17.535,17.55,17.535,17.55,600.0
2018-02-15,17.56,17.685,17.56,17.655,5949.0
2018-02-16,17.75,17.885,17.75,17.75,336.0
2018-02-20,17.865,17.9,17.755,17.845,2918.0
2018-02-21,17.825,17.875,17.825,17.875,19590.0
2018-02-22,17.705,17.705,17.705,17.705,100.0
2018-02-23,17.765,17.885,17.75,17.795,1542.0
2018-02-26,18.09,18.105,18.06,18.065,3043.0
2018-02-27,18.175,18.28,18.105,18.115,1678.0
2018-02-28,18.185,18.185,17.985,17.995,9646.0
2018-03-01,17.98,18.05,17.735,17.78,1448.0
2018-03-02,17.83,17.915,17.83,17.915,8096.0
2018-03-05,18.09,18.32,18.09,18.295,8801.0
2018-03-06,18.155,18.185,18.155,18.185,2505.0
2018-03-07,18.2,18.2,18.16,18.16,300.0
2018-03-08,18.16,18.16,18.16,18.16,0.0
2018-03-09,18.265,18.265,18.265,18.265,380.0
2018-03-12,18.35,18.36,18.345,18.36,1800.0
2018-03-13,18.47,18.47,18.36,18.36,470.0
2018-03-14,18.46,18.46,18.29,18.325,3382.0
2018-03-15,18.46,18.485,18.44,18.46,2643.0
2018-03-16,18.58,18.595,18.535,18.595,30107.0
2018-03-19,18.415,18.415,18.225,18.255,1800.0
2018-03-20,18.255,18.255,18.255,18.255,14.0
2018-03-21,18.09,18.145,17.965,17.98,3395.0
2018-03-22,17.845,17.91,17.82,17.91,300.0
2018-03-23,17.57,17.57,17.4,17.57,904.0
2018-03-26,17.555,17.56,17.425,17.56,3349.0
2018-03-27,17.56,17.725,17.555,17.695,1240.0
2018-03-28,17.625,17.76,17.625,17.76,2460.0
2018-03-29,17.845,17.845,17.805,17.845,5965.0
2018-04-02,17.765,17.765,17.42,17.53,4877.0
2018-04-03,17.57,17.6,17.425,17.6,2281.0
2018-04-04,17.57,17.745,17.48,17.745,3925.0
2018-04-05,17.845,17.845,17.745,17.745,5.0
2018-04-06,17.655,17.655,17.595,17.595,2102.0
2018-04-09,17.655,17.76,17.625,17.735,13348.0
2018-04-10,17.67,17.67,17.655,17.67,1250.0
2018-04-11,17.67,17.67,17.67,17.67,0.0
2018-04-12,17.735,17.745,17.6,17.65,352.0
2018-04-13,17.69,17.69,17.68,17.68,265.0
2018-04-16,17.785,17.785,17.765,17.785,2104.0
2018-04-17,17.785,17.79,17.75,17.765,1502.0
2018-04-18,17.785,17.86,17.775,17.79,26052.0
2018-04-19,17.745,17.745,17.64,17.68,7200.0
2018-04-20,17.71,17.735,17.61,17.65,8853.0
2018-04-23,17.695,17.825,17.695,17.695,2046.0
2018-04-24,17.835,17.875,17.725,17.725,2049.0
2018-04-25,17.725,17.815,17.725,17.815,10245.0
2018-04-26,17.83,17.83,17.815,17.815,6.0
2018-04-27,17.87,17.87,17.87,17.87,2050.0
2018-04-30,17.94,17.94,17.78,17.815,7074.0
2018-05-01,17.68,17.68,17.495,17.495,734.0
2018-05-02,17.56,17.56,17.465,17.48,323.0
2018-05-03,17.37,17.48,17.37,17.48,256.0
2018-05-04,17.47,17.615,17.47,17.6,317.0
2018-05-07,17.64,17.645,17.6,17.6,133.0
2018-05-08,17.64,17.64,17.59,17.64,650.0
2018-05-09,17.59,17.63,17.59,17.625,4780.0
2018-05-10,17.67,17.67,17.645,17.655,290.0
2018-05-11,17.795,17.815,17.765,17.815,1600.0
2018-05-14,17.835,17.86,17.815,17.86,1403.0
2018-05-15,17.82,17.82,17.82,17.82,400.0
2018-05-16,17.795,17.82,17.75,17.82,5.0
2018-05-17,17.815,17.815,17.74,17.74,3106.0
2018-05-18,17.86,17.86,17.74,17.74,707.0
2018-05-22,17.815,17.845,17.815,17.815,509.0
2018-05-23,17.94,17.94,17.815,17.815,25.0
2018-05-24,17.935,17.935,17.815,17.815,34.0
2018-05-25,17.925,17.94,17.925,17.925,134.0
2018-05-28,18.045,18.05,17.925,17.925,1480.0
2018-05-29,17.98,17.98,17.81,17.81,218.0
2018-05-30,17.985,17.995,17.955,17.955,2091.0
2018-05-31,17.995,17.995,17.955,17.955,107.0
2018-06-01,17.93,18.025,17.93,17.955,11.0
2018-06-04,17.995,17.995,17.995,17.995,0.0
2018-06-05,18.075,18.105,18.075,18.105,413.0
2018-06-06,17.94,18.01,17.94,17.94,106.0
2018-06-07,18.2,18.265,18.2,18.265,1807.0
2018-06-08,18.145,18.265,18.145,18.24,6351.0
2018-06-11,18.335,18.415,18.335,18.4,5911.0
2018-06-12,18.36,18.36,18.36,18.36,150.0
2018-06-13,18.265,18.265,18.24,18.24,7589.0
2018-06-14,18.25,18.37,18.25,18.37,3300.0
2018-06-15,18.36,18.535,18.36,18.52,6600.0
2018-06-18,18.52,18.52,18.415,18.425,930.0
2018-06-19,18.49,18.49,18.49,18.49,250.0
2018-06-20,18.56,18.56,18.56,18.56,1600.0
2018-06-21,18.56,18.56,18.56,18.56,0.0
2018-06-22,18.61,18.615,18.61,18.615,2500.0
2018-06-25,18.665,18.665,18.665,18.665,0.0
2018-06-26,18.52,18.545,18.52,18.52,8900.0
2018-06-27,18.63,18.64,18.59,18.63,951.0
2018-06-28,18.545,18.56,18.545,18.56,200.0
2018-06-29,18.505,18.545,18.505,18.545,3500.0
2018-07-03,18.51,18.51,18.43,18.43,532.0
2018-07-04,18.48,18.48,18.36,18.36,530.0
2018-07-05,18.535,18.545,18.535,18.545,206.0
2018-07-06,18.565,18.6,18.565,18.6,2050.0
2018-07-09,18.565,18.6,18.565,18.6,55.0
2018-07-10,18.71,18.765,18.71,18.765,1253.0
2018-07-11,18.72,18.765,18.72,18.765,1000.0
2018-07-12,18.68,18.68,18.655,18.665,10700.0
2018-07-13,18.6,18.695,18.6,18.6,1035.0
2018-07-16,18.67,18.67,18.565,18.585,2020.0
2018-07-17,18.605,18.805,18.605,18.76,902.0
2018-07-18,18.67,18.76,18.67,18.76,47.0
2018-07-19,18.74,18.78,18.74,18.78,900.0
2018-07-20,18.78,18.78,18.78,18.78,0.0
2018-07-23,18.605,18.78,18.605,18.78,31.0
2018-07-24,18.59,18.695,18.59,18.695,540.0
2018-07-25,18.61,18.74,18.61,18.74,100.0
2018-07-26,18.81,18.81,18.78,18.78,800.0
2018-07-27,18.78,18.795,18.78,18.78,1600.0
2018-07-30,18.875,18.875,18.835,18.835,1155.0
2018-07-31,18.955,18.955,18.9,18.9,700.0
2018-08-01,18.765,18.885,18.765,18.78,953.0
2018-08-02,18.755,18.79,18.755,18.755,6924.0
2018-08-03,18.755,18.755,18.755,18.755,0.0
2018-08-07,18.99,19.115,18.99,19.115,6843.0
2018-08-08,19.075,19.1,19.05,19.05,7150.0
2018-08-09,19.05,19.05,19.05,19.05,0.0
2018-08-10,19.11,19.11,19.035,19.06,1661.0
2018-08-13,19.02,19.035,19.02,19.035,3300.0
2018-08-14,19.035,19.035,19.035,19.035,0.0
2018-08-15,18.955,19.05,18.955,19.045,700.0
2018-08-16,19.205,19.315,19.19,19.19,970.0
2018-08-17,19.26,19.26,19.26,19.26,300.0
2018-08-20,19.38,19.38,19.355,19.355,850.0
2018-08-21,19.3,19.355,19.3,19.355,500.0
2018-08-22,19.21,19.21,19.155,19.155,300.0
2018-08-23,19.22,19.22,19.155,19.155,400.0
2018-08-24,19.21,19.245,19.21,19.245,1845.0
2018-08-27,19.21,19.21,19.18,19.185,1817.0
2018-08-28,19.09,19.185,19.09,19.185,35.0
2018-08-29,19.14,19.185,19.14,19.185,68.0
2018-08-30,19.14,19.16,19.14,19.14,6900.0
2018-08-31,19.185,19.185,19.14,19.14,2000.0
2018-09-04,19.355,19.355,19.33,19.355,450.0
2018-09-05,19.38,19.525,19.38,19.525,917.0
2018-09-06,19.525,19.525,19.525,19.525,700.0
2018-09-07,19.465,19.505,19.465,19.5,1700.0
2018-09-10,19.5,19.5,19.5,19.5,0.0
2018-09-11,19.445,19.565,19.445,19.49,1623.0
2018-09-12,19.53,19.53,19.42,19.465,3900.0
2018-09-13,19.475,19.475,19.46,19.46,1700.0
2018-09-14,19.515,19.54,19.515,19.515,4700.0
2018-09-17,19.54,19.61,19.54,19.61,1075.0
2018-09-18,19.585,19.595,19.525,19.595,1402.0
2018-09-19,19.545,19.575,19.545,19.545,5000.0
2018-09-20,19.47,19.47,19.43,19.47,2451.0
2018-09-21,19.655,19.655,19.47,19.47,5.0
2018-09-24,19.615,19.615,19.575,19.585,2436.0
2018-09-25,19.615,19.615,19.505,19.505,2250.0
2018-09-26,19.45,19.575,19.45,19.49,2851.0
2018-09-27,19.625,19.625,19.625,19.625,1000.0
2018-09-28,19.545,19.545,19.43,19.44,4025.0
2018-10-01,19.35,19.36,19.32,19.325,1924.0
2018-10-02,19.43,19.44,19.325,19.325,1500.0
2018-10-03,19.325,19.325,19.325,19.325,0.0
2018-10-04,19.415,19.555,19.415,19.555,2070.0
2018-10-05,19.635,19.635,19.555,19.555,2000.0
2018-10-09,19.745,19.835,19.735,19.735,1204.0
2018-10-10,19.72,19.72,19.56,19.56,8800.0
2018-10-11,19.56,19.56,18.835,18.975,6516.0
2018-10-12,18.975,18.99,18.87,18.99,738.0
2018-10-15,19.04,19.04,18.955,18.975,1900.0
2018-10-16,18.915,18.98,18.915,18.975,1247.0
2018-10-17,19.06,19.255,19.06,19.215,605.0
2018-10-18,19.285,19.285,19.205,19.255,2800.0
2018-10-19,19.43,19.505,19.43,19.47,650.0
2018-10-22,19.305,19.345,19.27,19.325,1710.0
2018-10-23,19.295,19.295,19.295,19.295,1000.0
2018-10-24,19.265,19.265,18.935,18.95,5267.0
2018-10-25,19.115,19.115,19.115,19.115,100.0
2018-10-26,18.84,18.84,18.75,18.785,4500.0
2018-10-29,19.09,19.125,18.81,18.84,10619.0
2018-10-30,19.195,19.26,19.1,19.26,10090.0
2018-10-31,19.31,19.43,19.31,19.43,510.0
2018-11-01,19.275,19.275,19.21,19.27,2951.0
2018-11-02,19.43,19.43,19.285,19.355,1301.0
2018-11-05,19.33,19.575,19.33,19.565,2398.0
2018-11-06,19.59,19.605,19.59,19.59,1100.0
2018-11-07,19.6,19.865,19.6,19.6,3200.0
2018-11-08,19.6,19.6,19.6,19.6,0.0
2018-11-09,19.955,19.955,19.6,19.6,17.0
2018-11-12,19.975,19.975,19.905,19.905,4100.0
2018-11-13,20.01,20.01,19.79,19.79,1020.0
2018-11-14,19.72,19.72,19.72,19.72,475.0
2018-11-15,19.56,19.76,19.56,19.725,9057.0
2018-11-16,19.605,19.96,19.605,19.605,1512.0
2018-11-19,20.025,20.025,19.955,19.97,481.0
2018-11-20,19.89,19.89,19.85,19.85,602.0
2018-11-21,19.935,19.935,19.68,19.68,700.0
2018-11-22,19.6,19.64,19.54,19.54,1455.0
2018-11-23,19.47,19.525,19.42,19.525,14523.0
2018-11-26,19.59,19.685,19.59,19.615,1502.0
2018-11-27,19.795,19.835,19.795,19.81,2963.0
2018-11-28,20.03,20.08,19.965,20.08,6150.0
2018-11-29,20.005,20.2,20.005,20.2,5703.0
2018-11-30,20.265,20.36,20.265,20.36,700.0
2018-12-03,20.34,20.34,20.11,20.25,3288.0
2018-12-04,20.305,20.315,19.99,19.99,1640.0
2018-12-05,20.2,20.2,20.175,20.185,3136.0
2018-12-06,20.17,20.17,19.845,19.965,3499.0
2018-12-07,20.03,20.085,19.855,19.855,26600.0
2018-12-10,20.02,20.02,19.6,19.96,32002.0
2018-12-11,19.99,19.99,19.99,19.99,200.0
2018-12-12,20.0,20.0,19.975,20.0,16648.0
2018-12-13,20.04,20.04,19.915,19.915,865.0
2018-12-14,19.86,19.86,19.57,19.6,1800.0
2018-12-17,19.675,19.675,19.295,19.6,455.0
2018-12-18,19.32,19.32,19.125,19.125,202.0
2018-12-19,19.165,19.23,18.915,19.035,23732.0
2018-12-20,18.97,18.97,18.69,18.73,15980.0
2018-12-21,18.81,19.15,18.81,18.825,37850.0
2018-12-24,18.6,18.795,18.23,18.23,11818.0
2018-12-27,18.63,18.99,18.56,18.98,12394.0
2018-12-28,19.195,19.195,19.09,19.1,3116.0
2018-12-31,19.26,19.26,19.065,19.205,11139.0
2019-01-02,18.985,19.04,18.985,19.04,3506.0
2019-01-03,18.895,18.895,18.675,18.675,12187.0
2019-01-04,18.88,18.935,18.855,18.935,490.0
2019-01-07,19.015,19.015,18.885,18.885,343.0
2019-01-08,19.115,19.12,19.015,19.015,845.0
2019-01-09,18.95,18.95,18.88,18.895,757.0
2019-01-10,18.88,18.925,18.88,18.925,1400.0
2019-01-11,18.925,19.0,18.925,19.0,1866.0
2019-01-14,19.01,19.01,18.905,18.925,3269.0
2019-01-15,18.985,19.025,18.975,19.025,4088.0
2019-01-16,18.96,18.985,18.925,18.97,6524.0
2019-01-17,19.015,19.05,18.97,18.97,661.0
2019-01-18,19.145,19.325,19.145,19.225,3234.0
2019-01-21,19.405,19.445,19.375,19.445,751.0
2019-01-22,19.275,19.275,19.155,19.235,7369.0
2019-01-23,19.365,19.365,19.235,19.235,385.0
2019-01-24,19.22,19.22,19.16,19.16,1000.0
2019-01-25,19.135,19.135,19.045,19.045,2619.0
2019-01-28,18.95,19.015,18.925,18.925,1307.0
2019-01-29,19.085,19.085,19.07,19.07,806.0
2019-01-30,19.08,19.16,19.08,19.16,2800.0
2019-01-31,19.29,19.37,19.29,19.36,4533.0
2019-02-01,19.385,19.5,19.385,19.445,9710.0
2019-02-04,19.59,19.595,19.405,19.51,10328.0
2019-02-05,19.595,19.595,19.55,19.58,4309.0
2019-02-06,19.67,19.725,19.67,19.725,7070.0
2019-02-07,19.68,19.68,19.59,19.66,10100.0
2019-02-08,19.68,19.68,19.595,19.595,1125.0
2019-02-11,19.775,19.815,19.775,19.81,1300.0
2019-02-12,19.855,19.945,19.855,19.88,2229.0
2019-02-13,19.97,20.01,19.97,20.01,2100.0
2019-02-14,19.995,19.995,19.97,19.985,6700.0
2019-02-15,20.07,20.07,20.07,20.07,700.0
2019-02-19,20.005,20.15,20.005,20.14,3646.0
2019-02-20,20.1,20.11,20.085,20.085,6599.0
2019-02-21,20.165,20.165,20.075,20.075,1182.0
2019-02-22,20.245,20.245,20.18,20.235,615.0
2019-02-25,20.185,20.31,20.185,20.275,1096.0
2019-02-26,20.39,20.39,20.23,20.23,468.0
2019-02-27,20.14,20.21,20.14,20.21,300.0
2019-02-28,20.27,20.31,20.25,20.25,4800.0
2019-03-01,20.415,20.56,20.415,20.52,4608.0
2019-03-04,20.645,20.645,20.515,20.555,1109.0
2019-03-05,20.645,20.65,20.595,20.65,1738.0
2019-03-06,20.65,20.65,20.625,20.65,296.0
2019-03-07,20.665,20.665,20.62,20.65,208.0
2019-03-08,20.43,20.43,20.38,20.38,101.0
2019-03-11,20.685,20.74,20.38,20.38,1280.0
2019-03-12,20.75,20.75,20.38,20.38,551.0
2019-03-13,20.75,20.78,20.38,20.38,1900.0
2019-03-14,20.74,20.74,20.38,20.38,200.0
2019-03-15,20.82,20.855,20.815,20.83,11000.0
2019-03-18,20.91,20.91,20.895,20.895,857.0
2019-03-19,20.91,20.92,20.79,20.84,703.0
2019-03-20,20.79,20.82,20.775,20.795,2800.0
2019-03-21,20.795,20.795,20.795,20.795,0.0
2019-03-22,20.945,20.945,20.86,20.93,4970.0
2019-03-25,20.745,20.81,20.735,20.81,2170.0
2019-03-26,20.86,20.86,20.81,20.81,2100.0
2019-03-27,20.89,21.03,20.89,20.93,2033.0
2019-03-28,20.875,20.95,20.875,20.875,1900.0
2019-03-29,20.865,20.93,20.865,20.93,3231.0
2019-04-01,21.08,21.08,21.065,21.07,9200.0
2019-04-02,21.185,21.185,21.095,21.095,345.0
2019-04-03,21.08,21.21,21.04,21.04,3166.0
2019-04-04,21.045,21.135,21.045,21.135,675.0
2019-04-05,21.22,21.275,21.22,21.26,9531.0
2019-04-08,21.285,21.285,21.155,21.225,4785.0
2019-04-09,21.07,21.095,21.07,21.07,2601.0
2019-04-10,21.085,21.085,21.07,21.085,1500.0
2019-04-11,21.22,21.22,21.22,21.22,100.0
2019-04-12,21.225,21.225,21.22,21.22,200.0
2019-04-15,21.195,21.3,21.195,21.29,3757.0
2019-04-16,21.46,21.46,21.33,21.34,507.0
2019-04-17,21.355,21.355,21.275,21.275,3252.0
2019-04-18,21.495,21.495,21.285,21.38,1261.0
2019-04-22,21.38,21.38,21.29,21.38,500.0
2019-04-23,21.495,21.51,21.44,21.495,1782.0
2019-04-24,21.515,21.59,21.5,21.5,4100.0
2019-04-25,21.285,21.41,21.285,21.4,1225.0
2019-04-26,21.4,21.4,21.4,21.4,0.0
2019-04-29,21.465,21.465,21.385,21.4,2226.0
2019-04-30,21.375,21.485,21.375,21.46,2650.0
2019-05-01,21.5,21.555,21.415,21.45,4909.0
2019-05-02,21.44,21.44,21.33,21.335,1971.0
2019-05-03,21.415,21.415,21.385,21.385,1900.0
2019-05-06,21.17,21.32,21.17,21.31,2080.0
2019-05-07,21.165,21.165,21.05,21.05,432.0
2019-05-08,21.075,21.075,21.025,21.075,11400.0
2019-05-09,20.87,21.025,20.86,21.01,5351.0
2019-05-10,20.96,20.96,20.745,20.745,12390.0
2019-05-13,20.715,20.92,20.715,20.845,8841.0
2019-05-14,20.985,21.065,20.945,20.945,3005.0
2019-05-15,20.95,21.015,20.895,21.01,4543.0
2019-05-16,21.125,21.22,21.125,21.22,3637.0
2019-05-17,21.19,21.19,21.125,21.125,19575.0
2019-05-21,21.18,21.18,21.1,21.115,1332.0
2019-05-22,21.09,21.115,21.04,21.115,3250.0
2019-05-23,21.125,21.125,20.86,21.115,702.0
2019-05-24,21.06,21.07,20.93,20.965,1380.0
2019-05-27,21.055,21.055,20.81,21.015,1359.0
2019-05-28,20.94,20.945,20.915,20.915,3400.0
2019-05-29,20.725,20.725,20.54,20.54,6904.0
2019-05-30,20.62,20.62,20.54,20.555,2620.0
2019-05-31,20.39,20.555,20.39,20.555,39.0
2019-06-03,20.44,20.45,20.405,20.405,500.0
2019-06-04,20.58,20.595,20.58,20.595,1639.0
2019-06-05,20.84,20.9,20.735,20.88,1850.0
2019-06-06,20.89,21.03,20.89,20.965,4789.0
2019-06-07,21.035,21.035,20.965,20.965,400.0
2019-06-10,21.105,21.105,20.98,21.005,6280.0
2019-06-11,21.07,21.12,21.045,21.07,1400.0
2019-06-12,21.07,21.07,21.03,21.07,1500.0
2019-06-13,21.125,21.145,21.07,21.07,1704.0
2019-06-14,21.055,21.15,21.055,21.15,601.0
2019-06-17,21.17,21.215,21.17,21.175,1799.0
2019-06-18,21.29,21.31,21.29,21.31,700.0
2019-06-19,21.255,21.28,21.205,21.205,594.0
2019-06-20,21.19,21.245,21.15,21.22,2300.0
2019-06-21,21.285,21.32,21.285,21.32,20400.0
2019-06-24,21.195,21.285,21.195,21.22,2800.0
2019-06-25,21.125,21.165,21.125,21.125,1893.0
2019-06-26,21.015,21.015,20.86,20.985,2668.0
2019-06-27,20.9,20.925,20.85,20.85,4700.0
2019-06-28,20.895,20.895,20.85,20.85,2400.0
2019-07-02,21.14,21.14,20.975,21.055,2345.0
2019-07-03,21.115,21.14,21.115,21.115,300.0
2019-07-04,21.215,21.24,21.215,21.24,1500.0
2019-07-05,21.13,21.24,21.13,21.24,300.0
2019-07-08,21.13,21.14,21.1,21.105,2158.0
2019-07-09,21.105,21.125,21.075,21.09,3302.0
2019-07-10,21.165,21.19,21.155,21.155,700.0
2019-07-11,21.115,21.115,21.025,21.055,1015.0
2019-07-12,21.065,21.065,21.015,21.015,400.0
2019-07-15,21.035,21.055,21.015,21.035,1300.0
2019-07-16,20.99,21.04,20.96,21.01,5864.0
2019-07-17,20.92,21.01,20.885,21.01,956.0
2019-07-18,20.91,21.01,20.91,21.01,1100.0
2019-07-19,21.01,21.01,20.935,20.935,1976.0
2019-07-22,20.895,20.95,20.895,20.9,5040.0
2019-07-23,21.105,21.155,21.08,21.14,3555.0
2019-07-24,21.165,21.195,21.165,21.19,3490.0
2019-07-25,21.255,21.265,21.17,21.17,1853.0
2019-07-26,21.24,21.285,21.24,21.285,2200.0
2019-07-29,21.33,21.33,21.265,21.27,5794.0
2019-07-30,21.27,21.27,21.17,21.17,2900.0
2019-07-31,21.165,21.19,21.05,21.08,6700.0
2019-08-01,21.1,21.145,20.875,20.915,6100.0
2019-08-02,20.85,20.915,20.72,20.915,1936.0
2019-08-06,20.525,20.565,20.31,20.54,15205.0
2019-08-07,20.45,20.615,20.45,20.59,2800.0
2019-08-08,20.735,20.8,20.59,20.59,200.0
2019-08-09,20.73,20.735,20.57,20.66,9600.0
2019-08-12,20.59,20.605,20.59,20.605,300.0
2019-08-13,20.68,20.835,20.68,20.82,24146.0
2019-08-14,20.785,20.785,20.43,20.43,3005.0
2019-08-15,20.505,20.505,20.375,20.455,1200.0
2019-08-16,20.555,20.66,20.555,20.555,2300.0
2019-08-19,20.745,21.015,20.745,21.015,3892.0
2019-08-20,20.86,20.86,20.76,20.76,2600.0
2019-08-21,20.745,20.935,20.745,20.745,3643.0
2019-08-22,20.76,20.9,20.76,20.895,1300.0
2019-08-23,20.945,20.945,20.455,20.455,11148.0
2019-08-26,20.48,20.545,20.4,20.4,1699.0
2019-08-27,20.49,20.49,20.4,20.4,600.0
2019-08-28,20.555,20.67,20.555,20.555,2603.0
2019-08-29,20.81,20.81,20.735,20.785,1430.0
2019-08-30,20.695,20.86,20.695,20.785,894.0
2019-09-03,20.91,20.91,20.78,20.795,12064.0
2019-09-04,20.935,20.935,20.795,20.795,900.0
2019-09-05,20.82,21.035,20.82,21.035,1927.0
2019-09-06,21.01,21.01,20.92,20.96,600.0
2019-09-09,20.925,20.975,20.925,20.925,2100.0
2019-09-10,21.035,21.035,20.925,20.925,600.0
2019-09-11,21.175,21.24,21.175,21.24,1660.0
2019-09-12,21.24,21.38,21.24,21.365,8700.0
2019-09-13,21.41,21.43,21.395,21.43,3000.0
2019-09-16,21.535,21.535,21.33,21.43,678.0
2019-09-17,21.405,21.435,21.345,21.355,2700.0
2019-09-18,21.265,21.38,21.265,21.265,102.0
2019-09-19,21.435,21.435,21.39,21.395,2870.0
2019-09-20,21.46,21.51,21.405,21.405,13700.0
2019-09-23,21.38,21.42,21.365,21.38,1040.0
2019-09-24,21.33,21.395,21.18,21.23,18438.0
2019-09-25,21.225,21.29,21.225,21.23,1200.0
2019-09-26,21.37,21.37,21.2,21.23,203.0
2019-09-27,21.255,21.27,21.15,21.255,4583.0
2019-09-30,21.27,21.295,21.255,21.255,450.0
2019-10-01,21.27,21.27,20.925,20.95,1400.0
2019-10-02,20.835,20.95,20.685,20.95,1400.0
2019-10-03,20.77,20.845,20.635,20.825,2395.0
2019-10-04,20.96,21.05,20.925,20.96,700.0
2019-10-07,20.935,21.115,20.935,20.96,605.0
2019-10-08,20.925,20.925,20.735,20.8,5922.0
2019-10-09,20.76,20.825,20.75,20.825,4775.0
2019-10-10,20.835,20.875,20.81,20.825,2397.0
2019-10-11,20.89,21.035,20.89,21.015,12100.0
2019-10-15,21.015,21.1,21.015,21.015,500.0
2019-10-16,21.06,21.06,20.95,20.965,3850.0
2019-10-17,20.89,20.99,20.89,20.95,2600.0
2019-10-18,20.8,20.95,20.8,20.95,1300.0
2019-10-21,20.95,20.95,20.935,20.95,1550.0
2019-10-22,20.965,21.115,20.965,21.105,455.0
2019-10-23,21.0,21.01,20.985,21.0,4790.0
2019-10-24,20.965,20.965,20.885,20.885,1350.0
2019-10-25,20.945,21.01,20.945,20.97,2697.0
2019-10-28,21.15,21.165,21.05,21.075,901.0
2019-10-29,21.14,21.185,21.075,21.185,11703.0
2019-10-30,21.2,21.3,21.185,21.2,4100.0
2019-10-31,21.225,21.225,21.125,21.15,7486.0
2019-11-01,21.38,21.38,21.15,21.15,2382.0
2019-11-04,21.55,21.55,21.15,21.15,2108.0
2019-11-05,21.49,21.565,21.49,21.565,600.0
2019-11-06,21.555,21.59,21.525,21.565,9125.0
2019-11-07,21.63,21.68,21.62,21.62,6143.0
2019-11-08,21.645,21.645,21.615,21.645,700.0
2019-11-11,21.655,21.655,21.565,21.565,870.0
2019-11-12,21.475,21.53,21.475,21.48,700.0
2019-11-13,21.55,21.57,21.53,21.555,1870.0
2019-11-14,21.53,21.53,21.405,21.405,2300.0
2019-11-15,21.515,21.58,21.515,21.565,574.0
2019-11-18,21.515,21.555,21.505,21.525,2970.0
2019-11-19,21.515,21.525,21.44,21.525,4800.0
2019-11-20,21.525,21.53,21.475,21.48,4800.0
2019-11-21,21.475,21.57,21.475,21.48,400.0
2019-11-22,21.68,21.715,21.68,21.715,800.0
2019-11-25,21.72,21.73,21.715,21.715,897.0
2019-11-26,21.655,21.78,21.65,21.655,1762.0
2019-11-27,21.74,21.8,21.74,21.8,1515.0
2019-11-28,21.775,21.815,21.775,21.815,5954.0
2019-11-29,21.79,21.815,21.68,21.815,1300.0
2019-12-02,21.675,21.68,21.64,21.68,701.0
2019-12-03,21.51,21.53,21.435,21.5,4400.0
2019-12-04,21.655,21.655,21.5,21.5,1100.0
2019-12-05,21.51,21.525,21.485,21.5,1795.0
2019-12-06,21.75,21.895,21.5,21.5,500.0
2019-12-09,21.615,21.83,21.615,21.83,13329.0
2019-12-10,21.855,21.855,21.73,21.775,1728.0
2019-12-11,21.805,21.805,21.68,21.715,4200.0
2019-12-12,21.615,21.93,21.615,21.915,3231.0
2019-12-13,21.88,21.88,21.855,21.855,356.0
2019-12-16,21.815,21.995,21.815,21.815,2990.0
2019-12-17,22.105,22.105,21.995,22.005,1319.0
2019-12-18,21.955,22.005,21.855,22.005,1000.0
2019-12-19,21.97,21.97,21.83,21.92,1036.0
2019-12-20,22.135,22.195,22.135,22.17,1558.0
2019-12-23,22.21,22.21,22.155,22.185,1300.0
2019-12-24,22.105,22.13,22.105,22.13,300.0
2019-12-27,22.12,22.12,22.03,22.03,600.0
2019-12-30,22.025,22.025,21.9,21.9,1456.0
2019-12-31,21.775,21.775,21.715,21.775,482.0
2020-01-02,22.005,22.005,21.815,21.815,2889.0
2020-01-03,21.825,21.825,21.68,21.775,1761.0
2020-01-06,21.705,21.715,21.65,21.7,2574.0
2020-01-07,21.665,21.7,21.615,21.68,4281.0
2020-01-08,21.755,21.755,21.7,21.7,2301.0
2020-01-09,21.78,21.85,21.78,21.85,2490.0
2020-01-10,21.815,21.815,21.8,21.8,300.0
2020-01-13,21.83,21.83,21.755,21.815,1623.0
2020-01-14,21.73,21.765,21.715,21.725,1296.0
2020-01-15,21.7,21.75,21.68,21.75,1413.0
2020-01-16,21.815,21.875,21.815,21.855,867.0
2020-01-17,21.915,21.95,21.915,21.94,1454.0
2020-01-20,21.975,21.98,21.915,21.98,2131.0
2020-01-21,21.93,21.93,21.865,21.9,1367.0
2020-01-22,21.925,22.03,21.925,21.99,2057.0
2020-01-23,21.875,21.94,21.865,21.865,403.0
2020-01-24,21.95,21.95,21.775,21.775,1100.0
2020-01-27,21.585,21.69,21.585,21.625,2295.0
2020-01-28,21.66,21.675,21.64,21.64,1311.0
2020-01-29,21.76,21.76,21.55,21.55,1191.0
2020-01-30,21.44,21.525,21.44,21.44,200.0
2020-01-31,21.45,21.45,21.285,21.285,400.0
2020-02-03,21.4,21.425,21.4,21.4,2818.0
2020-02-04,21.6,21.6,21.575,21.6,2800.0
2020-02-05,21.75,21.875,21.665,21.865,4508.0
2020-02-06,21.935,21.935,21.9,21.915,1708.0
2020-02-07,21.815,21.835,21.8,21.815,7955.0
2020-02-10,21.9,21.9,21.74,21.9,1188.0
2020-02-11,21.91,21.91,21.875,21.875,800.0
2020-02-12,21.875,21.875,21.875,21.875,0.0
2020-02-13,21.75,21.815,21.735,21.815,2046.0
2020-02-14,21.735,21.735,21.7,21.725,405.0
2020-02-18,21.74,21.74,21.585,21.71,1370.0
2020-02-19,21.715,21.715,21.65,21.675,975.0
2020-02-20,21.66,21.725,21.59,21.715,2213.0
2020-02-21,21.61,21.61,21.51,21.565,3615.0
2020-02-24,21.36,21.36,21.09,21.215,5429.0
2020-02-25,21.085,21.085,20.49,20.555,1590.0
2020-02-26,20.73,20.755,20.475,20.505,3411.0
2020-02-27,20.375,20.405,19.905,20.405,19527.0
2020-02-28,19.205,19.43,18.955,19.405,76632.0
2020-03-02,19.505,20.2,19.355,20.175,46993.0
2020-03-03,20.39,20.4,19.57,19.845,35513.0
2020-03-04,20.105,20.55,20.04,20.525,6726.0
2020-03-05,20.14,20.14,19.87,20.055,8664.0
2020-03-06,19.455,19.765,19.37,19.765,26569.0
2020-03-09,18.37,18.895,18.295,18.51,49953.0
2020-03-10,19.29,19.29,18.37,19.24,43240.0
2020-03-11,18.87,18.87,18.225,18.295,62208.0
2020-03-12,17.45,17.55,16.79,16.86,9866.0
2020-03-13,17.21,17.85,16.975,17.85,6418.0
2020-03-16,16.675,17.67,16.225,16.8,7340.0
2020-03-17,17.375,17.96,16.815,17.96,24507.0
2020-03-18,17.57,17.7,16.84,17.36,22110.0
2020-03-19,17.285,17.415,16.94,17.185,14352.0
2020-03-20,16.85,16.85,16.125,16.205,12446.0
2020-03-23,15.865,15.95,15.23,15.555,15848.0
2020-03-24,16.215,16.775,16.095,16.775,14164.0
2020-03-25,16.895,17.235,16.66,16.675,30103.0
2020-03-26,16.75,17.74,16.75,17.655,34524.0
2020-03-27,17.355,17.36,16.97,16.985,12794.0
2020-03-30,17.175,17.765,17.175,17.72,2205.0
2020-03-31,17.89,17.905,17.41,17.48,10605.0
2020-04-01,16.9,17.21,16.86,16.86,3038.0
2020-04-02,17.22,17.715,17.22,17.715,19569.0
2020-04-03,17.595,17.855,17.28,17.355,18005.0
2020-04-06,17.98,18.31,17.98,18.31,10077.0
2020-04-07,18.845,18.845,18.3,18.45,8995.0
2020-04-08,18.635,18.935,18.485,18.93,21785.0
2020-04-09,19.23,19.505,18.96,19.205,74300.0
2020-04-13,19.135,19.135,18.635,18.66,3703.0
2020-04-14,18.98,19.16,18.98,19.135,3830.0
2020-04-15,19.07,19.07,18.685,18.82,11264.0
2020-04-16,18.82,18.82,18.625,18.795,3012.0
2020-04-17,19.01,19.505,19.01,19.47,55801.0
2020-04-20,19.02,19.49,19.01,19.33,20293.0
2020-04-21,19.12,19.13,18.85,18.875,14800.0
2020-04-22,19.145,19.295,19.12,19.295,20800.0
2020-04-23,19.365,19.45,19.21,19.23,17500.0
2020-04-24,19.375,19.495,19.245,19.495,6200.0
2020-04-27,19.495,19.77,19.455,19.77,2300.0
2020-04-28,19.875,19.89,19.73,19.73,17309.0
2020-04-29,19.955,20.19,19.955,20.14,6965.0
2020-04-30,19.73,19.77,19.645,19.77,2850.0
2020-05-01,19.57,19.57,19.25,19.26,28850.0
2020-05-04,19.165,19.485,19.165,19.485,19750.0
2020-05-05,19.78,19.815,19.62,19.62,13040.0
2020-05-06,19.82,19.82,19.505,19.53,4621.0
2020-05-07,19.435,19.445,19.31,19.32,11200.0
2020-05-08,19.545,19.73,19.545,19.73,12486.0
2020-05-11,19.755,19.855,19.62,19.755,22800.0
2020-05-12,19.68,19.68,19.53,19.53,10200.0
2020-05-13,19.05,19.06,19.015,19.015,4500.0
2020-05-14,18.9,19.275,18.88,19.235,16292.0
2020-05-15,19.225,19.395,19.19,19.275,7600.0
2020-05-19,19.805,19.805,19.42,19.435,14410.0
2020-05-20,19.62,19.72,19.62,19.695,4770.0
2020-05-21,19.8,19.8,19.53,19.555,8150.0
2020-05-22,19.625,19.625,19.535,19.6,10600.0
2020-05-25,19.645,19.93,19.635,19.93,9400.0
2020-05-26,19.82,19.88,19.82,19.82,5100.0
2020-05-27,19.86,19.99,19.845,19.99,19563.0
2020-05-28,20.04,20.08,19.93,19.93,3800.0
2020-05-29,19.81,20.03,19.675,20.03,11300.0
2020-06-01,19.72,19.77,19.685,19.72,2593.0
2020-06-02,19.7,19.83,19.7,19.83,3929.0
2020-06-03,20.15,20.215,20.045,20.215,10696.0
2020-06-04,20.04,20.14,20.04,20.09,4510.0
2020-06-05,20.435,20.84,20.435,20.695,15491.0
2020-06-08,20.9,20.95,20.9,20.95,950.0
2020-06-09,20.755,20.95,20.72,20.72,2272.0
2020-06-10,20.61,20.68,20.315,20.315,11888.0
2020-06-11,19.87,19.87,19.29,19.29,4281.0
2020-06-12,19.625,19.625,19.22,19.5,21491.0
2020-06-15,19.085,19.565,19.085,19.475,2600.0
2020-06-16,20.125,20.125,19.7,19.82,26956.0
2020-06-17,19.77,19.77,19.6,19.6,10160.0
2020-06-18,19.585,19.725,19.565,19.65,19300.0
2020-06-19,19.955,19.965,19.55,19.585,6936.0
2020-06-22,19.34,19.44,19.34,19.375,3370.0
2020-06-23,19.515,19.525,19.45,19.45,16300.0
2020-06-24,19.225,19.225,18.98,19.055,6000.0
2020-06-25,18.965,19.175,18.965,19.14,14751.0
2020-06-26,19.245,19.245,18.835,18.845,7857.0
2020-06-29,19.015,19.165,18.945,19.115,6308.0
2020-06-30,19.11,19.325,19.055,19.32,17581.0
2020-07-02,19.405,19.53,19.405,19.445,4005.0
2020-07-03,19.3,19.395,19.27,19.27,1800.0
2020-07-06,19.54,19.565,19.36,19.42,24000.0
2020-07-07,19.345,19.395,19.3,19.3,19650.0
2020-07-08,19.21,19.285,19.185,19.185,1800.0
2020-07-09,19.09,19.09,18.835,18.93,7811.0
2020-07-10,19.075,19.21,19.075,19.185,2500.0
2020-07-13,19.21,19.47,19.21,19.27,4725.0
2020-07-14,19.26,19.625,19.26,19.625,25250.0
2020-07-15,19.825,19.825,19.58,19.625,4814.0
2020-07-16,19.6,19.735,19.6,19.715,1118.0
2020-07-17,19.79,19.85,19.79,19.8,3131.0
2020-07-20,19.725,19.725,19.58,19.58,2424.0
2020-07-21,19.54,19.765,19.53,19.765,241.0
2020-07-22,19.765,19.765,19.65,19.735,1510.0
2020-07-23,19.665,19.715,19.64,19.64,1600.0
2020-07-24,19.665,19.85,19.515,19.57,1760.0
2020-07-27,19.55,19.56,19.535,19.545,500.0
2020-07-28,19.545,19.545,19.545,19.545,0.0
2020-07-29,19.66,19.66,19.525,19.655,16652.0
2020-07-30,19.51,19.61,19.51,19.595,3800.0
2020-07-31,19.5,19.5,19.245,19.44,5012.0
2020-08-04,19.585,19.61,19.56,19.575,5001.0
2020-08-05,19.62,19.62,19.52,19.56,12500.0
2020-08-06,19.495,19.585,19.495,19.585,1106.0
2020-08-07,19.655,19.88,19.655,19.855,3700.0
2020-08-10,19.91,20.02,19.91,19.985,18809.0
2020-08-11,20.05,20.18,19.805,19.85,9167.0
2020-08-12,19.95,20.01,19.88,19.975,19190.0
2020-08-13,19.705,19.72,19.68,19.695,10100.0
2020-08-14,19.78,19.83,19.74,19.74,8100.0
2020-08-17,19.73,19.73,19.655,19.655,5200.0
2020-08-18,19.62,19.62,19.545,19.55,2000.0
2020-08-19,19.575,19.585,19.535,19.545,4125.0
2020-08-20,19.435,19.435,19.39,19.41,2835.0
2020-08-21,19.36,19.36,19.33,19.33,300.0
2020-08-24,19.57,19.695,19.57,19.695,3610.0
2020-08-25,19.525,19.53,19.525,19.53,300.0
2020-08-26,19.395,19.43,19.3,19.385,5843.0
2020-08-27,19.42,19.42,19.325,19.395,3152.0
2020-08-28,19.32,19.48,19.32,19.48,6620.0
2020-08-31,19.335,19.345,19.235,19.285,7171.0
2020-09-01,19.125,19.14,19.125,19.14,1390.0
2020-09-02,19.24,19.495,19.185,19.465,7450.0
2020-09-03,19.405,19.41,19.2,19.2,9750.0
2020-09-04,19.36,19.405,19.045,19.13,7202.0
2020-09-08,19.295,19.295,18.935,19.015,3571.0
2020-09-09,19.155,19.25,19.1,19.105,7016.0
2020-09-10,19.04,19.04,18.825,18.835,8335.0
2020-09-11,18.935,18.96,18.825,18.91,3103.0
2020-09-14,19.09,19.185,19.07,19.115,9767.0
2020-09-15,19.15,19.225,19.045,19.07,7520.0
2020-09-16,19.165,19.355,19.165,19.25,9000.0
2020-09-17,19.065,19.21,19.065,19.13,5700.0
2020-09-18,19.165,19.165,19.03,19.105,1512.0
2020-09-21,18.82,18.82,18.675,18.76,4584.0
2020-09-22,18.785,18.935,18.785,18.85,13586.0
2020-09-23,18.82,18.82,18.565,18.59,10058.0
2020-09-24,18.55,18.685,18.49,18.57,3650.0
2020-09-25,18.61,18.8,18.535,18.755,21129.0
2020-09-28,19.01,19.115,18.975,18.975,13500.0
2020-09-29,18.95,18.95,18.805,18.865,7700.0
2020-09-30,18.97,19.0,18.815,18.815,8902.0
2020-10-01,18.89,18.91,18.67,18.68,12700.0
2020-10-02,18.645,18.89,18.595,18.805,10307.0
2020-10-05,18.805,18.985,18.79,18.97,7707.0
2020-10-06,19.06,19.165,18.91,18.945,11835.0
2020-10-07,18.985,19.105,18.975,19.08,23448.0
2020-10-08,19.165,19.275,19.115,19.225,6101.0
2020-10-09,19.24,19.24,19.08,19.09,22802.0
2020-10-13,19.095,19.155,19.02,19.03,5595.0
2020-10-14,18.995,19.115,18.975,18.985,51181.0
2020-10-15,18.9,19.095,18.9,19.08,4300.0
2020-10-16,19.09,19.165,19.07,19.09,3701.0
2020-10-19,19.13,19.13,18.765,18.765,7770.0
2020-10-20,18.825,18.825,18.685,18.765,7829.0
2020-10-21,18.695,18.715,18.6,18.645,16735.0
2020-10-22,18.72,18.97,18.705,18.97,17165.0
2020-10-23,19.055,19.08,18.89,18.935,5604.0
2020-10-26,18.885,18.885,18.63,18.715,3522.0
2020-10-27,18.64,18.64,18.5,18.5,38701.0
2020-10-28,18.425,18.425,18.11,18.11,27743.0
2020-10-29,18.075,18.435,18.075,18.32,22600.0
2020-10-30,18.26,18.26,18.075,18.145,11301.0
2020-11-02,18.415,18.555,18.415,18.45,11280.0
2020-11-03,18.57,18.63,18.475,18.495,20200.0
2020-11-04,18.545,18.765,18.545,18.58,1908.0
2020-11-05,18.76,18.76,18.57,18.63,9720.0
2020-11-06,18.62,18.665,18.47,18.495,11037.0
2020-11-09,19.485,19.525,19.255,19.46,12697.0
2020-11-10,19.51,19.655,19.465,19.64,2442.0
2020-11-11,19.85,19.85,19.57,19.655,19711.0
2020-11-12,19.595,19.615,19.355,19.39,16210.0
2020-11-13,19.7,19.87,19.7,19.845,5200.0
2020-11-16,20.075,20.11,19.935,20.11,12730.0
2020-11-17,19.88,20.15,19.88,20.025,47600.0
2020-11-18,20.1,20.115,19.765,19.765,28758.0
2020-11-19,19.63,19.725,19.595,19.725,3700.0
2020-11-20,19.63,19.765,19.63,19.74,7947.0
2020-11-23,19.85,20.015,19.85,20.005,19758.0
2020-11-24,20.3,20.35,20.265,20.35,12960.0
2020-11-25,20.37,20.37,20.095,20.12,10597.0
2020-11-26,20.215,20.215,20.12,20.155,5616.0
2020-11-27,20.205,20.205,20.025,20.025,14844.0
2020-11-30,19.9,19.915,19.745,19.795,9734.0
2020-12-01,20.01,20.14,19.905,19.905,11322.0
2020-12-02,20.07,20.145,20.05,20.105,2121.0
2020-12-03,20.155,20.155,20.025,20.06,6801.0
2020-12-04,20.095,20.215,20.095,20.2,14569.0
2020-12-07,20.25,20.25,20.035,20.035,6411.0
2020-12-08,20.285,20.41,20.285,20.395,15917.0
2020-12-09,20.5,20.5,20.385,20.5,7200.0
2020-12-10,20.3,20.325,20.285,20.32,1584.0
2020-12-11,20.19,20.345,20.19,20.325,3643.0
2020-12-14,20.53,20.53,20.07,20.07,1030.0
2020-12-15,19.985,20.105,19.95,20.045,7026.0
2020-12-16,20.11,20.145,20.085,20.105,3370.0
2020-12-17,20.035,20.095,20.025,20.095,1121.0
2020-12-18,20.07,20.07,19.985,19.985,28210.0
2020-12-21,19.925,19.93,19.72,19.93,5693.0
2020-12-22,19.88,19.905,19.88,19.905,3100.0
2020-12-23,19.93,19.93,19.905,19.905,835.0
2020-12-24,19.795,19.84,19.795,19.83,30100.0
2020-12-29,19.87,19.915,19.795,19.855,3084.0
2020-12-30,19.84,19.95,19.805,19.95,401.0
2020-12-31,19.665,19.83,19.665,19.83,5145.0
2021-01-04,19.915,19.915,19.64,19.785,5851.0
2021-01-05,19.685,19.88,19.685,19.785,16255.0
2021-01-06,19.9,20.095,19.9,20.035,2339.0
2021-01-07,20.045,20.18,20.045,20.07,17020.0
2021-01-08,20.12,20.13,20.08,20.13,46600.0
2021-01-11,20.165,20.355,20.165,20.32,2230.0
2021-01-12,20.405,20.405,20.215,20.27,11600.0
2021-01-13,20.415,20.415,20.24,20.27,24001.0
2021-01-14,20.215,20.425,20.215,20.365,4266.0
2021-01-15,20.27,20.345,20.27,20.285,11100.0
2021-01-18,20.32,20.465,20.32,20.465,29726.0
2021-01-19,20.485,20.485,20.38,20.39,7656.0
2021-01-20,20.39,20.415,20.225,20.31,5026.0
2021-01-21,20.235,20.235,20.045,20.08,17842.0
2021-01-22,20.085,20.225,19.985,20.175,4665.0
2021-01-25,20.05,20.265,20.04,20.255,6587.0
2021-01-26,20.265,20.265,20.205,20.23,11007.0
2021-01-27,20.17,20.21,20.005,20.005,4477.0
2021-01-28,20.265,20.29,20.125,20.135,20100.0
2021-01-29,19.945,19.945,19.685,19.78,2700.0
2021-02-01,19.935,19.96,19.685,19.905,10423.0
2021-02-02,20.005,20.1,19.98,19.98,3145.0
2021-02-03,19.86,19.97,19.86,19.97,2659.0
2021-02-04,20.005,20.195,20.005,20.16,4962.0
2021-02-05,20.34,20.34,20.24,20.245,3054.0
2021-02-08,20.435,20.435,20.245,20.245,3707.0
2021-02-09,20.43,20.43,20.24,20.28,3091.0
2021-02-10,20.335,20.335,20.24,20.305,8521.0
2021-02-11,20.35,20.35,20.115,20.195,3701.0
2021-02-12,20.275,20.275,20.17,20.245,5350.0
2021-02-16,20.325,20.43,20.28,20.29,8627.0
2021-02-17,20.465,20.53,20.42,20.525,11548.0
2021-02-18,20.42,20.495,20.42,20.445,7307.0
2021-02-19,20.445,20.445,20.255,20.255,42344.0
2021-02-22,20.305,20.425,20.21,20.425,5156.0
2021-02-23,20.435,20.475,20.34,20.475,13600.0
2021-02-24,20.5,20.6,20.475,20.535,4134.0
2021-02-25,20.425,20.485,20.31,20.435,2830.0
2021-02-26,20.475,20.475,20.18,20.245,20500.0
2021-03-01,20.44,20.58,20.44,20.495,7542.0
2021-03-02,20.415,20.45,20.355,20.4,5604.0
2021-03-03,20.425,20.565,20.32,20.435,5849.0
2021-03-04,20.52,20.6,20.295,20.365,10661.0
2021-03-05,20.685,21.005,20.685,21.005,2371.0
2021-03-08,21.04,21.315,21.04,21.24,6013.0
2021-03-09,21.065,21.265,21.065,21.065,1440.0
2021-03-10,21.18,21.335,21.18,21.335,2109.0
2021-03-11,21.335,21.335,21.04,21.055,2456.0
2021-03-12,21.17,21.185,21.015,21.015,805.0
2021-03-15,21.055,21.09,20.97,21.09,796.0
2021-03-16,21.055,21.055,20.935,20.985,2942.0
2021-03-17,20.935,21.055,20.935,20.945,2625.0
2021-03-18,20.955,20.96,20.9,20.945,1121.0
2021-03-19,20.78,20.84,20.78,20.84,818.0
2021-03-22,20.64,20.9,20.64,20.885,12382.0
2021-03-23,20.945,21.005,20.89,21.005,887.0
2021-03-24,20.98,21.05,20.98,20.985,2259.0
2021-03-25,21.045,21.185,21.045,21.185,200.0
2021-03-26,21.27,21.61,21.27,21.61,314.0
2021-03-29,21.53,21.685,21.53,21.575,2810.0
2021-03-30,21.695,21.695,21.505,21.52,625.0
2021-03-31,21.295,21.38,21.295,21.34,1355.0
2021-04-01,21.32,21.4,21.295,21.4,1111.0
2021-04-05,21.52,21.53,21.435,21.46,6519.0
2021-04-06,21.435,21.53,21.435,21.495,3076.0
2021-04-07,21.575,21.615,21.555,21.555,3315.0
2021-04-08,21.59,21.59,21.41,21.435,5201.0
2021-04-09,21.4,21.415,21.4,21.4,383.0
2021-04-12,21.53,21.53,21.445,21.445,2027.0
2021-04-13,21.415,21.415,21.345,21.415,450.0
2021-04-14,21.45,21.45,21.415,21.415,330.0
2021-04-15,21.485,21.495,21.485,21.485,400.0
2021-04-16,21.6,21.61,21.555,21.58,2423.0
2021-04-19,21.61,21.61,21.485,21.53,643.0
2021-04-20,21.415,21.415,21.34,21.415,1700.0
2021-04-21,21.59,21.6,21.415,21.445,9511.0
2021-04-22,21.445,21.445,21.235,21.445,959.0
2021-04-23,21.18,21.34,21.175,21.315,6801.0
2021-04-26,21.32,21.32,21.085,21.105,1174.0
2021-04-27,21.18,21.18,21.105,21.165,9270.0
2021-04-28,21.19,21.19,21.015,21.035,5198.0
2021-04-29,21.035,21.14,21.035,21.14,3604.0
2021-04-30,21.085,21.085,20.975,21.015,912.0
2021-05-03,21.19,21.28,21.14,21.245,2532.0
2021-05-04,21.2,21.34,21.2,21.305,3161.0
2021-05-05,21.415,21.475,21.33,21.46,5131.0
2021-05-06,21.435,21.435,21.33,21.38,8647.0
2021-05-07,21.515,21.575,21.515,21.575,761.0
2021-05-10,21.765,21.765,21.61,21.695,778.0
2021-05-11,21.54,21.54,21.28,21.28,1247.0
2021-05-12,21.285,21.285,21.095,21.13,1234.0
2021-05-13,21.14,21.45,21.14,21.45,46600.0
2021-05-14,21.46,21.54,21.45,21.53,305.0
2021-05-17,21.54,21.55,21.48,21.485,6483.0
2021-05-18,21.4,21.4,21.25,21.25,1099.0
2021-05-19,21.13,21.14,20.975,21.14,2568.0
2021-05-20,21.145,21.245,21.07,21.245,1230.0
2021-05-21,21.305,21.305,21.21,21.21,5799.0
2021-05-25,21.25,21.25,21.11,21.11,1841.0
2021-05-26,21.19,21.32,21.19,21.19,596.0
2021-05-27,21.225,21.225,21.075,21.12,4618.0
2021-05-28,21.285,21.285,21.175,21.18,1013.0
2021-05-31,21.215,21.215,21.05,21.105,12185.0
2021-06-01,21.2,21.215,21.175,21.2,3435.0
2021-06-02,21.305,21.305,21.2,21.2,925.0
2021-06-03,21.305,21.435,21.175,21.41,85432.0
2021-06-04,21.49,21.49,21.41,21.425,628.0
2021-06-07,21.48,21.48,21.365,21.375,1002.0
2021-06-08,21.355,21.41,21.33,21.39,5603.0
2021-06-09,21.365,21.42,21.32,21.39,36.0
2021-06-10,21.565,21.565,21.39,21.39,22.0
2021-06-11,21.48,21.53,21.48,21.52,16793.0
2021-06-14,21.435,21.445,21.35,21.4,1030.0
2021-06-15,21.54,21.56,21.495,21.56,2128.0
2021-06-16,21.55,21.575,21.425,21.555,14239.0
2021-06-17,21.62,21.62,21.425,21.54,5089.0
2021-06-18,21.435,21.435,21.215,21.215,6607.0
2021-06-21,21.35,21.42,21.35,21.42,2212.0
2021-06-22,21.54,21.54,21.425,21.425,468.0
2021-06-23,21.4,21.4,21.295,21.33,3199.0
2021-06-24,21.39,21.4,21.39,21.4,115.0
2021-06-25,21.385,21.49,21.385,21.48,1525.0
2021-06-28,21.61,21.61,21.42,21.435,2829.0
2021-06-29,21.56,21.565,21.42,21.42,5012.0
2021-06-30,21.49,21.55,21.375,21.55,9113.0
2021-07-02,21.725,21.725,21.6,21.635,25576.0
2021-07-05,21.785,21.785,21.645,21.665,1200.0
2021-07-06,21.635,21.69,21.595,21.67,5361.0
2021-07-07,21.67,21.74,21.67,21.725,17226.0
2021-07-08,21.68,21.725,21.68,21.68,2600.0
2021-07-09,21.785,21.82,21.77,21.77,1925.0
2021-07-12,21.875,21.875,21.77,21.82,1089.0
2021-07-13,21.91,21.925,21.88,21.88,5701.0
2021-07-14,21.865,21.89,21.775,21.89,2204.0
2021-07-15,21.875,22.005,21.875,21.935,2376.0
2021-07-16,22.09,22.09,21.925,21.945,11470.0
2021-07-19,21.76,22.05,21.68,21.805,1804.0
2021-07-20,22.005,22.005,21.805,21.805,500.0
2021-07-21,21.84,21.84,21.795,21.795,1271.0
2021-07-22,21.76,21.76,21.725,21.725,604.0
2021-07-23,21.84,21.91,21.84,21.91,2953.0
2021-07-26,21.96,21.96,21.935,21.945,18569.0
2021-07-27,22.02,22.03,22.02,22.03,900.0
2021-07-28,22.145,22.145,21.935,21.95,9737.0
2021-07-29,21.89,21.89,21.855,21.865,1400.0
2021-07-30,21.915,21.925,21.83,21.845,934.0
2021-08-03,21.995,22.065,21.9,22.06,3565.0
2021-08-04,21.945,21.945,21.82,21.82,3274.0
2021-08-05,21.77,21.785,21.77,21.785,563.0
2021-08-06,21.985,21.985,21.785,21.785,322.0
2021-08-09,21.95,21.95,21.855,21.89,9400.0
2021-08-10,21.875,21.925,21.875,21.925,303.0
2021-08-11,21.96,21.96,21.96,21.96,100.0
2021-08-12,21.945,22.015,21.945,22.005,2036.0
2021-08-13,22.06,22.06,22.06,22.06,400.0
2021-08-16,22.135,22.215,22.135,22.215,1601.0
2021-08-17,22.25,22.25,22.17,22.205,1279.0
2021-08-18,22.135,22.19,22.03,22.03,1467.0
2021-08-19,22.18,22.225,22.18,22.18,1000.0
2021-08-20,22.455,22.455,22.18,22.18,141.0
2021-08-23,22.33,22.345,22.19,22.345,916.0
2021-08-24,22.215,22.345,22.085,22.345,302.0
2021-08-25,22.05,22.19,22.02,22.065,1178.0
2021-08-26,22.1,22.1,22.075,22.1,300.0
2021-08-27,22.26,22.26,22.145,22.155,615.0
2021-08-30,22.155,22.155,22.09,22.155,1140.0
2021-08-31,22.17,22.17,22.065,22.075,742.0
2021-09-01,22.11,22.11,22.055,22.11,540.0
2021-09-02,22.02,22.155,22.02,22.155,2573.0
2021-09-03,22.145,22.145,22.02,22.02,1001.0
2021-09-07,22.2,22.2,21.985,22.02,2944.0
2021-09-08,22.085,22.085,22.05,22.05,215.0
2021-09-09,22.055,22.065,21.89,21.905,2012.0
2021-09-10,21.96,21.96,21.82,21.865,504.0
2021-09-13,22.015,22.015,21.935,21.96,800.0
2021-09-14,21.89,21.97,21.855,21.88,2781.0
2021-09-15,21.95,22.005,21.95,22.005,1250.0
2021-09-16,21.905,21.935,21.88,21.915,850.0
2021-09-17,21.88,21.925,21.865,21.925,2102.0
2021-09-20,21.835,21.835,21.58,21.58,3300.0
2021-09-21,21.8,21.81,21.725,21.75,5500.0
2021-09-22,21.83,21.83,21.785,21.785,6550.0
2021-09-23,21.795,21.865,21.795,21.855,1249.0
2021-09-24,21.82,21.95,21.82,21.845,1751.0
2021-09-27,21.96,21.96,21.845,21.845,300.0
2021-09-28,21.905,21.905,21.82,21.83,15700.0
2021-09-29,21.87,22.135,21.87,22.1,3091.0
2021-09-30,22.17,22.18,21.66,21.66,1455.0
2021-10-01,21.83,21.865,21.685,21.865,505.0
2021-10-04,21.855,21.855,21.72,21.73,1982.0
2021-10-05,21.835,21.945,21.835,21.835,2820.0
2021-10-06,21.845,21.87,21.625,21.87,1301.0
2021-10-07,21.97,21.97,21.89,21.97,322.0
2021-10-08,21.83,21.845,21.83,21.835,1300.0
2021-10-12,21.68,21.68,21.43,21.43,1568.0
2021-10-13,21.43,21.5,21.415,21.5,3287.0
2021-10-14,21.5,21.645,21.5,21.645,2706.0
2021-10-15,21.785,21.785,21.695,21.74,1746.0
2021-10-18,21.72,21.72,21.53,21.545,3420.0
2021-10-19,21.53,21.72,21.53,21.705,2100.0
2021-10-20,21.87,21.87,21.865,21.865,300.0
2021-10-21,21.925,21.925,21.785,21.82,888.0
2021-10-22,21.87,21.9,21.87,21.87,1200.0
2021-10-25,21.97,21.99,21.865,21.955,2552.0
2021-10-26,21.955,22.06,21.955,22.06,240.0
2021-10-27,22.04,22.165,21.74,21.74,5229.0
2021-10-28,21.84,21.865,21.84,21.865,516.0
2021-10-29,22.015,22.105,21.99,21.995,2042.0
2021-11-01,22.03,22.14,22.03,22.095,7229.0
2021-11-02,22.21,22.27,22.18,22.245,3061.0
2021-11-03,22.28,22.28,22.175,22.245,2042.0
2021-11-04,22.315,22.315,22.235,22.295,1200.0
2021-11-05,22.37,22.395,22.37,22.37,2300.0
2021-11-08,22.455,22.455,22.255,22.295,3128.0
2021-11-09,22.26,22.305,22.26,22.305,1000.0
2021-11-10,22.27,22.395,22.27,22.395,900.0
2021-11-11,22.545,22.555,22.485,22.52,2928.0
2021-11-12,22.525,22.555,22.525,22.535,1302.0
2021-11-15,22.485,22.5,22.455,22.49,1404.0
2021-11-16,22.605,22.615,22.5,22.59,979.0
2021-11-17,22.57,22.57,22.485,22.555,2501.0
2021-11-18,22.51,22.51,22.41,22.42,5738.0
2021-11-19,22.395,22.395,22.18,22.235,3564.0
2021-11-22,22.235,22.605,22.235,22.57,2540.0
2021-11-23,22.61,22.67,22.61,22.66,1525.0
2021-11-24,22.705,22.705,22.6,22.615,1100.0
2021-11-25,22.65,22.65,22.57,22.615,2500.0
2021-11-26,22.455,22.455,22.315,22.395,10520.0
2021-11-29,22.53,22.545,22.395,22.42,4999.0
2021-11-30,22.29,22.29,22.105,22.12,3549.0
2021-12-01,22.105,22.29,21.985,22.225,731.0
2021-12-02,22.005,22.255,22.005,22.105,381.0
2021-12-03,22.29,22.315,22.175,22.315,6216.0
2021-12-06,22.615,22.625,22.315,22.315,279.0
2021-12-07,22.555,22.555,22.455,22.455,5101.0
2021-12-08,22.485,22.485,22.395,22.475,1625.0
2021-12-09,22.535,22.615,22.44,22.59,2043.0
2021-12-10,22.715,22.785,22.695,22.785,1000.0
2021-12-13,22.885,22.955,22.82,22.955,6104.0
2021-12-14,22.82,23.04,22.82,22.82,814.0
2021-12-15,23.085,23.165,23.04,23.165,4236.0
2021-12-16,23.415,23.415,23.37,23.405,700.0
2021-12-17,23.415,23.415,23.175,23.21,871.0
2021-12-20,23.05,23.23,23.05,23.13,642.0
2021-12-21,23.245,23.335,23.245,23.31,1000.0
2021-12-22,23.27,23.39,23.27,23.27,2097.0
2021-12-23,23.45,23.45,23.335,23.36,1300.0
2021-12-24,23.29,23.36,23.29,23.36,72.0
2021-12-29,23.625,23.625,23.51,23.585,2105.0
2021-12-30,23.55,23.62,23.46,23.52,1198.0
2021-12-31,23.425,23.52,23.335,23.52,323.0
2022-01-04,23.6,23.665,23.55,23.665,2271.0
2022-01-05,23.79,23.875,23.78,23.825,5944.0
2022-01-06,23.895,23.895,23.735,23.77,5696.0
2022-01-07,23.77,23.77,23.635,23.725,991.0
2022-01-10,23.7,23.795,23.69,23.77,653.0
2022-01-11,23.84,23.84,23.67,23.735,1770.0
2022-01-12,23.735,23.735,23.6,23.61,10640.0
2022-01-13,23.62,23.62,23.475,23.565,390.0
2022-01-14,23.565,23.71,23.54,23.71,1996.0
2022-01-17,23.79,23.79,23.585,23.6,1012.0
2022-01-18,23.53,23.53,23.425,23.475,5225.0
2022-01-19,23.52,23.55,23.44,23.485,4104.0
2022-01-20,23.245,23.425,23.245,23.425,1237.0
2022-01-21,23.28,23.325,23.22,23.22,3451.0
2022-01-24,23.095,23.245,22.75,23.245,6565.0
2022-01-25,22.98,23.415,22.98,23.415,28600.0
2022-01-26,23.415,23.46,23.29,23.4,2000.0
2022-01-27,23.65,23.88,23.65,23.685,1206.0
2022-01-28,23.57,23.985,23.57,23.985,1175.0
2022-01-31,23.89,23.96,23.845,23.96,13992.0
2022-02-01,24.05,24.145,23.935,24.11,24997.0
2022-02-02,24.06,24.3,23.995,24.27,17543.0
2022-02-03,24.165,24.2,24.13,24.14,5282.0
2022-02-04,24.13,24.305,24.13,24.305,2520.0
2022-02-07,24.245,24.245,24.12,24.12,938.0
2022-02-08,24.1,24.14,24.06,24.12,1130.0
2022-02-09,24.3,24.3,24.1,24.155,804.0
2022-02-10,23.98,24.165,23.905,23.935,1913.0
2022-02-11,23.97,23.995,23.89,23.995,1121.0
2022-02-14,23.815,23.825,23.685,23.81,5952.0
2022-02-15,23.89,24.015,23.86,23.86,2676.0
2022-02-16,23.855,23.915,23.695,23.89,3406.0
2022-02-17,23.79,23.855,23.79,23.81,804.0
2022-02-18,23.915,23.94,23.81,23.9,1059.0
2022-02-22,24.005,24.005,23.685,23.74,19432.0
2022-02-23,23.75,23.75,23.585,23.63,769.0
2022-02-24,23.71,23.785,23.255,23.33,2112.0
2022-02-25,23.64,24.08,23.64,23.995,2120.0
2022-02-28,23.785,23.79,23.625,23.75,644.0
2022-03-01,23.855,23.88,23.755,23.835,1067.0
2022-03-02,23.98,24.175,23.98,24.085,9943.0
2022-03-03,24.22,24.335,24.21,24.255,2889.0
2022-03-04,24.38,24.57,24.335,24.54,1918.0
2022-03-07,24.435,24.585,24.425,24.575,4930.0
2022-03-08,24.655,24.845,24.64,24.74,4238.0
2022-03-09,24.585,24.585,24.41,24.46,7350.0
2022-03-10,24.3,24.46,24.23,24.46,942.0
2022-03-11,24.3,24.335,24.085,24.24,2357.0
2022-03-14,24.3,24.3,24.175,24.275,3276.0
2022-03-15,24.31,24.32,24.23,24.23,1115.0
2022-03-16,24.175,24.265,24.035,24.08,1009.0
2022-03-17,24.185,24.29,24.185,24.29,1358.0
2022-03-18,24.2,24.2,24.14,24.185,814.0
2022-03-21,24.38,24.38,24.24,24.37,3297.0
2022-03-22,24.505,24.505,24.38,24.445,3940.0
2022-03-23,24.365,24.365,24.29,24.29,650.0
2022-03-24,24.435,24.435,24.355,24.365,1975.0
2022-03-25,24.595,24.595,24.48,24.515,1168.0
2022-03-28,24.625,24.625,24.49,24.535,1560.0
2022-03-29,24.685,24.72,24.595,24.625,1941.0
2022-03-30,24.73,24.76,24.65,24.65,1970.0
2022-03-31,24.76,24.765,24.55,24.55,870.0
2022-04-01,24.66,24.72,24.48,24.64,360.0
2022-04-04,24.705,24.705,24.58,24.64,8555.0
2022-04-05,24.355,24.65,24.355,24.51,8241.0
2022-04-06,24.83,24.83,24.83,24.83,500.0
2022-04-07,24.945,25.095,24.9,25.095,7868.0
2022-04-08,25.23,25.32,25.17,25.275,17127.0
2022-04-11,25.355,25.365,25.125,25.125,1463.0
2022-04-12,25.095,25.225,25.07,25.095,3523.0
2022-04-13,25.015,25.035,24.91,24.91,19763.0
2022-04-14,25.095,25.18,24.98,25.15,7220.0
2022-04-18,25.16,25.16,24.97,25.035,1045.0
2022-04-19,25.15,25.275,25.15,25.275,882.0
2022-04-20,25.16,25.26,25.025,25.205,1089.0
2022-04-21,25.355,25.4,25.18,25.185,3130.0
2022-04-22,25.34,25.34,24.945,24.965,4478.0
2022-04-25,24.955,24.975,24.555,24.945,1460.0
2022-04-26,25.025,25.025,24.83,24.83,501.0
2022-04-27,24.765,24.965,24.76,24.795,2081.0
2022-04-28,24.91,25.18,24.875,25.065,1502.0
2022-04-29,24.855,24.855,24.4,24.48,827.0
2022-05-02,24.525,24.605,24.205,24.525,2550.0
2022-05-03,24.595,24.765,24.555,24.64,6752.0
2022-05-04,24.715,25.115,24.715,25.08,4803.0
2022-05-05,25.01,25.035,24.73,24.85,6640.0
2022-05-06,24.725,25.115,24.725,25.115,2616.0
2022-05-09,24.885,25.065,24.765,24.895,4500.0
2022-05-10,25.115,25.115,24.9,24.9,2201.0
2022-05-11,24.765,25.19,24.765,24.85,364957.0
2022-05-12,24.885,25.08,24.75,25.08,2675.0
2022-05-13,25.115,25.145,25.055,25.135,9710.0
2022-05-16,25.19,25.34,25.19,25.205,1151.0
2022-05-17,25.295,25.475,25.295,25.45,7650.0
2022-05-18,25.32,25.32,24.895,24.895,1840.0
2022-05-19,24.48,24.545,24.34,24.465,3138.0
2022-05-20,24.58,24.635,24.3,24.615,24557.0
2022-05-24,24.815,25.2,24.815,25.165,5830.0
2022-05-25,25.305,25.385,25.27,25.38,2942.0
2022-05-26,25.595,25.595,25.485,25.485,1406.0
2022-05-27,25.37,25.54,25.37,25.54,5807.0
2022-05-30,25.64,25.64,25.56,25.56,3100.0
2022-05-31,25.29,25.325,25.21,25.225,3820.0
2022-06-01,25.385,25.385,25.0,25.215,3754.0
2022-06-02,25.145,25.145,24.77,24.975,5601.0
2022-06-03,24.965,25.075,24.965,25.04,7722.0
2022-06-06,25.09,25.09,24.94,24.965,1419.0
2022-06-07,25.0,25.18,24.955,25.18,4380.0
2022-06-08,25.09,25.135,24.985,24.985,4890.0
2022-06-09,25.0,25.165,24.805,24.82,4963.0
2022-06-10,24.75,24.75,24.58,24.59,4626.0
2022-06-13,24.345,24.345,23.995,24.06,6319.0
2022-06-14,24.24,24.32,23.81,23.935,3744.0
2022-06-15,24.07,24.07,23.79,23.8,7628.0
2022-06-16,23.45,23.54,23.245,23.395,2001.0
2022-06-17,23.65,23.65,23.29,23.335,13755.0
2022-06-20,23.315,23.39,23.305,23.37,15475.0
2022-06-21,23.595,23.835,23.56,23.79,205265.0
2022-06-22,23.53,23.81,23.475,23.675,6618.0
2022-06-23,23.82,23.89,23.675,23.89,1472.0
2022-06-24,24.035,24.18,24.035,24.14,5700.0
2022-06-27,24.26,24.315,24.185,24.185,940.0
2022-06-28,24.33,24.43,24.025,24.09,10762.0
2022-06-29,24.115,24.115,23.935,23.98,4800.0
2022-06-30,23.775,23.89,23.7,23.775,4532.0
2022-07-04,23.925,24.07,23.9,24.06,26002.0
2022-07-05,23.945,24.035,23.72,24.035,19366.0
2022-07-06,23.89,24.035,23.89,24.025,5631.0
2022-07-07,24.035,24.15,24.035,24.105,3206.0
2022-07-08,24.18,24.18,24.025,24.025,930.0
2022-07-11,24.17,24.17,24.015,24.015,599.0
2022-07-12,24.015,24.095,23.935,24.09,1265.0
2022-07-13,23.81,23.855,23.72,23.74,7584.0
2022-07-14,23.695,23.845,23.655,23.83,4466.0
2022-07-15,23.955,24.005,23.875,23.98,4302.0
2022-07-18,24.115,24.115,23.695,23.695,2378.0
2022-07-19,23.875,23.875,23.81,23.875,480.0
2022-07-20,23.92,23.92,23.7,23.74,133489.0
2022-07-21,23.53,23.71,23.53,23.695,4873.0
2022-07-22,23.775,23.775,23.595,23.7,1099.0
2022-07-25,23.725,23.835,23.695,23.695,2740.0
2022-07-26,23.95,24.005,23.905,23.93,4003.0
2022-07-27,24.005,24.03,23.85,24.03,3839.0
2022-07-28,24.175,24.31,24.05,24.31,866.0
2022-07-29,24.335,24.535,24.335,24.5,4501.0
2022-08-02,24.6,24.6,24.335,24.345,24584.0
2022-08-03,24.465,24.465,24.3,24.345,6971.0
2022-08-04,24.445,24.445,24.105,24.12,3596.0
2022-08-05,24.265,24.285,24.12,24.12,1400.0
2022-08-08,24.32,24.32,24.165,24.165,4896.0
2022-08-09,24.175,24.365,24.175,24.3,3775.0
2022-08-10,24.255,24.38,24.255,24.365,4083.0
2022-08-11,24.455,24.59,24.455,24.545,3451.0
2022-08-12,24.535,24.705,24.51,24.705,2953.0
2022-08-15,24.885,24.995,24.83,24.965,4197.0
2022-08-16,25.005,25.005,24.885,24.885,1601.0
2022-08-17,24.985,25.04,24.915,24.975,4500.0
2022-08-18,24.975,25.21,24.975,25.2,3136.0
2022-08-19,25.22,25.335,25.2,25.275,3282.0
2022-08-22,25.245,25.245,25.05,25.06,5490.0
2022-08-23,25.155,25.155,24.915,24.94,7947.0
2022-08-24,24.985,24.985,24.93,24.985,1505.0
2022-08-25,25.0,25.09,24.955,25.09,1200.0
2022-08-26,25.09,25.09,24.755,24.775,18448.0
2022-08-29,24.73,24.775,24.575,24.72,2831.0
2022-08-30,24.72,24.72,24.485,24.495,5673.0
2022-08-31,24.475,24.495,24.375,24.44,3925.0
2022-09-01,24.225,24.555,24.225,24.555,3601.0
2022-09-02,24.61,24.72,24.36,24.36,4214.0
2022-09-06,24.565,24.565,24.275,24.285,6599.0
2022-09-07,24.41,24.495,24.41,24.41,840.0
2022-09-08,24.555,24.555,24.365,24.41,910.0
2022-09-09,24.475,24.745,24.475,24.665,6851.0
2022-09-12,24.775,24.845,24.775,24.81,4084.0
2022-09-13,24.8,24.8,24.36,24.36,3101.0
2022-09-14,24.575,24.575,24.495,24.51,490.0
2022-09-15,24.595,24.595,24.41,24.44,2179.0
2022-09-16,24.43,24.495,24.34,24.375,4154.0
2022-09-19,24.42,24.465,24.35,24.465,596.0
2022-09-20,24.365,24.385,24.285,24.385,2000.0
2022-09-21,24.6,24.62,24.385,24.45,3502.0
2022-09-22,24.45,24.45,24.23,24.385,1063.0
2022-09-23,24.075,24.075,23.585,23.785,2104.0
2022-09-26,23.865,23.875,23.65,23.65,2305.0
2022-09-27,23.845,23.9,23.585,23.585,3100.0
2022-09-28,23.8,23.93,23.7,23.89,3965.0
2022-09-29,23.685,23.79,23.65,23.675,1583.0
2022-09-30,23.83,23.83,23.475,23.65,1582.0
2022-10-03,23.71,23.965,23.71,23.91,3528.0
2022-10-04,24.3,24.435,24.22,24.41,2920.0
2022-10-05,24.525,24.745,24.525,24.745,620.0
2022-10-06,24.815,24.815,24.645,24.68,4118.0
2022-10-07,24.605,24.605,24.335,24.435,2702.0
2022-10-11,24.08,24.31,24.065,24.155,947.0
2022-10-12,24.19,24.22,24.155,24.155,1299.0
2022-10-13,24.075,24.68,24.075,24.68,702.0
2022-10-14,24.825,24.825,24.46,24.46,1571.0
2022-10-17,24.535,24.6,24.535,24.59,222.0
2022-10-18,24.84,24.84,24.76,24.77,4487.0
2022-10-19,24.705,24.925,24.605,24.85,3872.0
2022-10-20,24.76,24.76,24.67,24.715,620.0
2022-10-21,24.795,24.95,24.705,24.94,1863.0
2022-10-24,25.115,25.42,25.115,25.395,3842.0
2022-10-25,25.35,25.39,25.315,25.38,1893.0
2022-10-26,25.415,25.67,25.415,25.58,5075.0
2022-10-27,25.895,25.895,25.65,25.65,2812.0
2022-10-28,25.74,26.125,25.74,26.095,1487.0
2022-10-31,26.23,26.285,26.095,26.185,6624.0
2022-11-01,26.05,26.315,26.05,26.185,2501.0
2022-11-02,25.97,26.23,25.93,26.205,2323.0
2022-11-03,25.94,25.94,25.75,25.86,2087.0
2022-11-04,25.87,25.87,25.49,25.66,11682.0
2022-11-07,25.84,25.93,25.76,25.895,5358.0
2022-11-08,26.025,26.025,25.885,25.98,4938.0
2022-11-09,25.84,25.84,25.57,25.84,900.0
2022-11-10,26.07,26.08,25.84,25.95,3243.0
2022-11-11,26.085,26.085,25.885,25.885,381.0
2022-11-14,26.195,26.35,25.98,26.115,1595.0
2022-11-15,26.385,26.385,26.08,26.185,12397.0
2022-11-16,26.215,26.215,26.04,26.05,1474.0
2022-11-17,26.04,26.07,25.925,26.07,3498.0
2022-11-18,26.085,26.375,26.085,26.35,4873.0
2022-11-21,26.4,26.5,26.235,26.49,2005.0
2022-11-22,26.645,26.725,26.635,26.71,2568.0
2022-11-23,26.745,26.745,26.635,26.635,6884.0
2022-11-24,26.66,26.77,26.66,26.77,1962.0
2022-11-25,26.91,26.91,26.745,26.81,3674.0
2022-11-28,26.835,26.845,26.535,26.59,4296.0
2022-11-29,26.745,26.855,26.745,26.855,902.0
2022-11-30,26.87,27.055,26.625,26.98,2420.0
2022-12-01,27.115,27.19,26.925,27.01,6167.0
2022-12-02,26.935,27.055,26.935,27.045,1742.0
2022-12-05,27.025,27.025,26.8,26.81,775.0
2022-12-06,26.81,26.81,26.5,26.6,1696.0
2022-12-07,26.615,26.68,26.56,26.635,10057.0
2022-12-08,26.76,26.76,26.56,26.66,2100.0
2022-12-09,26.66,26.8,26.48,26.48,2699.0
2022-12-12,26.68,26.86,26.5,26.86,1705.0
2022-12-13,27.31,27.31,26.835,26.965,2126.0
2022-12-14,27.065,27.08,26.715,26.8,2036.0
2022-12-15,26.48,26.58,26.455,26.555,1116.0
2022-12-16,26.4,26.4,26.215,26.37,1649.0
2022-12-19,26.445,26.445,26.105,26.245,5964.0
2022-12-20,26.29,26.3,26.135,26.245,4882.0
2022-12-21,26.425,26.56,26.425,26.525,1783.0
2022-12-22,26.435,26.445,26.15,26.435,2526.0
2022-12-23,26.47,26.625,26.47,26.61,6270.0
2022-12-28,26.69,26.69,26.415,26.415,3158.0
2022-12-29,26.48,26.635,26.39,26.515,3249.0
2022-12-30,26.39,26.515,26.325,26.515,4689.0
2023-01-03,26.89,26.89,26.45,26.615,1886.0
2023-01-04,26.46,26.57,26.25,26.425,4173.0
2023-01-05,26.57,26.68,26.415,26.625,6602.0
2023-01-06,26.89,27.03,26.89,26.92,2737.0
2023-01-09,27.04,27.04,26.55,26.55,3832.0
2023-01-10,26.645,26.7,26.48,26.66,3575.0
2023-01-11,26.855,26.855,26.58,26.7,4142.0
2023-01-12,26.81,26.825,26.715,26.715,12167.0
2023-01-13,26.81,26.865,26.655,26.77,1756.0
2023-01-16,26.735,26.91,26.735,26.825,9446.0
2023-01-17,26.9,26.9,26.655,26.66,5043.0
2023-01-18,26.745,26.745,26.325,26.325,5924.0
2023-01-19,26.295,26.37,26.23,26.285,6764.0
2023-01-20,26.435,26.44,26.15,26.295,2414.0
2023-01-23,26.525,26.58,26.34,26.415,13716.0
2023-01-24,26.39,26.39,26.175,26.34,5194.0
2023-01-25,26.175,26.36,26.175,26.325,2684.0
2023-01-26,26.275,26.45,26.275,26.435,12052.0
2023-01-27,26.5,26.5,26.27,26.285,12560.0
2023-01-30,26.285,26.285,26.16,26.175,3415.0
2023-01-31,26.14,26.315,26.14,26.16,4979.0
2023-02-01,26.16,26.275,26.095,26.23,27114.0
2023-02-02,26.13,26.39,26.04,26.275,4369.0
2023-02-03,26.24,26.37,26.24,26.295,6317.0
2023-02-06,26.39,26.405,26.22,26.295,13721.0
2023-02-07,26.22,26.425,26.175,26.425,4701.0
2023-02-08,26.435,26.435,26.24,26.26,2693.0
2023-02-09,26.27,26.275,26.055,26.055,6744.0
2023-02-10,25.975,26.27,25.975,26.26,1907.0
2023-02-13,26.285,26.425,26.23,26.425,2138.0
2023-02-14,26.39,26.39,26.295,26.335,1834.0
2023-02-15,26.395,26.395,26.185,26.25,3707.0
2023-02-16,26.35,26.36,26.185,26.205,3374.0
2023-02-17,26.175,26.175,26.085,26.105,2581.0
2023-02-21,26.185,26.185,25.9,25.965,5227.0
2023-02-22,25.88,25.93,25.835,25.92,3408.0
2023-02-23,25.94,25.945,25.82,25.89,3231.0
2023-02-24,25.965,25.965,25.77,25.845,12806.0
2023-02-27,25.92,25.92,25.835,25.835,1535.0
2023-02-28,25.8,25.82,25.735,25.77,3914.0
2023-03-01,25.79,25.79,25.645,25.67,6188.0
2023-03-02,25.705,25.825,25.69,25.8,2773.0
2023-03-03,26.01,26.14,25.93,26.14,3322.0
2023-03-06,26.25,26.25,26.195,26.24,2571.0
2023-03-07,26.35,26.35,26.075,26.115,4719.0
2023-03-08,26.175,26.175,25.985,26.03,4941.0
2023-03-09,26.225,26.225,25.77,25.88,2032.0
2023-03-10,25.725,25.81,25.515,25.54,1068.0
2023-03-13,25.09,25.58,25.08,25.44,12812.0
2023-03-14,25.615,25.615,25.275,25.31,5654.0
2023-03-15,25.365,25.47,25.21,25.385,3840.0
2023-03-16,25.19,25.45,25.19,25.415,879.0
2023-03-17,25.365,25.365,25.1,25.165,3364.0
2023-03-20,25.07,25.42,25.07,25.42,6612.0
2023-03-21,25.735,25.78,25.625,25.78,4459.0
2023-03-22,25.855,25.855,25.4,25.4,1401.0
2023-03-23,25.245,25.43,25.17,25.275,1135.0
2023-03-24,25.16,25.58,25.16,25.56,440.0
2023-03-27,25.885,25.89,25.595,25.595,1089.0
2023-03-28,25.68,25.68,25.57,25.57,2828.0
2023-03-29,25.725,25.79,25.705,25.77,1639.0
2023-03-30,25.995,25.995,25.755,25.8,3765.0
2023-03-31,25.985,26.04,25.8,26.02,10978.0
2023-04-03,26.03,26.25,26.03,26.15,173284.0
2023-04-04,26.345,26.345,26.05,26.095,3911.0
2023-04-05,26.16,26.445,26.16,26.43,2690.0
2023-04-06,26.43,26.43,26.365,26.365,889.0
2023-04-10,26.51,26.66,26.475,26.485,2229.0
2023-04-11,26.595,26.64,26.51,26.565,2042.0
2023-04-12,26.52,26.66,26.355,26.355,3260.0
2023-04-13,26.355,26.39,26.225,26.39,1701.0
2023-04-14,26.435,26.435,26.27,26.3,1265.0
2023-04-17,26.43,26.485,26.37,26.43,6239.0
2023-04-18,26.38,26.38,26.3,26.37,3716.0
2023-04-19,26.39,26.485,26.365,26.465,3818.0
2023-04-20,26.455,26.455,26.185,26.335,4195.0
2023-04-21,26.49,26.49,26.38,26.465,3017.0
2023-04-24,26.57,26.615,26.425,26.61,5476.0
2023-04-25,26.74,26.74,26.515,26.535,3940.0
2023-04-26,26.47,26.47,26.165,26.2,2105.0
2023-04-27,26.115,26.3,26.005,26.23,7076.0
2023-04-28,26.385,26.415,26.285,26.375,6820.0
2023-05-01,26.375,26.385,26.36,26.365,3951.0
2023-05-02,26.21,26.21,25.895,25.97,2770.0
2023-05-03,26.05,26.05,25.71,25.71,3960.0
2023-05-04,25.385,25.47,25.31,25.36,2397.0
2023-05-05,25.45,25.515,25.45,25.47,900.0
2023-05-08,25.515,25.515,25.35,25.405,1124.0
2023-05-09,25.31,25.35,25.285,25.33,1275.0
2023-05-10,25.45,25.46,25.145,25.145,2367.0
2023-05-11,25.235,25.295,25.18,25.295,1114.0
2023-05-12,25.425,25.425,25.34,25.34,574.0
2023-05-15,25.34,25.34,25.23,25.275,2531.0
2023-05-16,25.11,25.19,24.93,24.93,2131.0
2023-05-17,24.915,25.08,24.895,25.015,1600.0
2023-05-18,25.005,25.245,25.005,25.145,3190.0
2023-05-19,25.415,25.415,25.365,25.405,677.0
2023-05-23,25.365,25.6,25.365,25.425,3500.0
2023-05-24,25.595,25.595,25.355,25.465,2106.0
2023-05-25,25.15,25.26,25.14,25.225,2123.0
2023-05-26,25.29,25.41,25.29,25.41,150189.0
2023-05-29,25.455,25.455,25.335,25.335,410.0
2023-05-30,25.49,25.5,25.175,25.225,2954.0
2023-05-31,25.14,25.195,25.14,25.195,1941.0
2023-06-01,25.01,25.01,24.915,24.99,2351.0
2023-06-02,24.99,25.315,24.99,25.305,1047.0
2023-06-05,25.295,25.295,25.23,25.24,1610.0
2023-06-06,25.175,25.175,25.095,25.16,3568.0
2023-06-07,25.27,25.42,25.27,25.42,1063.0
2023-06-08,25.55,25.555,25.345,25.425,3509.0
2023-06-09,25.305,25.425,25.305,25.37,463.0
2023-06-12,25.38,25.435,25.38,25.435,2900.0
2023-06-13,25.585,25.585,25.455,25.49,2573.0
2023-06-14,25.555,25.555,25.445,25.51,1809.0
2023-06-15,25.53,25.575,25.425,25.565,5681.0
2023-06-16,25.62,25.63,25.53,25.55,12969.0
2023-06-19,25.5,25.555,25.5,25.55,311.0
2023-06-20,25.53,25.55,25.305,25.55,167.0
2023-06-21,25.23,25.55,25.12,25.55,1357.0
2023-06-22,25.0,25.0,24.925,24.965,941.0
2023-06-23,24.86,24.86,24.775,24.815,1550.0
2023-06-26,24.64,24.865,24.64,24.865,4224.0
2023-06-27,24.855,24.995,24.855,24.905,4095.0
2023-06-28,25.025,25.08,25.015,25.07,6038.0
2023-06-29,25.255,25.255,25.2,25.255,2395.0
2023-06-30,25.37,25.49,25.37,25.395,226.0
2023-07-04,25.5,25.565,25.425,25.565,6104.0
2023-07-05,25.395,25.575,25.395,25.575,1339.0
2023-07-06,25.295,25.405,25.295,25.385,6035.0
2023-07-07,25.285,25.35,25.19,25.19,2871.0
2023-07-10,25.135,25.36,25.125,25.2,4069.0
2023-07-11,25.135,25.435,25.115,25.415,5047.0
2023-07-12,25.445,25.445,25.415,25.415,58.0
2023-07-13,25.315,25.33,25.24,25.24,1397.0
2023-07-14,25.395,25.395,25.175,25.305,1563.0
2023-07-17,25.245,25.245,25.06,25.06,4791.0
2023-07-18,25.1,25.38,25.09,25.275,1751.0
2023-07-19,25.47,25.5,25.46,25.49,1177.0
2023-07-20,25.61,25.87,25.61,25.845,1622.0
2023-07-21,26.06,26.13,25.91,26.085,1785.0
2023-07-24,26.19,26.19,26.125,26.125,1859.0
2023-07-25,26.185,26.195,26.1,26.14,3849.0
2023-07-26,26.16,26.195,26.13,26.13,1502.0
2023-07-27,26.355,26.355,26.16,26.16,2281.0
2023-07-28,26.26,26.29,26.24,26.24,950.0
2023-07-31,26.16,26.31,26.11,26.15,1862.0
2023-08-01,26.315,26.39,26.185,26.25,727.0
2023-08-02,26.065,26.355,26.055,26.175,5985.0
2023-08-03,26.185,26.25,26.16,26.225,2022.0
2023-08-04,26.335,26.335,26.13,26.13,1381.0
2023-08-08,26.38,26.38,26.195,26.29,1355.0
2023-08-09,26.455,26.505,26.365,26.475,9431.0
2023-08-10,26.515,26.58,26.42,26.42,1476.0
2023-08-11,26.55,26.605,26.55,26.605,512.0
2023-08-14,26.53,26.66,26.53,26.57,1489.0
2023-08-15,26.44,26.44,26.365,26.38,971.0
2023-08-16,26.45,26.45,26.27,26.27,5453.0
2023-08-17,26.43,26.52,26.43,26.475,1199.0
2023-08-18,26.465,26.53,26.465,26.53,1187.0
2023-08-21,26.52,26.52,26.365,26.42,18390.0
2023-08-22,26.475,26.475,26.3,26.3,3049.0
2023-08-23,26.44,26.44,26.215,26.215,1965.0
2023-08-24,26.325,26.325,26.235,26.235,1238.0
2023-08-25,26.485,26.54,26.485,26.485,439.0
2023-08-28,26.65,26.65,26.51,26.585,1474.0
2023-08-29,26.68,26.69,26.625,26.625,255.0
2023-08-30,26.775,26.775,26.645,26.67,2727.0
2023-08-31,26.65,26.67,26.52,26.575,908.0
2023-09-01,26.795,26.84,26.775,26.81,1739.0
2023-09-05,26.95,26.95,26.71,26.71,883.0
2023-09-06,26.54,26.615,26.54,26.57,1445.0
2023-09-07,26.65,26.725,26.65,26.67,3130.0
2023-09-08,26.67,26.7,26.65,26.68,4044.0
2023-09-11,26.765,26.765,26.51,26.51,4287.0
2023-09-12,26.585,26.67,26.585,26.65,601.0
2023-09-13,26.615,26.68,26.615,26.625,968.0
2023-09-14,26.725,26.84,26.725,26.82,1001.0
2023-09-15,26.97,26.99,26.625,26.8,1036.0
2023-09-18,26.52,26.625,26.52,26.605,20830.0
2023-09-19,26.37,26.41,26.36,26.4,467.0
2023-09-20,26.41,26.53,26.41,26.445,522.0
2023-09-21,26.485,26.485,26.135,26.135,2684.0
2023-09-22,26.12,26.145,26.12,26.145,1588.0
2023-09-25,26.08,26.09,25.985,25.995,1089.0
2023-09-26,25.995,25.995,25.89,25.995,906.0
2023-09-27,26.025,26.08,25.805,25.825,1424.0
2023-09-28,25.805,25.845,25.77,25.815,572.0
2023-09-29,25.815,25.855,25.725,25.805,5653.0
2023-10-02,25.91,25.92,25.565,25.61,2487.0
2023-10-03,25.535,25.61,25.535,25.61,41.0
2023-10-04,25.48,25.555,25.43,25.545,4663.0
2023-10-05,25.59,25.59,25.3,25.355,1468.0
2023-10-06,25.265,25.375,25.065,25.35,2216.0
2023-10-10,25.49,25.705,25.49,25.62,1378.0
2023-10-11,25.46,25.47,25.395,25.45,1303.0
2023-10-12,25.545,25.545,25.355,25.44,2918.0
2023-10-13,25.64,25.64,25.545,25.61,2762.0
2023-10-16,25.565,25.75,25.565,25.685,3001.0
2023-10-17,25.875,25.875,25.77,25.815,5602.0
2023-10-18,25.855,25.94,25.835,25.835,1871.0
2023-10-19,25.8,25.855,25.725,25.725,2348.0
2023-10-20,25.73,25.73,25.555,25.64,6845.0
2023-10-23,25.355,25.355,25.205,25.265,1085.0
2023-10-24,25.575,25.61,25.535,25.545,1276.0
2023-10-25,25.545,25.575,25.545,25.575,1721.0
2023-10-26,25.585,25.585,25.445,25.445,7381.0
2023-10-27,25.15,25.2,24.955,24.955,3301.0
2023-10-30,25.02,25.225,24.99,25.18,2860.0
2023-10-31,25.33,25.405,25.33,25.395,1042.0
2023-11-01,25.575,25.605,25.5,25.605,2795.0
2023-11-02,25.605,25.79,25.605,25.79,1121.0
2023-11-03,25.765,25.885,25.725,25.725,3657.0
2023-11-06,25.69,25.755,25.595,25.61,9443.0
2023-11-07,25.735,25.755,25.605,25.61,3568.0
2023-11-08,25.51,25.545,25.49,25.535,2464.0
2023-11-09,25.535,25.535,25.275,25.275,1914.0
2023-11-10,25.51,25.51,25.275,25.37,3997.0
2023-11-13,25.47,25.47,25.385,25.395,1345.0
2023-11-14,25.545,25.69,25.545,25.545,15852.0
2023-11-15,25.47,25.705,25.46,25.695,6012.0
2023-11-16,25.77,25.77,25.535,25.64,941.0
2023-11-17,25.67,25.77,25.67,25.745,2822.0
2023-11-20,25.78,25.885,25.78,25.82,5701.0
2023-11-21,25.775,25.81,25.775,25.81,1779.0
2023-11-22,25.81,25.955,25.8,25.895,2279.0
2023-11-23,25.99,26.045,25.86,25.87,2608.0
2023-11-24,25.885,25.905,25.69,25.82,2374.0
2023-11-27,25.775,25.785,25.715,25.745,6713.0
2023-11-28,25.65,25.795,25.65,25.755,1959.0
2023-11-29,25.925,25.925,25.765,25.765,1710.0
2023-11-30,25.85,25.965,25.85,25.895,672.0
2023-12-01,25.99,26.075,25.965,26.075,1826.0
2023-12-04,26.03,26.265,26.03,26.21,4772.0
2023-12-05,26.285,26.285,26.085,26.115,2251.0
2023-12-06,26.115,26.115,26.03,26.04,2705.0
2023-12-07,26.18,26.19,26.075,26.105,5708.0
2023-12-08,26.13,26.16,26.055,26.115,1647.0
2023-12-11,26.21,26.21,26.095,26.18,2589.0
2023-12-12,26.215,26.225,26.115,26.19,3698.0
2023-12-13,26.14,26.395,26.13,26.33,1914.0
2023-12-14,26.385,26.595,26.385,26.54,5864.0
2023-12-15,26.52,26.52,26.215,26.295,6609.0
2023-12-18,26.35,26.53,26.35,26.445,10635.0
2023-12-19,26.405,26.435,26.37,26.435,6850.0
2023-12-20,26.395,26.395,26.075,26.35,1696.0
2023-12-21,26.16,26.16,25.97,26.055,1880.0
2023-12-22,26.215,26.215,26.13,26.16,4819.0
2023-12-27,26.19,26.19,26.0,26.14,3263.0
2023-12-28,26.18,26.21,26.125,26.155,22633.0
2023-12-29,26.25,26.25,26.105,26.2,25291.0
2024-01-02,26.295,26.74,26.295,26.685,4786.0
2024-01-03,26.74,26.93,26.74,26.9,6168.0
2024-01-04,26.945,26.965,26.825,26.87,5124.0
2024-01-05,26.9,26.955,26.74,26.86,4025.0
2024-01-08,26.92,26.92,26.74,26.91,4287.0
2024-01-09,26.91,26.91,26.785,26.815,3564.0
2024-01-10,26.71,26.73,26.635,26.72,4921.0
2024-01-11,26.685,26.69,26.59,26.6,6073.0
2024-01-12,26.72,26.835,26.685,26.77,2631.0
2024-01-15,26.965,26.975,26.77,26.815,999.0
2024-01-16,26.76,26.795,26.7,26.71,5775.0
2024-01-17,26.71,26.76,26.615,26.625,10734.0
2024-01-18,26.475,26.635,26.465,26.625,10476.0
2024-01-19,26.58,26.685,26.58,26.655,4111.0
2024-01-22,26.56,26.72,26.56,26.71,9796.0
2024-01-23,26.825,26.88,26.785,26.86,4275.0
2024-01-24,26.835,26.9,26.77,26.815,7241.0
2024-01-25,27.175,27.175,26.94,27.055,9543.0
2024-01-26,27.12,27.13,27.065,27.075,5942.0
2024-01-29,27.055,27.09,27.015,27.075,3899.0
2024-01-30,27.235,27.235,26.96,27.175,9394.0
2024-01-31,27.015,27.29,26.99,26.995,2617.0
2024-02-01,27.12,27.12,26.92,27.035,9101.0
2024-02-02,27.34,27.35,27.015,27.215,3635.0
2024-02-05,27.215,27.235,27.015,27.14,8749.0
2024-02-06,27.075,27.195,27.075,27.12,7935.0
2024-02-07,27.09,27.09,27.025,27.035,1300.0
2024-02-08,27.005,27.005,26.95,26.99,1500.0
2024-02-09,26.995,26.995,26.845,26.885,2741.0
2024-02-12,26.98,27.11,26.9,27.09,3240.0
2024-02-13,27.28,27.29,26.9,26.995,7070.0
2024-02-14,27.055,27.055,26.91,26.99,2800.0
2024-02-15,27.175,27.28,27.15,27.28,3200.0
2024-02-16,27.34,27.405,27.29,27.32,3200.0
2024-02-20,27.395,27.555,27.35,27.355,5000.0
2024-02-21,27.425,27.545,27.425,27.53,4700.0
2024-02-22,27.415,27.625,27.415,27.595,1821.0
2024-02-23,27.52,27.77,27.52,27.73,4420.0
2024-02-26,27.775,27.785,27.54,27.55,2660.0
2024-02-27,27.445,27.585,27.445,27.57,6184.0
2024-02-28,27.67,27.7,27.605,27.645,4700.0
2024-02-29,27.625,27.77,27.615,27.68,3468.0
2024-03-01,27.77,27.77,27.68,27.77,6600.0
2024-03-04,27.77,27.805,27.7,27.805,4037.0
2024-03-05,27.88,27.95,27.845,27.855,4239.0
2024-03-06,28.015,28.015,27.835,27.88,7802.0
2024-03-07,28.005,28.005,27.77,27.835,14377.0
2024-03-08,27.71,27.975,27.71,27.93,4607.0
2024-03-11,28.035,28.1,27.88,28.1,2902.0
2024-03-12,28.09,28.255,28.08,28.195,3161.0
2024-03-13,28.255,28.3,28.205,28.215,3200.0
2024-03-14,28.33,28.33,28.08,28.225,5800.0
2024-03-15,28.225,28.235,28.165,28.175,3100.0
2024-03-18,28.14,28.35,28.14,28.26,3129.0
2024-03-19,28.365,28.545,28.365,28.47,2556.0
2024-03-20,28.48,28.48,28.29,28.29,1109.0
2024-03-21,28.5,28.555,28.5,28.51,2601.0
2024-03-22,28.665,28.665,28.55,28.56,1154.0
2024-03-25,28.615,28.69,28.57,28.605,2674.0
2024-03-26,28.655,28.655,28.51,28.54,823.0
2024-03-27,28.78,28.91,28.76,28.91,3035.0
2024-03-28,29.035,29.1,28.98,29.1,5179.0
2024-04-01,29.16,29.16,28.95,29.075,8376.0
2024-04-02,29.075,29.14,28.995,29.1,2965.0
2024-04-03,29.16,29.16,28.895,28.95,7754.0
2024-04-04,28.885,28.895,28.675,28.685,4200.0
2024-04-05,28.795,28.93,28.75,28.885,3650.0
2024-04-08,28.91,28.91,28.76,28.9,12246.0
2024-04-09,28.75,28.9,28.75,28.9,2507.0
2024-04-10,28.79,28.91,28.79,28.825,2550.0
2024-04-11,29.065,29.065,28.825,28.825,849.0
2024-04-12,28.995,28.995,28.635,28.69,2703.0
2024-04-15,28.795,28.795,28.55,28.585,1900.0
2024-04-16,28.56,28.585,28.465,28.5,5133.0
2024-04-17,28.455,28.56,28.445,28.475,2286.0
2024-04-18,28.465,28.605,28.465,28.605,11000.0
2024-04-19,28.75,28.95,28.75,28.895,807.0
2024-04-22,28.93,29.11,28.835,28.98,2927.0
2024-04-23,28.96,29.12,28.96,29.045,7300.0
2024-04-24,29.24,29.285,28.95,29.275,3829.0
2024-04-25,29.135,29.135,29.01,29.105,2200.0
2024-04-26,29.065,29.065,28.885,28.895,3337.0
2024-04-29,29.01,29.04,29.0,29.04,3638.0
2024-04-30,29.105,29.115,28.94,29.0,9100.0
2024-05-01,29.02,29.02,28.865,28.94,12811.0
2024-05-02,28.97,28.97,28.71,28.74,3700.0
2024-05-03,28.915,28.915,28.675,28.81,5308.0
2024-05-06,28.99,29.0,28.81,28.895,5664.0
2024-05-07,29.02,29.16,29.02,29.16,3635.0
2024-05-08,29.17,29.25,29.17,29.24,6400.0
2024-05-09,29.25,29.325,29.21,29.295,8025.0
2024-05-10,29.285,29.39,29.285,29.39,600.0
2024-05-13,29.555,29.565,29.37,29.42,6224.0
2024-05-14,29.485,29.495,29.255,29.44,8536.0
2024-05-15,29.535,29.535,29.39,29.495,5833.0
2024-05-16,29.61,29.61,29.485,29.525,17110.0
2024-05-17,29.515,29.59,29.515,29.58,1700.0
2024-05-21,29.66,29.69,29.525,29.525,4895.0
2024-05-22,29.385,29.5,29.385,29.43,12515.0
2024-05-23,29.285,29.285,29.115,29.115,3900.0
2024-05-24,29.055,29.28,28.935,28.96,6526.0
2024-05-27,29.05,29.05,28.895,28.895,4700.0
2024-05-28,29.03,29.04,28.72,28.79,6002.0
2024-05-29,28.835,28.835,28.59,28.645,3762.0
2024-05-30,28.655,28.76,28.655,28.76,3000.0
2024-05-31,28.855,29.125,28.845,29.125,7700.0
2024-06-03,29.305,29.315,28.925,28.99,6569.0
2024-06-04,29.085,29.18,29.0,29.18,7602.0
2024-06-05,29.075,29.18,29.075,29.145,14767.0
2024-06-06,29.165,29.25,29.125,29.145,8500.0
2024-06-07,29.24,29.41,29.24,29.28,6900.0
2024-06-10,29.19,29.325,29.19,29.285,8576.0
2024-06-11,29.145,29.19,29.085,29.17,12564.0
2024-06-12,29.345,29.345,28.835,28.935,12269.0
2024-06-13,28.96,28.96,28.73,28.865,12455.0
2024-06-14,28.75,28.76,28.695,28.74,14600.0
2024-06-17,28.8,28.81,28.605,28.77,18288.0
2024-06-18,28.71,28.885,28.71,28.855,4700.0
2024-06-19,28.97,28.97,28.77,28.82,6600.0
2024-06-20,28.95,29.115,28.72,29.01,10544.0
2024-06-21,29.17,29.17,29.04,29.04,21300.0
2024-06-24,29.22,29.44,29.15,29.44,2707.0
2024-06-25,29.45,29.45,29.195,29.23,5423.0
2024-06-26,29.175,29.23,29.165,29.23,2949.0
2024-06-27,29.105,29.165,29.05,29.115,8301.0
2024-06-28,29.31,29.355,29.12,29.175,7250.0
2024-07-02,29.29,29.32,28.935,29.0,10011.0
2024-07-03,29.075,29.075,28.75,28.77,9529.0
2024-07-04,28.99,28.99,28.56,28.645,15701.0
2024-07-05,28.97,28.98,28.79,28.885,31839.0
2024-07-08,28.925,28.945,28.75,28.82,3709.0
2024-07-09,28.72,28.875,28.705,28.77,2563.0
2024-07-10,28.885,28.945,28.835,28.945,8302.0
2024-07-11,29.04,29.31,29.04,29.29,3501.0
2024-07-12,29.3,29.53,29.3,29.45,1306.0
2024-07-15,29.595,29.675,29.52,29.56,7738.0
2024-07-16,29.71,29.855,29.55,29.855,2166.0
2024-07-17,29.8,30.48,29.8,30.435,18525.0
2024-07-18,30.625,30.625,30.405,30.405,2700.0
2024-07-19,30.24,30.25,30.21,30.24,700.0
2024-07-22,30.335,30.335,30.115,30.145,4050.0
2024-07-23,30.28,30.31,29.99,30.0,1462.0
2024-07-24,30.05,30.315,30.01,30.3,3449.0
2024-07-25,30.47,30.72,30.47,30.665,6882.0
2024-07-26,30.785,30.92,30.71,30.86,1002.0
2024-07-29,31.005,31.005,30.775,30.9,1971.0
2024-07-30,31.035,31.23,31.015,31.23,1500.0
2024-07-31,31.11,31.21,31.065,31.085,1900.0
2024-08-01,31.19,31.19,31.045,31.17,1521.0
2024-08-02,31.255,31.43,30.725,31.095,34324.0
2024-08-06,30.785,30.805,30.14,30.295,8004.0
2024-08-07,30.65,30.66,30.315,30.315,10300.0
2024-08-08,30.495,30.6,30.495,30.565,8437.0
2024-08-09,30.465,30.63,30.465,30.6,800.0
2024-08-12,30.795,30.795,30.565,30.575,1437.0
2024-08-13,30.66,30.745,30.585,30.745,2300.0
2024-08-14,30.825,30.89,30.7,30.845,2826.0
2024-08-15,31.095,31.095,30.845,30.985,3246.0
2024-08-16,30.93,30.97,30.89,30.95,3001.0
2024-08-19,31.025,31.045,30.98,30.995,2101.0
2024-08-20,31.035,31.035,30.795,30.795,1401.0
2024-08-21,30.86,30.9,30.785,30.845,6075.0
2024-08-22,30.88,30.91,30.835,30.91,910.0
2024-08-23,30.91,30.96,30.87,30.96,800.0
2024-08-26,31.095,31.17,31.085,31.11,3040.0
2024-08-27,31.195,31.245,30.935,30.965,3169.0
2024-08-28,30.935,31.06,30.905,30.985,8830.0
2024-08-29,31.185,31.185,31.03,31.1,2073.0
2024-08-30,31.08,31.265,31.05,31.235,3710.0
2024-09-03,31.33,31.425,31.275,31.33,6968.0
2024-09-04,31.495,31.59,31.09,31.14,2481.0
2024-09-05,31.31,31.31,30.885,30.885,1452.0
2024-09-06,30.905,30.945,30.82,30.82,4295.0
2024-09-09,31.155,31.28,31.145,31.205,3300.0
2024-09-10,31.35,31.445,31.13,31.215,3077.0
2024-09-11,31.165,31.165,30.695,30.885,3189.0
2024-09-12,30.875,31.0,30.875,30.995,2011.0
2024-09-13,31.155,31.235,31.14,31.235,2600.0
2024-09-16,31.435,31.465,31.265,31.435,2092.0
2024-09-17,31.445,31.515,31.37,31.38,1700.0
2024-09-18,31.39,31.475,31.32,31.38,1400.0
2024-09-19,31.59,31.62,31.33,31.33,444.0
2024-09-20,31.465,31.475,31.1,31.31,3644.0
2024-09-23,31.39,31.39,31.275,31.39,1510.0
2024-09-24,31.385,31.405,31.18,31.18,1102.0
2024-09-25,31.29,31.29,31.035,31.035,2703.0
2024-09-26,30.97,31.0,30.68,30.93,3656.0
2024-09-27,30.97,31.355,30.97,31.315,2035.0
2024-09-30,31.17,31.46,31.17,31.445,2378.0
2024-10-01,31.46,31.57,31.46,31.56,3658.0
2024-10-02,31.51,31.56,31.455,31.56,2213.0
2024-10-03,31.55,31.645,31.51,31.635,3133.0
2024-10-04,31.77,31.79,31.715,31.79,710.0
2024-10-07,31.76,31.85,31.755,31.78,2212.0
2024-10-08,31.645,31.705,31.645,31.685,3930.0
2024-10-09,31.695,32.045,31.695,32.045,700.0
2024-10-10,32.275,32.275,32.055,32.055,2602.0
2024-10-11,32.235,32.305,32.225,32.305,401.0
2024-10-15,32.49,32.545,32.305,32.315,1618.0
2024-10-16,32.43,32.43,32.255,32.4,1751.0
2024-10-17,32.39,32.525,32.39,32.51,3160.0
2024-10-18,32.41,32.595,32.365,32.575,955.0
2024-10-21,32.625,32.69,32.39,32.42,4065.0
2024-10-22,32.39,32.515,32.295,32.515,1952.0
2024-10-23,32.515,32.575,32.285,32.575,2729.0
2024-10-24,32.645,32.655,32.48,32.49,791.0
2024-10-25,32.545,32.545,32.295,32.295,16700.0
2024-10-28,32.33,32.34,32.285,32.31,30588.0
2024-10-29,32.195,32.275,32.145,32.145,2000.0
2024-10-30,32.215,32.295,32.195,32.195,2531.0
2024-10-31,32.37,32.485,32.37,32.43,7502.0
2024-11-01,32.45,32.46,32.295,32.295,4101.0
2024-11-04,32.32,32.33,32.06,32.205,1954.0
2024-11-05,32.235,32.275,32.03,32.255,3005.0
2024-11-06,33.225,33.225,32.79,32.875,7334.0
2024-11-07,32.555,32.64,32.555,32.585,12682.0
2024-11-08,32.77,32.985,32.66,32.905,8124.0
2024-11-11,32.935,32.935,32.665,32.67,5201.0
2024-11-12,32.855,32.855,32.485,32.485,3704.0
2024-11-13,32.7,32.73,32.485,32.7,3215.0
2024-11-14,32.875,32.875,32.75,32.78,2900.0
2024-11-15,32.855,32.855,32.71,32.795,10583.0
2024-11-18,32.945,32.96,32.815,32.845,3022.0
2024-11-19,32.75,32.825,32.545,32.565,1819.0
2024-11-20,32.65,32.805,32.64,32.78,3980.0
2024-11-21,32.895,33.195,32.885,33.165,6001.0
2024-11-22,33.475,33.485,33.33,33.36,3301.0
2024-11-25,33.39,33.515,33.235,33.28,2245.0
2024-11-26,33.525,33.615,33.525,33.615,2900.0
2024-11-27,33.69,33.7,33.545,33.555,5101.0
2024-11-28,33.67,33.67,33.535,33.585,2462.0
2024-11-29,33.475,33.595,33.43,33.445,4513.0
2024-12-02,33.67,33.75,33.34,33.35,8272.0
2024-12-03,33.535,33.535,33.36,33.36,1425.0
2024-12-04,33.145,33.4,32.93,32.96,3286.0
2024-12-05,33.03,33.205,32.825,33.06,3802.0
2024-12-06,33.135,33.215,33.07,33.095,8710.0
2024-12-09,33.215,33.215,32.91,32.91,7308.0
2024-12-10,33.07,33.07,32.745,32.825,2204.0
2024-12-11,32.64,32.69,32.6,32.61,2125.0
2024-12-12,32.63,32.725,32.63,32.725,4220.0
2024-12-13,32.56,32.805,32.525,32.67,3669.0
2024-12-16,32.525,32.525,32.26,32.26,1604.0
2024-12-17,32.36,32.395,32.28,32.385,3301.0
2024-12-18,32.385,32.415,32.0,32.095,4130.0
2024-12-19,32.055,32.065,31.785,31.785,2192.0
2024-12-20,31.805,32.095,31.705,32.045,6675.0
2024-12-23,32.045,32.145,31.94,32.145,477.0
2024-12-24,32.185,32.31,32.185,32.31,1500.0
2024-12-27,32.395,32.455,32.31,32.36,3500.0
2024-12-30,32.375,32.375,31.94,31.995,7110.0
2024-12-31,32.25,32.25,32.095,32.16,1311.0
2025-01-02,32.31,32.55,32.18,32.22,6615.0
2025-01-03,32.415,32.53,32.415,32.465,5885.0
2025-01-06,32.335,32.345,31.89,31.89,5519.0
2025-01-07,31.9,32.345,31.89,32.065,9437.0
2025-01-08,31.975,32.26,31.955,32.115,3979.0
2025-01-09,32.345,32.345,32.055,32.115,803.0
2025-01-10,32.28,32.3,31.83,31.84,3366.0
2025-01-13,32.065,32.14,31.745,32.135,8459.0
2025-01-14,32.115,32.26,31.985,32.26,9311.0
2025-01-15,32.345,32.495,32.345,32.435,7040.0
2025-01-16,32.335,32.795,32.335,32.795,4426.0
2025-01-17,33.165,33.185,32.775,33.165,19158.0
2025-01-20,33.105,33.115,32.71,32.865,6098.0
2025-01-21,32.91,33.165,32.865,32.92,6374.0
2025-01-22,33.115,33.115,32.725,32.725,1505.0
2025-01-23,32.93,32.93,32.71,32.835,2974.0
2025-01-24,32.855,32.865,32.65,32.725,8381.0
2025-01-27,33.03,33.215,32.835,33.155,6647.0
2025-01-28,33.295,33.295,32.735,32.795,2579.0
2025-01-29,32.775,33.07,32.775,32.89,24480.0
2025-01-30,32.95,33.43,32.94,33.42,28718.0
2025-01-31,33.615,33.615,33.05,33.175,19703.0
2025-02-03,33.175,33.5,33.125,33.41,17095.0
2025-02-04,32.9,32.91,32.675,32.765,13317.0
2025-02-05,32.6,32.95,32.6,32.875,10857.0
2025-02-06,33.35,33.43,32.805,32.865,4320.0
2025-02-07,32.99,32.99,32.735,32.735,3543.0
2025-02-10,33.165,33.175,32.835,33.05,12055.0
2025-02-11,33.33,33.37,33.09,33.32,6878.0
2025-02-12,33.03,33.315,33.03,33.155,7063.0
2025-02-13,33.155,33.235,33.105,33.145,2947.0
2025-02-14,33.245,33.245,32.96,32.96,2171.0
2025-02-18,33.125,33.205,33.0,33.145,2297.0
2025-02-19,33.38,33.545,33.155,33.545,2868.0
2025-02-20,33.565,33.75,33.47,33.745,2720.0
2025-02-21,33.995,34.035,33.94,34.005,1998.0
2025-02-24,34.005,34.22,33.935,34.19,15075.0
2025-02-25,34.29,34.33,34.21,34.31,8747.0
2025-02-26,34.525,34.525,33.975,34.035,5368.0
2025-02-27,33.995,34.455,33.995,34.31,7224.0
2025-02-28,34.37,34.77,34.29,34.71,2608.0
2025-03-03,34.78,34.83,34.525,34.76,15876.0
2025-03-04,34.38,34.73,34.28,34.3,8844.0
2025-03-05,34.035,34.035,33.675,33.87,11380.0
2025-03-06,33.9,33.9,33.535,33.84,2222.0
2025-03-07,34.125,34.535,34.125,34.435,13746.0
2025-03-10,34.425,35.12,34.415,34.75,6937.0
2025-03-11,34.475,34.585,34.105,34.125,11626.0
2025-03-12,34.135,34.135,33.71,33.74,6944.0
2025-03-13,33.88,33.88,33.7,33.78,5150.0
2025-03-14,33.89,34.045,33.89,34.025,4912.0
2025-03-17,33.8,34.29,33.8,34.24,15777.0
2025-03-18,34.155,34.24,34.085,34.115,2542.0
2025-03-19,34.28,34.34,33.985,34.29,23134.0
2025-03-20,34.29,34.34,34.18,34.24,16303.0
2025-03-21,34.155,34.155,33.975,34.075,9033.0
2025-03-24,34.18,34.28,34.085,34.2,4761.0
2025-03-25,34.29,34.3,33.83,33.89,5561.0
2025-03-26,33.87,34.22,33.87,34.205,800.0
2025-03-27,34.095,34.39,34.095,34.31,19197.0
2025-03-28,34.075,34.32,34.075,34.3,1496.0
2025-03-31,34.36,34.93,34.36,34.9,16405.0
2025-04-01,34.685,34.735,34.47,34.515,8450.0
2025-04-02,34.46,34.47,34.29,34.46,3675.0
2025-04-03,34.035,34.055,33.23,33.435,14050.0
2025-04-04,33.28,33.28,31.7,31.72,19705.0
2025-04-07,30.61,31.865,30.6,31.365,42485.0
2025-04-08,31.53,31.805,30.7,30.945,18525.0
2025-04-09,30.13,31.935,30.13,31.895,21807.0
2025-04-10,31.59,31.6,30.58,30.875,3705.0
2025-04-11,30.425,31.2,30.425,31.14,5339.0
2025-04-14,31.325,31.54,31.325,31.475,4209.0
2025-04-15,31.67,31.72,31.59,31.6,4567.0
2025-04-16,31.77,31.875,31.03,31.13,4026.0
2025-04-17,31.15,31.69,30.975,31.435,3298.0
2025-04-21,31.12,31.12,30.61,30.855,3906.0
2025-04-22,31.365,31.455,31.265,31.455,9627.0
2025-04-23,31.56,31.74,31.415,31.6,8494.0
2025-04-24,31.495,31.73,31.495,31.61,15126.0
2025-04-25,31.585,31.625,31.36,31.625,1430.0
2025-04-28,31.8,31.8,31.605,31.77,1741.0
2025-04-29,31.585,32.0,31.585,31.92,7085.0
2025-04-30,31.605,31.84,31.565,31.82,12532.0
2025-05-01,31.605,31.91,31.605,31.77,2009.0
2025-05-02,31.745,31.99,31.745,31.98,4223.0
2025-05-05,32.0,32.01,31.645,31.77,3507.0
2025-05-06,31.565,31.78,31.545,31.595,3907.0
2025-05-07,31.83,31.91,31.735,31.91,1354.0
2025-05-08,32.195,32.235,31.93,32.0,1858.0
2025-05-09,32.295,32.295,31.97,31.98,3723.0
2025-05-12,32.225,32.355,32.215,32.285,12525.0
2025-05-13,32.125,32.205,31.98,31.98,2987.0
2025-05-14,31.755,31.82,31.755,31.79,2341.0
2025-05-15,31.645,32.365,31.635,32.335,7944.0
2025-05-16,32.175,32.61,32.175,32.61,3463.0
2025-05-20,32.745,32.745,32.47,32.48,8403.0
2025-05-21,32.195,32.195,31.99,32.0,5268.0
2025-05-22,32.16,32.16,31.775,31.835,4578.0
2025-05-23,31.42,31.64,31.42,31.61,3260.0
2025-05-26,32.11,32.11,31.805,31.865,967.0
2025-05-27,31.825,32.07,31.825,32.04,11862.0
2025-05-28,32.34,32.34,31.875,31.875,4440.0
2025-05-29,31.995,31.995,31.875,31.965,3400.0
2025-05-30,31.955,31.965,31.805,31.965,1250.0
2025-06-02,31.715,32.05,31.675,31.995,1477.0
2025-06-03,32.18,32.18,31.925,32.11,4251.0
2025-06-04,32.27,32.27,31.745,31.755,5297.0
2025-06-05,31.755,31.945,31.57,31.62,8035.0
2025-06-06,32.06,32.06,31.895,31.995,1556.0
2025-06-09,31.885,32.06,31.835,31.965,4606.0
2025-06-10,32.07,32.18,32.07,32.07,2004.0
2025-06-11,32.3,32.3,32.05,32.11,574.0
2025-06-12,31.885,32.2,31.885,32.18,1719.0
2025-06-13,32.18,32.3,32.07,32.07,5620.0
2025-06-16,32.24,32.24,31.895,32.0,602.0
2025-06-17,32.16,32.23,31.985,31.995,2305.0
2025-06-18,32.07,32.12,32.04,32.06,400.0
2025-06-19,32.485,32.485,31.885,31.895,1851.0
2025-06-20,32.36,32.36,32.11,32.26,1305.0
2025-06-23,32.33,32.625,32.22,32.29,2095.0
2025-06-24,32.33,32.33,32.16,32.31,2384.0
2025-06-25,32.44,32.44,32.055,32.055,515.0
2025-06-26,32.115,32.115,31.975,32.045,1013.0
2025-06-27,32.145,32.285,32.115,32.225,1997.0
2025-06-30,32.175,32.175,32.075,32.165,507.0
2025-07-02,32.7,32.7,32.55,32.58,1198.0
2025-07-03,32.57,32.67,32.48,32.63,3048.0
2025-07-04,32.68,32.68,32.47,32.58,670.0
2025-07-07,32.7,32.7,32.57,32.67,7082.0
2025-07-08,32.62,32.985,32.62,32.935,2245.0
2025-07-09,33.16,33.2,32.895,32.945,2343.0
2025-07-10,33.065,33.23,32.915,33.16,2535.0
2025-07-11,33.31,33.31,32.985,33.035,372.0
2025-07-14,33.18,33.18,32.885,33.005,8513.0
2025-07-15,32.725,33.075,32.715,32.715,790.0
2025-07-16,32.985,32.985,32.755,32.855,5028.0
2025-07-17,33.065,33.125,32.985,33.125,3418.0
2025-07-18,33.27,33.27,32.885,32.895,985.0
2025-07-21,33.025,33.025,32.785,32.785,4363.0
2025-07-22,32.775,32.805,32.765,32.795,1487.0
2025-07-23,32.855,32.945,32.765,32.895,5594.0
2025-07-24,33.025,33.025,32.755,32.965,5587.0
2025-07-25,33.23,33.23,33.025,33.125,1710.0
2025-07-28,33.27,33.27,32.945,33.005,609.0
2025-07-29,33.085,33.31,33.085,33.31,1505.0
2025-07-30,33.55,33.55,33.185,33.245,589.0
2025-07-31,33.42,33.42,32.965,32.965,1067.0
2025-08-01,32.69,32.955,32.69,32.895,5806.0
2025-08-05,33.225,33.225,32.985,33.065,1823.0
2025-08-06,33.195,33.195,32.935,32.945,6593.0
2025-08-07,33.005,33.145,33.005,33.055,1192.0
2025-08-08,33.005,33.33,33.005,33.29,1181.0
2025-08-11,33.56,33.56,33.215,33.25,601.0
2025-08-12,33.28,33.49,33.28,33.41,8132.0
2025-08-13,33.54,33.71,33.33,33.71,1026.0
2025-08-14,33.59,33.71,33.59,33.71,1567.0
2025-08-15,33.68,33.815,33.5,33.74,1093.0
2025-08-18,33.805,33.805,33.55,33.6,2039.0
2025-08-19,33.825,33.955,33.825,33.955,2332.0
2025-08-20,34.205,34.38,34.145,34.225,2469.0
2025-08-21,34.055,34.34,34.055,34.275,971.0
2025-08-22,34.51,34.51,34.42,34.42,800.0
2025-08-25,34.49,34.49,34.195,34.235,641.0
2025-08-26,34.175,34.175,34.105,34.135,400.0
2025-08-27,34.275,34.275,34.125,34.135,443.0
2025-08-28,34.205,34.205,33.915,33.965,628.0
2025-08-29,34.145,34.145,34.015,34.065,300.0
2025-09-02,34.065,34.265,34.065,34.195,1116.0
2025-09-03,33.965,33.965,33.845,33.925,1006.0
2025-09-04,33.855,34.075,33.855,34.075,1976.0
2025-09-05,34.135,34.135,33.925,33.975,2510.0
2025-09-08,33.945,33.945,33.62,33.73,2154.0
2025-09-09,33.865,34.025,33.865,33.995,3434.0
2025-09-10,33.835,34.095,33.835,34.095,1051.0
2025-09-11,34.345,34.385,34.345,34.375,346.0
2025-09-12,34.505,34.505,34.185,34.205,922.0
2025-09-15,33.995,33.995,33.825,33.835,1901.0
2025-09-16,33.955,33.955,33.78,33.795,2543.0
2025-09-17,34.045,34.135,34.035,34.055,602.0
2025-09-18,34.045,34.125,34.035,34.075,713.0
2025-09-19,34.015,34.015,33.915,34.015,1216.0
2025-09-22,33.995,34.015,33.77,33.975,3185.0
2025-09-23,34.085,34.175,34.005,34.165,1435.0
2025-09-24,34.145,34.315,34.135,34.315,351.0
2025-09-25,34.415,34.415,34.335,34.345,742.0
2025-09-26,34.425,34.595,34.425,34.525,848.0
2025-09-29,34.665,34.665,34.245,34.385,1325.0
2025-09-30,34.465,34.555,34.455,34.555,779.0
2025-10-01,34.615,34.785,34.615,34.725,725.0
2025-10-02,34.755,34.765,34.495,34.505,3054.0
2025-10-03,34.705,34.745,34.625,34.625,1107.0
2025-10-06,34.525,34.795,34.405,34.455,720.0
2025-10-07,34.595,34.595,34.305,34.555,1233.0
2025-10-08,34.705,34.705,34.465,34.465,613.0
2025-10-09,34.645,34.645,34.495,34.535,1458.0
2025-10-10,34.675,34.675,34.275,34.275,1602.0
2025-10-14,34.145,34.645,34.145,34.615,3820.0
2025-10-15,34.545,34.725,34.525,34.555,1200.0
2025-10-16,34.465,34.655,34.425,34.445,2677.0
2025-10-17,34.345,34.695,34.345,34.675,2973.0
2025-10-20,34.675,34.885,34.675,34.885,731.0
2025-10-21,35.05,35.05,34.725,34.785,3540.0
2025-10-22,34.845,34.865,34.705,34.755,672.0
2025-10-23,34.96,34.98,34.605,34.605,421.0
2025-10-24,34.745,34.745,34.585,34.585,136.0
2025-10-27,34.595,34.595,34.495,34.555,1660.0
2025-10-28,34.42,34.42,34.165,34.165,1219.0
2025-10-29,33.925,34.005,33.775,33.825,1129.0
2025-10-30,34.095,34.095,33.905,33.905,920.0
2025-10-31,33.905,33.945,33.755,33.935,1600.0
2025-11-03,33.725,33.755,33.625,33.655,2992.0
2025-11-04,33.565,33.775,33.565,33.775,643.0
2025-11-05,33.835,33.885,33.785,33.845,3018.0
2025-11-06,33.925,34.005,33.865,33.895,1459.0
2025-11-07,33.685,34.025,33.685,33.965,2102.0
2025-11-10,34.105,34.105,33.795,34.025,610.0
2025-11-11,33.955,34.55,33.955,34.52,890.0
2025-11-12,34.51,34.62,34.51,34.55,900.0
2025-11-13,34.79,34.89,34.66,34.66,2756.0
2025-11-14,34.85,34.85,34.5,34.74,1528.0
2025-11-17,34.95,34.95,34.58,34.6,791.0
2025-11-18,34.7,34.7,34.61,34.61,1283.0
2025-11-19,34.6,34.61,34.57,34.61,300.0
2025-11-20,34.78,34.78,34.54,34.57,2054.0
2025-11-21,34.57,35.14,34.57,34.99,2100.0
2025-11-24,35.16,35.16,34.8,34.8,253.0
2025-11-25,34.97,35.13,34.97,35.13,498.0
2025-11-26,35.03,35.18,35.03,35.1,5306.0