Date,Open,High,Low,Close,Adj Close,Volume
2019-02-07,25.049999,25.049999,25.049999,25.049999,19.673117,0
2019-02-08,25.049999,25.059999,25.049999,25.049999,19.673117,1501
2019-02-11,25.040001,25.100000,24.990000,25.059999,19.680964,6200
2019-02-12,25.040001,25.049999,25.040001,25.049999,19.673117,8293
2019-02-13,25.049999,25.049999,25.049999,25.049999,19.673117,0
2019-02-14,25.059900,25.059900,25.019300,25.019300,19.649000,5333
2019-02-15,25.030001,25.040001,25.030001,25.040001,19.665257,4172
2019-02-19,25.058399,25.058399,25.058399,25.058399,19.679705,1102
2019-02-20,25.059999,25.059999,25.059999,25.059999,19.680964,1200
2019-02-21,25.049999,25.059999,25.049999,25.059999,19.680964,459
2019-02-22,25.080000,25.080000,25.080000,25.080000,19.696678,100
2019-02-25,25.094000,25.094000,25.094000,25.094000,19.707663,100
2019-02-26,25.105801,25.105801,25.105801,25.105801,19.716930,1010
2019-02-27,25.110001,25.110001,25.107000,25.107000,19.717875,600
2019-02-28,25.107000,25.107000,25.107000,25.107000,19.717875,0
2019-03-01,25.086300,25.090000,25.086300,25.090000,19.743685,4314
2019-03-04,25.100000,25.100000,25.100000,25.100000,19.751551,1216
2019-03-05,25.090000,25.090000,25.090000,25.090000,19.743685,102
2019-03-06,25.090000,25.090000,25.090000,25.090000,19.743685,0
2019-03-07,25.160000,25.160000,25.129999,25.139999,19.783033,600
2019-03-08,25.139999,25.139999,25.139999,25.139999,19.783033,0
2019-03-11,25.139999,25.139999,25.139999,25.139999,19.783033,0
2019-03-12,25.139999,25.139999,25.139999,25.139999,19.783033,0
2019-03-13,25.190001,25.190001,25.190001,25.190001,19.822378,101
2019-03-14,25.177200,25.177200,25.177200,25.177200,19.812302,100
2019-03-15,25.205000,25.219999,25.205000,25.211000,19.838909,2016
2019-03-18,25.219999,25.219999,25.219999,25.219999,19.845984,240
2019-03-19,25.209999,25.379999,25.209999,25.260000,19.877464,2085
2019-03-20,25.246000,25.246000,25.246000,25.246000,19.866446,115
2019-03-21,25.379999,25.500000,25.379999,25.379999,19.971889,1150
2019-03-22,25.409700,25.409700,25.409700,25.409700,19.995258,100
2019-03-25,25.420000,25.450001,25.420000,25.450001,20.026981,663
2019-03-26,25.440100,25.455299,25.440100,25.455299,20.031147,700
2019-03-27,25.485001,25.490000,25.480000,25.480000,20.050579,4363
2019-03-28,25.474899,25.474899,25.474899,25.474899,20.046564,189
2019-03-29,25.469999,25.469999,25.469999,25.469999,20.042719,115
2019-04-01,25.360001,25.370001,25.340000,25.340000,20.012707,2256
2019-04-02,25.370001,25.540001,25.370001,25.370001,20.036396,1200
2019-04-03,25.379999,25.379999,25.379999,25.379999,20.044298,616
2019-04-04,25.379999,25.379999,25.379999,25.379999,20.044298,0
2019-04-05,25.394899,25.410000,25.394899,25.410000,20.067984,1306
2019-04-08,25.410000,25.410000,25.410000,25.410000,20.067984,0
2019-04-09,25.410000,25.410000,25.410000,25.410000,20.067984,0
2019-04-10,25.446100,25.446100,25.446100,25.446100,20.096497,393
2019-04-11,25.445000,25.469999,25.445000,25.469999,20.115376,657
2019-04-12,25.459999,25.469999,25.459999,25.469999,20.115376,2000
2019-04-15,25.469999,25.469999,25.469999,25.469999,20.115376,0
2019-04-16,25.469999,25.469999,25.469999,25.469999,20.115376,0
2019-04-17,25.410500,25.410500,25.410500,25.410500,20.068382,978
2019-04-18,25.443300,25.450001,25.443300,25.445000,20.095629,3416
2019-04-22,25.419300,25.419300,25.415001,25.415001,20.071939,300
2019-04-23,25.415001,25.415001,25.415001,25.415001,20.071939,0
2019-04-24,25.415001,25.415001,25.415001,25.415001,20.071939,0
2019-04-25,25.499001,25.700001,25.499001,25.500000,20.139072,3900
2019-04-26,25.549900,25.549900,25.549900,25.549900,20.178478,850
2019-04-29,25.516100,25.516100,25.516100,25.516100,20.151773,390
2019-04-30,25.516100,25.516100,25.516100,25.516100,20.151773,0
2019-05-01,25.516100,25.516100,25.516100,25.516100,20.216745,0
2019-05-02,25.516100,25.516100,25.516100,25.516100,20.216745,0
2019-05-03,25.445000,25.463600,25.445000,25.463600,20.175159,304
2019-05-06,25.463600,25.463600,25.463600,25.463600,20.175159,0
2019-05-07,25.463600,25.463600,25.463600,25.463600,20.175159,0
2019-05-08,25.463600,25.463600,25.463600,25.463600,20.175159,0
2019-05-09,25.490000,25.510000,25.490000,25.510000,20.211914,903
2019-05-10,25.510000,25.510000,25.510000,25.510000,20.211914,0
2019-05-13,25.460100,25.460100,25.460100,25.460100,20.172379,2032
2019-05-14,25.460100,25.460100,25.460100,25.460100,20.172379,0
2019-05-15,25.497900,25.497900,25.497900,25.497900,20.202333,295
2019-05-16,25.504999,25.504999,25.500000,25.500000,20.203999,500
2019-05-17,25.500000,25.500000,25.500000,25.500000,20.203999,0
2019-05-20,25.500000,25.500000,25.500000,25.500000,20.203999,0
2019-05-21,25.500000,25.500000,25.500000,25.500000,20.203999,0
2019-05-22,25.500000,25.500000,25.500000,25.500000,20.203999,0
2019-05-23,25.459999,25.459999,25.450001,25.450001,20.164375,1340
2019-05-24,25.467899,25.475500,25.467899,25.475500,20.184580,1119
2019-05-28,25.475500,25.475500,25.475500,25.475500,20.184580,0
2019-05-29,25.475500,25.475500,25.475500,25.475500,20.184580,0
2019-05-30,25.466101,25.466101,25.466101,25.466101,20.177137,391
2019-05-31,25.470699,25.470699,25.470699,25.470699,20.180775,464
2019-06-03,25.457300,25.479700,25.457300,25.479700,20.259096,1520
2019-06-04,25.530001,25.537201,25.530001,25.537201,20.304819,2030
2019-06-05,25.537201,25.537201,25.537201,25.537201,20.304819,0
2019-06-06,25.577499,25.577499,25.577499,25.577499,20.336859,569
2019-06-07,25.642900,25.642900,25.626101,25.626101,20.375505,364
2019-06-10,25.610001,25.620001,25.610001,25.620001,20.370659,2076
2019-06-11,25.620001,25.620001,25.620001,25.620001,20.370659,0
2019-06-12,25.627899,25.639999,25.626101,25.639999,20.386553,1275
2019-06-13,25.659000,25.660000,25.647900,25.659700,20.402218,1220
2019-06-14,25.659700,25.659700,25.659700,25.659700,20.402218,0
2019-06-17,25.626101,25.650000,25.624100,25.624100,20.373915,6086
2019-06-18,25.700001,25.719999,25.680099,25.680099,20.418436,4293
2019-06-19,25.684999,25.690001,25.684999,25.690001,20.426311,1491
2019-06-20,25.690001,25.690001,25.690001,25.690001,20.426311,0
2019-06-21,25.830000,25.840000,25.825001,25.840000,20.545574,4480
2019-06-24,25.836700,25.879999,25.836100,25.870001,20.569433,1244
2019-06-25,25.870001,25.870001,25.870001,25.870001,20.569433,0
2019-06-26,25.840000,25.840000,25.840000,25.840000,20.545574,952
2019-06-27,25.860500,25.870001,25.860001,25.865000,20.565451,3419
2019-06-28,25.897900,25.897900,25.897900,25.897900,20.591614,1236
2019-07-01,25.930000,25.930000,25.878099,25.878099,20.642550,2701
2019-07-02,25.906300,25.950001,25.906300,25.948000,20.698299,3036
2019-07-03,25.999100,25.999100,25.999100,25.999100,20.739065,2002
2019-07-05,25.908800,25.939100,25.908800,25.939100,20.691206,780
2019-07-08,25.939100,25.939100,25.939100,25.939100,20.691206,0
2019-07-09,25.939100,25.939100,25.939100,25.939100,20.691206,0
2019-07-10,25.910999,25.910999,25.910999,25.910999,20.668787,1328
2019-07-11,25.900000,25.910000,25.900000,25.910000,20.667994,3104
2019-07-12,25.910000,25.910000,25.910000,25.910000,20.667994,0
2019-07-15,25.910000,25.910000,25.910000,25.910000,20.667994,0
2019-07-16,25.920000,25.920000,25.920000,25.920000,20.675972,903
2019-07-17,25.920000,25.920000,25.920000,25.920000,20.675972,0
2019-07-18,25.940001,25.950001,25.940001,25.950001,20.699898,201
2019-07-19,25.945000,25.980000,25.945000,25.980000,20.723825,1883
2019-07-22,25.980000,25.980000,25.980000,25.980000,20.723825,0
2019-07-23,25.980000,25.980000,25.980000,25.980000,20.723825,0
2019-07-24,25.968100,25.968100,25.968100,25.968100,20.714334,231
2019-07-25,26.000000,26.000000,25.991199,26.000000,20.739788,2303
2019-07-26,26.009001,26.009001,26.009001,26.009001,20.746958,271
2019-07-29,26.006300,26.025000,25.985001,26.020000,20.755735,2250
2019-07-30,25.946100,26.004999,25.946100,26.004999,20.743769,986
2019-07-31,25.940001,25.969999,25.910000,25.910000,20.667994,1459
2019-08-01,25.910000,25.910000,25.910000,25.910000,20.738241,0
2019-08-02,25.959999,25.959999,25.959999,25.959999,20.778252,349
2019-08-05,25.959999,25.959999,25.959999,25.959999,20.778252,0
2019-08-06,25.904100,25.904100,25.904100,25.904100,20.733519,5053
2019-08-07,25.904100,25.904100,25.904100,25.904100,20.733519,0
2019-08-08,25.889999,25.889999,25.870100,25.870100,20.706306,350
2019-08-09,25.920000,25.920000,25.875299,25.875299,20.710463,554
2019-08-12,25.889999,25.889999,25.877199,25.879999,20.714224,5000
2019-08-13,25.879999,25.879999,25.879999,25.879999,20.714224,0
2019-08-14,25.793501,25.860001,25.793501,25.850000,20.690220,3111
2019-08-15,25.850000,25.850000,25.850000,25.850000,20.690220,0
2019-08-16,25.850000,25.850000,25.850000,25.850000,20.690220,0
2019-08-19,25.850000,25.850000,25.850000,25.850000,20.690220,0
2019-08-20,25.770000,25.770000,25.770000,25.770000,20.626184,609
2019-08-21,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-22,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-23,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-26,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-27,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-28,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-29,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-08-30,25.770000,25.770000,25.770000,25.770000,20.626184,0
2019-09-03,25.770000,25.770000,25.770000,25.770000,20.698467,0
2019-09-04,25.855000,25.900000,25.855000,25.889999,20.794853,2000
2019-09-05,25.850000,25.870001,25.850000,25.850000,20.762737,1507
2019-09-06,25.850000,25.850000,25.850000,25.850000,20.762737,0
2019-09-09,25.850000,25.850000,25.850000,25.850000,20.762737,0
2019-09-10,25.799999,25.799999,25.790001,25.790001,20.714535,2236
2019-09-11,25.790001,25.790001,25.790001,25.790001,20.714535,0
2019-09-12,25.790001,25.799999,25.747101,25.747101,20.680077,2528
2019-09-13,25.730000,25.739901,25.730000,25.730000,20.666340,2020
2019-09-16,25.730000,25.730000,25.730000,25.730000,20.666340,0
2019-09-17,25.730000,25.730000,25.730000,25.730000,20.666340,0
2019-09-18,25.813700,25.813700,25.785601,25.795000,20.718548,2742
2019-09-19,25.820000,25.820000,25.820000,25.820000,20.738625,1042
2019-09-20,25.820000,25.820000,25.820000,25.820000,20.738625,0
2019-09-23,25.832800,25.840000,25.830000,25.830000,20.746662,26380
2019-09-24,25.780001,25.804001,25.780001,25.804001,20.725784,727
2019-09-25,25.780001,25.780001,25.780001,25.780001,20.706490,402
2019-09-26,25.780001,25.780001,25.780001,25.780001,20.706490,0
2019-09-27,25.795601,25.795601,25.795601,25.795601,20.719032,197
2019-09-30,25.795601,25.795601,25.795601,25.795601,20.719032,0
2019-10-01,25.795601,25.795601,25.795601,25.795601,20.789955,0
2019-10-02,25.747999,25.747999,25.747999,25.747999,20.751593,195
2019-10-03,25.879999,25.885000,25.879999,25.885000,20.862011,1397
2019-10-04,25.885000,25.885000,25.885000,25.885000,20.862011,0
2019-10-07,25.885000,25.885000,25.885000,25.885000,20.862011,0
2019-10-08,25.885000,25.885000,25.885000,25.885000,20.862011,0
2019-10-09,25.785000,25.820000,25.785000,25.789301,20.784876,1000
2019-10-10,25.789301,25.789301,25.789301,25.789301,20.784876,0
2019-10-11,25.760000,25.760000,25.760000,25.760000,20.761271,699
2019-10-14,25.680000,25.704100,25.680000,25.704100,20.716198,1536
2019-10-15,25.704100,25.704100,25.704100,25.704100,20.716198,0
2019-10-16,25.770000,25.783001,25.770000,25.783001,20.779806,1376
2019-10-17,25.783001,25.783001,25.783001,25.783001,20.779806,0
2019-10-18,25.760000,25.771700,25.760000,25.771700,20.770689,1189
2019-10-21,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-22,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-23,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-24,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-25,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-28,25.771700,25.771700,25.771700,25.771700,20.770689,0
2019-10-29,25.767700,25.767700,25.767700,25.767700,20.767471,586
2019-10-30,25.799999,25.799999,25.782499,25.782499,20.779388,1487
2019-10-31,25.884001,25.900000,25.862900,25.862900,20.844200,2291
2019-11-01,25.862900,25.862900,25.862900,25.862900,20.914230,0
2019-11-04,25.760000,25.760000,25.549999,25.549999,20.661196,1505
2019-11-05,25.750000,25.750000,25.750000,25.750000,20.822926,371
2019-11-06,25.740000,25.770000,25.719999,25.760000,20.831018,12069
2019-11-07,25.760000,25.760000,25.760000,25.760000,20.831018,0
2019-11-08,25.760000,25.760000,25.760000,25.760000,20.831018,0
2019-11-11,25.760000,25.760000,25.760000,25.760000,20.831018,0
2019-11-12,25.712900,25.712900,25.700001,25.700001,20.782497,729
2019-11-13,25.700001,25.700001,25.700001,25.700001,20.782497,0
2019-11-14,25.700001,25.743299,25.700001,25.740000,20.814840,2272
2019-11-15,25.740000,25.740000,25.740000,25.740000,20.814840,0
2019-11-18,25.740000,25.740000,25.740000,25.740000,20.814840,0
2019-11-19,25.754999,25.790001,25.754999,25.754999,20.826969,680
2019-11-20,25.725100,25.745001,25.690001,25.745001,20.818888,3285
2019-11-21,25.750000,25.764999,25.750000,25.764999,20.835066,327
2019-11-22,25.764999,25.764999,25.764999,25.764999,20.835066,0
2019-11-25,25.780001,25.780001,25.690001,25.735001,20.810795,2516
2019-11-26,25.751499,25.770000,25.735001,25.735001,20.810795,2612
2019-11-27,25.735001,25.735001,25.735001,25.735001,20.810795,0
2019-11-29,25.735001,25.735001,25.735001,25.735001,20.810795,0
2019-12-02,25.613701,25.655001,25.613701,25.655001,20.810802,201
2019-12-03,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-04,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-05,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-06,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-09,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-10,25.655001,25.655001,25.655001,25.655001,20.810802,0
2019-12-11,25.629999,25.725000,25.629999,25.725000,20.867580,516
2019-12-12,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-13,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-16,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-17,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-18,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-19,25.725000,25.725000,25.725000,25.725000,20.867580,0
2019-12-20,25.889999,25.889999,25.840000,25.840000,20.960859,1350
2019-12-23,25.855700,25.864500,25.834999,25.834999,20.956806,4461
2019-12-24,25.834999,25.834999,25.834999,25.834999,20.956806,0
2019-12-26,25.834999,25.834999,25.834999,25.834999,21.042328,0
2019-12-27,25.819000,25.860001,25.809999,25.809999,21.021969,380
2019-12-30,25.870001,25.870001,25.815001,25.815001,21.026047,4430
2019-12-31,25.815001,25.815001,25.815001,25.815001,21.026047,0
2020-01-02,25.870001,25.879999,25.834999,25.834999,21.042328,1350
2020-01-03,25.834999,25.834999,25.834999,25.834999,21.042328,0
2020-01-06,25.910000,25.910000,25.879999,25.879999,21.078985,3592
2020-01-07,25.884701,25.900000,25.879999,25.879999,21.078985,48362
2020-01-08,25.910000,25.920000,25.875000,25.879999,21.078985,3595
2020-01-09,25.799999,25.799999,25.799999,25.799999,21.013824,923
2020-01-10,25.959999,25.959999,25.889999,25.889999,21.087128,7019
2020-01-13,25.930000,25.930000,25.885000,25.885000,21.083061,990
2020-01-14,25.840000,25.879999,25.840000,25.879999,21.078985,141
2020-01-15,25.930000,25.940001,25.900000,25.900000,21.095276,3277
2020-01-16,25.930000,25.950001,25.905701,25.905701,21.099916,11673
2020-01-17,25.905701,25.905701,25.905701,25.905701,21.099916,0
2020-01-21,25.949499,25.980000,25.934999,25.934999,21.123775,2567
2020-01-22,25.980000,25.980000,25.934999,25.934999,21.123775,1622
2020-01-23,25.940001,25.940001,25.934999,25.934999,21.123775,79070
2020-01-24,25.969999,25.969999,25.930000,25.930000,21.119709,2576
2020-01-27,25.918800,25.918800,25.905001,25.905001,21.099348,368
2020-01-28,25.979900,25.979900,25.924999,25.924999,21.115639,1252
2020-01-29,25.924999,25.924999,25.924999,25.924999,21.115639,0
2020-01-30,26.000000,26.029900,25.975000,25.975000,21.156361,176902
2020-01-31,26.030001,26.040001,26.000000,26.021999,21.194643,16978
2020-02-03,25.850000,25.889999,25.850000,25.855000,21.172531,2022
2020-02-04,25.879999,25.879999,25.821400,25.834999,21.156145,3680
2020-02-05,25.899000,26.000000,25.850000,25.850000,21.168436,7722
2020-02-06,25.888599,25.905001,25.867901,25.867901,21.183098,9219
2020-02-07,25.883600,27.487600,25.883600,25.920000,21.225758,133265
2020-02-10,25.924400,26.049999,25.915001,25.924999,21.229856,120360
2020-02-11,25.920000,25.940001,25.920000,25.924999,21.229856,6048
2020-02-12,25.930000,26.040001,25.925699,25.969999,21.266708,15545
2020-02-13,25.924200,26.059999,25.910000,25.924999,21.229856,42006
2020-02-14,25.932400,25.950001,25.930000,25.934999,21.238037,7129
2020-02-18,25.964300,25.964300,25.929701,25.934999,21.238037,4586
2020-02-19,25.940001,25.990000,25.930000,25.934999,21.238037,23035
2020-02-20,25.971600,26.000000,25.934999,25.934999,21.238037,7063
2020-02-21,25.879999,26.020000,25.879999,25.969999,21.266708,4276
2020-02-24,25.932501,25.969999,25.932501,25.945000,21.246241,2799
2020-02-25,25.981001,26.000000,25.950001,25.965000,21.262606,9266
2020-02-26,25.950001,25.959999,25.910000,25.910000,21.217571,5301
2020-02-27,25.861799,25.950001,25.799999,25.799999,21.127495,18323
2020-02-28,25.750000,25.820000,25.709999,25.820000,21.143871,4825
2020-03-02,25.750000,25.750000,25.679001,25.680000,21.091305,4430
2020-03-03,25.770000,25.909100,25.770000,25.820000,21.206289,7070
2020-03-04,25.920000,25.959999,25.915001,25.915001,21.284307,2378
2020-03-05,25.884001,25.884001,25.815001,25.820000,21.206289,8767
2020-03-06,25.459999,25.610001,25.400000,25.545000,20.980433,13216
2020-03-09,24.950001,24.950001,24.623501,24.623501,20.223589,2117
2020-03-10,24.500000,24.620001,24.500000,24.555000,20.167326,809
2020-03-11,24.530001,24.530001,24.274900,24.325001,19.978434,10315
2020-03-12,23.988600,23.988600,23.870001,23.870001,19.604727,1935
2020-03-13,24.000000,24.353100,23.980000,24.353100,20.001507,7877
2020-03-16,24.000000,24.000000,23.645800,23.645800,19.420591,266
2020-03-17,23.645800,23.645800,23.645800,23.645800,19.420591,0
2020-03-18,22.620001,23.528999,22.530001,22.856400,18.772247,2962
2020-03-19,22.526899,22.526899,22.110001,22.500000,18.479530,10520
2020-03-20,21.209999,21.415001,21.128099,21.415001,17.588408,2418
2020-03-23,21.299999,21.497101,21.209999,21.490000,17.650005,3372
2020-03-24,21.760000,21.879999,21.350000,21.514700,17.670290,7394
2020-03-25,21.875000,22.049999,21.860001,22.049999,18.109940,1624
2020-03-26,22.234501,22.330000,22.200001,22.275000,18.294735,4153
2020-03-27,22.240000,22.240000,22.139999,22.215000,18.245457,3604
2020-03-30,22.374901,22.500000,22.370001,22.370001,18.372761,5502
2020-03-31,22.600000,22.600000,22.520000,22.580000,18.545242,3269
2020-04-01,22.480499,22.485001,22.480499,22.485001,18.539873,390
2020-04-02,22.420000,22.790001,22.420000,22.700001,18.717155,2384
2020-04-03,22.930000,23.030001,22.639999,22.860001,18.849081,12461
2020-04-06,22.700001,23.010000,22.700001,22.924999,18.902674,2143
2020-04-07,23.073400,23.209999,23.073400,23.165001,19.100567,1098
2020-04-08,23.410000,23.510000,23.224600,23.464300,19.347355,2562
2020-04-09,23.850000,24.157600,23.622801,24.010599,19.797796,12696
2020-04-13,24.030001,24.330000,24.006201,24.139999,19.904501,12344
2020-04-14,24.150000,24.410000,24.150000,24.378201,20.100904,1557
2020-04-15,24.378201,24.378201,24.378201,24.378201,20.100904,0
2020-04-16,23.982700,24.139999,23.982700,24.139999,19.904501,694
2020-04-17,24.139999,24.139999,24.139999,24.139999,19.904501,0
2020-04-20,24.000000,24.120001,23.920000,23.985001,19.776693,672193
2020-04-21,23.969900,23.969999,23.869699,23.869699,19.681623,5311
2020-04-22,23.869699,23.869699,23.869699,23.869699,19.681623,0
2020-04-23,23.869699,23.869699,23.869699,23.869699,19.681623,0
2020-04-24,23.869699,23.869699,23.869699,23.869699,19.681623,0
2020-04-27,24.139999,24.160000,24.045099,24.055000,19.834404,7407
2020-04-28,24.170000,24.170000,24.059999,24.059999,19.838531,1135
2020-04-29,24.209999,24.215000,24.209999,24.215000,19.966341,204
2020-04-30,24.215000,24.215000,24.215000,24.215000,19.966341,0
2020-05-01,23.850000,23.980000,23.820000,23.980000,19.927280,7307
2020-05-04,24.040001,24.040001,24.020000,24.020000,19.960516,771
2020-05-05,23.959999,24.031401,23.940001,24.010000,19.952211,2043
2020-05-06,24.010000,24.010000,24.010000,24.010000,19.952211,0
2020-05-07,24.010000,24.010000,24.010000,24.010000,19.952211,0
2020-05-08,24.010000,24.010000,24.010000,24.010000,19.952211,0
2020-05-11,24.010000,24.010000,24.010000,24.010000,19.952211,0
2020-05-12,23.860001,23.920000,23.844999,23.920000,19.877420,4209
2020-05-13,23.830000,23.875000,23.830000,23.875000,19.840034,140020
2020-05-14,23.875000,23.875000,23.875000,23.875000,19.840034,0
2020-05-15,23.850000,23.872999,23.845501,23.872999,19.838367,1700
2020-05-18,23.872999,23.872999,23.872999,23.872999,19.838367,0
2020-05-19,24.073500,24.073500,24.045000,24.045000,19.981300,105
2020-05-20,24.045000,24.045000,24.045000,24.045000,19.981300,0
2020-05-21,24.045000,24.045000,24.045000,24.045000,19.981300,0
2020-05-22,24.230101,24.247000,24.230101,24.240000,20.143343,1529
2020-05-26,24.377100,24.387800,24.377100,24.385000,20.263832,775
2020-05-27,24.480000,24.480000,24.479900,24.479900,20.342697,504
2020-05-28,24.490000,24.525200,24.490000,24.525200,20.380339,402
2020-05-29,24.559999,24.560301,24.485001,24.560301,20.409508,1197
2020-06-01,24.559999,24.587999,24.469999,24.555000,20.450899,12204
2020-06-02,24.520000,24.600100,24.490000,24.594999,20.484219,20044
2020-06-03,24.700001,24.785000,24.650000,24.785000,20.642466,2239
2020-06-04,24.805201,24.840000,24.805201,24.840000,20.688269,109
2020-06-05,24.840000,24.840000,24.840000,24.840000,20.688269,0
2020-06-08,25.025000,25.100000,25.025000,25.100000,20.904814,211
2020-06-09,24.860001,24.860001,24.860001,24.860001,20.704931,102
2020-06-10,24.991100,25.049999,24.991100,25.049999,20.863165,534
2020-06-11,24.812000,24.812000,24.700100,24.700100,20.571739,1547
2020-06-12,24.700100,24.700100,24.700100,24.700100,20.571739,0
2020-06-15,24.700100,24.700100,24.700100,24.700100,20.571739,0
2020-06-16,24.700100,24.700100,24.700100,24.700100,20.571739,0
2020-06-17,25.170000,25.188700,25.084999,25.084999,20.892317,1001
2020-06-18,25.000000,25.059999,24.996500,25.059999,20.871496,1160
2020-06-19,25.059999,25.059999,25.059999,25.059999,20.871496,0
2020-06-22,25.059999,25.059999,25.059999,25.059999,20.871496,0
2020-06-23,25.084801,25.094999,25.084801,25.094999,20.900646,205
2020-06-24,25.013201,25.045000,25.013201,25.045000,20.859005,393
2020-06-25,25.045000,25.045000,25.045000,25.045000,20.859005,0
2020-06-26,25.045000,25.045000,25.045000,25.045000,20.859005,0
2020-06-29,25.046600,25.046600,25.010000,25.010000,20.829853,501
2020-06-30,25.010000,25.010000,25.010000,25.010000,20.829853,0
2020-07-01,25.010000,25.010000,25.010000,25.010000,20.859045,0
2020-07-02,25.010000,25.010000,25.010000,25.010000,20.859045,0
2020-07-06,25.190001,25.190001,25.190001,25.190001,21.009178,313
2020-07-07,25.200001,25.235001,25.190001,25.209999,21.025850,2244
2020-07-08,25.209999,25.209999,25.209999,25.209999,21.025850,0
2020-07-09,25.167400,25.230000,25.167400,25.230000,21.042538,204
2020-07-10,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-13,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-14,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-15,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-16,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-17,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-20,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-21,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-22,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-23,25.230000,25.230000,25.230000,25.230000,21.042538,0
2020-07-24,25.475500,25.475500,25.469999,25.469999,21.242702,1000
2020-07-27,25.469999,25.469999,25.469999,25.469999,21.242702,0
2020-07-28,25.500000,25.520000,25.430000,25.430000,21.209339,3609
2020-07-29,25.430000,25.430000,25.430000,25.430000,21.209339,0
2020-07-30,25.430000,25.430000,25.430000,25.430000,21.209339,0
2020-07-31,25.430000,25.430000,25.430000,25.430000,21.209339,0
2020-08-03,25.500000,25.500000,25.434999,25.434999,21.272337,208
2020-08-04,25.434999,25.434999,25.434999,25.434999,21.272337,0
2020-08-05,25.559999,25.570000,25.490000,25.490000,21.318338,592
2020-08-06,25.580000,25.580000,25.490000,25.490000,21.318338,1201
2020-08-07,25.570000,25.570000,25.503700,25.514999,21.339247,1624
2020-08-10,25.500000,25.570000,25.500000,25.549999,21.368515,647
2020-08-11,25.549999,25.549999,25.549999,25.549999,21.368515,0
2020-08-12,25.587799,25.587799,25.580000,25.580000,21.393610,826
2020-08-13,25.580000,25.580000,25.580000,25.580000,21.393610,0
2020-08-14,25.580000,25.580000,25.580000,25.580000,21.393610,0
2020-08-17,25.520000,25.620001,25.504999,25.504999,21.330889,1789
2020-08-18,25.450001,25.535000,25.440001,25.535000,21.355970,1610
2020-08-19,25.522499,25.530001,25.480000,25.530001,21.351793,877
2020-08-20,25.530001,25.530001,25.530001,25.530001,21.351793,0
2020-08-21,25.530001,25.530001,25.530001,25.530001,21.351793,0
2020-08-24,25.490000,25.538500,25.490000,25.525000,21.347610,4434
2020-08-25,25.600000,25.620001,25.600000,25.620001,21.427067,62610
2020-08-26,25.629999,25.660000,25.590000,25.590000,21.401979,2400
2020-08-27,25.590000,25.590000,25.590000,25.590000,21.401979,0
2020-08-28,25.660000,25.820000,25.639999,25.674999,21.473068,2040
2020-08-31,25.639999,25.689301,25.629999,25.684999,21.481436,483
2020-09-01,25.670000,25.670000,25.650000,25.650000,21.505743,177
2020-09-02,25.650000,25.655001,25.650000,25.655001,21.509933,293
2020-09-03,25.655001,25.655001,25.655001,25.655001,21.509933,0
2020-09-04,25.654100,25.660000,25.620001,25.660000,21.514122,5343
2020-09-08,25.570000,25.570000,25.570000,25.570000,21.438671,125
2020-09-09,25.570000,25.570000,25.570000,25.570000,21.438671,0
2020-09-10,25.570000,25.570000,25.570000,25.570000,21.438671,0
2020-09-11,25.570000,25.570000,25.570000,25.570000,21.438671,0
2020-09-14,25.570000,25.570000,25.570000,25.570000,21.438671,0
2020-09-15,25.500000,25.500000,25.500000,25.500000,21.379976,300
2020-09-16,25.559999,25.559999,25.559999,25.559999,21.430279,200
2020-09-17,25.559999,25.559999,25.559999,25.559999,21.430279,0
2020-09-18,25.623600,25.639799,25.623600,25.639799,21.497187,506
2020-09-21,25.600000,25.600000,25.549999,25.549999,21.421892,206
2020-09-22,25.549999,25.549999,25.549999,25.549999,21.421892,0
2020-09-23,25.549999,25.549999,25.549999,25.549999,21.421892,0
2020-09-24,25.549999,25.549999,25.549999,25.549999,21.421892,0
2020-09-25,25.404800,25.404800,25.330000,25.400000,21.296135,575
2020-09-28,25.455601,25.455601,25.434999,25.434999,21.325478,223
2020-09-29,25.400000,25.440001,25.389999,25.440001,21.329674,896
2020-09-30,25.540001,25.540001,25.491600,25.495001,21.375786,10380
2020-10-01,25.495001,25.495001,25.495001,25.495001,21.428570,0
2020-10-02,25.495001,25.495001,25.495001,25.495001,21.428570,0
2020-10-05,25.450001,25.495001,25.450001,25.495001,21.428570,5393
2020-10-06,25.495001,25.495001,25.495001,25.495001,21.428570,0
2020-10-07,25.510000,25.555201,25.510000,25.555201,21.479170,119
2020-10-08,25.609100,25.610001,25.609100,25.610001,21.525223,2004
2020-10-09,25.610001,25.610001,25.610001,25.610001,21.525223,0
2020-10-12,25.660000,25.670000,25.580099,25.625000,21.537834,752
2020-10-13,25.610001,25.620001,25.570000,25.610001,21.525223,2509
2020-10-14,25.610001,25.610001,25.610001,25.610001,21.525223,0
2020-10-15,25.629999,25.629999,25.584999,25.584999,21.504208,1012
2020-10-16,25.584999,25.584999,25.584999,25.584999,21.504208,0
2020-10-19,25.629999,25.629999,25.559999,25.559999,21.483194,254
2020-10-20,25.610001,25.655001,25.610001,25.655001,21.563049,475
2020-10-21,25.655001,25.655001,25.655001,25.655001,21.563049,0
2020-10-22,25.661800,25.665001,25.661800,25.665001,21.571455,150
2020-10-23,25.705000,25.705000,25.705000,25.705000,21.605072,173
2020-10-26,25.650000,25.650000,25.650000,25.650000,21.558846,206
2020-10-27,25.650000,25.650000,25.650000,25.650000,21.558846,0
2020-10-28,25.650000,25.650000,25.650000,25.650000,21.558846,0
2020-10-29,25.650000,25.650000,25.650000,25.650000,21.558846,0
2020-10-30,25.606400,25.606400,25.600500,25.600500,21.517239,227
2020-11-02,25.600500,25.600500,25.600500,25.600500,21.575428,0
2020-11-03,25.600500,25.600500,25.600500,25.600500,21.575428,0
2020-11-04,25.735001,25.735001,25.735001,25.735001,21.688774,279
2020-11-05,25.735001,25.735001,25.735001,25.735001,21.688774,0
2020-11-06,25.780001,25.780001,25.760000,25.760000,21.709852,211
2020-11-09,25.850000,25.879801,25.840000,25.879801,21.810818,816
2020-11-10,25.879801,25.879801,25.879801,25.879801,21.810818,0
2020-11-11,25.879801,25.879801,25.879801,25.879801,21.810818,0
2020-11-12,25.879999,25.879999,25.875000,25.875000,21.806772,400
2020-11-13,25.875000,25.875000,25.875000,25.875000,21.806772,0
2020-11-16,25.875000,25.875000,25.875000,25.875000,21.806772,0
2020-11-17,25.875000,25.875000,25.875000,25.875000,21.806772,0
2020-11-18,26.020000,26.020000,26.020000,26.020000,21.928972,154
2020-11-19,26.020000,26.020000,26.020000,26.020000,21.928972,0
2020-11-20,26.020000,26.020000,26.020000,26.020000,21.928972,0
2020-11-23,26.020000,26.020000,26.020000,26.020000,21.928972,0
2020-11-24,26.059999,26.059999,26.059999,26.059999,21.962685,510
2020-11-25,26.139999,26.139999,26.075001,26.075001,21.975332,2261
2020-11-27,26.075001,26.075001,26.075001,26.075001,21.975332,0
2020-11-30,26.075001,26.075001,26.075001,26.075001,21.975332,0
2020-12-01,26.101999,26.121901,26.101999,26.110001,22.054773,2642
2020-12-02,26.040001,26.230000,26.040001,26.228001,22.154438,12922
2020-12-03,26.219999,26.230000,26.140900,26.184999,22.118126,1045
2020-12-04,26.184999,26.184999,26.184999,26.184999,22.118126,0
2020-12-07,26.186701,26.204000,26.185101,26.195000,22.126564,3388
2020-12-08,26.230000,26.240000,26.230000,26.230000,22.156130,323
2020-12-09,26.200001,26.200001,26.200001,26.200001,22.130793,459
2020-12-10,26.200001,26.200001,26.200001,26.200001,22.130793,0
2020-12-11,26.249001,26.249001,26.139999,26.200001,22.130793,2295
2020-12-14,26.199900,26.199900,26.199900,26.199900,22.130703,161
2020-12-15,26.199900,26.199900,26.199900,26.199900,22.130703,0
2020-12-16,26.200001,26.270000,26.200001,26.230000,22.156130,3391
2020-12-17,26.239000,26.299900,26.239000,26.240000,22.164585,1561
2020-12-18,26.240000,26.240000,26.240000,26.240000,22.164585,0
2020-12-21,26.240000,26.240000,26.240000,26.240000,22.164585,0
2020-12-22,26.240000,26.240000,26.240000,26.240000,22.164585,0
2020-12-23,26.240000,26.240000,26.240000,26.240000,22.164585,0
2020-12-24,26.330000,26.330000,26.295000,26.295000,22.211033,753
2020-12-28,26.295000,26.295000,26.295000,26.295000,22.307182,0
2020-12-29,26.212500,26.240000,26.209999,26.209999,22.235065,579
2020-12-30,26.209999,26.209999,26.209999,26.209999,22.235065,0
2020-12-31,26.200100,26.200100,26.200001,26.200001,22.226591,456
2021-01-04,26.264999,26.264999,26.200001,26.235001,22.256281,2132
2021-01-05,26.250000,26.260000,26.200001,26.260000,22.277496,605
2021-01-06,26.230000,26.247999,26.200001,26.227301,22.249750,1247
2021-01-07,26.231001,26.260000,26.231001,26.260000,22.277496,243
2021-01-08,26.242599,26.242599,26.160000,26.219999,22.243559,3191
2021-01-11,26.240000,26.240000,26.209999,26.209999,22.235065,6946
2021-01-12,26.184999,26.195000,26.184999,26.195000,22.222355,565
2021-01-13,26.196199,26.245001,26.196199,26.245001,22.264761,965
2021-01-14,26.260000,26.260000,26.209999,26.260000,22.277496,1142
2021-01-15,26.252001,26.270000,26.252001,26.270000,22.285978,333
2021-01-19,26.288200,26.320000,26.250000,26.250000,22.269009,3182
2021-01-20,26.322701,26.322701,26.322701,26.322701,22.330683,767
2021-01-21,26.285000,26.305799,26.285000,26.295000,22.307182,813
2021-01-22,26.299999,26.320000,26.250000,26.250200,22.269175,2750
2021-01-25,26.275999,26.275999,26.250000,26.250000,22.269009,795
2021-01-26,26.320000,26.320000,26.260000,26.264999,22.281736,1775
2021-01-27,26.270000,26.340000,26.209999,26.209999,22.235065,4921
2021-01-28,26.209999,26.209999,26.209999,26.209999,22.235065,0
2021-01-29,26.299999,26.309999,26.275000,26.275000,22.290209,2175
2021-02-01,26.275000,26.275000,26.275000,26.275000,22.335409,0
2021-02-02,26.270000,26.270000,26.264999,26.264999,22.326908,18990
2021-02-03,26.262699,26.285000,26.262699,26.280001,22.339661,5066
2021-02-04,26.289000,26.299999,26.289000,26.299999,22.356657,1178
2021-02-05,26.299999,26.299999,26.254999,26.254999,22.318413,289
2021-02-08,26.250000,26.309999,26.250000,26.280001,22.339661,118870
2021-02-09,26.290001,26.290001,26.280001,26.280001,22.339661,4750
2021-02-10,26.280001,26.285000,26.280001,26.285000,22.343906,682
2021-02-11,26.320000,26.320000,26.320000,26.320000,22.373667,175
2021-02-12,26.340000,26.340000,26.250000,26.250099,22.314241,1386
2021-02-16,26.250000,26.290001,26.190001,26.290001,22.348162,3590
2021-02-17,26.309999,26.330000,26.309999,26.330000,22.382156,1972
2021-02-18,26.330000,26.330000,26.305000,26.305000,22.360910,799
2021-02-19,26.219999,26.254999,26.219999,26.254999,22.318413,500
2021-02-22,26.275801,26.275801,26.275801,26.275801,22.336094,792
2021-02-23,26.243700,26.299000,26.235001,26.245001,22.309910,10319
2021-02-24,26.299999,26.308901,26.230000,26.299999,22.356657,7053
2021-02-25,26.260000,26.260000,26.150000,26.172899,22.248615,5303
2021-02-26,26.080000,26.155001,26.080000,26.150000,22.229151,1093
2021-03-01,26.254601,26.315001,26.245800,26.315001,22.406145,10336
2021-03-02,26.200001,26.250000,26.160000,26.219999,22.325253,5925
2021-03-03,26.166800,26.166800,26.139999,26.139999,22.257133,1115
2021-03-04,26.170000,26.180000,26.120001,26.129999,22.248619,2275
2021-03-05,26.129000,26.129999,26.090000,26.100000,22.223078,1971
2021-03-08,26.070601,26.070601,26.030001,26.030001,22.163477,947
2021-03-09,26.109900,26.109900,26.040001,26.040001,22.171993,1126
2021-03-10,26.049999,26.070000,26.020000,26.020000,22.154955,2806
2021-03-11,26.030001,26.129999,26.010000,26.062000,22.190722,6424
2021-03-12,26.059999,26.070000,26.020000,26.020000,22.154955,1008
2021-03-15,25.990000,26.100000,25.990000,26.040001,22.171993,2932
2021-03-16,26.049999,26.059999,26.014999,26.014999,22.150700,3536
2021-03-17,26.080000,26.120001,26.059999,26.075001,22.201790,3937
2021-03-18,26.035000,26.035000,26.030001,26.030001,22.163477,467
2021-03-19,26.030001,26.030001,26.030001,26.030001,22.163477,0
2021-03-22,26.100000,26.100000,26.100000,26.100000,22.223078,375
2021-03-23,26.090000,26.100000,26.010000,26.049999,22.180508,2969
2021-03-24,26.100000,26.110001,26.020000,26.059999,22.189018,63831
2021-03-25,26.098900,26.138800,26.075001,26.075001,22.201790,9585
2021-03-26,26.100000,26.120001,26.040001,26.059999,22.189018,4568
2021-03-29,26.090000,26.090000,26.040001,26.040001,22.171993,1376
2021-03-30,26.090000,26.100000,26.023001,26.049999,22.180508,1192
2021-03-31,26.049999,26.049999,26.049999,26.049999,22.180508,0
2021-04-01,26.110001,26.120001,26.020000,26.070000,22.245880,6360
2021-04-05,26.110001,26.120001,26.075001,26.075001,22.250147,2526
2021-04-06,26.129999,26.170000,26.090000,26.090000,22.262947,9440
2021-04-07,26.059999,26.280001,26.051399,26.120001,22.288549,15689
2021-04-08,26.170000,26.190001,26.135000,26.135000,22.301350,2545
2021-04-09,26.135000,26.135000,26.135000,26.135000,22.301350,0
2021-04-12,26.150000,26.150000,26.105000,26.105000,22.275745,262
2021-04-13,26.105000,26.105000,26.105000,26.105000,22.275745,0
2021-04-14,26.190001,26.200001,26.139999,26.145000,22.309877,1167
2021-04-15,26.228901,26.230000,26.184999,26.219999,22.373877,5191
2021-04-16,26.209999,26.230000,26.165001,26.165001,22.326944,1938
2021-04-19,26.200001,26.200001,26.155001,26.155001,22.318409,712
2021-04-20,26.219000,26.219000,26.165001,26.165001,22.326944,2233
2021-04-21,26.228901,26.228901,26.170000,26.174999,22.335476,744
2021-04-22,26.219999,26.240000,26.170000,26.180000,22.339748,7778
2021-04-23,26.230000,26.260000,26.230000,26.235001,22.386675,6742
2021-04-26,26.180000,26.240000,26.180000,26.215000,22.369606,4006
2021-04-27,26.239901,26.239901,26.184999,26.184999,22.344015,1627
2021-04-28,26.207001,26.240000,26.180000,26.184999,22.344015,2731
2021-04-29,26.230000,26.240000,26.195000,26.195000,22.352547,3401
2021-04-30,26.173000,26.260000,26.173000,26.208401,22.363979,2043
2021-05-03,26.290001,26.290001,26.165001,26.165001,22.369093,1311
2021-05-04,26.260000,26.260000,26.215000,26.219999,22.416115,9859
2021-05-05,26.219999,26.219999,26.219999,26.219999,22.416115,0
2021-05-06,26.260000,26.260000,26.150101,26.209999,22.407564,680
2021-05-07,26.225000,26.290001,26.200001,26.231800,22.426208,10459
2021-05-10,26.260000,26.270000,26.250000,26.250000,22.441761,3656
2021-05-11,26.230000,26.240000,26.190001,26.190001,22.390471,792
2021-05-12,26.209999,26.209999,26.165300,26.165300,22.369352,155
2021-05-13,26.160000,26.250000,26.160000,26.209999,22.407564,1748
2021-05-14,26.160000,26.268900,26.160000,26.225000,22.420385,2731
2021-05-17,26.270000,26.270000,26.209999,26.215000,22.411833,2970
2021-05-18,26.150000,26.250000,26.150000,26.204300,22.402697,6233
2021-05-19,26.260000,26.260000,26.200001,26.209999,22.407564,820
2021-05-20,26.260000,26.299999,26.230000,26.230000,22.424667,6814
2021-05-21,26.280001,26.280001,26.240000,26.240000,22.433212,4559
2021-05-24,26.309999,26.320000,26.264999,26.264999,22.454588,3785
2021-05-25,26.260000,26.309999,26.260000,26.264999,22.454588,1023
2021-05-26,26.295000,26.350000,26.295000,26.295000,22.480238,2180
2021-05-27,26.320000,26.330000,26.275000,26.275000,22.463135,3558
2021-05-28,26.350000,26.350000,26.299999,26.299999,22.484512,2148
2021-06-01,26.299999,26.299999,26.299999,26.299999,22.522953,0
2021-06-02,26.290001,26.299999,26.235600,26.254999,22.484419,3708
2021-06-03,26.270000,26.290001,26.245001,26.245001,22.475851,465
2021-06-04,26.200001,26.319901,26.200001,26.270000,22.497261,2619
2021-06-07,26.270000,26.270000,26.270000,26.270000,22.497261,0
2021-06-08,26.309999,26.340000,26.309999,26.330000,22.548645,6328
2021-06-09,26.330000,26.355000,26.330000,26.350000,22.565771,12910
2021-06-10,26.350000,26.434999,26.334999,26.334999,22.552927,17188
2021-06-11,26.410000,26.420000,26.334999,26.360001,22.574341,10912
2021-06-14,26.260000,26.350000,26.260000,26.350000,22.565771,1564
2021-06-15,26.350000,26.385000,26.330000,26.334999,22.552927,11120
2021-06-16,26.325001,26.405001,26.295000,26.295000,22.518671,4990
2021-06-17,26.250000,26.360001,26.181000,26.330000,22.548645,9395
2021-06-18,26.319201,26.349001,26.305000,26.305000,22.527231,5292
2021-06-21,26.285000,26.379999,26.285000,26.315001,22.535801,11177
2021-06-22,26.330000,26.379999,26.295000,26.315001,22.535801,13902
2021-06-23,26.350000,26.370001,26.320000,26.320000,22.540081,10571
2021-06-24,26.340000,26.370001,26.281000,26.309999,22.531517,9995
2021-06-25,26.339001,26.365000,26.309999,26.309999,22.531517,9994
2021-06-28,26.309999,26.370001,26.303200,26.320000,22.540081,7204
2021-06-29,26.360001,26.389900,26.351700,26.379999,22.591465,6617
2021-06-30,26.320000,26.405001,26.320000,26.344999,22.561489,3355
2021-07-01,26.370001,26.370001,26.309999,26.309999,22.565935,9865
2021-07-02,26.338699,26.379000,26.270599,26.320000,22.574509,4594
2021-07-06,26.379999,26.389000,26.294001,26.330000,22.583082,6726
2021-07-07,26.360001,26.400000,26.360001,26.379000,22.625109,6449
2021-07-08,26.440001,26.440001,26.330000,26.330099,22.583166,33594
2021-07-09,26.430000,26.430000,26.344999,26.360001,22.608820,13956
2021-07-12,26.469999,26.469999,26.340000,26.340000,22.591658,11284
2021-07-13,26.340000,26.350000,26.330000,26.330000,22.583082,89879
2021-07-14,26.330000,26.349600,26.330000,26.330000,22.583082,3721
2021-07-15,26.360001,26.370001,26.334999,26.334999,22.587378,11314
2021-07-16,26.310101,26.350000,26.309999,26.325001,22.578802,4763
2021-07-19,26.350000,26.360001,26.340000,26.340000,22.591658,7706
2021-07-20,26.350000,26.400000,26.327999,26.340000,22.591658,35130
2021-07-21,26.309999,26.325001,26.299999,26.325001,22.578802,9201
2021-07-22,26.379999,26.389999,26.350000,26.355000,22.604527,10994
2021-07-23,26.379999,26.400000,26.360001,26.360001,22.608820,6371
2021-07-26,26.389999,26.389999,26.348499,26.350000,22.600233,6518
2021-07-27,26.370001,26.379999,26.344999,26.344999,22.595953,8095
2021-07-28,26.379999,26.379999,26.350000,26.350000,22.600233,2811
2021-07-29,26.370001,26.400000,26.350000,26.379999,22.625978,5027
2021-07-30,26.385700,26.400000,26.350599,26.379999,22.625978,9837
2021-08-02,26.469999,26.469999,26.349701,26.395000,22.665936,20444
2021-08-03,26.320000,26.389000,26.320000,26.378700,22.651943,1851
2021-08-04,26.510000,26.510000,26.334999,26.334999,22.614408,8208
2021-08-05,26.349001,26.349001,26.320000,26.320000,22.601532,825
2021-08-06,26.350000,26.350000,26.260000,26.299999,22.584354,10991
2021-08-09,26.410000,26.410000,26.280001,26.280001,22.567183,5947
2021-08-10,26.290001,26.290001,26.270000,26.270000,22.558594,5555
2021-08-11,26.160000,26.290001,26.160000,26.280001,22.567183,10811
2021-08-12,26.289000,26.299000,26.260000,26.299000,22.583504,3514
2021-08-13,26.299999,26.309999,26.298700,26.309999,22.592947,9649
2021-08-16,26.320000,26.320000,26.290001,26.295000,22.580057,1308
2021-08-17,26.299000,26.299999,26.280001,26.280001,22.567183,1110
2021-08-18,26.299999,26.299999,26.270000,26.270000,22.558594,631
2021-08-19,26.280001,26.299000,26.250000,26.299000,22.583504,2021
2021-08-20,26.299000,26.299000,26.299000,26.299000,22.583504,0
2021-08-23,26.280001,26.299999,26.280001,26.290001,22.575771,1821
2021-08-24,26.230000,26.309999,26.230000,26.299999,22.584354,3394
2021-08-25,26.280001,26.280001,26.280001,26.280001,22.567183,365
2021-08-26,26.299000,26.299999,26.299000,26.299900,22.584269,3139
2021-08-27,26.330000,26.330000,26.329000,26.329000,22.609255,1652
2021-08-30,26.320000,26.320000,26.320000,26.320000,22.601532,786
2021-08-31,26.320000,26.330000,26.299999,26.330000,22.610109,9075
2021-09-01,26.295000,26.330000,26.280001,26.330000,22.636368,5488
2021-09-02,26.330000,26.330000,26.330000,26.330000,22.636368,0
2021-09-03,26.330000,26.350000,26.309999,26.330000,22.636368,7557
2021-09-07,26.350000,26.350000,26.320000,26.330000,22.636368,7531
2021-09-08,26.330000,26.330000,26.325001,26.330000,22.636368,9785
2021-09-09,26.330000,26.330000,26.324400,26.330000,22.636368,1609
2021-09-10,26.330000,26.350000,26.320000,26.349899,22.653475,3372
2021-09-13,26.340000,26.340000,26.332701,26.340000,22.644964,5638
2021-09-14,26.330999,26.350000,26.330099,26.350000,22.653559,2570
2021-09-15,26.330000,26.330000,26.299999,26.311100,22.620123,1142
2021-09-16,26.329000,26.330000,26.309999,26.329901,22.636282,8488
2021-09-17,26.330000,26.340000,26.330000,26.340000,22.644964,5111
2021-09-20,26.280001,26.281000,26.280001,26.280001,22.593380,4387
2021-09-21,26.329901,26.340000,26.320000,26.330000,22.636368,4280
2021-09-22,26.299999,26.299999,26.299999,26.299999,22.610579,1423
2021-09-23,26.299900,26.309999,26.275000,26.280001,22.593380,4996
2021-09-24,26.270000,26.305000,26.270000,26.290001,22.601976,13462
2021-09-27,26.299999,26.309999,26.280001,26.299999,22.610579,11347
2021-09-28,26.299999,26.299999,26.209999,26.230000,22.550400,16632
2021-09-29,26.230000,26.302000,26.230000,26.302000,22.612288,6884
2021-09-30,26.299900,26.299999,26.299900,26.299999,22.610579,3333
2021-10-01,26.264999,26.299999,26.260000,26.260000,22.610237,2353
2021-10-04,26.280001,26.280001,26.221001,26.280001,22.627459,6828
2021-10-05,26.260000,26.270000,26.260000,26.270000,22.618839,1314
2021-10-06,26.260000,26.260000,26.230000,26.240000,22.593018,2973
2021-10-07,26.250000,26.250000,26.200001,26.230000,22.584408,2598
2021-10-08,26.200001,26.219900,26.200001,26.219900,22.575701,1873
2021-10-11,26.129999,26.190001,26.120001,26.180000,22.541359,6700
2021-10-12,26.180000,26.189899,26.150000,26.150000,22.515520,1532
2021-10-13,26.110001,26.135000,26.110001,26.120001,22.489695,5781
2021-10-14,26.110001,26.170000,26.110001,26.120001,22.489695,5919
2021-10-15,26.159000,26.160000,26.110001,26.110001,22.481083,4491
2021-10-18,26.110001,26.180000,26.105000,26.160000,22.524136,14017
2021-10-19,26.160000,26.160000,26.120001,26.125000,22.494001,9281
2021-10-20,26.129999,26.150000,26.129999,26.129999,22.498301,797
2021-10-21,26.070000,26.080000,26.070000,26.080000,22.455250,746
2021-10-22,26.080000,26.090000,26.080000,26.090000,22.463861,15455
2021-10-25,26.110001,26.120001,26.059999,26.120001,22.489695,4618
2021-10-26,26.120001,26.120001,26.049999,26.055000,22.433729,3818
2021-10-27,26.099001,26.100000,26.059999,26.059999,22.438026,2699
2021-10-28,26.110001,26.110001,26.000000,26.089500,22.463434,16341
2021-10-29,26.030001,26.034599,26.011000,26.034599,22.416162,872
2021-11-01,25.981001,26.040001,25.981001,26.040001,22.452440,1590
2021-11-02,26.040001,26.040001,26.040001,26.040001,22.452440,0
2021-11-03,26.059000,26.059999,26.059000,26.059999,22.469685,1477
2021-11-04,26.110001,26.115000,26.110001,26.115000,22.517113,1203
2021-11-05,26.111000,26.111000,26.090000,26.090000,22.495552,4324
2021-11-08,26.049999,26.110001,26.049999,26.089001,22.494694,3235
2021-11-09,26.070000,26.120001,26.070000,26.120001,22.521416,1079
2021-11-10,26.120001,26.120001,26.120001,26.120001,22.521416,0
2021-11-11,26.010000,26.010000,26.000000,26.000000,22.417957,423
2021-11-12,26.010000,26.010000,26.010000,26.010000,22.426573,279
2021-11-15,26.004999,26.004999,26.000000,26.000000,22.417957,2352
2021-11-16,25.998899,25.998899,25.959999,25.959999,22.383455,828
2021-11-17,25.969000,25.969999,25.950001,25.969999,22.392076,5794
2021-11-18,25.980000,25.990000,25.969999,25.990000,22.409325,2925
2021-11-19,25.990000,25.990000,25.990000,25.990000,22.409325,0
2021-11-22,25.920000,25.920000,25.889999,25.889999,22.323111,2833
2021-11-23,25.909000,25.910000,25.885599,25.889999,22.323111,21636
2021-11-24,26.000000,26.000000,25.870001,25.879999,22.314478,34343
2021-11-26,25.889999,25.900000,25.889999,25.889999,22.323111,2122
2021-11-29,25.889999,25.910000,25.879999,25.900000,22.331730,1166
2021-11-30,25.879999,25.900000,25.879999,25.879999,22.314478,3119
2021-12-01,25.780001,25.860001,25.780001,25.849899,22.322617,3787
2021-12-02,25.830999,25.840000,25.815001,25.830000,22.305426,3066
2021-12-03,25.790001,25.860001,25.790001,25.850000,22.322701,1540
2021-12-06,25.840000,25.840000,25.820000,25.830000,22.305426,4488
2021-12-07,25.860001,25.860001,25.820000,25.840000,22.314062,3538
2021-12-08,25.830099,25.840000,25.830099,25.840000,22.314062,494
2021-12-09,25.840099,25.870001,25.830000,25.840000,22.314062,8171
2021-12-10,25.870001,25.889999,25.860001,25.860001,22.331343,2108
2021-12-13,25.860001,25.865000,25.850000,25.860001,22.331343,606
2021-12-14,25.860001,25.860001,25.799999,25.809999,22.288155,47146
2021-12-15,25.809999,25.820000,25.799000,25.820000,22.296789,905
2021-12-16,25.858999,25.870001,25.858601,25.858601,22.330128,1794
2021-12-17,25.850000,25.879999,25.850000,25.850000,22.322701,15035
2021-12-20,25.878099,25.879999,25.850000,25.861700,22.332802,11810
2021-12-21,25.849001,25.850000,25.830999,25.840000,22.314062,762
2021-12-22,25.850000,25.860001,25.850000,25.850000,22.322701,421
2021-12-23,25.870001,25.879999,25.870001,25.879999,22.348602,8531
2021-12-27,25.830000,25.830000,25.820000,25.821199,22.332346,2030
2021-12-28,25.810400,25.839001,25.810400,25.830000,22.339949,8437
2021-12-29,25.820000,25.860001,25.820000,25.860001,22.365910,267487
2021-12-30,25.850000,25.910000,25.850000,25.870001,22.374550,23997
2021-12-31,25.886999,25.889999,25.882401,25.889000,22.390985,751
2022-01-03,25.840000,25.850000,25.829000,25.834999,22.344278,11749
2022-01-04,25.820101,25.889999,25.820101,25.840000,22.348602,22994
2022-01-05,25.840000,25.850000,25.801001,25.809999,22.322662,5631
2022-01-06,25.778000,25.889999,25.775000,25.780001,22.296709,24968
2022-01-07,25.760000,25.840000,25.740000,25.760000,22.279419,6405
2022-01-10,25.719999,25.730000,25.700001,25.719999,22.244816,4474
2022-01-11,25.719999,25.740000,25.680000,25.726000,22.250006,24991
2022-01-12,25.719999,25.739901,25.719999,25.730000,22.253468,15397
2022-01-13,25.730000,25.770000,25.719999,25.719999,22.244816,6324
2022-01-14,25.705000,25.709999,25.690001,25.700001,22.227520,12346
2022-01-18,25.590000,25.670000,25.590000,25.620001,22.158333,8586
2022-01-19,25.639000,25.639999,25.620001,25.639999,22.175634,16122
2022-01-20,25.625000,25.629999,25.622499,25.622499,22.160492,4812
2022-01-21,25.639000,25.639999,25.610001,25.615000,22.154009,12412
2022-01-24,25.620001,25.629999,25.597300,25.629999,22.166981,13173
2022-01-25,25.605000,25.610001,25.540001,25.580999,22.124599,41544
2022-01-26,25.500000,25.621000,25.500000,25.540001,22.089138,4053
2022-01-27,25.540001,25.540001,25.480000,25.510000,22.063196,39803
2022-01-28,25.389999,25.520000,25.389999,25.510000,22.063196,29309
2022-01-31,25.420000,25.510000,25.420000,25.510000,22.063196,13973
2022-02-01,25.489000,25.490000,25.480000,25.485001,22.072939,10373
2022-02-02,25.509899,25.510000,25.500000,25.500000,22.085930,3450
2022-02-03,25.469999,25.469999,25.450001,25.469999,22.059948,6729
2022-02-04,25.520000,25.520000,25.350000,25.379900,21.981901,1684
2022-02-07,25.230000,25.370001,25.230000,25.370001,21.973333,2203
2022-02-08,25.330999,25.389999,25.330000,25.370001,21.973333,3203
2022-02-09,25.351000,25.355000,25.340000,25.355000,21.960342,3793
2022-02-10,25.230000,25.230000,25.170000,25.170000,21.800110,1053
2022-02-11,25.209999,25.250000,25.200001,25.240000,21.860739,11606
2022-02-14,25.160101,25.209999,25.160101,25.209999,21.834753,2250
2022-02-15,25.171000,25.202000,25.160000,25.202000,21.827827,2799
2022-02-16,25.200001,25.200100,25.170000,25.200001,21.826097,5206
2022-02-17,25.230000,25.230000,25.190001,25.209999,21.834753,34795
2022-02-18,25.200001,25.200001,25.180000,25.180000,21.808769,2454
2022-02-22,25.110001,25.145000,25.110001,25.135900,21.770580,5096
2022-02-23,25.101000,25.129999,25.101000,25.110001,21.748140,531
2022-02-24,25.078199,25.098499,25.070000,25.094999,21.735153,5753
2022-02-25,25.030001,25.049999,25.020000,25.049999,21.696180,20099
2022-02-28,25.100000,25.180000,25.100000,25.158199,21.789892,10095
2022-03-01,25.110001,25.145000,25.110001,25.139999,21.797018,1394
2022-03-02,25.079000,25.079000,25.049999,25.049999,21.718987,749
2022-03-03,25.010000,25.089899,25.010000,25.059999,21.727655,2920
2022-03-04,25.030001,25.035000,24.990000,25.035000,21.705978,1912
2022-03-07,24.931000,24.940001,24.871000,24.879999,21.571589,849
2022-03-08,24.820000,24.820000,24.820000,24.820000,21.519569,13032
2022-03-09,24.780001,24.809999,24.770000,24.770000,21.476221,6454
2022-03-10,24.730000,24.740000,24.700001,24.735001,21.445873,6857
2022-03-11,24.730101,24.760000,24.730000,24.730000,21.441536,2061
2022-03-14,24.700001,24.700001,24.639999,24.639999,21.363501,603
2022-03-15,24.610001,24.629999,24.600000,24.629999,21.354836,4908
2022-03-16,24.665501,24.665501,24.620001,24.620001,21.346161,9670
2022-03-17,24.670000,24.756701,24.650000,24.756701,21.464685,348848
2022-03-18,24.724800,24.790001,24.690001,24.700001,21.415527,32896
2022-03-21,24.680901,24.686100,24.650000,24.650000,21.372169,6355
2022-03-22,24.629499,24.629499,24.600000,24.610001,21.337488,18647
2022-03-23,24.610800,24.690001,24.610800,24.660000,21.380846,3716
2022-03-24,24.639400,24.670000,24.570000,24.639999,21.363501,10650
2022-03-25,24.570000,24.590000,24.500000,24.525000,21.263802,2143
2022-03-28,24.507999,24.523899,24.459999,24.523899,21.262836,4502
2022-03-29,24.610001,24.610001,24.600000,24.600000,21.328815,1676
2022-03-30,24.587099,24.670000,24.570000,24.570000,21.302811,7004
2022-03-31,24.676800,24.700001,24.674400,24.700001,21.415527,2177
2022-04-01,24.555000,24.600000,24.555000,24.570000,21.326035,3918
2022-04-04,24.578100,24.629999,24.540001,24.619400,21.368917,18119
2022-04-05,24.549999,24.559999,24.500000,24.510000,21.273962,10409
2022-04-06,24.510000,24.513100,24.430000,24.504999,21.269615,7397
2022-04-07,24.510000,24.525000,24.490000,24.525000,21.286982,5951
2022-04-08,24.440001,24.468000,24.400000,24.400000,21.178484,6367
2022-04-11,24.389999,24.389999,24.379999,24.379999,21.161119,1178
2022-04-12,24.459999,24.490000,24.420000,24.490000,21.256592,6301
2022-04-13,24.520000,24.520000,24.480000,24.512800,21.276390,1625
2022-04-14,24.400000,24.419901,24.379999,24.389999,21.169798,7315
2022-04-18,24.381300,24.385000,24.370001,24.385000,21.165464,1300
2022-04-19,24.344700,24.350000,24.250000,24.260000,21.056961,329031
2022-04-20,24.320000,24.320000,24.273701,24.305000,21.096025,9106
2022-04-21,24.260000,24.260000,24.195000,24.219999,21.022245,883
2022-04-22,24.203800,24.230000,24.139999,24.180000,20.987532,10916
2022-04-25,24.260000,24.260000,24.219999,24.250000,21.048281,509
2022-04-26,24.336201,24.340000,24.290001,24.309999,21.100363,5255
2022-04-27,24.270000,24.304501,24.209999,24.250000,21.048281,7778
2022-04-28,24.170000,24.220100,24.170000,24.220100,21.022331,992
2022-04-29,24.129999,24.162500,24.100000,24.139999,20.952806,4237
2022-05-02,24.094999,24.094999,24.059999,24.084999,20.939167,2675
2022-05-03,24.080000,24.080000,24.049999,24.070000,20.926132,3508
2022-05-04,24.070000,24.209999,24.070000,24.205000,21.043489,20465
2022-05-05,24.070000,24.129999,24.070000,24.115000,20.965246,2748
2022-05-06,24.145000,24.179001,24.070000,24.105000,20.956556,6289
2022-05-09,24.090099,24.170000,24.070000,24.137100,20.984465,5904
2022-05-10,24.174999,24.174999,24.120001,24.150000,20.995676,5101
2022-05-11,24.090000,24.139999,24.070000,24.139999,20.986980,4286
2022-05-12,24.090000,24.170000,24.080000,24.139999,20.986980,18936
2022-05-13,24.070000,24.129999,24.070000,24.080000,20.934826,3968
2022-05-16,24.110001,24.150000,24.090000,24.120001,20.969597,2339
2022-05-17,24.027000,24.066299,23.981001,24.030001,20.891342,52372
2022-05-18,23.950001,24.030001,23.950001,23.973499,20.842226,10435
2022-05-19,24.012300,24.090000,24.007000,24.090000,20.943510,6684
2022-05-20,24.069901,24.070000,24.010000,24.055000,20.913082,8300
2022-05-23,24.000000,24.049999,24.000000,24.025000,20.887001,1783
2022-05-24,24.040001,24.127501,24.040001,24.115000,20.965246,3987
2022-05-25,24.200001,24.230000,24.160000,24.200001,21.039150,4770
2022-05-26,24.257999,24.299999,24.250000,24.275000,21.104343,6641
2022-05-27,24.323799,24.340000,24.320000,24.330000,21.152170,2303
2022-05-31,24.290001,24.290001,24.221001,24.260000,21.091312,3386
2022-06-01,24.129999,24.160000,24.122299,24.145000,21.048294,9334
2022-06-02,24.170000,24.190100,24.170000,24.190001,21.087524,2906
2022-06-03,24.125000,24.170000,24.110001,24.136000,21.040442,8871
2022-06-06,24.129900,24.129999,23.920000,24.084999,20.995981,47412
2022-06-07,24.129999,24.129999,24.080000,24.105000,21.013414,19701
2022-06-08,24.084999,24.084999,24.059999,24.080000,20.991632,1473
2022-06-09,24.079901,24.080000,23.991800,24.020000,20.939325,5263
2022-06-10,23.930000,23.930000,23.820000,23.840000,20.782408,2122
2022-06-13,23.610001,23.645000,23.480000,23.557899,20.536488,7749
2022-06-14,23.610001,23.620001,23.490000,23.506399,20.491596,42181
2022-06-15,23.570000,23.709999,23.570000,23.645000,20.612415,4618
2022-06-16,23.605000,23.660000,23.559999,23.630400,20.599684,17098
2022-06-17,23.629999,23.639999,23.620001,23.620001,20.590626,3088
2022-06-21,23.719999,23.719999,23.600000,23.619699,20.590361,12393
2022-06-22,23.650101,23.655001,23.620001,23.655001,20.621134,712
2022-06-23,23.680000,23.690001,23.680000,23.690001,20.651640,3108
2022-06-24,23.697300,23.697300,23.695000,23.695000,20.656000,171
2022-06-27,23.770000,23.770000,23.645000,23.645000,20.612415,2924
2022-06-28,23.649900,23.650000,23.604401,23.620001,20.590626,1777
2022-06-29,23.670000,23.680000,23.645000,23.650000,20.616779,3624
2022-06-30,23.700001,23.730000,23.680000,23.702801,20.662802,3513
2022-07-01,23.730000,23.799999,23.719999,23.799999,20.793592,4882
2022-07-05,23.730000,23.770000,23.709999,23.760000,20.758652,22419
2022-07-06,23.700001,23.716801,23.690001,23.695000,20.701853,2674
2022-07-07,23.690001,23.740000,23.690001,23.725000,20.728062,6015
2022-07-08,23.717800,23.750000,23.717800,23.750000,20.749912,10155
2022-07-11,23.719999,23.730000,23.719999,23.727200,20.729988,2008
2022-07-12,23.760000,23.760000,23.690001,23.735001,20.736799,15134
2022-07-13,23.684999,23.684999,23.684999,23.684999,20.693121,92
2022-07-14,23.594999,23.674999,23.594999,23.660000,20.671280,1202
2022-07-15,23.650000,23.681900,23.650000,23.680000,20.688751,2632
2022-07-18,23.694599,23.695000,23.670000,23.684999,20.693121,1527
2022-07-19,23.680000,23.705000,23.670000,23.705000,20.710594,638
2022-07-20,23.760000,23.760000,23.705000,23.705000,20.710594,2065
2022-07-21,23.790001,23.834999,23.780001,23.834999,20.824171,1575
2022-07-22,23.941000,23.969999,23.920000,23.940001,20.915905,10350
2022-07-25,23.910101,23.956900,23.870001,23.924999,20.902802,9689
2022-07-26,23.879999,23.895000,23.879999,23.895000,20.876596,318
2022-07-27,23.920000,23.995001,23.920000,23.995001,20.963968,1727
2022-07-28,24.059900,24.100000,24.049999,24.070000,21.029490,8779
2022-07-29,24.080099,24.170000,24.080000,24.129999,21.081903,4643
2022-08-01,24.077900,24.084999,24.070000,24.070000,21.079710,1008
2022-08-02,23.957399,23.959999,23.957399,23.959999,20.983370,310
2022-08-03,23.999901,24.000000,23.940001,23.995001,21.014034,1338
2022-08-04,24.039900,24.040001,24.000999,24.040001,21.053436,2290
2022-08-05,23.889999,23.895000,23.879999,23.895000,20.926451,1161
2022-08-08,23.920000,23.950001,23.900000,23.924999,20.952719,5373
2022-08-09,23.865000,23.865000,23.865000,23.865000,20.900177,107
2022-08-10,24.004999,24.014999,24.004999,24.014999,21.031538,238
2022-08-11,24.020000,24.048201,23.985001,23.985001,21.005268,1537
2022-08-12,24.049999,24.090000,24.028200,24.066401,21.076557,8366
2022-08-15,24.065599,24.120001,24.040001,24.090000,21.097223,6865
2022-08-16,24.021000,24.045000,24.010000,24.030001,21.044676,4164
2022-08-17,23.940001,24.000000,23.940001,23.955000,20.979000,7381
2022-08-18,24.010000,24.030001,23.975000,23.975000,20.996511,1809
2022-08-19,23.912701,23.938299,23.912701,23.934999,20.961483,4675
2022-08-22,23.850000,23.850000,23.830000,23.830000,20.869528,736
2022-08-23,23.870001,23.870001,23.850000,23.850000,20.887039,1481
2022-08-24,23.863501,23.863501,23.855000,23.855000,20.891420,3606
2022-08-25,23.875000,23.879999,23.850000,23.870001,20.904554,8375
2022-08-26,23.874500,23.875000,23.874500,23.875000,20.908936,203
2022-08-29,23.820999,23.850000,23.820000,23.834999,20.873899,4180
2022-08-30,23.889999,23.889999,23.745001,23.745001,20.795084,1505
2022-08-31,23.709999,23.730000,23.709999,23.730000,20.781944,2164
2022-09-01,23.670000,23.698999,23.670000,23.684999,20.788004,983
2022-09-02,23.600000,23.610001,23.580000,23.580000,20.695845,1484
2022-09-06,23.660000,23.670000,23.660000,23.670000,20.774839,486
2022-09-07,23.561399,23.650000,23.561399,23.629999,20.739727,17131
2022-09-08,23.700001,23.700001,23.610001,23.674999,20.779228,28186
2022-09-09,23.770000,23.770000,23.666000,23.700001,20.801174,9948
2022-09-12,23.719999,23.719999,23.690001,23.700001,20.801174,13455
2022-09-13,23.700001,23.718100,23.680000,23.700001,20.801174,40802
2022-09-14,23.650000,23.650000,23.610001,23.620001,20.730959,8281
2022-09-15,23.600000,23.610001,23.559999,23.575001,20.691465,8301
2022-09-16,23.500000,23.535000,23.490000,23.535000,20.656347,7023
2022-09-19,23.525000,23.540001,23.520000,23.540001,20.660744,7789
2022-09-20,23.520000,23.520000,23.490000,23.490000,20.616856,2240
2022-09-21,23.470100,23.510000,23.450001,23.452299,20.583767,4132
2022-09-22,23.495001,23.520000,23.480000,23.510000,20.634411,14122
2022-09-23,23.340000,23.340000,23.250000,23.260000,20.414988,4680
2022-09-26,23.240000,23.250601,23.219999,23.240000,20.397440,5038
2022-09-27,23.167400,23.167400,23.120001,23.120001,20.292112,3106
2022-09-28,23.049999,23.092400,23.049999,23.080000,20.257006,2875
2022-09-29,23.209000,23.209999,23.129999,23.129999,20.300888,6968
2022-09-30,23.150000,23.164400,23.110001,23.110001,20.283337,2231
2022-10-03,23.020000,23.080000,23.020000,23.080000,20.305120,4952
2022-10-04,23.160000,23.219999,23.150000,23.215000,20.423885,5270
2022-10-05,23.225000,23.225000,23.172899,23.180000,20.393095,1689
2022-10-06,23.170000,23.170000,23.150000,23.150000,20.366705,4379
2022-10-07,23.085300,23.090000,23.049999,23.049999,20.278727,2622
2022-10-10,23.041201,23.075001,23.041201,23.075001,20.300718,1098
2022-10-11,23.041000,23.041000,22.990000,23.014601,20.247581,5227
2022-10-12,22.990000,23.020000,22.975000,23.004999,20.239136,2617
2022-10-13,22.910000,22.934999,22.910000,22.934999,20.177549,796
2022-10-14,22.940001,22.940001,22.865000,22.871599,20.121777,1942
2022-10-17,22.930000,22.977600,22.920000,22.940001,20.181957,12171
2022-10-18,22.969999,22.969999,22.940001,22.950001,20.190754,1535
2022-10-19,22.918301,22.918301,22.860001,22.860001,20.111572,1302
2022-10-20,22.780001,22.863899,22.780001,22.799999,20.058786,2620
2022-10-21,22.889999,22.940001,22.860001,22.940001,20.181957,1132
2022-10-24,22.861000,22.920000,22.861000,22.920000,20.164354,4146
2022-10-25,23.058201,23.058201,23.001699,23.014999,20.247936,4707
2022-10-26,22.930000,23.040001,22.930000,23.030001,20.261133,5552
2022-10-27,23.059999,23.115000,23.059999,23.115000,20.335909,3303
2022-10-28,23.094999,23.100000,23.094999,23.100000,20.322718,174
2022-10-31,22.959999,23.070000,22.959999,23.000000,20.234741,3426
2022-11-01,23.010000,23.020000,23.000200,23.020000,20.304304,1964
2022-11-02,23.040001,23.100000,22.950001,22.950001,20.242573,1360
2022-11-03,22.940001,22.940001,22.940001,22.940001,20.233749,108
2022-11-04,22.990000,22.990000,22.990000,22.990000,20.277847,343
2022-11-07,22.968300,22.968300,22.955000,22.955000,20.246981,640
2022-11-08,23.000000,23.020000,22.981001,23.014999,20.299900,2555
2022-11-09,23.030001,23.070000,23.010000,23.030001,20.313131,11343
2022-11-10,23.100000,23.389999,23.090000,23.360001,20.604198,19083
2022-11-11,23.209999,23.400000,23.209999,23.360001,20.604198,14070
2022-11-14,23.340000,23.340000,23.340000,23.340000,20.586557,371
2022-11-15,23.370001,23.440001,23.370001,23.424999,20.661535,13277
2022-11-16,23.420099,23.440001,23.410000,23.430000,20.665951,2958
2022-11-17,23.400000,23.430000,23.344500,23.389999,20.630659,23761
2022-11-18,23.398100,23.400000,23.320000,23.355000,20.599787,15414
2022-11-21,23.350000,23.370001,23.320000,23.340000,20.586557,23647
2022-11-22,23.340000,23.351500,23.250000,23.351500,20.596703,70351
2022-11-23,23.370001,23.400000,23.360001,23.385000,20.626255,3683
2022-11-25,23.410000,23.410000,23.382601,23.389999,20.630659,336
2022-11-28,23.410000,23.410000,23.360001,23.360001,20.604198,3470
2022-11-29,23.372000,23.389999,23.340000,23.370001,20.613018,20429
2022-11-30,23.290001,23.440001,23.290001,23.430000,20.665951,7936
2022-12-01,23.445000,23.490000,23.445000,23.490000,20.773111,1470
2022-12-02,23.459999,23.520000,23.459999,23.520000,20.799646,1115
2022-12-05,23.469999,23.469999,23.424999,23.424999,20.715633,7799
2022-12-06,23.441000,23.479000,23.430000,23.459999,20.746582,4400
2022-12-07,23.509001,23.530001,23.507500,23.530001,20.808487,6514
2022-12-08,23.520100,23.525000,23.520000,23.520000,20.799646,668
2022-12-09,23.520000,23.520000,23.490000,23.490000,20.773111,9988
2022-12-12,23.459999,23.472601,23.430000,23.469999,20.755428,12475
2022-12-13,23.610001,23.620001,23.580000,23.590000,20.861557,561
2022-12-14,23.660000,23.700001,23.562099,23.610001,20.879236,39249
2022-12-15,23.620001,23.635000,23.600000,23.600000,20.870396,16868
2022-12-16,23.570000,23.719999,23.570000,23.620001,20.888079,23740
2022-12-19,23.649500,23.649500,23.620001,23.620001,20.888079,2808
2022-12-20,23.590000,23.590000,23.559999,23.590000,20.861557,7717
2022-12-21,23.621000,23.649300,23.620001,23.645000,20.910189,1674
2022-12-22,23.639999,23.639999,23.587400,23.590000,20.861557,22587
2022-12-23,23.570000,23.580000,23.570000,23.580000,20.852701,963
2022-12-27,23.451000,23.459999,23.450001,23.450001,20.784016,10982
2022-12-28,23.490000,23.490000,23.395000,23.440001,20.775154,39074
2022-12-29,23.490000,23.508499,23.490000,23.500000,20.828333,1502
2022-12-30,23.430000,23.440001,23.410000,23.430000,20.766291,4274
2023-01-03,23.490499,23.510000,23.450001,23.455000,20.788448,4536
2023-01-04,23.510000,23.510000,23.500000,23.510000,20.837194,430
2023-01-05,23.450001,23.490000,23.450001,23.490000,20.819468,3477
2023-01-06,23.530001,23.660000,23.530001,23.660000,20.970142,8285
2023-01-09,23.660000,23.700001,23.660000,23.690001,20.996733,1832
2023-01-10,23.660000,23.700001,23.650000,23.700001,21.005600,6391
2023-01-11,23.780001,23.799999,23.717501,23.764999,21.063208,32499
2023-01-12,23.809000,23.870001,23.780001,23.870001,21.156267,8273
2023-01-13,23.850000,23.860001,23.799999,23.809999,21.103088,8706
2023-01-17,23.849001,23.879999,23.849001,23.870001,21.156267,4348
2023-01-18,23.980000,24.020000,23.962500,23.975000,21.249331,15674
2023-01-19,23.941999,23.959999,23.920000,23.945000,21.222742,12467
2023-01-20,23.910000,23.930000,23.890100,23.895000,21.178429,4664
2023-01-23,23.879999,23.889999,23.879900,23.879999,21.165129,1239
2023-01-24,23.870399,23.915001,23.870399,23.915001,21.196154,2232
2023-01-25,23.940001,23.955000,23.930000,23.940001,21.218311,3800
2023-01-26,23.931400,23.959999,23.920000,23.945000,21.222742,7655
2023-01-27,23.940001,23.945000,23.902000,23.930000,21.209450,5319
2023-01-30,23.889999,23.905001,23.879999,23.900000,21.182861,3095
2023-01-31,23.950001,23.980000,23.889999,23.980000,21.253757,28135
2023-02-01,23.929001,23.995001,23.660000,23.995001,21.322186,30986
2023-02-02,24.000000,24.059999,24.000000,24.020000,21.344404,7133
2023-02-03,23.940001,23.940001,23.850000,23.879999,21.219992,18649
2023-02-06,23.799999,23.811701,23.790001,23.790001,21.140022,1412
2023-02-07,23.805000,23.820000,23.780001,23.820000,21.166679,4851
2023-02-08,23.799999,23.799999,23.750000,23.770000,21.122246,11725
2023-02-09,23.770000,23.770000,23.700001,23.719999,21.077816,2363
2023-02-10,23.681000,23.681000,23.650999,23.650999,21.016502,6377
2023-02-13,23.649000,23.650000,23.649000,23.650000,21.015614,586
2023-02-14,23.559999,23.590000,23.559999,23.570000,20.944527,4059
2023-02-15,23.570000,23.590000,23.551300,23.565300,20.940348,2320
2023-02-16,23.584999,23.584999,23.565001,23.565001,20.940083,479
2023-02-17,23.559999,23.559999,23.559999,23.559999,20.935640,1134
2023-02-21,23.469999,23.480000,23.410000,23.420000,20.811230,8879
2023-02-22,23.510000,23.510000,23.469999,23.469999,20.855663,11287
2023-02-23,23.485201,23.520000,23.485201,23.500000,20.882318,17550
2023-02-24,23.559999,23.559999,23.389999,23.430000,20.820120,12811
2023-02-27,23.451000,23.451000,23.430000,23.445000,20.833448,7050
2023-02-28,23.430000,23.434999,23.430000,23.434999,20.824556,1104
2023-03-01,23.319000,23.320000,23.309999,23.320000,20.795847,13120
2023-03-02,23.330000,23.330000,23.330000,23.330000,20.804764,291
2023-03-03,23.336700,23.368999,23.330000,23.360001,20.831516,2067
2023-03-06,23.389999,23.389999,23.360001,23.360001,20.831516,6144
2023-03-07,23.351601,23.351601,23.285000,23.285000,20.764631,1325
2023-03-08,23.200001,23.261000,23.200001,23.230000,20.715584,6271
2023-03-09,23.290001,23.320000,23.288099,23.309601,20.786570,4903
2023-03-10,23.440001,23.458599,23.390800,23.430000,20.893938,13257
2023-03-13,23.500000,23.610001,23.495001,23.556900,21.007099,10512
2023-03-14,23.430099,23.520000,23.430099,23.510000,20.965277,3501
2023-03-15,23.485300,23.485300,23.320999,23.370001,20.840431,6812
2023-03-16,23.370001,23.381001,23.285000,23.299999,20.778008,2330
2023-03-17,23.299999,23.379999,23.299999,23.379999,20.849348,993
2023-03-20,23.361000,23.379999,23.340000,23.375299,20.845156,1734
2023-03-21,23.375000,23.410000,23.350000,23.410000,20.876106,1656
2023-03-22,23.360001,23.546600,23.360001,23.546600,20.997915,1945
2023-03-23,23.580999,23.651501,23.580000,23.651501,21.091467,2974
2023-03-24,23.610001,23.629999,23.610001,23.629999,21.072287,3728
2023-03-27,23.532900,23.540001,23.504999,23.504999,20.960819,5250
2023-03-28,23.509001,23.509001,23.470200,23.475000,20.934069,2315
2023-03-29,23.490000,23.519899,23.480000,23.490000,20.947445,19652
2023-03-30,23.520000,23.549999,23.520000,23.545000,20.996489,2150
2023-03-31,23.565001,23.636000,23.549999,23.636000,21.077642,3169
2023-04-03,23.570000,23.625000,23.570000,23.625000,21.141376,614
2023-04-04,23.610001,23.684999,23.610001,23.680000,21.190588,3154
2023-04-05,23.730000,23.770000,23.690001,23.705000,21.212961,4617
2023-04-06,23.709801,23.709900,23.660000,23.660000,21.172699,4919
2023-04-10,23.570000,23.575001,23.549999,23.575001,21.096634,1477
2023-04-11,23.540001,23.577499,23.540001,23.577499,21.098871,4199
2023-04-12,23.625000,23.639999,23.610001,23.625000,21.141376,4040
2023-04-13,23.680000,23.690001,23.674999,23.674999,21.186117,1991
2023-04-14,23.603500,23.603500,23.590000,23.594999,21.114527,1890
2023-04-17,23.559999,23.570000,23.558100,23.570000,21.092155,3241
2023-04-18,23.551001,23.600000,23.551001,23.600000,21.119007,631
2023-04-19,23.542000,23.542000,23.530001,23.530001,21.056366,1677
2023-04-20,23.580999,23.650000,23.580000,23.590000,21.110060,5880
2023-04-21,23.610001,23.610001,23.610001,23.610001,21.127951,236
2023-04-24,23.510000,23.620001,23.510000,23.610001,21.127951,1907
2023-04-25,23.670000,23.719700,23.660000,23.715000,21.221914,10087
2023-04-26,23.690001,23.719999,23.690001,23.715000,21.221914,7539
2023-04-27,23.709999,23.709999,23.650000,23.655001,21.168219,3425
2023-04-28,23.660200,23.700001,23.660200,23.674999,21.186117,1020
2023-05-01,23.570000,23.570000,23.530001,23.545000,21.132793,2691
2023-05-02,23.610001,23.639999,23.610001,23.610001,21.191133,6386
2023-05-03,23.648800,23.700001,23.648800,23.700001,21.271917,585
2023-05-04,23.719999,23.770000,23.719999,23.750000,21.316786,1136
2023-05-05,23.690001,23.700001,23.641001,23.680000,21.253960,6863
2023-05-08,23.605499,23.605499,23.580099,23.605000,21.186649,980
2023-05-09,23.600000,23.608900,23.580000,23.593700,21.176500,3716
2023-05-10,23.690001,23.708900,23.500000,23.695000,21.267426,3817
2023-05-11,23.709999,23.709999,23.690100,23.698700,21.270744,4098
2023-05-12,23.610001,23.620001,23.610001,23.620001,21.200117,406
2023-05-15,23.636101,23.636101,23.625000,23.625000,21.204596,467
2023-05-16,23.629000,23.629000,23.590000,23.590000,21.173187,665
2023-05-17,23.573200,23.583300,23.559999,23.575001,21.159718,3878
2023-05-18,23.521299,23.521299,23.504999,23.504999,21.096889,1359
2023-05-19,23.420000,23.490000,23.420000,23.480000,21.074451,4365
2023-05-22,23.495001,23.500799,23.491899,23.491899,21.085135,940
2023-05-23,23.486200,23.520000,23.486200,23.500000,21.092405,2773
2023-05-24,23.455000,23.465000,23.455000,23.465000,21.060989,572
2023-05-25,23.424101,23.424101,23.360001,23.374901,20.980127,34952
2023-05-26,23.350800,23.365000,23.350000,23.350000,20.957773,15265
2023-05-30,23.400000,23.430000,23.400000,23.430000,21.029579,1892
2023-05-31,23.484699,23.490000,23.480000,23.490000,21.083431,3290
2023-06-01,23.459999,23.464899,23.450001,23.464899,21.138893,567
2023-06-02,23.391001,23.430000,23.379999,23.395000,21.075916,29137
2023-06-05,23.379999,23.520000,23.378401,23.440001,21.116461,14271
2023-06-06,23.446800,23.480000,23.440001,23.480000,21.152494,2478
2023-06-07,23.379999,23.458401,23.379999,23.400000,21.080423,7374
2023-06-08,23.459999,23.459999,23.440001,23.448700,21.124296,4890
2023-06-09,23.389999,23.404600,23.389999,23.404600,21.084568,855
2023-06-12,23.379999,23.428699,23.379999,23.428699,21.106283,1007
2023-06-13,23.340000,23.459999,23.340000,23.360001,21.044395,9927
2023-06-14,23.412001,23.430000,23.350000,23.350000,21.035383,5009
2023-06-15,23.459999,23.459999,23.450001,23.450001,21.125471,481
2023-06-16,23.350000,23.410000,23.350000,23.410000,21.089434,3302
2023-06-20,23.408300,23.408300,23.405100,23.405100,21.085020,473
2023-06-21,23.400000,23.430000,23.400000,23.405001,21.084930,4381
2023-06-22,23.389999,23.389999,23.360001,23.370001,21.053400,1376
2023-06-23,23.389900,23.389900,23.370001,23.385000,21.066914,723
2023-06-26,23.409401,23.409401,23.409401,23.409401,21.088894,92
2023-06-27,23.375000,23.410000,23.372999,23.375000,21.057905,17032
2023-06-28,23.389999,23.425900,23.389999,23.425900,21.103760,1332
2023-06-29,23.320101,23.350000,23.320101,23.350000,21.035383,2368
2023-06-30,23.340000,23.409700,23.340000,23.375401,21.058270,5522
2023-07-03,23.309999,23.309999,23.270000,23.280001,21.038567,1381
2023-07-05,23.270000,23.309900,23.240000,23.275000,21.034052,1104
2023-07-06,23.150000,23.195000,23.150000,23.195000,20.961748,4397
2023-07-07,23.240000,23.240999,23.240000,23.240000,21.002419,2075
2023-07-10,23.299900,23.315001,23.260000,23.315001,21.070200,1736
2023-07-11,23.290001,23.320101,23.290001,23.320101,21.074816,1524
2023-07-12,23.430000,23.459999,23.430000,23.459999,21.201235,1387
2023-07-13,23.562700,23.570000,23.550200,23.570000,21.300644,1106
2023-07-14,23.469999,23.474600,23.455099,23.455099,21.196804,1570
2023-07-17,23.469999,23.509800,23.440001,23.480000,21.219311,7385
2023-07-18,23.480400,23.495001,23.459999,23.486099,21.224823,11471
2023-07-19,23.514999,23.514999,23.514999,23.514999,21.250935,298
2023-07-20,23.400000,23.440001,23.400000,23.440001,21.183163,7583
2023-07-21,23.444201,23.459999,23.431000,23.459999,21.201235,2092
2023-07-24,23.450001,23.454300,23.430000,23.430000,21.174126,1595
2023-07-25,23.410000,23.410000,23.410000,23.410000,21.156050,215
2023-07-26,23.410000,23.459999,23.410000,23.459999,21.201235,1472
2023-07-27,23.430000,23.450001,23.389999,23.430000,21.174126,1296
2023-07-28,23.470699,23.470699,23.451000,23.465000,21.205751,834
2023-07-31,23.480000,23.530001,23.480000,23.530001,21.264498,3297
2023-08-01,23.429800,23.440001,23.400000,23.400000,21.218748,3135
2023-08-02,23.400000,23.400000,23.379999,23.389999,21.209682,1520
2023-08-03,23.430000,23.430000,23.430000,23.430000,21.245955,285
2023-08-04,23.469999,23.469999,23.469999,23.469999,21.282223,348
2023-08-07,23.480000,23.520000,23.480000,23.520000,21.327562,2328
2023-08-08,23.510000,23.510000,23.495001,23.495001,21.304893,966
2023-08-09,23.486200,23.486200,23.472000,23.485001,21.295826,577
2023-08-10,23.495001,23.495001,23.469999,23.485001,21.295826,764
2023-08-11,23.450001,23.455000,23.430000,23.455000,21.268623,1717
2023-08-14,23.410000,23.422300,23.360001,23.420000,21.236881,2487
2023-08-15,23.415001,23.415001,23.389999,23.405001,21.223280,944
2023-08-16,23.389999,23.389999,23.389999,23.389999,21.209682,78
2023-08-17,23.370300,23.375000,23.364300,23.375000,21.196081,1311
2023-08-18,23.379999,23.379999,23.379999,23.379999,21.200617,42
2023-08-21,23.369801,23.369801,23.360001,23.360001,21.182480,782
2023-08-22,23.379999,23.379999,23.330000,23.344999,21.168877,8540
2023-08-23,23.400299,23.400999,23.370001,23.400000,21.218748,5336
2023-08-24,23.389999,23.410000,23.379999,23.379999,21.200617,1969
2023-08-25,23.379900,23.379999,23.365000,23.379999,21.200617,1362
2023-08-28,23.396400,23.396400,23.395000,23.395000,21.214216,456
2023-08-29,23.410000,23.465000,23.410000,23.465000,21.277691,8352
2023-08-30,23.480000,23.480000,23.459999,23.472099,21.284124,1508
2023-08-31,23.459999,23.500000,23.450001,23.490000,21.300358,4419
2023-09-01,23.410000,23.420000,23.410000,23.420000,21.323122,495
2023-09-05,23.389999,23.396000,23.385000,23.385000,21.291262,1570
2023-09-06,23.311300,23.330000,23.309999,23.309999,21.222971,481
2023-09-07,23.320000,23.350000,23.320000,23.350000,21.259392,1838
2023-09-08,23.397800,23.408501,23.360001,23.360001,21.268499,3447
2023-09-11,23.370001,23.375000,23.360001,23.375000,21.282152,249000
2023-09-12,23.352400,23.352400,23.299999,23.315001,21.227522,23051
2023-09-13,23.330000,23.344999,23.320000,23.344999,21.254837,23817
2023-09-14,23.330000,23.347500,23.320000,23.325001,21.236629,38705
2023-09-15,23.299999,23.299999,23.290001,23.292601,21.207127,1045
2023-09-18,23.280001,23.280001,23.275000,23.275000,21.191101,2620
2023-09-19,23.270000,23.270000,23.270000,23.270000,21.186558,79
2023-09-20,23.301100,23.301100,23.240000,23.240000,21.159237,769
2023-09-21,23.259899,23.259899,23.259899,23.259899,21.177357,106
2023-09-22,23.281700,23.281700,23.281700,23.281700,21.197205,13
2023-09-25,23.309999,23.329901,23.299999,23.309999,21.222971,3452
2023-09-26,23.291300,23.299999,23.291300,23.299999,21.213861,2032
2023-09-27,23.250099,23.270000,23.250099,23.270000,21.186558,1288
2023-09-28,23.309999,23.309999,23.290100,23.309999,21.222971,5415
2023-09-29,23.320000,23.340000,23.320000,23.340000,21.250286,1146
2023-10-02,23.197599,23.197599,23.171900,23.180000,21.206654,1062
2023-10-03,23.140100,23.150000,23.140100,23.150000,21.179209,1539
2023-10-04,23.150000,23.189301,23.150000,23.189301,21.215162,2335
2023-10-05,23.211500,23.219999,23.211500,23.219999,21.243244,1093
2023-10-06,23.206800,23.230000,23.190001,23.230000,21.252396,2079
2023-10-09,23.278299,23.290001,23.261299,23.290001,21.307293,3331
2023-10-10,23.297100,23.320000,23.297100,23.309999,21.325588,1191
2023-10-11,23.231501,23.247101,23.221399,23.240000,21.261541,6049
2023-10-12,23.209999,23.240000,23.200100,23.240000,21.261541,2117
2023-10-13,23.200500,23.209999,23.200500,23.209999,21.234097,938
2023-10-16,23.230000,23.230000,23.209999,23.225000,21.247822,4581
2023-10-17,23.209999,23.219999,23.190001,23.190001,21.215803,4319
2023-10-18,23.230000,23.238899,23.070000,23.139999,21.170057,13526
2023-10-19,23.190001,23.247299,23.180000,23.247299,21.268221,8555
2023-10-20,23.280001,23.299999,23.274700,23.287600,21.305090,10351
2023-10-23,23.260300,23.280001,23.260300,23.280001,21.298141,3911
2023-10-24,23.288300,23.309999,23.270000,23.309999,21.325588,2530
2023-10-25,23.330000,23.330000,23.293200,23.295000,21.311857,10600
2023-10-26,23.340000,23.360001,23.320000,23.330000,21.343889,4491
2023-10-27,23.360001,23.379999,23.340000,23.379999,21.389626,5271
2023-10-30,23.352400,23.365000,23.352400,23.365000,21.375902,2408
2023-10-31,23.334999,23.400000,23.334999,23.400000,21.407925,4874
2023-11-01,23.280001,23.320000,23.280001,23.320000,21.434546,2742
2023-11-02,23.299999,23.299999,23.291500,23.295000,21.411562,2994
2023-11-03,23.389999,23.440001,23.389999,23.420401,21.526825,4892
2023-11-06,23.381500,23.389999,23.370001,23.370001,21.480503,3315
2023-11-07,23.330099,23.350000,23.320000,23.340000,21.452923,4094
2023-11-08,23.309999,23.309999,23.291100,23.309900,21.425262,2594
2023-11-09,23.320000,23.320000,23.309999,23.309999,21.425354,2509
2023-11-10,23.325001,23.325001,23.270000,23.295000,21.411562,3627
2023-11-13,23.290001,23.305700,23.270000,23.305700,21.421400,2705
2023-11-14,23.379999,23.459999,23.379999,23.450001,21.554035,9408
2023-11-15,23.422400,23.440001,23.405701,23.440001,21.544844,3771
2023-11-16,23.449600,23.459999,23.446501,23.459999,21.563223,686
2023-11-17,23.530001,23.530001,23.420000,23.459999,21.563223,3750
2023-11-20,23.490000,23.490000,23.430000,23.455000,21.558626,1480
2023-11-21,23.469999,23.479900,23.469999,23.479900,21.581511,565
2023-11-22,23.475000,23.510000,23.461500,23.500000,21.599991,3053
2023-11-24,23.495001,23.495001,23.495001,23.495001,21.595392,62
2023-11-27,23.523800,23.523800,23.523800,23.523800,21.621864,101
2023-11-28,23.600000,23.616100,23.600000,23.616100,21.706703,596
2023-11-29,23.690001,23.690001,23.680700,23.680700,21.766081,281
2023-11-30,23.700001,23.700001,23.674500,23.684999,21.770035,560
2023-12-01,23.680000,23.700001,23.660400,23.674999,21.852177,1573
2023-12-04,23.650000,23.655199,23.620001,23.639999,21.819874,1283
2023-12-05,23.650000,23.650900,23.650000,23.650900,21.829937,177
2023-12-06,23.600000,23.620001,23.570000,23.600000,21.782951,2479
2023-12-07,23.629999,23.645000,23.629999,23.645000,21.824490,281
2023-12-08,23.620001,23.620001,23.594999,23.594999,21.778339,4154
2023-12-11,23.590000,23.610001,23.570000,23.594000,21.777414,21180
2023-12-12,23.590000,23.660000,23.590000,23.604601,21.787201,157654
2023-12-13,23.608101,23.830000,23.608101,23.766500,21.936632,3347
2023-12-14,23.809999,23.850000,23.809999,23.817801,21.983984,126971
2023-12-15,23.815001,23.834999,23.795000,23.795000,21.962942,5322
2023-12-18,23.820000,23.820000,23.805000,23.819599,21.985645,4467
2023-12-19,23.820000,23.820000,23.809999,23.809999,21.976784,351
2023-12-20,23.840000,23.840000,23.840000,23.840000,22.004477,123
2023-12-21,23.860399,23.879999,23.860399,23.879999,22.041393,1288
2023-12-22,23.919001,23.920000,23.915001,23.920000,22.078314,1814
2023-12-26,23.799999,23.805799,23.790100,23.805799,22.052486,1355
2023-12-27,23.825001,23.825100,23.825001,23.825100,22.070370,997
2023-12-28,23.860001,23.860001,23.840000,23.840000,22.084171,292
2023-12-29,23.870001,23.889999,23.870001,23.889999,22.130486,2127
2024-01-02,23.840000,23.860001,23.820000,23.820000,22.065645,1384
2024-01-03,23.809999,23.835100,23.793800,23.809999,22.056379,3963
2024-01-04,23.790001,23.840000,23.780001,23.785000,22.033215,41026
2024-01-05,23.819901,23.820000,23.780001,23.780001,22.028589,3507
2024-01-08,23.799999,23.803101,23.792999,23.803101,22.049990,754
2024-01-09,23.816299,23.816299,23.813299,23.813299,22.059437,997
2024-01-10,23.866100,23.870001,23.820000,23.834999,22.079540,4019
2024-01-11,23.900000,23.913900,23.893499,23.913900,22.152630,1995
2024-01-12,23.998899,24.020000,23.963699,24.000000,22.232384,1337
2024-01-16,23.969999,23.969999,23.940001,23.940001,22.176804,933
2024-01-17,23.830000,23.840401,23.830000,23.840401,22.084545,420
2024-01-18,23.872000,23.889999,23.870001,23.889999,22.130486,7584
2024-01-19,23.886299,23.886299,23.885000,23.885000,22.125856,194
2024-01-22,23.879999,23.885000,23.870001,23.885000,22.125856,1862
2024-01-23,23.923000,23.923000,23.923000,23.923000,22.161058,74
2024-01-24,23.915001,23.915001,23.915001,23.915001,22.153643,70
2024-01-25,23.985800,23.990000,23.959999,23.965000,22.199963,1816
2024-01-26,23.983999,23.983999,23.955000,23.969999,22.204599,372
2024-01-29,23.959999,23.980000,23.959999,23.980000,22.213860,803
2024-01-30,23.980000,23.980000,23.930000,23.945000,22.181435,1614
2024-01-31,24.003000,24.003000,23.987301,23.987301,22.220621,1515
2024-02-01,23.900000,23.940001,23.900000,23.940001,22.269646,536
2024-02-02,23.862499,23.874901,23.860001,23.860001,22.195229,5480
2024-02-05,23.830000,23.830000,23.799999,23.820000,22.158020,1230
2024-02-06,23.860001,23.870001,23.850000,23.870001,22.204533,720
2024-02-07,23.840000,23.870001,23.830000,23.840000,22.176622,13737
2024-02-08,23.879999,23.879999,23.850000,23.850000,22.185921,1768
2024-02-09,23.843000,23.850000,23.830000,23.850000,22.185921,2155
2024-02-12,23.879999,23.879999,23.840000,23.850000,22.185921,1899
2024-02-13,23.780100,23.790001,23.760099,23.770000,22.111507,795
2024-02-14,23.820000,23.820000,23.820000,23.820000,22.158020,110
2024-02-15,23.853901,23.870001,23.853901,23.870001,22.204533,749
2024-02-16,23.839899,23.839899,23.839899,23.839899,22.176531,167
2024-02-20,23.799400,23.830000,23.799400,23.809999,22.148714,1048
2024-02-21,23.820000,23.842100,23.809999,23.842100,22.178574,2617
2024-02-22,23.879999,23.900000,23.840000,23.865000,22.199873,1601
2024-02-23,23.860001,23.870001,23.860001,23.870001,22.204533,645
2024-02-26,23.831600,23.850000,23.831600,23.850000,22.185921,3871
2024-02-27,23.830000,23.850201,23.830000,23.850000,22.185921,2495
2024-02-28,23.879999,23.879999,23.860001,23.860001,22.195229,326
2024-02-29,23.870001,23.940001,23.850000,23.883200,22.216805,17133
2024-03-01,23.804100,23.833799,23.804100,23.833799,22.257835,1991
2024-03-04,23.809999,23.820000,23.799999,23.815001,22.240280,5771
2024-03-05,23.840000,23.850000,23.809999,23.830000,22.254286,4563
2024-03-06,23.844999,23.860001,23.837799,23.837799,22.261572,793
2024-03-07,23.870001,23.870001,23.865601,23.865601,22.287533,1924
2024-03-08,23.870001,23.876699,23.855000,23.875000,22.296314,5714
2024-03-11,23.870600,23.870600,23.850000,23.855000,22.277636,735
2024-03-12,23.860001,23.860001,23.830000,23.834999,22.258951,4337
2024-03-13,23.835400,23.835400,23.835400,23.835400,22.259331,101
2024-03-14,23.830000,23.830000,23.825001,23.825001,22.249617,2081
2024-03-15,23.790001,23.809999,23.790001,23.809999,22.235609,457
2024-03-18,23.815001,23.815001,23.815001,23.815001,22.240280,190
2024-03-19,23.860001,23.860001,23.855000,23.855000,22.277636,1413
2024-03-20,23.889999,23.889999,23.850000,23.889999,22.310324,1485
2024-03-21,23.886499,23.900000,23.886499,23.900000,22.319654,700
2024-03-22,23.900200,23.940001,23.900200,23.920000,22.338337,1878
2024-03-25,23.980000,23.980000,23.889999,23.930000,22.347677,695
2024-03-26,23.920000,23.920000,23.910000,23.910000,22.329000,763
2024-03-27,24.000000,24.000000,23.920000,23.947001,22.363552,2349
2024-03-28,23.950001,23.950001,23.920099,23.930000,22.347677,472
2024-04-01,23.771999,23.820000,23.771999,23.815100,22.329538,6047
2024-04-02,23.780001,23.820000,23.780001,23.810101,22.324852,2666
2024-04-03,23.820000,23.852200,23.816601,23.840000,22.352884,5283
2024-04-04,23.834999,23.834999,23.834999,23.834999,22.348192,552
2024-04-05,23.799999,23.850000,23.799999,23.809999,22.324755,2146
2024-04-08,23.825399,23.825399,23.809999,23.809999,22.324755,1688
2024-04-09,23.830000,23.830000,23.830000,23.830000,22.343508,71
2024-04-10,23.730000,23.730000,23.725000,23.725000,22.245058,1015
2024-04-11,23.770000,23.770000,23.730000,23.750000,22.268499,522
2024-04-12,23.740101,23.760000,23.740101,23.745001,22.263811,856
2024-04-15,23.709999,23.720501,23.709999,23.720501,22.240841,388
2024-04-16,23.680000,23.709999,23.680000,23.699100,22.220772,609
2024-04-17,23.920000,23.920000,23.709999,23.730000,22.249743,3578
2024-04-18,23.700100,23.740000,23.700100,23.719999,22.240374,997
2024-04-19,23.730600,23.730600,23.717300,23.717300,22.237839,1163
2024-04-22,23.765499,23.765499,23.745001,23.745001,22.263811,730
2024-04-23,23.780001,23.780001,23.780001,23.780001,22.296627,176
2024-04-24,23.770201,23.770201,23.770000,23.770000,22.287252,332
2024-04-25,23.719999,23.754999,23.719999,23.754999,22.273186,1067
2024-04-26,23.760000,23.760000,23.760000,23.760000,22.277876,398
2024-04-29,23.809999,23.820000,23.780001,23.806299,22.321289,2175
2024-04-30,23.768200,23.780001,23.750000,23.755400,22.273556,1294
2024-05-01,23.660101,23.719999,23.650000,23.690001,22.306145,7290
2024-05-02,23.750000,23.780001,23.745701,23.763399,22.375250,1363
2024-05-03,23.809999,23.830000,23.799999,23.814600,22.423464,2784
2024-05-06,23.809999,23.840000,23.799999,23.820000,22.428549,4217
2024-05-07,23.812700,23.812700,23.812700,23.812700,22.421673,62
2024-05-08,23.805500,23.805500,23.805500,23.805500,22.414894,17
2024-05-09,23.809999,23.822701,23.809999,23.822701,22.431091,706
2024-05-10,23.830000,23.830000,23.814600,23.814600,22.423464,659
2024-05-13,23.879999,23.879999,23.805401,23.805401,22.414804,6118
2024-05-14,23.850000,23.850000,23.820000,23.828899,22.436928,3763
2024-05-15,23.950001,23.959999,23.873501,23.899599,22.503498,27728
2024-05-16,23.875401,23.900000,23.875401,23.880199,22.485231,4796
2024-05-17,23.920000,23.920000,23.870199,23.884100,22.488907,6365
2024-05-20,23.950001,23.950001,23.870001,23.882700,22.487581,11162
2024-05-21,23.870001,23.910000,23.870001,23.889601,22.494085,1941
2024-05-22,23.840000,23.889999,23.840000,23.877701,22.482880,1381
2024-05-23,23.873800,23.873800,23.855301,23.855301,22.461786,849
2024-05-24,23.830099,23.870001,23.830099,23.855000,22.461504,1268
2024-05-28,23.889999,23.889999,23.840000,23.865200,22.471111,3828
2024-05-29,23.850000,23.850000,23.840000,23.840000,22.447378,310
2024-05-30,23.845400,23.845400,23.845400,23.845400,22.452457,105
2024-05-31,23.875000,23.910000,23.875000,23.903799,22.507452,3368
2024-06-03,23.770000,23.787901,23.766001,23.787901,22.496614,8468
2024-06-04,23.770000,23.795000,23.740000,23.795000,22.503330,5302
2024-06-05,23.822001,23.840000,23.790100,23.820000,22.526974,2038
2024-06-06,23.815001,23.815001,23.790001,23.809999,22.517517,1127
2024-06-07,23.764999,23.764999,23.764999,23.764999,22.474955,79
2024-06-10,23.784100,23.784100,23.770000,23.770000,22.479689,173
2024-06-11,23.780800,23.780800,23.780800,23.780800,22.489902,350
2024-06-12,23.889999,23.889999,23.819799,23.819799,22.526783,264
2024-06-13,23.850000,23.850000,23.849400,23.849400,22.554777,520
2024-06-14,23.820000,23.860001,23.820000,23.840000,22.545889,2387
2024-06-17,23.809999,23.830000,23.809999,23.825001,22.531704,562
2024-06-18,23.840000,23.850000,23.809999,23.844999,22.550615,11539
2024-06-20,23.840000,23.940001,23.840000,23.872801,22.576914,6431
2024-06-21,23.870001,23.870001,23.865000,23.865000,22.569530,525
2024-06-24,23.858601,23.860001,23.858601,23.860001,22.564804,296
2024-06-25,23.862600,23.879900,23.845200,23.860001,22.564804,5448
2024-06-26,23.860001,23.860001,23.844999,23.844999,22.550615,997
2024-06-27,23.840099,23.849001,23.809999,23.834999,22.541159,12573
2024-06-28,23.865000,23.865000,23.865000,23.865000,22.569530,160
2024-07-01,23.750000,23.750000,23.740000,23.740000,22.541573,4284
2024-07-02,23.770000,23.809999,23.770000,23.795000,22.593798,10153
2024-07-03,23.809999,23.840000,23.799999,23.820000,22.617535,6784
2024-07-05,23.860001,23.900000,23.860001,23.885201,22.679443,6618
2024-07-08,23.855200,23.855200,23.855200,23.855200,22.650961,94
2024-07-09,23.879999,23.910000,23.879999,23.899599,22.693117,84897
2024-07-10,23.879999,23.888100,23.870001,23.879499,22.674032,6652
2024-07-11,23.941500,23.950001,23.931200,23.940399,22.731852,2417
2024-07-12,23.985701,23.990000,23.975000,23.975000,22.764708,3552
2024-07-15,23.970100,23.984800,23.970100,23.984800,22.774012,1186
2024-07-16,24.000000,24.000000,23.990000,23.990000,22.778952,1037
2024-07-17,24.000000,24.000000,23.950001,23.985001,22.774210,29523
2024-07-18,24.020000,24.020000,23.980000,23.985001,22.774210,678
2024-07-19,23.999599,23.999599,23.950001,23.969999,22.759960,1380
2024-07-22,24.003599,24.010000,23.990601,23.990601,22.779522,25502
2024-07-23,23.985300,23.985300,23.985300,23.985300,22.774487,385
2024-07-24,24.000000,24.000000,23.990299,23.990299,22.779240,1621
2024-07-25,24.020000,24.020000,24.009399,24.009399,22.797373,4062
2024-07-26,24.039400,24.040001,24.035700,24.035700,22.822344,1444
2024-07-29,24.045601,24.045601,24.045000,24.045000,22.831173,470
2024-07-30,24.049999,24.049999,24.030001,24.047800,22.833836,3653
2024-07-31,24.049999,24.080400,24.032200,24.080400,22.864790,7389
2024-08-01,24.020000,24.035000,24.010000,24.035000,22.909899,31005
2024-08-02,24.100000,24.128201,24.100000,24.128201,22.998737,2878
2024-08-05,24.150000,24.150000,24.070000,24.104099,22.975767,2057
2024-08-06,24.100000,24.100000,24.070000,24.079800,22.952604,1331
2024-08-07,24.059999,24.100000,24.059999,24.094999,22.967091,6134
2024-08-08,24.080000,24.090000,24.049999,24.049999,22.924196,33231
2024-08-09,24.108900,24.108900,24.059999,24.075001,22.948030,2091
2024-08-12,24.077999,24.080000,24.077999,24.080000,22.952791,4703
2024-08-13,24.139900,24.149000,24.120001,24.139000,23.009031,2785
2024-08-14,24.150000,24.150000,24.150000,24.150000,23.019516,75
2024-08-15,24.090000,24.110001,24.090000,24.110001,22.981390,362
2024-08-16,24.103800,24.110001,24.103800,24.110001,22.981390,3273
2024-08-19,24.128000,24.128000,24.120001,24.120001,22.990925,454
2024-08-20,24.129999,24.138000,24.120001,24.129999,23.000452,3872
2024-08-21,24.165001,24.180000,24.129999,24.165001,23.033817,34329
2024-08-22,24.170000,24.209999,24.135000,24.141399,23.011318,14675
2024-08-23,24.198400,24.198400,24.195000,24.195000,23.062410,343
2024-08-26,24.230000,24.260000,24.209999,24.219999,23.086243,8470
2024-08-27,24.197399,24.209000,24.197399,24.200001,23.067177,606
2024-08-28,24.204901,24.228600,24.204901,24.205000,23.071941,1697
2024-08-29,24.219000,24.219000,24.195000,24.197300,23.064606,909
2024-08-30,24.201099,24.201700,24.201099,24.201700,23.068796,262
2024-09-03,24.150000,24.150000,24.115000,24.115000,23.067608,731
2024-09-04,24.180000,24.180000,24.165001,24.166201,23.116585,380
2024-09-05,24.200001,24.200001,24.190001,24.190001,23.139351,1660
2024-09-06,24.180000,24.216700,24.170700,24.205000,23.153698,6137
2024-09-09,24.230000,24.230000,24.230000,24.230000,23.177610,140
2024-09-10,24.219999,24.259001,24.219999,24.242599,23.189667,4112
2024-09-11,24.250000,24.280001,24.250000,24.250900,23.197605,10046
2024-09-12,24.245001,24.245001,24.245001,24.245001,23.191961,207
2024-09-13,24.290001,24.290001,24.285000,24.285000,23.230225,933
2024-09-16,24.320000,24.330000,24.315001,24.315001,23.258921,2326
2024-09-17,24.315001,24.315001,24.315001,24.315001,23.258921,305
2024-09-18,24.297899,24.297899,24.292601,24.292601,23.237494,437
2024-09-19,24.339899,24.339899,24.320299,24.320299,23.263990,5103
2024-09-20,24.330000,24.350000,24.330000,24.337900,23.280827,811
2024-09-23,24.340000,24.370001,24.340000,24.350000,23.292400,994
2024-09-24,24.369600,24.370001,24.360001,24.362600,23.304455,1259
2024-09-25,24.366899,24.366899,24.344999,24.344999,23.287617,322
2024-09-26,24.330000,24.330000,24.325001,24.325001,23.268484,363
2024-09-27,24.370001,24.370001,24.365101,24.365101,23.306843,424
2024-09-30,24.340099,24.350000,24.340000,24.344999,23.287617,4033
2024-10-01,24.260000,24.260000,24.250299,24.250299,23.294630,1896
2024-10-02,24.250000,24.250000,24.245300,24.245300,23.289827,1177
2024-10-03,24.230000,24.236401,24.215000,24.215000,23.260723,5139
2024-10-04,24.170000,24.170000,24.139999,24.144100,23.192616,464
2024-10-07,24.129999,24.129999,24.094999,24.094999,23.145452,989
2024-10-08,24.120001,24.120001,24.115000,24.115000,23.164663,2115
2024-10-09,24.096001,24.101601,24.090000,24.094999,23.145452,2004
2024-10-10,24.100000,24.125000,24.100000,24.125000,23.174269,886
2024-10-11,24.145599,24.219999,24.114599,24.215000,23.260723,14308
2024-10-14,24.150000,24.150000,24.132700,24.139999,23.188677,661
2024-10-15,24.142000,24.160000,24.142000,24.150000,23.198284,1417
2024-10-16,24.160000,24.166700,24.145000,24.161501,23.209332,7782
2024-10-17,24.150000,24.150000,24.139999,24.146099,23.194536,689
2024-10-18,24.170000,24.170000,24.160000,24.163401,23.211159,1381
2024-10-21,24.115000,24.115000,24.115000,24.115000,23.164663,243
2024-10-22,24.127501,24.127501,24.110001,24.110001,23.159857,328
2024-10-23,24.080000,24.080000,24.070000,24.080000,23.131039,1231
2024-10-24,24.120001,24.129999,24.105700,24.105700,23.155727,1437
2024-10-25,24.137199,24.137199,24.100000,24.100000,23.150255,581
2024-10-28,24.100000,24.100000,24.081800,24.090000,23.140650,635
2024-10-29,24.070000,24.100000,24.070000,24.098801,23.149099,452
2024-10-30,24.100000,24.120001,24.075001,24.075001,23.126242,1151
2024-10-31,24.070000,24.089899,24.061399,24.061399,23.113173,1276
2024-11-01,24.010000,24.020000,23.969999,23.969999,23.119539,381
2024-11-04,23.990000,23.990000,23.969999,23.975000,23.124365,8762
2024-11-05,23.990000,24.000000,23.990000,23.993099,23.141819,727
2024-11-06,23.969900,23.969999,23.969900,23.969999,23.119539,777
2024-11-07,23.980000,24.025000,23.950001,24.025000,23.172588,4307
2024-11-08,24.025000,24.025000,24.025000,24.025000,23.172588,462
2024-11-11,24.002701,24.002701,23.995001,23.995001,23.143656,343
2024-11-12,23.995001,23.995001,23.995001,23.995001,23.143656,0
2024-11-13,24.010000,24.020000,23.990400,24.004999,23.153296,4229
2024-11-14,23.990000,23.990000,23.969999,23.975500,23.124847,910
2024-11-15,23.959999,24.010000,23.959999,23.988001,23.136906,3540
2024-11-18,23.992701,24.020000,23.992701,24.014601,23.162558,1705
2024-11-19,24.030001,24.040001,24.020100,24.025000,23.172588,23676
2024-11-20,24.039000,24.039000,24.000000,24.014500,23.162464,846
2024-11-21,24.014500,24.014500,24.014500,24.014500,23.162464,0
2024-11-22,24.030001,24.045000,24.020000,24.021799,23.169502,5194
2024-11-25,24.070000,24.100000,24.070000,24.076300,23.222067,5128
2024-11-26,24.033199,24.040001,24.033199,24.035000,23.182234,1172
2024-11-27,24.070700,24.080000,24.070700,24.075001,23.220818,1763
2024-11-29,24.075001,24.075001,24.075001,24.075001,23.220818,0
2024-12-02,23.990000,24.010000,23.990000,24.010000,23.250835,4445
2024-12-03,24.010000,24.010000,24.010000,24.010000,23.250835,0
2024-12-04,24.058399,24.070000,24.049999,24.055000,23.294411,2688
2024-12-05,24.049999,24.049999,24.035000,24.035000,23.275045,2285
2024-12-06,24.078501,24.078501,24.070000,24.070000,23.308937,409
2024-12-09,24.070000,24.070000,24.065001,24.065001,23.304096,369
2024-12-10,24.070000,24.090000,24.070000,24.075001,23.313782,1266
2024-12-11,24.059999,24.070000,24.059999,24.065001,23.304096,612
2024-12-12,24.040400,24.040400,24.030001,24.034500,23.274561,4889
2024-12-13,24.023701,24.049999,24.023701,24.035000,23.275045,1701
2024-12-16,24.059999,24.059999,24.035000,24.035000,23.275045,839
2024-12-17,24.020000,24.030001,24.020000,24.030001,23.270203,1323
2024-12-18,24.066900,24.066900,23.969999,23.969999,23.212099,1528
2024-12-19,23.990000,23.990000,23.975000,23.975000,23.216944,730
2024-12-20,24.018400,24.018400,23.993799,23.995001,23.236311,1598
2024-12-23,23.983299,24.020000,23.983299,24.020000,23.260517,1657
2024-12-24,24.010000,24.010000,23.992300,24.000000,23.241152,537
2024-12-26,24.000000,24.000000,24.000000,24.000000,23.352076,0
2024-12-27,23.918100,23.918100,23.900801,23.905001,23.259640,2455
2024-12-30,23.940001,23.940001,23.910000,23.930000,23.283964,655
2024-12-31,23.940001,23.967501,23.920300,23.940001,23.293692,3507
2025-01-02,23.990000,23.990000,23.970100,23.980000,23.332613,2502
2025-01-03,23.990000,24.020000,23.969999,23.990900,23.343220,43503
2025-01-06,24.007000,24.007099,23.980000,23.995001,23.347210,4363
2025-01-07,23.985001,23.997400,23.985001,23.985001,23.337479,1196
2025-01-08,23.985001,23.985001,23.985001,23.985001,23.337479,0
2025-01-10,23.959999,23.966999,23.955000,23.955000,23.308289,3708
2025-01-13,23.940001,23.940001,23.930000,23.930000,23.283964,1899
2025-01-14,23.930000,23.930000,23.890100,23.895000,23.249908,3348
2025-01-15,24.028900,24.028900,24.000000,24.010000,23.361805,2127
2025-01-16,24.038601,24.038601,24.025000,24.025000,23.376398,696
2025-01-17,24.049999,24.049999,24.035000,24.035000,23.386127,5501
2025-01-21,24.045000,24.058701,24.033100,24.045000,23.395859,3647
2025-01-22,24.062700,24.080000,24.062700,24.065001,23.415319,3029
2025-01-23,24.058001,24.078600,24.050301,24.075001,23.425051,2250
2025-01-24,24.082899,24.096800,24.070000,24.090000,23.439648,2170
2025-01-27,24.115000,24.115000,24.091499,24.105000,23.454239,1604
2025-01-28,24.110001,24.139799,24.102800,24.129999,23.478563,6961
2025-01-29,24.112600,24.139999,24.112600,24.120001,23.468838,748
2025-01-30,24.149900,24.160000,24.149799,24.155001,23.502892,3035
2025-01-31,24.129999,24.131701,24.129999,24.131701,23.480223,1153
2025-02-03,24.030001,24.040001,24.025000,24.025000,23.454153,901
2025-02-04,24.080000,24.080000,24.069201,24.070000,23.498083,1165
2025-02-05,24.100000,24.110001,24.094999,24.094999,23.522490,2179
2025-02-06,24.096300,24.097000,24.075001,24.075001,23.502968,7317
2025-02-07,24.045000,24.059999,24.045000,24.055000,23.483438,1169
2025-02-10,24.080000,24.080000,24.045601,24.055000,23.483438,1093
2025-02-11,24.030001,24.055000,24.030001,24.045000,23.473679,2203
2025-02-12,24.018900,24.027201,24.000000,24.014999,23.444391,5892
2025-02-13,24.045000,24.059999,24.030899,24.049999,23.478558,3794
2025-02-14,24.095640,24.095640,24.070000,24.084999,23.512724,1250
2025-02-18,24.070000,24.075001,24.059999,24.065001,23.493204,2336
2025-02-19,24.070000,24.099899,24.061001,24.094999,23.522490,6645
2025-02-20,24.090000,24.090000,24.070000,24.084999,23.512724,1021
2025-02-21,24.084999,24.084999,24.084999,24.084999,23.512724,0
2025-02-24,24.148399,24.160000,24.139999,24.150000,23.576181,2471
2025-02-25,24.190001,24.190001,24.172001,24.174999,23.600588,1591
2025-02-26,24.186399,24.205000,24.186399,24.205000,23.629875,883
2025-02-27,24.184999,24.190001,24.184999,24.190001,23.615232,914
2025-02-28,24.215000,24.240000,24.215000,24.239300,23.663359,1816
2025-03-03,24.150000,24.150000,24.129999,24.150000,23.669926,1272
2025-03-04,24.174999,24.174999,24.150801,24.165001,23.684629,2034
2025-03-05,24.170000,24.170000,24.155001,24.155001,23.674829,700
2025-03-06,24.158400,24.158400,24.129999,24.145000,23.665028,1806
2025-03-07,24.160000,24.160000,24.150000,24.150000,23.669926,1063
2025-03-10,24.150000,24.170000,24.150000,24.170000,23.689529,3026
2025-03-11,24.190001,24.190001,24.150000,24.150000,23.669926,1152
2025-03-12,24.144300,24.144300,24.070000,24.125000,23.645424,4080
2025-03-13,24.110001,24.129999,24.100000,24.125000,23.645424,5140
2025-03-14,24.139999,24.156799,24.129999,24.135000,23.655226,1487
2025-03-17,24.120001,24.129999,24.120001,24.125000,23.645424,660
2025-03-18,24.120001,24.129999,24.110001,24.125000,23.645424,7638
2025-03-19,24.090000,24.139999,24.090000,24.139999,23.660128,2607
2025-03-20,24.160000,24.176701,24.160000,24.160000,23.679731,667
2025-03-21,24.170000,24.186600,24.170000,24.174999,23.694429,1454
2025-03-24,24.166401,24.166901,24.155001,24.155001,23.674829,683
2025-03-25,24.155001,24.155001,24.155001,24.155001,23.674829,0
2025-03-26,24.160000,24.160000,24.155001,24.155001,23.674829,362
2025-03-27,24.160000,24.160000,24.155001,24.155001,23.674829,409
2025-03-28,24.188200,24.188200,24.177000,24.184999,23.704231,1242
2025-03-31,24.190001,24.206699,24.190001,24.200001,23.718935,1213
2025-04-01,24.120001,24.120001,24.101500,24.110001,23.728775,923
2025-04-02,24.090200,24.100000,24.075001,24.079399,23.698658,3856
2025-04-03,24.122000,24.139999,24.122000,24.139999,23.758299,796
2025-04-04,24.197201,24.209999,24.121401,24.135401,23.753775,107293
2025-04-07,24.010099,24.030001,23.959999,23.959999,23.581146,594
2025-04-08,24.054701,24.054701,23.980000,23.980000,23.600830,3296
2025-04-09,23.937500,24.030001,23.900000,24.030001,23.650040,3832
2025-04-10,24.030001,24.030001,23.969999,23.985001,23.605751,1017
2025-04-11,23.870001,23.930000,23.870001,23.900000,23.522095,97050
2025-04-14,24.000999,24.020000,23.980101,23.999701,23.620218,2697
2025-04-15,24.010000,24.014099,24.010000,24.014099,23.634388,315
2025-04-16,24.059099,24.059099,24.043301,24.049999,23.669724,658
2025-04-17,24.070000,24.090000,24.066999,24.090000,23.709091,4787
2025-04-21,24.070000,24.090000,24.010000,24.065001,23.684488,12781
2025-04-22,24.070000,24.099800,24.056000,24.065001,23.684488,3493
2025-04-23,24.110001,24.110001,24.064800,24.064800,23.684290,955
2025-04-24,24.110001,24.129999,24.070000,24.120001,23.738617,2371
2025-04-25,24.150101,24.160000,24.150101,24.160000,23.777985,775
2025-04-28,24.160000,24.200001,24.139999,24.200001,23.817352,3171
2025-04-29,24.190001,24.200001,24.190001,24.200001,23.817352,1032
2025-04-30,24.219999,24.219999,24.219999,24.219999,23.837036,765
2025-05-01,24.092600,24.092600,24.080200,24.087999,23.801464,577
2025-05-02,24.041901,24.055000,24.041901,24.055000,23.768856,1046
2025-05-05,24.049200,24.120001,24.040600,24.055000,23.768856,7409
2025-05-06,24.049999,24.075001,24.049999,24.075001,23.788618,1011
2025-05-07,24.082500,24.090000,24.082500,24.090000,23.803440,970
2025-05-08,24.070000,24.070000,24.059999,24.059999,23.773796,618
2025-05-09,24.100000,24.100000,24.070000,24.070000,23.783678,2298
2025-05-12,24.070000,24.129900,24.049999,24.080000,23.793560,1982
2025-05-13,24.059999,24.090000,24.059999,24.065001,23.778738,884
2025-05-14,24.049999,24.049999,24.020000,24.035000,23.749094,1220
2025-05-15,24.090000,24.090000,24.070000,24.084999,23.798496,1086
2025-05-16,24.100000,24.100000,24.100000,24.100000,23.813320,341
2025-05-19,24.080000,24.110001,24.070101,24.110001,23.823202,1311
2025-05-20,24.110001,24.110001,24.110001,24.110001,23.823202,0
2025-05-21,24.080000,24.080000,24.080000,24.080000,23.793560,287
2025-05-22,24.110001,24.110001,24.110001,24.110001,23.823202,576
2025-05-23,24.110001,24.110001,24.110001,24.110001,23.823202,0
2025-05-27,24.129999,24.170000,24.129999,24.170000,23.882490,2399
2025-05-28,24.129999,24.129999,24.120001,24.125000,23.838024,801
2025-05-29,24.150000,24.155001,24.150000,24.155001,23.867668,316
2025-05-30,24.167999,24.170000,24.160000,24.170000,23.882490,2467
2025-06-02,24.080000,24.080000,24.070000,24.075001,23.883480,1146
2025-06-03,24.089899,24.090000,24.059999,24.075001,23.883480,2118
2025-06-04,24.100000,24.120001,24.100000,24.120001,23.928123,2565
2025-06-05,24.139999,24.139999,24.091999,24.094999,23.903320,1217
2025-06-06,24.070000,24.070000,24.065001,24.065001,23.873560,807
2025-06-09,24.080000,24.090000,24.080000,24.080000,23.888441,784
2025-06-10,24.080000,24.080000,24.080000,24.080000,23.888441,0
2025-06-11,24.110001,24.120001,24.110001,24.120001,23.928123,689
2025-06-12,24.139999,24.139999,24.135000,24.135000,23.943003,954
2025-06-13,24.129999,24.129999,24.110001,24.115000,23.923162,872
2025-06-16,24.120001,24.135000,24.100000,24.115000,23.923162,2830
2025-06-17,24.115000,24.115000,24.115000,24.115000,23.923162,0
2025-06-18,24.129999,24.145000,24.129999,24.145000,23.952925,2597
2025-06-20,24.180000,24.180000,24.174999,24.174999,23.982683,723
2025-06-23,24.190001,24.190100,24.150000,24.184999,23.992603,2504
2025-06-24,24.200001,24.240000,24.200001,24.240000,24.047167,977
2025-06-25,24.230000,24.230000,24.230000,24.230000,24.037247,444
2025-06-26,24.260000,24.260000,24.260000,24.260000,24.067009,493
2025-06-27,24.260000,24.264999,24.260000,24.264999,24.071968,527
2025-06-30,24.270000,24.280001,24.270000,24.280001,24.086851,764
2025-07-01,24.160000,24.160000,24.139999,24.155001,24.067919,1160
2025-07-02,24.150000,24.165001,24.150000,24.165001,24.077883,919
2025-07-03,24.150000,24.150000,24.145000,24.145000,24.057955,1331
2025-07-07,24.150000,24.150101,24.113300,24.115000,24.028063,1511
2025-07-08,24.101999,24.110001,24.030100,24.110001,24.023081,2909
2025-07-09,24.120001,24.120001,24.110001,24.115000,24.028063,3561
2025-07-10,24.139999,24.208000,24.030001,24.139999,24.052971,22930
2025-07-11,24.120001,24.132700,24.115000,24.115000,24.028063,1361
2025-07-14,24.134300,24.148001,24.134300,24.135000,24.047991,1714
2025-07-15,24.101999,24.115000,24.101999,24.115000,24.028063,487
2025-07-16,24.129999,24.150000,24.120701,24.149599,24.062536,2343
2025-07-17,24.159700,24.159700,24.129999,24.139999,24.052971,1705
2025-07-18,24.180000,24.180000,24.160000,24.170000,24.082865,7890
2025-07-21,24.170000,24.200001,24.160999,24.174999,24.087845,2034
2025-07-22,24.181999,24.190001,24.181999,24.190001,24.102793,621
2025-07-23,24.180000,24.200001,24.174999,24.174999,24.087845,6776
2025-07-24,24.177999,24.180000,24.150000,24.165001,24.077883,1721
2025-07-25,24.165001,24.165001,24.165001,24.165001,24.077883,0
2025-07-28,24.170000,24.170000,24.165001,24.165001,24.077883,651
2025-07-29,24.180000,24.195601,24.160000,24.195000,24.107773,3427
2025-07-30,24.195000,24.195000,24.195000,24.195000,24.107773,0
2025-07-31,24.150000,24.200001,24.150000,24.174999,24.087845,3772
2025-08-01,24.152000,24.205000,24.152000,24.205000,24.205000,1719
2025-08-04,24.219999,24.219999,24.215000,24.215000,24.215000,551
2025-08-05,24.200001,24.200001,24.200001,24.200001,24.200001,657
2025-08-06,24.208000,24.215000,24.208000,24.215000,24.215000,444
2025-08-07,24.200001,24.215000,24.200001,24.215000,24.215000,365
2025-08-08,24.185699,24.190001,24.185699,24.190001,24.190001,1830
2025-08-11,24.190001,24.190001,24.184999,24.184999,24.184999,643
2025-08-12,24.181999,24.200001,24.181999,24.200001,24.200001,2010
2025-08-13,24.191999,24.230000,24.191999,24.209999,24.209999,1228
2025-08-14,24.191999,24.209999,24.191999,24.209999,24.209999,487
2025-08-15,24.240000,24.240000,24.219999,24.219999,24.219999,1281
2025-08-18,24.228001,24.229300,24.215000,24.215000,24.215000,1162
2025-08-19,24.230000,24.230000,24.190001,24.209999,24.209999,2835
2025-08-20,24.202000,24.230000,24.202000,24.215000,24.215000,1350
2025-08-21,24.202000,24.219999,24.200001,24.215000,24.215000,1743
2025-08-22,24.219999,24.240000,24.219999,24.219999,24.219999,460
2025-08-25,24.219999,24.219999,24.219999,24.219999,24.219999,0
2025-08-26,24.219999,24.219999,24.219999,24.219999,24.219999,0
2025-08-27,24.219999,24.219999,24.219999,24.219999,24.219999,0
2025-08-28,24.219999,24.219999,24.219999,24.219999,24.219999,0
2025-08-29,24.219999,24.219999,24.219999,24.219999,24.219999,0