Date,Open,High,Low,Close,Volume
2015-12-04,31.866680768138284,31.866680768138284,31.866680768138284,31.866680768138284,0.0
2015-12-07,31.95769306400593,31.95769306400593,31.95769306400593,31.95769306400593,0.0
2015-12-08,31.929078027589576,31.929078027589576,31.929078027589576,31.92907802758957,0.0
2015-12-09,31.93876197238933,31.93876197238933,31.93876197238933,31.938761972389315,0.0
2015-12-10,31.91581577267669,31.91581577267669,31.91581577267669,31.915815772676694,0.0
2015-12-11,31.98618221104731,31.98618221104731,31.98618221104731,31.98618221104731,0.0
2015-12-14,31.860823097372062,31.860823097372062,31.860823097372062,31.860823097372062,0.0
2015-12-15,31.79676447965396,31.79676447965396,31.79676447965396,31.79676447965396,0.0
2015-12-16,31.773173573748245,31.773173573748245,31.773173573748245,31.773173573748245,0.0
2015-12-17,31.86125989535496,31.86125989535496,31.86125989535496,31.86125989535496,0.0
2015-12-18,31.909511766853733,31.909511766853733,31.909511766853733,31.90951176685374,0.0
2015-12-21,31.91319879960889,31.91319879960889,31.91319879960889,31.91319879960889,0.0
2015-12-22,31.85680989669082,31.85680989669082,31.85680989669082,31.856809896690823,0.0
2015-12-23,31.821881317377645,31.821881317377645,31.821881317377645,31.82188131737764,0.0
2015-12-24,31.853552032259472,31.853552032259472,31.853552032259472,31.853552032259472,0.0
2015-12-29,31.819325381582555,31.819325381582555,31.819325381582555,31.819325381582555,0.0
2015-12-30,31.8201531995938,31.8201531995938,31.8201531995938,31.8201531995938,0.0
2015-12-31,31.84749026811261,31.84749026811261,31.84749026811261,31.84749026811261,0.0
2016-01-04,31.91313776233617,31.91313776233617,31.91313776233617,31.91313776233617,0.0
2016-01-05,31.921492239039523,31.921492239039523,31.921492239039523,31.921492239039523,0.0
2016-01-06,32.01773466621325,32.01773466621325,32.01773466621325,32.01773466621325,0.0
2016-01-07,32.00809840678281,32.00809840678281,32.00809840678281,32.00809840678281,0.0
2016-01-08,32.02907233962072,32.02907233962072,32.02907233962072,32.02907233962072,0.0
2016-01-11,31.992861977580446,31.992861977580446,31.992861977580446,31.992861977580446,0.0
2016-01-12,32.03876582149433,32.03876582149433,32.03876582149433,32.03876582149433,0.0
2016-01-13,32.08337262336295,32.08337262336295,32.08337262336295,32.08337262336295,0.0
2016-01-14,32.00421491030609,32.00421491030609,32.00421491030609,32.00421491030609,0.0
2016-01-15,32.03939908319879,32.03939908319879,32.03939908319879,32.03939908319879,0.0
2016-01-19,32.006137584396726,32.006137584396726,32.006137584396726,32.006137584396726,0.0
2016-01-20,32.26819580006451,32.27456806532422,32.26819580006451,32.27456806532422,383.0
2016-01-21,31.96483251749923,31.96483251749923,31.96483251749923,31.96483251749923,0.0
2016-01-22,32.22996507828515,32.22996507828515,32.22996507828515,32.22996507828515,990.0
2016-01-25,32.140740030059284,32.140740030059284,32.140740030059284,32.140740030059284,547.0
2016-01-27,32.16623316835767,32.16623316835767,32.03239124132479,32.03239124132479,785.0
2016-01-28,32.191717480260046,32.19809217743744,32.191717480260046,32.19809217743744,621.0
2016-01-29,32.140740030059284,32.140740030059284,32.140740030059284,32.140740030059284,1296.0
2016-02-01,32.3765514189776,32.3765514189776,32.23633965845469,32.23633965845469,878.0
2016-02-02,32.20446675760698,32.20446675760698,32.20446675760698,32.20446675760698,668.0
2016-02-03,32.325557077021465,32.325557077021465,32.325557077021465,32.325557077021465,39.0
2016-02-04,32.22996507828515,32.22996507828515,32.22996507828515,32.22996507828515,85.0
2016-02-05,32.338310052190096,32.338310052190096,32.338310052190096,32.338310052190096,528.0
2016-02-08,32.40840754507779,32.40840754507779,32.40840754507779,32.40840754507779,205.0
2016-02-09,32.433901934504775,32.44027663109596,32.433901934504775,32.44027663109596,1296.0
2016-02-10,32.395668328256875,32.40204059456734,32.395668328256875,32.40204059456734,2625.0
2016-02-11,32.46578258143322,32.472157280863186,32.453035613808765,32.46578258143322,3275.0
2016-02-12,32.40840754507779,32.40840754507779,32.40840754507779,32.40840754507779,104.0
2016-02-16,32.11313973830187,32.11313973830187,32.11313973830187,32.11313973830187,0.0
2016-02-17,32.09668637847468,32.09668637847468,32.09668637847468,32.09668637847468,0.0
2016-02-18,32.34468243665018,32.34468243665018,32.331935472020554,32.331935472020554,1397.0
2016-02-19,32.35,32.35,32.35,32.35,477.0
2016-02-22,32.35,32.35,32.35,32.35,0.0
2016-02-23,32.53,32.545,32.53,32.545,1642.0
2016-02-24,32.545,32.545,32.545,32.545,0.0
2016-02-25,32.555,32.555,32.555,32.555,2937.0
2016-02-26,32.51,32.51,32.49,32.49,384.0
2016-02-29,32.49,32.49,32.49,32.49,0.0
2016-03-01,32.49,32.49,32.49,32.49,0.0
2016-03-02,32.545,32.555,32.545,32.555,1110.0
2016-03-03,32.46,32.46,32.46,32.46,1281.0
2016-03-04,32.445,32.445,32.445,32.445,376.0
2016-03-07,32.52,32.52,32.505,32.52,3489.0
2016-03-08,32.54,32.54,32.54,32.54,834.0
2016-03-09,32.6,32.6,32.6,32.6,1369.0
2016-03-10,32.6,32.6,32.6,32.6,0.0
2016-03-11,32.52,32.53,32.52,32.53,809.0
2016-03-14,32.585,32.59,32.505,32.59,5359.0
2016-03-15,32.59,32.59,32.59,32.59,0.0
2016-03-16,32.815,32.815,32.815,32.815,100.0
2016-03-17,32.695,32.74,32.695,32.74,3706.0
2016-03-18,32.545,32.66,32.505,32.66,1540.0
2016-03-21,32.79,32.79,32.79,32.79,106.0
2016-03-22,32.79,32.79,32.79,32.79,1265.0
2016-03-23,32.79,32.79,32.79,32.79,2576.0
2016-03-24,32.76,32.76,32.66,32.66,92.0
2016-03-29,32.82,32.82,32.82,32.82,2091.0
2016-03-30,32.915,32.915,32.915,32.915,986.0
2016-03-31,32.915,32.915,32.915,32.915,0.0
2016-04-01,32.915,32.915,32.915,32.915,0.0
2016-04-04,32.915,33.015,32.915,33.015,469.0
2016-04-05,33.015,33.075,33.015,33.075,3473.0
2016-04-06,33.075,33.075,33.075,33.075,39.0
2016-04-07,33.195,33.21,33.195,33.21,309.0
2016-04-08,33.225,33.225,33.215,33.215,1729.0
2016-04-11,33.27,33.27,33.26,33.26,544.0
2016-04-12,33.215,33.215,33.215,33.215,1482.0
2016-04-13,33.17,33.17,33.02,33.02,203.0
2016-04-14,33.18,33.18,33.14,33.14,1267.0
2016-04-15,33.205,33.205,33.195,33.195,649.0
2016-04-18,33.27,33.27,33.27,33.27,2975.0
2016-04-19,33.255,33.255,33.095,33.255,2008.0
2016-04-20,33.255,33.26,33.255,33.26,653.0
2016-04-21,33.23,33.23,33.07,33.07,1281.0
2016-04-22,33.27,33.27,33.27,33.27,200.0
2016-04-26,33.075,33.075,33.075,33.075,138.0
2016-04-27,33.235,33.235,33.235,33.235,1477.0
2016-04-28,33.295,33.295,33.125,33.125,2220.0
2016-04-29,33.33,33.33,33.33,33.33,308.0
2016-05-02,33.27,33.27,33.195,33.195,1192.0
2016-05-03,33.195,33.33,33.195,33.33,3391.0
2016-05-04,33.33,33.33,33.33,33.33,0.0
2016-05-05,33.425,33.425,33.275,33.425,1140.0
2016-05-06,33.425,33.425,33.425,33.425,0.0
2016-05-09,33.45,33.46,33.45,33.46,3815.0
2016-05-10,33.49,33.49,33.46,33.485,1950.0
2016-05-11,33.325,33.325,33.325,33.325,72.0
2016-05-12,33.485,33.485,33.485,33.485,149.0
2016-05-13,33.48,33.495,33.33,33.495,678.0
2016-05-16,33.495,33.495,33.34,33.49,1791.0
2016-05-17,33.485,33.49,33.485,33.485,3626.0
2016-05-18,33.285,33.285,33.285,33.285,58.0
2016-05-19,33.38,33.38,33.38,33.38,526.0
2016-05-20,33.38,33.38,33.38,33.38,0.0
2016-05-23,33.375,33.375,33.35,33.37,8795.0
2016-05-24,33.37,33.37,33.37,33.37,0.0
2016-05-25,33.34,33.34,33.34,33.34,10.0
2016-05-26,33.365,33.365,33.33,33.33,2736.0
2016-05-27,33.415,33.415,33.415,33.415,97.0
2016-05-30,33.39,33.395,33.39,33.395,2299.0
2016-05-31,33.48,33.48,33.465,33.465,706.0
2016-06-01,33.53,33.53,33.53,33.53,978.0
2016-06-02,33.395,33.535,33.395,33.53,2049.0
2016-06-03,33.42,33.42,33.42,33.42,119.0
2016-06-06,33.705,33.705,33.705,33.705,225.0
2016-06-07,33.72,33.72,33.72,33.72,70.0
2016-06-08,33.74,33.74,33.74,33.74,1011.0
2016-06-09,33.76,33.765,33.625,33.625,2088.0
2016-06-10,33.81,33.81,33.785,33.785,3769.0
2016-06-14,33.785,33.785,33.785,33.785,0.0
2016-06-15,33.905,33.905,33.9,33.9,133.0
2016-06-16,33.875,33.88,33.84,33.88,792.0
2016-06-17,33.83,33.83,33.775,33.815,193.0
2016-06-20,33.775,33.79,33.775,33.785,2889.0
2016-06-21,33.77,33.77,33.745,33.77,3278.0
2016-06-22,33.75,33.75,33.75,33.75,2213.0
2016-06-23,33.715,33.715,33.715,33.715,937.0
2016-06-24,33.775,33.99,33.775,33.99,133.0
2016-06-27,33.93,33.93,33.92,33.92,161.0
2016-06-28,33.925,33.935,33.92,33.935,2841.0
2016-06-29,33.935,33.97,33.935,33.97,569.0
2016-06-30,33.97,33.97,33.97,33.97,818.0
2016-07-01,34.04,34.065,34.02,34.065,5074.0
2016-07-04,34.18,34.18,34.18,34.18,194.0
2016-07-05,34.18,34.22,34.18,34.22,472.0
2016-07-06,34.28,34.28,34.28,34.28,500.0
2016-07-07,34.28,34.325,34.28,34.325,621.0
2016-07-08,34.345,34.345,34.345,34.345,505.0
2016-07-11,34.36,34.36,34.22,34.35,2207.0
2016-07-12,34.365,34.365,34.295,34.295,106.0
2016-07-13,34.37,34.38,34.37,34.38,1051.0
2016-07-14,34.36,34.365,34.36,34.365,704.0
2016-07-15,34.39,34.39,34.385,34.385,1132.0
2016-07-18,34.33,34.33,34.33,34.33,1472.0
2016-07-19,34.33,34.34,34.22,34.22,813.0
2016-07-20,34.22,34.22,34.22,34.22,0.0
2016-07-21,34.35,34.35,34.35,34.35,788.0
2016-07-22,34.4,34.41,34.385,34.385,1493.0
2016-07-25,34.385,34.385,34.385,34.385,0.0
2016-07-26,34.385,34.385,34.385,34.385,0.0
2016-07-27,34.385,34.4,34.385,34.4,2673.0
2016-07-28,34.44,34.44,34.44,34.44,218.0
2016-07-29,34.49,34.49,34.47,34.47,293.0
2016-08-01,34.53,34.53,34.485,34.52,3495.0
2016-08-02,34.51,34.51,34.505,34.51,538.0
2016-08-03,34.465,34.465,34.465,34.465,826.0
2016-08-04,34.385,34.385,34.385,34.385,2588.0
2016-08-05,34.405,34.405,34.405,34.405,930.0
2016-08-08,34.42,34.42,34.32,34.32,8022.0
2016-08-09,34.45,34.49,34.45,34.485,15324.0
2016-08-10,34.45,34.525,34.45,34.525,26307.0
2016-08-11,34.61,34.61,34.61,34.61,6226.0
2016-08-12,34.61,34.625,34.52,34.625,6415.0
2016-08-15,34.665,34.67,34.665,34.67,1140.0
2016-08-16,34.66,34.67,34.66,34.665,3436.0
2016-08-17,34.63,34.63,34.62,34.62,1479.0
2016-08-18,34.62,34.62,34.62,34.62,0.0
2016-08-19,34.67,34.69,34.49,34.65,8013.0
2016-08-22,34.49,34.49,34.49,34.49,243.0
2016-08-23,34.665,34.665,34.66,34.665,3910.0
2016-08-24,34.71,34.71,34.71,34.71,2599.0
2016-08-25,34.73,34.735,34.73,34.73,4072.0
2016-08-26,34.715,34.725,34.65,34.69,15212.0
2016-08-29,34.64,34.64,34.64,34.64,3036.0
2016-08-30,34.705,34.705,34.7,34.7,2211.0
2016-08-31,34.73,34.735,34.705,34.735,3167.0
2016-09-01,34.73,34.73,34.725,34.73,9300.0
2016-09-02,34.735,34.735,34.715,34.715,1953.0
2016-09-05,34.71,34.715,34.705,34.715,4890.0
2016-09-06,34.665,34.665,34.47,34.525,1808.0
2016-09-07,34.56,34.765,34.56,34.715,937.0
2016-09-08,34.775,34.785,34.77,34.77,3140.0
2016-09-09,34.745,34.75,34.745,34.75,1375.0
2016-09-12,34.625,34.625,34.525,34.525,4152.0
2016-09-13,34.58,34.59,34.42,34.42,55678.0
2016-09-14,34.45,34.45,34.42,34.44,4684.0
2016-09-15,34.48,34.48,34.28,34.28,3008.0
2016-09-16,34.485,34.49,34.485,34.485,6812.0
2016-09-19,34.47,34.47,34.47,34.47,5.0
2016-09-20,34.46,34.46,34.39,34.45,2973.0
2016-09-21,34.485,34.52,34.44,34.465,3254.0
2016-09-22,34.54,34.55,34.34,34.55,9666.0
2016-09-23,34.51,34.565,34.47,34.565,4086.0
2016-09-26,34.68,34.685,34.485,34.685,9432.0
2016-09-27,34.685,34.71,34.52,34.52,3862.0
2016-09-28,34.73,34.765,34.57,34.57,5170.0
2016-09-29,34.75,34.765,34.75,34.75,2290.0
2016-09-30,34.79,34.79,34.79,34.79,1301.0
2016-10-03,34.71,34.715,34.71,34.715,1040.0
2016-10-04,34.47,34.685,33.265,34.685,6877.0
2016-10-05,34.52,34.68,34.52,34.64,2945.0
2016-10-06,34.625,34.625,34.625,34.625,2695.0
2016-10-07,34.545,34.545,34.485,34.505,2663.0
2016-10-10,34.52,34.55,34.52,34.54,3961.0
2016-10-11,34.525,34.525,34.325,34.525,3485.0
2016-10-12,34.51,34.51,34.5,34.5,5732.0
2016-10-13,34.385,34.53,34.38,34.48,9350.0
2016-10-14,34.505,34.545,34.5,34.53,7145.0
2016-10-17,34.485,34.485,34.285,34.46,6614.0
2016-10-18,34.34,34.51,34.34,34.51,3811.0
2016-10-19,34.585,34.585,34.34,34.52,14118.0
2016-10-20,34.51,34.55,34.51,34.54,220468.0
2016-10-21,34.365,34.605,34.365,34.545,53224.0
2016-10-24,34.605,34.605,34.49,34.51,11314.0
2016-10-25,34.59,34.59,34.51,34.51,5051.0
2016-10-26,34.525,34.53,34.46,34.525,9117.0
2016-10-27,34.5,34.505,34.43,34.43,2553.0
2016-10-28,34.405,34.405,34.22,34.34,12576.0
2016-10-31,34.41,34.41,34.245,34.385,13232.0
2016-11-01,34.22,34.425,34.22,34.4,4244.0
2016-11-02,34.37,34.425,34.37,34.425,2143.0
2016-11-03,34.445,34.49,34.35,34.45,4155.0
2016-11-04,34.465,34.465,34.265,34.425,1261.0
2016-11-07,34.42,34.42,34.225,34.385,8752.0
2016-11-08,34.425,34.43,34.255,34.35,3128.0
2016-11-09,34.245,34.56,34.245,34.545,2342.0
2016-11-10,34.265,34.265,34.035,34.12,5392.0
2016-11-11,33.935,34.075,33.87,33.87,5078.0
2016-11-14,34.025,34.265,34.0,34.065,16742.0
2016-11-15,33.995,33.995,33.595,33.86,9921.0
2016-11-16,33.835,33.9,33.765,33.895,8665.0
2016-11-17,33.895,33.91,33.86,33.91,2202.0
2016-11-18,33.79,33.85,33.655,33.655,8359.0
2016-11-21,33.675,33.74,33.675,33.74,18096.0
2016-11-22,33.74,33.75,33.695,33.75,1835.0
2016-11-23,33.75,33.75,33.71,33.74,4167.0
2016-11-24,33.59,33.73,33.575,33.73,4721.0
2016-11-25,33.73,33.73,33.715,33.73,4097.0
2016-11-28,33.735,33.78,33.7,33.78,10001.0
2016-11-29,33.78,33.88,33.655,33.88,7723.0
2016-11-30,33.88,33.91,33.85,33.9,3170.0
2016-12-01,33.84,33.92,33.835,33.855,3148.0
2016-12-02,33.855,33.895,33.615,33.815,8600.0
2016-12-05,33.935,33.935,33.68,33.68,3287.0
2016-12-06,33.815,33.895,33.66,33.82,4017.0
2016-12-07,33.82,33.875,33.8,33.82,4374.0
2016-12-08,33.82,33.82,33.69,33.69,3523.0
2016-12-09,33.835,33.835,33.735,33.8,20350.0
2016-12-12,33.655,33.74,33.59,33.68,5157.0
2016-12-13,33.7,33.775,33.66,33.74,7721.0
2016-12-14,33.715,33.715,33.495,33.715,11350.0
2016-12-15,33.64,33.68,33.525,33.525,1393.0
2016-12-16,33.715,33.73,33.62,33.71,9911.0
2016-12-19,33.635,33.72,33.525,33.7,18841.0
2016-12-20,33.735,33.78,33.67,33.715,2919.0
2016-12-21,33.7,33.775,33.58,33.72,9773.0
2016-12-22,33.755,33.79,33.75,33.79,31566.0
2016-12-23,33.775,33.775,33.62,33.775,5327.0
2016-12-28,33.78,33.79,33.755,33.755,1592.0
2016-12-29,33.835,33.9,33.735,33.9,2552.0
2016-12-30,33.9,33.93,33.77,33.93,1745.0
2017-01-03,33.96,33.96,33.81,33.94,9398.0
2017-01-04,33.955,33.955,33.8,33.8,36923.0
2017-01-05,33.855,34.0,33.81,34.0,5615.0
2017-01-06,34.055,34.1,33.98,34.1,4216.0
2017-01-09,34.015,34.02,33.965,34.015,2512.0
2017-01-10,34.065,34.065,33.955,34.015,57155.0
2017-01-11,34.025,34.025,33.96,33.98,9844.0
2017-01-12,33.995,34.115,33.995,34.035,45316.0
2017-01-13,34.105,34.105,33.985,34.025,854.0
2017-01-16,34.085,34.085,33.995,34.0,5866.0
2017-01-17,33.985,34.1,33.985,34.02,4598.0
2017-01-18,34.155,34.155,34.055,34.06,7857.0
2017-01-19,34.055,34.08,33.98,34.015,11695.0
2017-01-20,34.055,34.08,33.955,33.955,4552.0
2017-01-23,33.975,34.0,33.86,33.86,11114.0
2017-01-24,33.955,34.035,33.9,34.035,3844.0
2017-01-25,34.02,34.02,33.835,33.985,9701.0
2017-01-27,33.945,33.945,33.795,33.84,4918.0
2017-01-30,33.985,33.985,33.91,33.915,3474.0
2017-01-31,33.98,34.0,33.955,34.0,4553.0
2017-02-01,34.0,34.005,33.855,33.855,4729.0
2017-02-02,33.795,34.0,33.795,33.855,4236.0
2017-02-03,33.855,34.0,33.855,34.0,5587.0
2017-02-06,34.02,34.045,33.965,34.0,20684.0
2017-02-07,33.92,34.14,33.92,34.14,2408.0
2017-02-08,34.115,34.155,34.055,34.145,7000.0
2017-02-09,34.175,34.18,34.06,34.06,4529.0
2017-02-10,34.16,34.16,34.055,34.155,5327.0
2017-02-13,34.14,34.14,34.085,34.135,8959.0
2017-02-14,34.12,34.12,34.02,34.035,8354.0
2017-02-15,34.08,34.095,33.96,34.085,6286.0
2017-02-16,34.06,34.06,33.985,33.995,3918.0
2017-02-17,34.105,34.105,33.985,34.105,5536.0
2017-02-20,34.095,34.1,34.095,34.1,7382.0
2017-02-21,34.175,34.175,34.125,34.16,1424.0
2017-02-22,34.16,34.18,34.085,34.085,7902.0
2017-02-23,34.195,34.22,34.185,34.22,9581.0
2017-02-24,34.26,34.285,34.22,34.275,5823.0
2017-02-27,34.39,34.39,34.24,34.32,13190.0
2017-02-28,34.32,34.35,34.32,34.32,6161.0
2017-03-01,34.295,34.385,34.22,34.38,7366.0
2017-03-02,34.35,34.36,34.155,34.28,3582.0
2017-03-03,34.28,34.3,34.195,34.285,4954.0
2017-03-06,34.265,34.285,34.105,34.205,2881.0
2017-03-07,34.275,34.28,34.185,34.28,6268.0
2017-03-08,34.255,34.26,34.115,34.12,15836.0
2017-03-09,34.12,34.16,33.945,33.965,4876.0
2017-03-10,34.065,34.065,33.915,34.015,12129.0
2017-03-13,34.0,34.0,33.87,33.87,2816.0
2017-03-14,33.975,34.0,33.93,34.0,13332.0
2017-03-15,34.0,34.0,33.89,33.91,3222.0
2017-03-16,33.93,34.145,33.93,34.12,8504.0
2017-03-17,34.055,34.105,34.02,34.04,4229.0
2017-03-20,34.155,34.175,33.96,34.085,4676.0
2017-03-21,34.025,34.195,34.025,34.195,6042.0
2017-03-22,34.185,34.185,34.12,34.12,3844.0
2017-03-23,34.185,34.295,34.185,34.295,746.0
2017-03-24,34.285,34.285,34.195,34.195,602.0
2017-03-27,34.345,34.35,34.2,34.22,6896.0
2017-03-28,34.2,34.36,34.2,34.325,9814.0
2017-03-29,34.32,34.32,34.285,34.285,5045.0
2017-03-30,34.37,34.385,34.37,34.385,5024.0
2017-03-31,34.365,34.375,34.36,34.36,6195.0
2017-04-03,34.34,34.365,34.295,34.365,11868.0
2017-04-04,34.425,34.48,34.33,34.33,12011.0
2017-04-05,34.33,34.455,34.33,34.35,9381.0
2017-04-06,34.425,34.425,34.4,34.4,6996.0
2017-04-07,34.425,34.515,34.375,34.515,8443.0
2017-04-10,34.465,34.465,34.35,34.465,7949.0
2017-04-11,34.465,34.535,34.4,34.5,5196.0
2017-04-12,34.585,34.6,34.455,34.59,4255.0
2017-04-13,34.635,34.66,34.455,34.66,7460.0
2017-04-18,34.655,34.67,34.46,34.66,4150.0
2017-04-19,34.725,34.745,34.64,34.735,7525.0
2017-04-20,34.515,34.725,34.515,34.66,11106.0
2017-04-21,34.66,34.67,34.48,34.67,4675.0
2017-04-24,34.435,34.605,34.435,34.555,13382.0
2017-04-26,34.59,34.59,34.435,34.435,6660.0
2017-04-27,34.605,34.605,34.435,34.605,6113.0
2017-04-28,34.625,34.655,34.46,34.655,6116.0
2017-05-01,34.69,34.69,34.535,34.655,5830.0
2017-05-02,34.66,34.66,34.535,34.615,7505.0
2017-05-03,34.66,34.68,34.535,34.68,5053.0
2017-05-04,34.64,34.69,34.57,34.68,6972.0
2017-05-05,34.66,34.66,34.535,34.565,12821.0
2017-05-08,34.62,34.62,34.565,34.6,5781.0
2017-05-09,34.6,34.605,34.465,34.525,30335.0
2017-05-10,34.585,34.585,34.5,34.515,14406.0
2017-05-11,34.545,34.545,34.465,34.545,6937.0
2017-05-12,34.62,34.915,34.555,34.555,9832.0
2017-05-15,34.715,34.715,34.525,34.715,5506.0
2017-05-16,34.695,34.71,34.525,34.67,6596.0
2017-05-17,34.75,34.76,34.675,34.675,15240.0
2017-05-18,34.86,34.86,34.66,34.85,3596.0
2017-05-19,34.85,34.855,34.68,34.855,9289.0
2017-05-22,34.85,34.85,34.71,34.84,6030.0
2017-05-23,34.87,34.87,34.765,34.86,6348.0
2017-05-24,34.735,34.745,34.71,34.735,6035.0
2017-05-25,34.855,34.855,34.745,34.765,4492.0
2017-05-26,34.765,34.885,34.715,34.885,2072.0
2017-05-29,34.715,34.895,34.715,34.715,4579.0
2017-05-30,34.91,34.91,34.8,34.84,20537.0
2017-05-31,34.91,35.04,34.85,34.95,13302.0
2017-06-01,34.915,34.915,34.82,34.905,18287.0
2017-06-02,34.98,34.98,34.835,34.895,6763.0
2017-06-05,34.85,35.04,34.85,35.03,5315.0
2017-06-06,35.03,35.03,34.945,34.965,19869.0
2017-06-07,34.89,34.985,34.89,34.975,4147.0
2017-06-08,34.945,35.015,34.915,35.01,24174.0
2017-06-09,35.01,35.04,34.875,34.875,18795.0
2017-06-13,34.915,35.02,34.785,35.02,4011.0
2017-06-14,34.915,34.95,34.78,34.95,4844.0
2017-06-15,35.075,35.14,34.985,35.14,7393.0
2017-06-16,34.875,35.105,34.875,35.085,10810.0
2017-06-19,35.11,35.11,34.95,35.015,12294.0
2017-06-20,34.975,35.09,34.95,35.01,5084.0
2017-06-21,35.12,35.12,34.95,35.065,7341.0
2017-06-22,35.12,35.155,34.965,34.965,17052.0
2017-06-23,35.085,35.085,34.98,34.98,4859.0
2017-06-26,35.075,35.075,35.075,35.075,4396.0
2017-06-27,35.11,35.215,35.1,35.125,16355.0
2017-06-28,34.96,35.21,34.96,35.21,16756.0
2017-06-29,34.95,35.075,34.87,35.075,8756.0
2017-06-30,35.06,35.06,34.885,34.885,14015.0
2017-07-03,35.67,35.67,34.755,34.85,11684.0
2017-07-04,34.85,34.85,34.785,34.805,8565.0
2017-07-05,34.935,34.935,34.85,34.855,10184.0
2017-07-06,34.925,34.955,34.835,34.87,16715.0
2017-07-07,34.84,34.855,34.71,34.785,8709.0
2017-07-10,34.85,34.85,34.715,34.755,6668.0
2017-07-11,34.8,34.8,34.73,34.73,7704.0
2017-07-12,34.815,34.91,34.765,34.91,5763.0
2017-07-13,34.8,34.9,34.8,34.9,4632.0
2017-07-14,34.85,34.875,34.82,34.85,27502.0
2017-07-17,34.9,34.9,34.87,34.875,12289.0
2017-07-18,34.925,34.935,34.915,34.935,9875.0
2017-07-19,35.0,35.0,34.97,34.975,6749.0
2017-07-20,35.0,35.02,34.99,35.01,8613.0
2017-07-21,35.035,35.125,35.01,35.035,12986.0
2017-07-24,35.09,35.095,35.07,35.095,7324.0
2017-07-25,35.06,35.17,35.035,35.035,9717.0
2017-07-26,34.96,35.06,34.935,34.975,10269.0
2017-07-27,35.11,35.11,34.985,35.02,9247.0
2017-07-28,35.035,35.035,34.975,34.975,26414.0
2017-07-31,34.975,35.04,34.975,35.035,9907.0
2017-08-01,35.12,35.12,35.005,35.02,36285.0
2017-08-02,35.215,35.215,35.07,35.205,7992.0
2017-08-03,35.105,35.145,35.07,35.145,13149.0
2017-08-04,35.295,35.295,35.145,35.145,6235.0
2017-08-07,35.145,35.23,35.09,35.14,6823.0
2017-08-08,35.245,35.255,35.12,35.16,7932.0
2017-08-09,35.225,35.225,35.11,35.145,2966.0
2017-08-10,35.255,35.26,35.175,35.175,4815.0
2017-08-11,35.29,35.29,35.155,35.19,10647.0
2017-08-14,35.29,35.29,35.12,35.28,4884.0
2017-08-15,35.14,35.26,35.045,35.14,21490.0
2017-08-16,35.105,35.23,35.105,35.12,2270.0
2017-08-17,35.12,35.265,35.105,35.175,8542.0
2017-08-18,35.31,35.31,35.195,35.215,7913.0
2017-08-21,35.31,35.315,35.145,35.145,5292.0
2017-08-22,35.345,35.345,35.175,35.245,8523.0
2017-08-23,35.245,35.245,35.195,35.215,5952.0
2017-08-24,35.28,35.28,35.265,35.28,5665.0
2017-08-25,35.24,35.26,35.19,35.19,22067.0
2017-08-28,35.29,35.29,35.21,35.255,5779.0
2017-08-29,35.33,35.33,35.24,35.33,6535.0
2017-08-30,35.36,35.36,35.265,35.275,8892.0
2017-08-31,35.31,35.325,35.18,35.245,6940.0
2017-09-01,35.38,35.38,35.26,35.365,9140.0
2017-09-04,35.33,35.33,35.31,35.33,9261.0
2017-09-05,35.34,35.35,35.33,35.35,6063.0
2017-09-06,35.435,35.445,35.395,35.435,6988.0
2017-09-07,35.375,35.435,35.375,35.435,6343.0
2017-09-08,35.445,35.46,35.4,35.445,32765.0
2017-09-11,35.435,35.435,35.31,35.38,24607.0
2017-09-12,35.35,35.35,35.305,35.325,6946.0
2017-09-13,35.29,35.29,35.245,35.245,9656.0
2017-09-14,35.245,35.275,35.245,35.275,12034.0
2017-09-15,35.275,35.275,35.23,35.255,8583.0
2017-09-18,35.23,35.23,35.17,35.225,1254.0
2017-09-19,35.21,35.215,35.155,35.215,6922.0
2017-09-20,35.21,35.225,35.155,35.18,9269.0
2017-09-21,35.195,35.21,35.12,35.21,6213.0
2017-09-22,35.21,35.23,35.205,35.23,13301.0
2017-09-25,35.225,35.23,35.225,35.23,3366.0
2017-09-26,35.28,35.29,35.215,35.29,9807.0
2017-09-27,35.28,35.305,35.24,35.295,8383.0
2017-09-28,35.205,35.24,35.125,35.125,18425.0
2017-09-29,35.205,35.205,35.175,35.175,2648.0
2017-10-02,35.31,35.31,35.13,35.145,9046.0
2017-10-03,35.33,35.33,35.075,35.075,94703.0
2017-10-04,35.215,35.26,35.13,35.13,8237.0
2017-10-05,35.13,35.375,35.12,35.2,13093.0
2017-10-06,35.2,35.32,35.2,35.2,2348.0
2017-10-09,35.2,35.32,35.145,35.2,9770.0
2017-10-10,35.2,35.245,35.105,35.24,9483.0
2017-10-11,35.245,35.245,35.15,35.24,5736.0
2017-10-12,35.24,35.245,35.16,35.245,1003.0
2017-10-13,35.245,35.31,35.245,35.28,6742.0
2017-10-16,35.245,35.385,35.245,35.345,13093.0
2017-10-17,35.505,35.505,35.275,35.28,6065.0
2017-10-18,35.325,35.5,35.305,35.305,6298.0
2017-10-19,35.24,35.375,35.24,35.34,5296.0
2017-10-20,35.53,35.53,35.32,35.32,3010.0
2017-10-23,35.36,35.36,35.185,35.345,15212.0
2017-10-24,35.455,35.455,35.24,35.36,4464.0
2017-10-25,35.25,35.325,35.195,35.215,7859.0
2017-10-26,35.435,35.435,35.2,35.2,15211.0
2017-10-27,35.41,35.41,35.2,35.2,2337.0
2017-10-30,35.495,35.495,35.31,35.37,5096.0
2017-10-31,35.565,35.565,35.36,35.45,5236.0
2017-11-01,35.45,35.45,35.305,35.42,11101.0
2017-11-02,35.42,35.455,35.385,35.455,5728.0
2017-11-03,35.385,35.535,35.385,35.42,4062.0
2017-11-06,35.385,35.52,35.375,35.4,8209.0
2017-11-07,35.385,35.535,35.385,35.535,3212.0
2017-11-08,35.66,35.69,35.465,35.56,12362.0
2017-11-09,35.66,35.66,35.48,35.535,3600.0
2017-11-10,35.665,35.665,35.395,35.405,21533.0
2017-11-13,35.435,35.485,35.29,35.29,23141.0
2017-11-14,35.215,35.465,35.21,35.245,8481.0
2017-11-15,35.39,35.405,35.29,35.405,3247.0
2017-11-16,35.275,35.435,35.275,35.4,5138.0
2017-11-17,35.53,35.53,35.32,35.32,14875.0
2017-11-20,35.465,35.465,35.325,35.39,6872.0
2017-11-21,35.53,35.53,35.36,35.45,3609.0
2017-11-22,35.55,35.55,35.41,35.5,17774.0
2017-11-23,35.405,35.66,35.405,35.44,3756.0
2017-11-24,35.585,35.69,35.41,35.53,3819.0
2017-11-27,35.53,35.545,35.435,35.52,3692.0
2017-11-28,35.66,35.66,35.32,35.32,344576.0
2017-11-29,35.435,35.56,35.34,35.56,35228.0
2017-11-30,35.405,35.69,35.26,35.32,25543.0
2017-12-01,35.44,35.44,35.26,35.265,3069.0
2017-12-04,35.33,35.355,35.315,35.355,12144.0
2017-12-05,35.4,35.665,35.32,35.32,13575.0
2017-12-06,35.675,35.675,35.375,35.39,4769.0
2017-12-07,35.455,35.455,35.42,35.455,2693.0
2017-12-08,35.47,35.48,35.37,35.425,22427.0
2017-12-11,35.64,35.64,35.37,35.575,7043.0
2017-12-12,35.68,35.68,35.465,35.465,11748.0
2017-12-13,35.72,35.72,35.375,35.435,4165.0
2017-12-14,35.775,35.775,35.435,35.58,18055.0
2017-12-15,35.75,35.75,35.45,35.45,14712.0
2017-12-18,35.435,35.645,35.435,35.52,3380.0
2017-12-19,35.52,35.805,35.435,35.48,27429.0
2017-12-20,35.4,35.615,35.36,35.41,32411.0
2017-12-21,35.34,35.5,35.275,35.5,7779.0
2017-12-22,35.305,35.495,35.305,35.495,17025.0
2017-12-27,35.47,35.495,35.29,35.495,7690.0
2017-12-28,35.53,35.61,35.515,35.61,2388.0
2017-12-29,35.38,35.6,35.38,35.6,11948.0
2018-01-02,35.4,35.73,35.4,35.615,10177.0
2018-01-03,35.525,35.575,35.43,35.43,1727.0
2018-01-04,35.54,35.54,35.395,35.395,2927.0
2018-01-05,35.395,35.745,35.385,35.745,10236.0
2018-01-08,35.545,35.545,35.415,35.54,4936.0
2018-01-09,35.54,35.56,35.415,35.56,2692.0
2018-01-10,35.605,35.605,35.355,35.355,16716.0
2018-01-11,35.48,35.495,35.35,35.495,3866.0
2018-01-12,35.535,35.535,35.395,35.48,5577.0
2018-01-15,35.48,35.535,35.395,35.535,2171.0
2018-01-16,35.425,35.535,35.425,35.425,3812.0
2018-01-17,35.485,35.535,35.435,35.51,12929.0
2018-01-18,35.535,35.535,35.43,35.535,3757.0
2018-01-19,35.535,35.535,35.43,35.43,1015.0
2018-01-22,35.46,35.52,35.415,35.46,6945.0
2018-01-23,35.415,35.535,35.41,35.41,2633.0
2018-01-24,35.415,35.49,35.415,35.49,3044.0
2018-01-25,35.535,35.535,35.41,35.465,5261.0
2018-01-29,35.535,35.535,35.38,35.385,3987.0
2018-01-30,35.41,35.41,35.34,35.34,6001.0
2018-01-31,35.175,35.425,35.175,35.4,1232.0
2018-02-01,35.21,35.395,35.21,35.365,4273.0
2018-02-02,35.32,35.32,35.24,35.24,1989.0
2018-02-05,35.225,35.54,35.05,35.245,11299.0
2018-02-06,35.32,35.46,35.285,35.46,8847.0
2018-02-07,35.34,37.45,35.175,35.175,13146.0
2018-02-08,34.995,35.37,34.995,35.23,6578.0
2018-02-09,35.085,35.255,34.965,35.255,12036.0
2018-02-12,35.2,35.2,34.955,35.065,4662.0
2018-02-13,35.13,35.135,34.885,35.135,2864.0
2018-02-14,35.05,35.12,34.99,35.12,3552.0
2018-02-15,35.09,35.09,34.925,35.02,3998.0
2018-02-16,34.885,35.065,34.885,35.065,3086.0
2018-02-19,35.195,35.195,34.94,35.035,33610.0
2018-02-20,35.26,35.26,34.98,35.18,9374.0
2018-02-21,35.07,35.12,34.98,34.995,3829.0
2018-02-22,34.975,35.085,34.975,35.065,10420.0
2018-02-23,35.15,35.165,34.93,34.93,14075.0
2018-02-26,34.84,35.025,34.84,35.005,5419.0
2018-02-27,35.1,35.175,35.01,35.01,5740.0
2018-02-28,35.165,35.165,34.965,34.965,2844.0
2018-03-01,35.135,35.165,35.095,35.145,5482.0
2018-03-02,35.04,35.255,35.04,35.255,3818.0
2018-03-05,35.195,35.195,35.1,35.175,975.0
2018-03-06,35.175,35.175,34.965,35.1,3764.0
2018-03-07,35.13,35.13,34.975,34.975,6130.0
2018-03-08,35.13,35.13,34.995,34.995,3717.0
2018-03-09,35.135,35.135,34.995,35.12,9908.0
2018-03-12,35.18,35.18,34.93,35.18,6908.0
2018-03-13,35.18,35.18,34.88,35.115,4782.0
2018-03-14,35.225,35.225,35.005,35.15,5385.0
2018-03-15,35.025,35.2,35.025,35.2,8579.0
2018-03-16,35.285,35.285,35.1,35.1,1989.0
2018-03-19,35.26,35.26,35.18,35.215,3311.0
2018-03-20,35.255,35.255,35.04,35.145,5677.0
2018-03-21,35.165,35.225,35.045,35.135,5624.0
2018-03-22,35.215,35.215,35.005,35.005,3056.0
2018-03-23,35.065,35.2,35.065,35.195,1538.0
2018-03-26,35.225,35.225,35.02,35.02,2196.0
2018-03-27,35.13,35.13,34.995,34.995,3307.0
2018-03-28,35.1,35.21,35.085,35.2,6336.0
2018-03-29,35.115,35.19,35.03,35.19,5295.0
2018-04-03,35.125,35.295,35.125,35.295,1386.0
2018-04-04,35.185,35.34,35.185,35.335,4299.0
2018-04-05,35.32,35.32,35.135,35.135,7539.0
2018-04-06,35.305,35.305,35.11,35.11,2851.0
2018-04-09,35.12,35.28,35.12,35.195,3766.0
2018-04-10,35.335,35.335,35.18,35.185,3250.0
2018-04-11,35.26,35.26,35.17,35.18,2169.0
2018-04-12,35.305,35.32,35.215,35.32,7696.0
2018-04-13,35.26,35.31,35.165,35.18,8457.0
2018-04-16,35.14,35.26,35.035,35.035,105303.0
2018-04-17,35.03,35.195,35.03,35.11,8005.0
2018-04-18,35.11,35.185,35.06,35.185,3740.0
2018-04-19,35.015,35.12,35.015,35.105,12113.0
2018-04-20,34.91,35.09,34.91,34.92,5489.0
2018-04-23,34.91,35.065,34.855,35.065,7221.0
2018-04-24,34.845,35.01,34.83,34.95,9048.0
2018-04-26,34.965,34.965,34.785,34.95,5434.0
2018-04-27,35.025,35.025,34.825,34.92,4932.0
2018-04-30,34.815,34.985,34.81,34.83,4660.0
2018-05-01,35.045,35.06,34.845,34.94,11808.0
2018-05-02,35.01,35.03,34.825,34.825,6285.0
2018-05-03,34.825,35.015,34.825,34.83,6368.0
2018-05-04,34.965,34.965,34.83,34.855,2770.0
2018-05-07,34.83,34.995,34.815,34.815,4798.0
2018-05-08,34.985,34.985,34.8,34.815,7885.0
2018-05-09,34.86,34.86,34.755,34.785,4204.0
2018-05-10,34.77,34.86,34.77,34.77,8030.0
2018-05-11,34.83,34.925,34.83,34.83,19186.0
2018-05-14,34.91,35.045,34.845,34.845,1108.0
2018-05-15,34.83,34.905,34.8,34.905,4270.0
2018-05-16,34.86,34.955,34.71,34.71,2560.0
2018-05-17,34.89,34.895,34.645,34.705,11736.0
2018-05-18,34.69,34.75,34.64,34.75,6082.0
2018-05-21,34.74,34.75,34.72,34.72,2358.0
2018-05-22,34.695,34.94,34.695,34.86,8988.0
2018-05-23,34.92,34.92,34.72,34.77,2435.0
2018-05-24,34.81,34.925,34.81,34.815,5643.0
2018-05-25,34.965,35.035,34.845,34.875,10198.0
2018-05-28,34.925,35.095,34.925,35.025,2524.0
2018-05-29,35.09,35.09,35.015,35.015,3326.0
2018-05-30,35.09,35.305,35.06,35.22,11937.0
2018-05-31,35.215,35.22,35.035,35.22,2109.0
2018-06-01,35.185,35.185,34.985,34.995,4959.0
2018-06-04,34.97,35.075,34.97,35.0,2276.0
2018-06-05,34.97,35.09,34.94,35.09,3659.0
2018-06-06,35.045,35.05,34.92,35.045,9383.0
2018-06-07,34.94,34.955,34.815,34.815,3192.0
2018-06-08,34.845,34.97,34.845,34.965,2775.0
2018-06-12,34.965,35.03,34.875,35.03,4084.0
2018-06-13,35.025,35.025,34.83,34.83,3557.0
2018-06-14,34.825,34.965,34.825,34.875,5313.0
2018-06-15,34.925,35.09,34.925,34.97,11345.0
2018-06-18,35.08,35.14,34.985,35.14,872.0
2018-06-19,34.97,35.11,34.97,35.11,1793.0
2018-06-20,34.995,35.155,34.995,35.065,4621.0
2018-06-21,35.025,35.065,35.01,35.035,3420.0
2018-06-22,34.935,35.095,34.925,35.08,2380.0
2018-06-25,34.94,35.075,34.94,34.955,5536.0
2018-06-26,34.89,35.075,34.89,35.05,4087.0
2018-06-27,34.935,35.065,34.88,35.01,7041.0
2018-06-28,35.035,35.11,34.95,34.95,3736.0
2018-06-29,35.065,35.14,34.99,35.14,474.0
2018-07-02,35.175,35.175,34.92,35.06,3829.0
2018-07-03,35.105,35.12,35.06,35.09,13772.0
2018-07-04,35.04,35.17,35.015,35.075,7496.0
2018-07-05,35.175,35.175,35.075,35.1,941.0
2018-07-06,35.03,35.17,35.03,35.16,2417.0
2018-07-09,35.025,35.205,35.015,35.205,8995.0
2018-07-10,35.13,35.25,35.075,35.25,14578.0
2018-07-11,35.305,35.305,35.17,35.2,4600.0
2018-07-12,35.275,35.275,35.23,35.23,5533.0
2018-07-13,35.305,35.305,35.23,35.305,2896.0
2018-07-16,35.305,35.38,35.305,35.38,7715.0
2018-07-17,35.34,35.34,35.235,35.245,1908.0
2018-07-18,35.25,35.455,35.25,35.455,4137.0
2018-07-19,35.335,35.34,35.235,35.335,2143.0
2018-07-20,35.265,35.49,35.265,35.49,3001.0
2018-07-23,35.19,35.425,35.19,35.425,5846.0
2018-07-24,35.09,35.35,35.09,35.29,6839.0
2018-07-25,35.395,35.395,35.2,35.2,5417.0
2018-07-26,35.37,35.37,35.2,35.29,2388.0
2018-07-27,35.29,35.395,35.12,35.185,3829.0
2018-07-30,35.15,35.365,35.15,35.265,5083.0
2018-07-31,35.23,35.4,35.145,35.145,14708.0
2018-08-01,35.29,35.355,35.175,35.25,3706.0
2018-08-02,35.25,35.305,35.19,35.23,4633.0
2018-08-03,35.37,35.37,35.09,35.235,3310.0
2018-08-06,35.295,35.445,35.245,35.34,4671.0
2018-08-07,35.29,35.415,35.29,35.29,10323.0
2018-08-08,35.305,35.455,35.29,35.455,6112.0
2018-08-09,35.37,35.37,35.305,35.355,1865.0
2018-08-10,35.305,35.425,35.29,35.305,8755.0
2018-08-13,35.44,35.455,35.37,35.445,1127.0
2018-08-14,35.38,35.425,35.295,35.305,24213.0
2018-08-15,35.355,35.385,35.31,35.38,2820.0
2018-08-16,35.38,35.395,35.345,35.395,3724.0
2018-08-17,35.43,35.44,35.34,35.34,4960.0
2018-08-20,35.365,35.44,35.355,35.355,5083.0
2018-08-21,35.49,35.49,35.395,35.4,6187.0
2018-08-22,35.515,35.515,35.365,35.365,4140.0
2018-08-23,35.415,35.49,35.41,35.445,4038.0
2018-08-24,35.4,35.46,35.38,35.455,9397.0
2018-08-27,35.47,35.49,35.395,35.395,21611.0
2018-08-28,35.43,35.455,35.38,35.455,3049.0
2018-08-29,35.38,35.43,35.35,35.43,5884.0
2018-08-30,35.515,35.515,35.335,35.395,3124.0
2018-08-31,35.43,35.44,35.395,35.395,4072.0
2018-09-03,35.43,35.43,35.355,35.38,3879.0
2018-09-04,35.425,35.43,35.355,35.355,3547.0
2018-09-05,35.355,35.385,35.34,35.38,1441.0
2018-09-06,35.37,35.37,35.29,35.29,2035.0
2018-09-07,35.32,35.41,35.32,35.32,3952.0
2018-09-10,35.29,35.325,35.275,35.275,2340.0
2018-09-11,35.28,35.32,35.275,35.295,3275.0
2018-09-12,35.305,35.41,35.305,35.41,9424.0
2018-09-13,35.41,35.41,35.31,35.32,6008.0
2018-09-14,35.475,35.475,35.31,35.335,1105.0
2018-09-17,35.46,35.46,35.31,35.31,3354.0
2018-09-18,35.385,35.43,35.355,35.43,6450.0
2018-09-19,35.365,35.365,35.235,35.305,13277.0
2018-09-20,35.29,35.38,35.245,35.38,932.0
2018-09-21,35.325,35.335,35.15,35.15,4498.0
2018-09-24,35.22,35.325,35.22,35.32,3637.0
2018-09-25,35.245,35.245,35.085,35.085,77065.0
2018-09-26,35.115,35.23,35.105,35.23,2539.0
2018-09-27,35.23,35.275,35.19,35.2,4724.0
2018-09-28,35.215,35.29,35.2,35.2,4528.0
2018-10-01,35.225,35.27,35.2,35.265,3113.0
2018-10-02,35.25,35.43,35.25,35.43,6356.0
2018-10-03,35.31,35.325,35.225,35.295,4189.0
2018-10-04,35.295,35.295,35.09,35.155,3400.0
2018-10-05,35.105,35.135,35.05,35.05,1464.0
2018-10-08,34.92,35.05,34.92,34.955,1712.0
2018-10-09,35.06,35.06,34.945,34.955,4141.0
2018-10-10,35.11,35.11,35.0,35.08,2461.0
2018-10-11,35.015,35.155,35.015,35.155,2724.0
2018-10-12,35.125,35.155,35.005,35.11,5294.0
2018-10-15,35.14,35.14,35.06,35.12,1623.0
2018-10-16,35.11,35.11,35.02,35.11,1830.0
2018-10-17,35.065,35.17,35.05,35.05,3450.0
2018-10-18,35.02,35.05,35.02,35.03,5954.0
2018-10-19,35.165,35.165,35.075,35.165,1128.0
2018-10-22,35.09,35.12,35.085,35.09,2169.0
2018-10-23,35.09,35.095,35.015,35.095,5505.0
2018-10-24,35.05,35.14,35.035,35.14,5612.0
2018-10-25,35.17,35.17,35.09,35.09,2050.0
2018-10-26,35.17,35.215,35.095,35.215,1348.0
2018-10-29,35.215,35.215,35.09,35.09,6032.0
2018-10-30,35.035,35.12,35.035,35.065,17297.0
2018-10-31,35.09,35.09,34.99,34.99,37495.0
2018-11-01,35.03,35.03,34.99,34.99,957.0
2018-11-02,35.125,35.165,34.97,35.015,20340.0
2018-11-05,34.99,34.99,34.9,34.9,10555.0
2018-11-06,35.17,35.17,34.9,34.92,10837.0
2018-11-07,35.015,35.015,34.92,34.955,4554.0
2018-11-08,35.03,35.03,34.93,34.94,1911.0
2018-11-09,35.005,35.005,34.945,34.945,3009.0
2018-11-12,35.095,35.12,35.095,35.12,641.0
2018-11-13,35.03,35.12,35.015,35.015,5013.0
2018-11-14,35.035,35.135,35.015,35.015,1197.0
2018-11-15,35.015,35.09,35.015,35.035,1950.0
2018-11-16,35.155,35.155,34.99,35.005,2518.0
2018-11-19,34.99,35.05,34.99,35.05,2404.0
2018-11-20,35.165,35.165,34.945,34.955,1788.0
2018-11-21,35.155,35.155,34.89,34.9,2342.0
2018-11-22,34.9,35.005,34.9,34.955,4383.0
2018-11-23,35.005,35.005,34.905,34.99,2463.0
2018-11-26,35.045,35.045,35.0,35.03,1099.0
2018-11-27,34.945,35.02,34.94,35.02,8198.0
2018-11-28,35.075,35.075,34.945,35.045,6615.0
2018-11-29,34.945,35.045,34.945,35.045,2122.0
2018-11-30,35.05,35.05,34.94,34.94,4035.0
2018-12-03,35.015,35.015,34.92,35.005,5066.0
2018-12-04,35.24,35.24,35.0,35.02,3963.0
2018-12-05,35.02,35.295,35.02,35.06,2930.0
2018-12-06,35.035,35.18,35.035,35.065,3232.0
2018-12-07,35.09,35.17,35.08,35.125,1799.0
2018-12-10,35.415,35.415,35.155,35.155,3589.0
2018-12-11,35.155,35.215,35.125,35.2,5734.0
2018-12-12,35.125,35.165,35.125,35.15,2134.0
2018-12-13,35.14,35.185,35.12,35.185,4322.0
2018-12-14,35.125,35.225,35.12,35.15,3239.0
2018-12-17,35.265,35.265,35.17,35.17,16176.0
2018-12-18,35.2,35.285,35.2,35.235,2352.0
2018-12-19,35.545,35.545,35.315,35.33,7114.0
2018-12-20,35.59,35.59,35.33,35.45,11484.0
2018-12-21,35.605,35.605,35.3,35.445,1329.0
2018-12-24,35.52,35.52,35.31,35.31,4452.0
2018-12-27,35.495,35.495,35.495,35.495,7.0
2018-12-28,35.535,35.535,35.535,35.535,952.0
2018-12-31,35.535,35.535,35.535,35.535,1954.0
2019-01-02,35.535,35.555,35.305,35.33,10665.0
2019-01-03,35.35,35.43,35.35,35.43,1199.0
2019-01-04,35.505,35.73,35.46,35.46,58.0
2019-01-07,35.46,35.525,35.345,35.345,5489.0
2019-01-08,35.555,35.86,35.33,35.33,2756.0
2019-01-09,35.315,35.405,35.315,35.33,4171.0
2019-01-10,35.6,35.6,35.375,35.405,958.0
2019-01-11,35.36,35.475,35.36,35.475,1353.0
2019-01-14,35.39,35.52,35.39,35.52,2634.0
2019-01-15,35.39,35.595,35.365,35.49,4585.0
2019-01-16,35.505,35.505,35.42,35.505,5973.0
2019-01-17,35.505,35.505,35.43,35.45,3224.0
2019-01-18,35.64,35.64,35.42,35.43,2077.0
2019-01-21,35.555,35.555,35.445,35.445,2540.0
2019-01-22,35.54,35.565,35.46,35.565,9815.0
2019-01-23,35.46,35.65,35.46,35.52,2701.0
2019-01-24,35.625,35.625,35.625,35.625,1121.0
2019-01-25,35.625,35.725,35.625,35.625,5585.0
2019-01-29,35.685,35.87,35.62,35.87,3377.0
2019-01-30,35.9,35.9,35.655,35.9,2750.0
2019-01-31,35.715,35.9,35.715,35.9,4519.0
2019-02-01,36.0,36.0,35.84,35.975,2569.0
2019-02-04,35.9,35.9,35.81,35.855,6080.0
2019-02-05,35.965,36.035,35.83,35.99,7205.0
2019-02-06,36.06,36.11,35.92,36.06,16654.0
2019-02-07,35.86,36.075,35.86,35.89,26869.0
2019-02-08,35.915,36.09,35.915,35.96,2341.0
2019-02-11,36.05,36.125,35.965,36.125,6326.0
2019-02-12,35.95,36.11,35.95,36.015,1353.0
2019-02-13,36.17,36.17,35.9,35.9,1924.0
2019-02-14,35.885,36.015,35.885,35.98,1368.0
2019-02-15,36.0,36.195,35.96,35.96,4412.0
2019-02-18,35.975,35.975,35.965,35.975,1969.0
2019-02-19,35.975,36.155,35.975,35.99,6073.0
2019-02-20,36.05,36.255,36.015,36.015,1760.0
2019-02-21,36.195,36.22,35.98,36.17,4330.0
2019-02-22,35.99,36.135,35.975,35.99,6046.0
2019-02-25,36.0,36.165,36.0,36.165,1926.0
2019-02-26,36.165,36.25,36.005,36.18,4670.0
2019-02-27,36.035,36.295,36.035,36.22,13324.0
2019-02-28,36.22,36.265,35.98,36.15,4886.0
2019-03-01,36.185,36.21,35.96,36.205,5753.0
2019-03-04,35.975,36.155,35.975,36.06,1395.0
2019-03-05,36.24,36.24,36.05,36.09,976.0
2019-03-06,36.165,36.165,36.11,36.165,2621.0
2019-03-07,36.165,36.235,36.165,36.18,3340.0
2019-03-08,36.24,36.345,36.165,36.345,6338.0
2019-03-11,36.165,36.385,36.165,36.205,3945.0
2019-03-12,36.36,36.36,36.12,36.165,3000.0
2019-03-13,36.4,36.425,36.24,36.25,2728.0
2019-03-14,36.21,36.395,36.21,36.395,11611.0
2019-03-15,36.375,36.395,36.265,36.385,5440.0
2019-03-18,36.43,36.43,36.285,36.295,4306.0
2019-03-19,36.43,36.43,36.33,36.33,1071.0
2019-03-20,36.33,36.5,36.33,36.46,1305.0
2019-03-21,36.545,36.605,36.44,36.605,3587.0
2019-03-22,36.455,36.665,36.455,36.485,4802.0
2019-03-25,36.585,36.79,36.585,36.6,4224.0
2019-03-26,36.675,36.695,36.675,36.695,2601.0
2019-03-27,36.775,36.865,36.705,36.72,5011.0
2019-03-28,36.72,36.96,36.72,36.96,5576.0
2019-03-29,36.705,36.925,36.705,36.74,5758.0
2019-04-01,36.845,36.875,36.695,36.73,10443.0
2019-04-02,36.825,36.845,36.745,36.785,8665.0
2019-04-03,36.755,36.87,36.595,36.595,19113.0
2019-04-04,36.585,36.7,36.58,36.7,8222.0
2019-04-05,36.595,36.725,36.595,36.71,6884.0
2019-04-08,36.71,36.71,36.61,36.61,9004.0
2019-04-09,36.73,36.745,36.61,36.61,4054.0
2019-04-10,36.795,36.81,36.67,36.795,4817.0
2019-04-11,36.84,36.87,36.795,36.87,9840.0
2019-04-12,36.855,36.86,36.7,36.86,11191.0
2019-04-15,36.855,36.855,36.625,36.625,3627.0
2019-04-16,36.68,36.885,36.68,36.83,1191.0
2019-04-17,36.86,36.86,36.625,36.845,4620.0
2019-04-18,36.78,36.87,36.78,36.87,8604.0
2019-04-23,36.7,36.84,36.7,36.71,2740.0
2019-04-24,36.83,36.87,36.7,36.7,3180.0
2019-04-26,36.795,36.975,36.795,36.975,6050.0
2019-04-29,37.0,37.055,37.0,37.0,5669.0
2019-04-30,36.925,37.03,36.855,36.855,4345.0
2019-05-01,36.96,37.075,36.96,37.06,1916.0
2019-05-02,37.09,37.09,37.015,37.07,4800.0
2019-05-03,37.025,37.025,36.86,36.99,5717.0
2019-05-06,37.055,37.13,36.975,37.075,8875.0
2019-05-07,37.06,37.135,36.895,37.105,28917.0
2019-05-08,37.07,37.17,37.07,37.07,25995.0
2019-05-09,37.16,37.16,36.94,36.94,4200.0
2019-05-10,36.93,37.12,36.925,36.93,3080.0
2019-05-13,36.93,37.09,36.93,37.09,4819.0
2019-05-14,37.085,37.09,36.93,37.0,4065.0
2019-05-15,37.09,37.135,36.96,37.135,7762.0
2019-05-16,37.235,37.235,36.955,36.955,3444.0
2019-05-17,37.135,37.245,37.055,37.19,1669.0
2019-05-20,37.23,37.23,37.005,37.005,5317.0
2019-05-21,37.135,37.2,36.97,37.075,8585.0
2019-05-22,37.19,37.19,37.025,37.145,5380.0
2019-05-23,37.145,37.22,37.025,37.115,7435.0
2019-05-24,37.285,37.285,37.07,37.215,3349.0
2019-05-27,37.2,37.305,37.2,37.3,5382.0
2019-05-28,37.235,37.335,37.2,37.2,11955.0
2019-05-29,37.345,37.46,37.275,37.285,5507.0
2019-05-30,37.285,37.285,37.2,37.275,4067.0
2019-05-31,37.335,37.43,37.215,37.335,8920.0
2019-06-03,37.535,37.535,37.315,37.45,6832.0
2019-06-04,37.375,37.595,37.375,37.56,15695.0
2019-06-05,37.475,37.525,37.335,37.465,7628.0
2019-06-06,37.525,37.605,37.39,37.52,7605.0
2019-06-07,37.51,37.565,37.39,37.39,3016.0
2019-06-11,37.535,37.64,37.39,37.39,4193.0
2019-06-12,37.43,37.665,37.42,37.665,6165.0
2019-06-13,37.58,37.65,37.45,37.65,13896.0
2019-06-14,37.655,37.75,37.54,37.725,7384.0
2019-06-17,37.575,37.72,37.54,37.635,17435.0
2019-06-18,37.67,37.68,37.58,37.625,9332.0
2019-06-19,37.71,37.835,37.695,37.75,3939.0
2019-06-20,37.78,37.955,37.77,37.955,7921.0
2019-06-21,37.955,37.955,37.85,37.95,8207.0
2019-06-24,37.94,37.94,37.88,37.94,8466.0
2019-06-25,37.965,38.085,37.85,37.85,47206.0
2019-06-26,37.98,38.0,37.915,38.0,6436.0
2019-06-27,37.91,37.925,37.855,37.925,7400.0
2019-06-28,37.93,38.065,37.915,38.0,6823.0
2019-07-01,38.245,38.245,37.93,38.015,7742.0
2019-07-02,38.015,38.105,37.96,38.105,15371.0
2019-07-03,38.12,38.265,38.065,38.265,13175.0
2019-07-04,38.265,38.33,38.165,38.33,13248.0
2019-07-05,38.275,38.305,38.195,38.275,6506.0
2019-07-08,38.19,38.22,38.05,38.205,12423.0
2019-07-09,38.205,38.22,38.05,38.15,63870.0
2019-07-10,38.075,38.165,37.965,38.165,5273.0
2019-07-11,38.075,38.165,38.0,38.0,20461.0
2019-07-12,37.965,38.06,37.95,38.05,12883.0
2019-07-15,38.06,38.06,37.965,38.035,5464.0
2019-07-16,38.065,38.12,37.965,37.965,10456.0
2019-07-17,38.105,38.105,37.945,38.105,1788.0
2019-07-18,38.045,38.205,38.035,38.205,5117.0
2019-07-19,38.065,38.23,38.03,38.09,6623.0
2019-07-22,38.175,38.23,38.075,38.075,3273.0
2019-07-23,38.2,38.205,38.155,38.16,3797.0
2019-07-24,38.16,38.235,38.105,38.105,17660.0
2019-07-25,38.345,38.345,38.2,38.305,2016.0
2019-07-26,38.26,38.345,38.175,38.345,6007.0
2019-07-29,38.375,38.375,38.22,38.22,6884.0
2019-07-30,38.3,38.335,38.29,38.32,20858.0
2019-07-31,38.33,38.33,38.245,38.245,7227.0
2019-08-01,38.285,38.445,38.275,38.275,16180.0
2019-08-02,38.405,38.605,38.405,38.605,11597.0
2019-08-05,38.5,38.735,38.5,38.735,12245.0
2019-08-06,38.73,38.805,38.585,38.7,10203.0
2019-08-07,38.82,38.845,38.66,38.83,4425.0
2019-08-08,38.86,38.86,38.665,38.675,9562.0
2019-08-09,38.785,38.845,38.76,38.76,7301.0
2019-08-12,38.82,38.82,38.685,38.775,6473.0
2019-08-13,38.9,38.9,38.785,38.815,9768.0
2019-08-14,38.815,38.875,38.815,38.85,5178.0
2019-08-15,38.89,39.035,38.89,39.015,9780.0
2019-08-16,39.065,39.145,39.05,39.05,17347.0
2019-08-19,39.075,39.115,38.96,39.02,7367.0
2019-08-20,38.935,39.015,38.935,38.99,8485.0
2019-08-21,38.99,39.105,38.99,39.05,6046.0
2019-08-22,39.045,39.085,38.985,39.085,5590.0
2019-08-23,39.035,39.035,38.93,38.93,11444.0
2019-08-26,39.235,39.235,39.045,39.135,9218.0
2019-08-27,39.005,39.115,39.005,39.105,4899.0
2019-08-28,39.22,39.285,39.16,39.265,8642.0
2019-08-29,39.265,39.35,39.235,39.26,10651.0
2019-08-30,39.165,39.285,39.09,39.2,25928.0
2019-09-02,39.185,39.185,39.105,39.185,4567.0
2019-09-03,39.19,39.305,39.14,39.22,7412.0
2019-09-04,39.175,39.275,39.16,39.26,15942.0
2019-09-05,39.23,39.23,39.115,39.12,6194.0
2019-09-06,39.1,39.1,38.93,39.02,11271.0
2019-09-09,39.035,39.09,39.0,39.045,8059.0
2019-09-10,38.915,38.945,38.805,38.835,17381.0
2019-09-11,38.805,38.815,38.72,38.76,3860.0
2019-09-12,38.75,38.765,38.71,38.765,12904.0
2019-09-13,38.765,38.765,38.62,38.72,14170.0
2019-09-16,38.62,38.62,38.505,38.575,13411.0
2019-09-17,38.63,38.7,38.575,38.66,6432.0
2019-09-18,38.69,38.69,38.55,38.565,10892.0
2019-09-19,38.585,38.7,38.585,38.7,10582.0
2019-09-20,38.705,38.72,38.645,38.72,6171.0
2019-09-23,38.72,38.8,38.72,38.735,7987.0
2019-09-24,38.815,39.0,38.815,39.0,10716.0
2019-09-25,39.035,39.035,38.9,38.9,18297.0
2019-09-26,38.9,39.045,38.85,38.985,14252.0
2019-09-27,38.985,39.0,38.85,38.85,9601.0
2019-09-30,39.005,39.005,38.86,38.935,5548.0
2019-10-01,38.96,39.02,38.845,38.88,9027.0
2019-10-02,39.075,39.075,38.89,39.06,2819.0
2019-10-03,39.09,39.09,38.915,39.085,4689.0
2019-10-04,38.99,39.145,38.99,39.145,4780.0
2019-10-07,39.155,39.22,39.035,39.22,10337.0
2019-10-08,39.155,39.17,38.975,39.06,12354.0
2019-10-09,39.155,39.155,39.005,39.09,4069.0
2019-10-10,39.075,39.085,38.96,39.005,8142.0
2019-10-11,38.945,38.945,38.805,38.88,7972.0
2019-10-14,38.83,38.835,38.665,38.83,9003.0
2019-10-15,38.765,38.9,38.765,38.89,8271.0
2019-10-16,38.805,38.815,38.695,38.73,9268.0
2019-10-17,38.765,38.85,38.665,38.69,4210.0
2019-10-18,38.78,38.815,38.69,38.815,6303.0
2019-10-21,38.82,38.86,38.695,38.795,10873.0
2019-10-22,38.695,38.79,38.69,38.73,30209.0
2019-10-23,38.83,38.9,38.71,38.745,8502.0
2019-10-24,38.735,38.86,38.71,38.745,7300.0
2019-10-25,38.93,38.93,38.745,38.88,6335.0
2019-10-28,38.875,38.875,38.69,38.73,8295.0
2019-10-29,38.78,38.78,38.59,38.765,8875.0
2019-10-30,38.805,38.805,38.625,38.625,8418.0
2019-10-31,38.86,38.86,38.695,38.73,7427.0
2019-11-01,38.99,38.99,38.835,38.845,12021.0
2019-11-04,38.975,38.985,38.745,38.795,4664.0
2019-11-05,38.9,38.9,38.765,38.835,4430.0
2019-11-06,38.835,38.835,38.68,38.75,1919.0
2019-11-07,38.765,38.805,38.645,38.76,2742.0
2019-11-08,38.775,38.775,38.525,38.525,9436.0
2019-11-11,38.665,38.665,38.505,38.505,5925.0
2019-11-12,38.645,38.65,38.505,38.65,25590.0
2019-11-13,38.705,38.705,38.525,38.65,17559.0
2019-11-14,38.69,38.845,38.635,38.76,14478.0
2019-11-15,38.76,38.83,38.68,38.68,9875.0
2019-11-18,38.835,38.835,38.73,38.82,9239.0
2019-11-19,38.82,38.845,38.735,38.735,8405.0
2019-11-20,38.745,38.92,38.745,38.835,9960.0
2019-11-21,38.79,38.905,38.79,38.875,5786.0
2019-11-22,38.795,38.85,38.795,38.835,6973.0
2019-11-25,38.915,38.915,38.805,38.805,5887.0
2019-11-26,38.805,38.915,38.805,38.83,5921.0
2019-11-27,38.845,39.005,38.845,39.005,22852.0
2019-11-28,39.035,39.145,38.93,39.145,14864.0
2019-11-29,39.0,39.0,38.88,38.975,5068.0
2019-12-02,38.975,38.975,38.83,38.935,10786.0
2019-12-03,39.02,39.02,38.775,38.835,9618.0
2019-12-04,38.935,39.1,38.935,38.985,3099.0
2019-12-05,38.985,38.985,38.935,38.95,971.0
2019-12-06,38.935,38.935,38.835,38.835,2566.0
2019-12-09,38.96,38.96,38.78,38.78,5536.0
2019-12-10,38.805,38.89,38.795,38.795,2826.0
2019-12-11,38.815,38.945,38.805,38.945,11760.0
2019-12-12,39.02,39.035,38.945,39.015,4285.0
2019-12-13,38.865,38.945,38.79,38.79,8520.0
2019-12-16,38.935,39.03,38.89,39.02,8798.0
2019-12-17,38.88,39.035,38.88,38.99,6362.0
2019-12-18,38.93,39.03,38.88,38.99,15686.0
2019-12-19,38.9,38.96,38.88,38.95,12409.0
2019-12-20,39.0,39.015,38.845,38.945,18293.0
2019-12-23,38.935,39.035,38.865,38.975,11199.0
2019-12-24,39.005,39.005,38.86,39.005,7855.0
2019-12-27,38.88,39.015,38.88,39.005,2480.0
2019-12-30,39.045,39.06,38.935,39.06,9565.0
2019-12-31,39.115,39.115,38.985,38.985,870.0
2020-01-02,39.0,39.01,39.0,39.01,8094.0
2020-01-03,39.035,39.12,38.95,39.12,4979.0
2020-01-06,39.265,39.265,39.08,39.265,9024.0
2020-01-07,39.155,39.225,39.04,39.105,702.0
2020-01-08,39.64,39.64,39.125,39.125,13042.0
2020-01-09,39.12,39.12,38.94,38.97,5365.0
2020-01-10,39.05,39.05,38.94,39.04,4042.0
2020-01-13,39.18,39.18,39.125,39.135,5816.0
2020-01-14,39.175,39.175,39.025,39.07,10097.0
2020-01-15,39.025,39.175,39.025,39.095,2565.0
2020-01-16,39.04,39.205,39.04,39.195,8954.0
2020-01-17,39.165,39.225,39.07,39.18,6764.0
2020-01-20,39.105,39.21,39.105,39.19,5166.0
2020-01-21,39.19,39.19,39.095,39.175,8464.0
2020-01-22,39.19,39.335,39.175,39.18,2862.0
2020-01-23,39.375,39.39,39.25,39.26,7166.0
2020-01-24,39.46,39.46,39.32,39.33,3006.0
2020-01-28,39.43,39.64,39.43,39.6,2918.0
2020-01-29,39.655,39.655,39.46,39.555,12022.0
2020-01-30,39.68,39.695,39.475,39.695,3825.0
2020-01-31,39.63,39.665,39.555,39.655,10493.0
2020-02-03,39.835,39.835,39.63,39.77,5076.0
2020-02-04,39.825,39.825,39.625,39.7,4992.0
2020-02-05,39.64,39.765,39.6,39.665,10169.0
2020-02-06,39.61,39.655,39.43,39.54,14564.0
2020-02-07,39.615,39.615,39.54,39.61,4410.0
2020-02-10,39.81,39.81,39.61,39.785,35627.0
2020-02-11,39.785,39.835,39.64,39.74,12049.0
2020-02-12,39.715,39.95,39.645,39.695,35266.0
2020-02-13,39.715,39.78,39.645,39.725,9260.0
2020-02-14,39.725,39.77,39.645,39.655,12761.0
2020-02-17,39.77,39.78,39.68,39.765,13986.0
2020-02-18,39.655,39.855,39.655,39.855,8143.0
2020-02-19,39.87,39.87,39.685,39.685,9249.0
2020-02-20,39.725,39.895,39.725,39.835,5437.0
2020-02-21,39.825,39.92,39.81,39.92,9798.0
2020-02-24,39.895,40.115,39.89,40.03,12275.0
2020-02-25,40.105,40.13,39.99,40.13,9924.0
2020-02-26,40.19,40.19,39.92,39.98,8010.0
2020-02-27,40.045,40.1,39.95,40.065,8436.0
2020-02-28,40.02,40.385,39.905,39.925,45958.0
2020-03-02,40.15,40.255,39.84,40.06,8494.0
2020-03-03,40.175,40.275,39.955,40.12,15911.0
2020-03-04,40.16,40.3,40.16,40.17,13382.0
2020-03-05,40.325,40.33,40.12,40.22,8299.0
2020-03-06,40.51,40.51,40.205,40.415,9332.0
2020-03-09,40.565,40.85,40.565,40.635,10562.0
2020-03-10,40.33,40.385,39.795,39.935,43142.0
2020-03-11,39.96,40.15,39.825,40.01,26586.0
2020-03-12,39.645,39.82,39.42,39.455,17224.0
2020-03-13,39.455,39.455,37.915,38.225,35939.0
2020-03-16,38.085,38.085,37.535,37.61,12088.0
2020-03-17,37.695,38.28,37.29,37.31,16288.0
2020-03-18,36.92,37.345,36.865,36.87,12908.0
2020-03-19,36.84,37.16,35.775,36.725,6667.0
2020-03-20,34.655,36.405,34.655,36.35,6714.0
2020-03-23,33.81,34.395,32.02,33.035,22845.0
2020-03-24,33.81,34.78,33.575,34.525,46723.0
2020-03-25,35.17,35.755,35.125,35.755,17701.0
2020-03-26,34.585,36.22,34.585,35.475,9440.0
2020-03-27,36.445,36.765,36.025,36.765,22533.0
2020-03-30,36.61,36.725,36.61,36.725,6225.0
2020-03-31,37.465,37.49,36.65,37.115,5506.0
2020-04-01,36.75,37.555,36.75,37.385,4842.0
2020-04-02,36.995,37.5,36.995,37.465,8460.0
2020-04-03,37.425,37.425,37.18,37.18,2789.0
2020-04-06,37.415,37.535,36.98,37.285,5545.0
2020-04-07,36.405,37.47,36.405,37.44,6796.0
2020-04-08,37.375,37.375,37.01,37.01,1783.0
2020-04-09,37.3,37.3,37.195,37.285,5308.0
2020-04-14,37.3,38.08,37.3,37.83,15276.0
2020-04-15,37.87,38.15,37.87,37.87,14081.0
2020-04-16,38.15,38.665,38.15,38.175,6619.0
2020-04-17,38.075,38.7,38.075,38.3,5906.0
2020-04-20,38.205,38.81,38.2,38.41,5537.0
2020-04-21,38.315,38.79,38.315,38.79,5308.0
2020-04-22,38.395,39.005,38.385,39.005,15911.0
2020-04-23,38.745,38.915,38.26,38.385,6720.0
2020-04-24,38.455,38.55,38.36,38.55,10225.0
2020-04-27,38.55,38.855,38.38,38.455,7945.0
2020-04-28,38.72,38.72,38.345,38.37,4372.0
2020-04-29,38.37,38.885,38.37,38.885,5326.0
2020-04-30,38.635,38.635,38.52,38.63,4455.0
2020-05-01,38.88,38.885,38.55,38.885,3638.0
2020-05-04,38.565,38.99,38.52,38.52,3491.0
2020-05-05,38.63,38.865,38.525,38.685,5705.0
2020-05-06,38.72,38.9,38.7,38.9,12368.0
2020-05-07,38.775,38.785,38.645,38.645,10125.0
2020-05-08,38.83,38.9,38.665,38.88,6376.0
2020-05-11,38.645,38.925,38.62,38.65,26778.0
2020-05-12,38.66,38.675,38.595,38.66,2525.0
2020-05-13,38.685,38.72,38.455,38.455,17002.0
2020-05-14,38.425,38.705,38.425,38.705,21697.0
2020-05-15,38.69,38.73,38.56,38.58,5577.0
2020-05-18,38.58,38.675,38.565,38.605,5179.0
2020-05-19,38.665,38.665,38.535,38.55,2081.0
2020-05-20,38.665,38.665,38.575,38.65,3859.0
2020-05-21,38.65,38.98,38.65,38.955,9911.0
2020-05-22,39.135,39.135,39.02,39.025,5029.0
2020-05-25,39.135,39.135,39.01,39.02,610.0
2020-05-26,39.16,39.16,39.01,39.01,7700.0
2020-05-27,38.995,39.115,38.99,39.09,6339.0
2020-05-28,39.145,39.175,39.06,39.06,3766.0
2020-05-29,39.135,39.26,39.115,39.12,3584.0
2020-06-01,39.175,39.31,39.15,39.295,2767.0
2020-06-02,39.42,39.42,39.115,39.17,18652.0
2020-06-03,39.255,39.275,39.08,39.16,7817.0
2020-06-04,39.215,39.455,39.105,39.455,71754.0
2020-06-05,39.34,39.425,39.22,39.245,5982.0
2020-06-09,39.455,39.65,39.455,39.65,9988.0
2020-06-10,39.52,39.605,39.435,39.51,6513.0
2020-06-11,39.645,39.745,39.63,39.715,8145.0
2020-06-12,39.77,39.77,39.59,39.605,6405.0
2020-06-15,39.675,39.725,39.52,39.525,3928.0
2020-06-16,39.525,39.58,39.525,39.545,3610.0
2020-06-17,39.605,39.785,39.575,39.605,4243.0
2020-06-18,39.76,39.825,39.62,39.775,3007.0
2020-06-19,39.775,39.84,39.66,39.84,7300.0
2020-06-22,39.705,39.83,39.705,39.815,1114.0
2020-06-23,39.88,39.905,39.7,39.865,4329.0
2020-06-24,39.795,39.795,39.645,39.705,637.0
2020-06-25,39.725,39.84,39.715,39.84,3886.0
2020-06-26,39.84,39.865,39.795,39.865,1068.0
2020-06-29,39.92,39.925,39.88,39.925,6846.0
2020-06-30,39.925,39.925,39.795,39.84,5753.0
2020-07-01,39.77,39.88,39.73,39.87,6299.0
2020-07-02,39.72,39.92,39.72,39.92,10614.0
2020-07-03,39.99,40.005,39.84,40.005,5738.0
2020-07-06,39.94,40.005,39.94,40.005,4347.0
2020-07-07,40.015,40.105,39.98,40.075,12348.0
2020-07-08,40.085,40.125,39.975,40.125,2422.0
2020-07-09,40.125,40.13,39.995,40.125,4497.0
2020-07-10,40.1,40.225,40.1,40.145,6583.0
2020-07-13,40.125,40.21,40.075,40.075,3027.0
2020-07-14,40.185,40.185,40.085,40.165,1691.0
2020-07-15,40.1,40.25,40.09,40.25,2253.0
2020-07-16,40.255,40.275,40.1,40.25,2134.0
2020-07-17,40.36,40.365,40.185,40.36,5441.0
2020-07-20,40.335,40.365,40.21,40.365,3452.0
2020-07-21,40.35,40.445,40.29,40.445,3335.0
2020-07-22,40.33,40.54,40.33,40.35,2755.0
2020-07-23,40.59,40.59,40.415,40.47,8988.0
2020-07-24,40.62,40.645,40.57,40.635,5545.0
2020-07-27,40.61,40.62,40.455,40.62,12265.0
2020-07-28,40.62,40.62,40.455,40.535,6673.0
2020-07-29,40.51,40.62,40.5,40.51,7593.0
2020-07-30,40.625,40.66,40.51,40.635,7928.0
2020-07-31,40.665,40.73,40.555,40.73,6161.0
2020-08-03,40.73,40.73,40.57,40.7,1384.0
2020-08-04,40.57,40.705,40.565,40.57,5660.0
2020-08-05,40.65,40.795,40.635,40.665,1989.0
2020-08-06,40.665,40.665,40.605,40.635,5426.0
2020-08-07,40.675,40.84,40.675,40.74,4829.0
2020-08-10,40.81,40.81,40.665,40.8,6040.0
2020-08-11,40.81,40.81,40.665,40.8,9635.0
2020-08-12,40.675,40.675,40.59,40.66,17132.0
2020-08-13,40.62,40.645,40.58,40.61,4804.0
2020-08-14,40.54,40.54,40.43,40.515,13959.0
2020-08-17,40.535,40.535,40.445,40.47,4334.0
2020-08-18,40.4,40.515,40.4,40.495,13552.0
2020-08-19,40.405,40.535,40.405,40.535,5267.0
2020-08-20,40.39,40.515,40.39,40.5,2279.0
2020-08-21,40.525,40.54,40.44,40.535,13294.0
2020-08-24,40.59,40.605,40.535,40.59,7628.0
2020-08-25,40.535,40.605,40.495,40.525,16345.0
2020-08-26,40.485,40.55,40.375,40.375,13992.0
2020-08-27,40.365,40.445,40.36,40.44,5986.0
2020-08-28,40.36,40.36,40.235,40.25,12647.0
2020-08-31,40.25,40.35,40.25,40.35,6844.0
2020-09-01,40.35,40.385,40.305,40.36,7425.0
2020-09-02,40.445,40.48,40.39,40.48,4997.0
2020-09-03,40.54,40.58,40.5,40.57,6300.0
2020-09-04,40.555,40.645,40.55,40.62,8034.0
2020-09-07,40.55,40.55,40.425,40.455,20807.0
2020-09-08,40.47,40.495,40.43,40.495,6501.0
2020-09-09,40.495,40.54,40.46,40.535,5386.0
2020-09-10,40.44,40.5,40.405,40.44,2449.0
2020-09-11,40.47,40.5,40.455,40.48,3223.0
2020-09-14,40.455,40.57,40.455,40.565,5817.0
2020-09-15,40.57,40.595,40.51,40.51,6146.0
2020-09-16,40.59,40.595,40.495,40.565,9144.0
2020-09-17,40.555,40.57,40.48,40.48,9206.0
2020-09-18,40.515,40.605,40.515,40.595,5002.0
2020-09-21,40.515,40.595,40.515,40.515,7566.0
2020-09-22,40.535,40.61,40.51,40.51,8670.0
2020-09-23,40.51,40.595,40.495,40.595,8548.0
2020-09-24,40.55,40.565,40.445,40.495,9636.0
2020-09-25,40.43,40.485,40.39,40.485,9396.0
2020-09-28,40.455,40.46,40.385,40.455,16626.0
2020-09-29,40.44,40.445,40.35,40.35,11710.0
2020-09-30,40.48,40.48,40.41,40.46,4692.0
2020-10-01,40.46,40.46,40.34,40.425,11481.0
2020-10-02,40.48,40.5,40.365,40.5,12338.0
2020-10-05,40.425,40.455,40.335,40.44,3111.0
2020-10-06,40.39,40.39,40.35,40.39,3243.0
2020-10-07,40.4,40.475,40.4,40.46,7235.0
2020-10-08,40.41,40.48,40.335,40.48,7310.0
2020-10-09,40.365,40.575,40.36,40.575,6489.0
2020-10-12,40.415,40.53,40.4,40.435,3826.0
2020-10-13,40.435,40.575,40.435,40.575,7033.0
2020-10-14,40.565,40.655,40.565,40.64,9035.0
2020-10-15,40.73,40.73,40.59,40.665,6246.0
2020-10-16,40.68,40.68,40.55,40.665,3973.0
2020-10-19,40.655,40.655,40.565,40.655,14395.0
2020-10-20,40.665,40.665,40.565,40.64,5986.0
2020-10-21,40.58,40.6,40.5,40.54,10305.0
2020-10-22,40.55,40.575,40.49,40.575,7588.0
2020-10-23,40.49,40.525,40.4,40.49,6500.0
2020-10-26,40.48,40.54,40.415,40.475,15033.0
2020-10-27,40.475,40.59,40.475,40.53,9098.0
2020-10-28,40.59,40.655,40.58,40.655,1799.0
2020-10-29,40.645,40.67,40.475,40.6,5534.0
2020-10-30,40.59,40.59,40.525,40.55,55864.0
2020-11-02,40.53,40.53,40.41,40.48,38950.0
2020-11-03,40.415,40.515,40.39,40.515,5359.0
2020-11-04,40.48,40.58,40.435,40.58,29896.0
2020-11-05,40.64,40.78,40.49,40.78,12386.0
2020-11-06,40.77,40.855,40.695,40.745,8770.0
2020-11-09,40.795,40.845,40.79,40.805,6289.0
2020-11-10,40.79,40.79,40.64,40.68,15114.0
2020-11-11,40.64,40.655,40.565,40.605,11178.0
2020-11-12,40.605,40.695,40.605,40.68,12683.0
2020-11-13,40.705,40.77,40.665,40.77,9994.0
2020-11-16,40.835,40.835,40.77,40.77,15.0
2020-11-17,40.845,40.845,40.695,40.78,10966.0
2020-11-18,40.755,40.895,40.755,40.895,12497.0
2020-11-19,40.93,40.93,40.805,40.905,13150.0
2020-11-20,40.985,41.01,40.905,41.0,10108.0
2020-11-23,40.995,41.035,40.935,41.025,9614.0
2020-11-24,41.0,41.0,40.93,40.995,8746.0
2020-11-25,41.06,41.06,40.78,41.0,9490.0
2020-11-26,41.045,41.06,40.885,40.985,7082.0
2020-11-27,40.995,41.025,40.945,41.025,5371.0
2020-11-30,41.05,41.075,40.92,41.0,4273.0
2020-12-01,41.06,41.07,41.0,41.06,6663.0
2020-12-02,41.1,41.115,40.92,41.02,8946.0
2020-12-03,40.995,41.05,40.995,41.025,9303.0
2020-12-04,41.075,41.075,40.995,40.995,7097.0
2020-12-07,41.06,41.06,40.935,40.97,11775.0
2020-12-08,41.05,41.095,40.985,41.07,8828.0
2020-12-09,41.1,41.1,40.985,41.07,12270.0
2020-12-10,41.1,41.1,40.995,41.07,8650.0
2020-12-11,40.995,41.07,40.995,41.05,5314.0
2020-12-14,41.035,41.095,41.025,41.075,5465.0
2020-12-15,41.215,41.215,41.02,41.125,10798.0
2020-12-16,41.095,41.135,40.995,40.995,15890.0
2020-12-17,41.16,41.16,40.975,41.085,6555.0
2020-12-18,40.93,41.14,40.93,41.14,6768.0
2020-12-21,41.085,41.19,41.045,41.19,12215.0
2020-12-22,41.215,41.235,41.01,41.01,18883.0
2020-12-23,41.265,41.265,41.07,41.165,5213.0
2020-12-24,41.19,41.19,41.1,41.1,2103.0
2020-12-29,41.215,41.225,41.115,41.165,4655.0
2020-12-30,41.185,41.21,41.175,41.185,6381.0
2020-12-31,41.18,41.225,41.13,41.225,1348.0
2021-01-04,42.135,42.135,41.02,41.23,15105.0
2021-01-05,41.22,41.265,41.145,41.205,12125.0
2021-01-06,41.205,41.205,41.035,41.035,6360.0
2021-01-07,41.17,41.17,40.89,40.89,6260.0
2021-01-08,40.885,40.9,40.775,40.775,2921.0
2021-01-11,40.74,40.995,40.74,40.91,72170.0
2021-01-12,40.995,40.995,40.775,40.775,5054.0
2021-01-13,41.02,41.02,40.825,40.86,1960.0
2021-01-14,40.865,41.095,40.825,41.095,3911.0
2021-01-15,41.07,41.11,40.86,41.11,6094.0
2021-01-18,40.995,40.995,40.86,40.995,5411.0
2021-01-19,40.985,40.985,40.91,40.91,8037.0
2021-01-20,41.0,41.02,40.915,41.02,16074.0
2021-01-21,41.155,41.155,40.865,40.865,7630.0
2021-01-22,40.875,41.155,40.835,40.835,24880.0
2021-01-25,40.915,40.97,40.915,40.97,5220.0
2021-01-27,40.825,41.035,40.825,41.02,6869.0
2021-01-28,41.165,41.165,40.825,41.02,6784.0
2021-01-29,41.165,41.165,40.865,40.95,12705.0
2021-02-01,41.085,41.085,40.865,40.865,8733.0
2021-02-02,40.865,40.935,40.865,40.935,51019.0
2021-02-03,40.89,40.9,40.79,40.79,10616.0
2021-02-04,40.79,40.81,40.715,40.75,9425.0
2021-02-05,40.75,40.86,40.7,40.84,10977.0
2021-02-08,40.775,40.775,40.68,40.68,5462.0
2021-02-09,40.68,40.79,40.645,40.79,23829.0
2021-02-10,40.74,40.835,40.69,40.78,6262.0
2021-02-11,40.865,40.865,40.725,40.74,9921.0
2021-02-12,40.865,40.865,40.74,40.74,4996.0
2021-02-15,40.9,40.9,40.605,40.665,2862.0
2021-02-16,40.67,40.7,40.535,40.69,13150.0
2021-02-17,40.69,40.69,40.53,40.555,11641.0
2021-02-18,40.63,40.63,40.545,40.545,3047.0
2021-02-19,40.48,40.56,40.455,40.56,13089.0
2021-02-22,40.445,40.445,40.3,40.3,7146.0
2021-02-23,40.425,40.47,40.325,40.36,10587.0
2021-02-24,40.36,40.41,40.265,40.345,5787.0
2021-02-25,40.275,40.315,40.13,40.13,8363.0
2021-02-26,40.08,40.09,39.895,39.905,15260.0
2021-03-01,40.15,40.315,40.15,40.265,14732.0
2021-03-02,40.275,40.325,40.155,40.31,7962.0
2021-03-03,40.215,40.345,40.2,40.265,8913.0
2021-03-04,40.205,40.205,40.08,40.19,19726.0
2021-03-05,40.125,40.125,39.97,40.055,15112.0
2021-03-08,40.045,40.045,39.905,39.935,8108.0
2021-03-09,39.935,39.99,39.785,39.96,7515.0
2021-03-10,40.015,40.02,39.85,39.85,14967.0
2021-03-11,39.91,40.04,39.905,39.99,3588.0
2021-03-12,40.04,40.055,39.905,40.055,6355.0
2021-03-15,40.045,40.045,39.76,39.88,7749.0
2021-03-16,39.87,39.91,39.81,39.82,11570.0
2021-03-17,39.82,39.885,39.76,39.775,14318.0
2021-03-18,39.725,39.85,39.725,39.82,5650.0
2021-03-19,39.725,39.8,39.625,39.8,15602.0
2021-03-22,39.8,39.91,39.775,39.91,8694.0
2021-03-23,39.735,39.935,39.735,39.81,14568.0
2021-03-24,40.005,40.04,39.97,40.04,15747.0
2021-03-25,40.155,40.155,39.895,40.04,7625.0
2021-03-26,39.92,40.045,39.92,40.04,7259.0
2021-03-29,39.725,40.02,39.725,39.77,70490.0
2021-03-30,39.93,39.93,39.665,39.775,38386.0
2021-03-31,39.78,39.79,39.685,39.685,36797.0
2021-04-01,40.83,40.84,39.74,39.795,20419.0
2021-04-06,40.195,40.195,39.9,39.9,16414.0
2021-04-07,40.08,40.12,39.945,40.12,17208.0
2021-04-08,40.085,40.085,40.0,40.08,16675.0
2021-04-09,40.14,40.155,40.015,40.015,10155.0
2021-04-12,40.0,40.095,39.96,39.98,9592.0
2021-04-13,40.05,40.06,39.925,39.945,12643.0
2021-04-14,40.13,40.14,40.015,40.015,10268.0
2021-04-15,39.97,40.06,39.97,39.97,9007.0
2021-04-16,40.185,40.195,40.14,40.14,4041.0
2021-04-19,40.14,40.195,40.085,40.095,8104.0
2021-04-20,40.12,40.12,39.945,39.945,34411.0
2021-04-21,40.07,40.085,39.955,40.08,9869.0
2021-04-22,40.035,40.105,40.005,40.105,11190.0
2021-04-23,40.095,40.105,40.0,40.005,10271.0
2021-04-26,40.12,40.165,40.06,40.165,12706.0
2021-04-27,40.15,40.2,40.05,40.165,13796.0
2021-04-28,40.14,40.15,40.025,40.095,41245.0
2021-04-29,40.115,40.115,40.005,40.095,7917.0
2021-04-30,40.07,40.07,39.945,39.945,11664.0
2021-05-03,39.96,40.07,39.96,40.07,9820.0
2021-05-04,40.115,40.12,40.035,40.035,12878.0
2021-05-05,40.05,40.165,40.05,40.085,7657.0
2021-05-06,40.2,40.2,40.07,40.175,5314.0
2021-05-07,40.21,40.21,40.115,40.12,5383.0
2021-05-10,40.245,40.245,40.13,40.2,12363.0
2021-05-11,40.2,40.2,40.06,40.085,6459.0
2021-05-12,40.0,40.04,39.99,40.025,8607.0
2021-05-13,39.97,39.97,39.865,39.935,14752.0
2021-05-14,39.98,39.98,39.875,39.955,2525.0
2021-05-17,39.98,40.085,39.96,40.085,7609.0
2021-05-18,40.015,40.015,39.92,39.99,6658.0
2021-05-19,39.99,40.0,39.925,40.0,8209.0
2021-05-20,39.99,39.99,39.875,39.96,9919.0
2021-05-21,40.035,40.05,39.935,39.98,9783.0
2021-05-24,40.035,40.185,39.98,40.035,10542.0
2021-05-25,41.01,41.01,40.035,40.035,38570.0
2021-05-26,40.2,40.235,40.12,40.14,6432.0
2021-05-27,40.315,40.315,40.155,40.195,8597.0
2021-05-28,40.275,40.275,40.14,40.14,9166.0
2021-05-31,40.29,40.29,40.115,40.21,16220.0
2021-06-01,40.235,40.265,40.12,40.22,9634.0
2021-06-02,40.22,40.275,40.115,40.275,12038.0
2021-06-03,40.275,40.275,40.23,40.265,6182.0
2021-06-04,40.235,40.235,40.12,40.13,10317.0
2021-06-07,40.335,40.335,40.22,40.335,8008.0
2021-06-08,40.325,40.355,40.21,40.355,12907.0
2021-06-09,40.395,40.405,40.29,40.315,8226.0
2021-06-10,40.39,40.515,40.39,40.39,37494.0
2021-06-11,40.515,40.52,40.425,40.475,3197.0
2021-06-15,40.355,40.515,40.315,40.425,13729.0
2021-06-16,40.505,40.505,40.395,40.395,11440.0
2021-06-17,40.395,40.395,40.3,40.3,9633.0
2021-06-18,40.555,40.635,40.425,40.635,4312.0
2021-06-21,40.635,40.725,40.565,40.645,9665.0
2021-06-22,40.635,40.68,40.405,40.405,14534.0
2021-06-23,40.54,40.555,40.45,40.54,9510.0
2021-06-24,40.515,40.54,40.475,40.52,12433.0
2021-06-25,40.565,40.565,40.44,40.45,13345.0
2021-06-28,40.46,40.495,40.37,40.475,19367.0
2021-06-29,40.36,40.7,40.36,40.555,8381.0
2021-06-30,40.575,40.575,40.45,40.45,14813.0
2021-07-01,40.6,40.645,40.5,40.58,30473.0
2021-07-02,40.705,40.705,40.52,40.615,4795.0
2021-07-05,40.79,40.795,40.59,40.725,9626.0
2021-07-06,40.795,40.795,40.61,40.61,5471.0
2021-07-07,41.32,41.32,40.69,40.75,9324.0
2021-07-08,40.875,40.915,40.805,40.915,9132.0
2021-07-09,40.96,40.965,40.79,40.795,30019.0
2021-07-12,40.87,40.87,40.76,40.825,30174.0
2021-07-13,40.825,40.835,40.745,40.815,13171.0
2021-07-14,40.76,40.79,40.655,40.715,13314.0
2021-07-15,41.12,41.32,40.76,40.825,10841.0
2021-07-16,41.01,41.02,40.825,40.895,18361.0
2021-07-19,40.975,40.995,40.87,40.96,16371.0
2021-07-20,41.075,41.095,40.965,41.085,11037.0
2021-07-21,42.215,42.215,41.005,41.04,9836.0
2021-07-22,41.04,41.04,40.895,40.975,13328.0
2021-07-23,41.1,41.1,40.94,40.975,8165.0
2021-07-26,40.93,41.1,40.93,41.1,11917.0
2021-07-27,41.055,41.055,40.93,40.93,11251.0
2021-07-28,40.995,41.11,40.985,41.095,10294.0
2021-07-29,40.96,41.185,40.96,41.175,7908.0
2021-07-30,41.005,41.095,40.96,40.975,15347.0
2021-08-02,41.095,41.1,41.005,41.085,10444.0
2021-08-03,41.155,41.155,41.065,41.095,9443.0
2021-08-04,41.11,41.14,41.085,41.085,9914.0
2021-08-05,41.175,41.175,41.065,41.145,11692.0
2021-08-06,41.13,41.13,41.055,41.055,11223.0
2021-08-09,41.005,41.005,40.885,40.93,4403.0
2021-08-10,40.985,40.985,40.885,40.96,7237.0
2021-08-11,40.87,40.905,40.795,40.795,21849.0
2021-08-12,40.92,40.92,40.835,40.875,11988.0
2021-08-13,40.79,40.93,40.79,40.915,41754.0
2021-08-16,40.92,41.085,40.92,41.085,7099.0
2021-08-17,41.075,41.085,40.995,41.05,28906.0
2021-08-18,40.975,41.075,40.975,41.055,13546.0
2021-08-19,41.095,41.095,40.985,40.985,6817.0
2021-08-20,41.04,41.14,41.04,41.14,8337.0
2021-08-23,41.175,41.175,41.05,41.05,7184.0
2021-08-24,41.165,41.165,41.05,41.05,13695.0
2021-08-25,41.075,41.075,40.985,41.005,18616.0
2021-08-26,40.985,40.985,40.915,40.985,6933.0
2021-08-27,41.01,41.01,40.905,40.995,8371.0
2021-08-30,40.985,41.055,40.975,41.04,5974.0
2021-08-31,41.05,41.13,41.05,41.11,14744.0
2021-09-01,41.065,41.065,40.93,40.985,22574.0
2021-09-02,41.075,41.075,40.985,40.985,9987.0
2021-09-03,41.095,41.095,40.985,40.985,26226.0
2021-09-06,40.965,41.02,40.965,41.01,11819.0
2021-09-07,41.095,41.095,40.94,40.94,16310.0
2021-09-08,40.94,40.94,40.85,40.915,8962.0
2021-09-09,40.965,40.965,40.905,40.93,13232.0
2021-09-10,41.02,41.05,40.995,40.995,12872.0
2021-09-13,41.01,41.01,40.93,40.93,5888.0
2021-09-14,41.01,41.03,40.965,41.02,6725.0
2021-09-15,41.05,41.12,41.04,41.1,14848.0
2021-09-16,40.995,41.065,40.995,41.065,9328.0
2021-09-17,41.01,41.01,40.94,40.94,8941.0
2021-09-20,40.95,40.96,40.895,40.905,5711.0
2021-09-21,40.92,41.01,40.92,40.96,10004.0
2021-09-22,41.04,41.04,40.96,40.995,4432.0
2021-09-23,40.995,41.075,40.995,41.055,12945.0
2021-09-24,41.235,41.235,40.78,40.84,20453.0
2021-09-27,40.79,40.805,40.725,40.805,4196.0
2021-09-28,40.78,40.78,40.68,40.68,5827.0
2021-09-29,40.68,40.68,40.545,40.565,54128.0
2021-09-30,40.655,40.66,40.61,40.655,4484.0
2021-10-01,40.695,40.705,40.55,40.67,23600.0
2021-10-04,40.815,40.815,40.65,40.68,1050.0
2021-10-05,40.65,40.65,40.545,40.625,7297.0
2021-10-06,40.55,40.55,40.5,40.515,4673.0
2021-10-07,40.535,40.545,40.47,40.5,5379.0
2021-10-08,40.46,40.46,40.39,40.445,13198.0
2021-10-11,40.355,40.355,40.255,40.325,6751.0
2021-10-12,40.31,40.32,40.2,40.245,9461.0
2021-10-13,40.47,40.47,40.19,40.32,6294.0
2021-10-14,40.345,40.41,40.345,40.41,10669.0
2021-10-15,40.48,40.545,40.425,40.545,8524.0
2021-10-18,40.46,40.46,40.355,40.425,7258.0
2021-10-19,40.47,40.48,40.37,40.48,9708.0
2021-10-20,40.37,40.38,40.28,40.345,10187.0
2021-10-21,40.255,40.365,40.245,40.325,14560.0
2021-10-22,40.3,40.3,40.18,40.275,8789.0
2021-10-25,40.275,40.355,40.255,40.355,18355.0
2021-10-26,40.355,40.38,40.28,40.38,28746.0
2021-10-27,40.38,40.41,40.325,40.335,9866.0
2021-10-28,40.64,40.64,40.46,40.59,17979.0
2021-10-29,40.535,40.59,40.47,40.47,6376.0
2021-11-01,40.41,40.535,40.4,40.49,4022.0
2021-11-02,40.5,40.505,40.4,40.49,7070.0
2021-11-03,40.56,40.56,40.455,40.545,5580.0
2021-11-04,40.49,40.49,40.4,40.4,7135.0
2021-11-05,40.55,40.65,40.525,40.65,28237.0
2021-11-08,40.83,40.84,40.74,40.77,12225.0
2021-11-09,40.965,40.965,40.715,40.83,8105.0
2021-11-10,40.915,40.92,40.815,40.875,11903.0
2021-11-11,40.725,40.77,40.59,40.64,20420.0
2021-11-12,40.56,40.65,40.55,40.65,10246.0
2021-11-15,40.4,40.67,40.4,40.65,19559.0
2021-11-16,40.65,40.65,40.41,40.47,7367.0
2021-11-17,40.435,40.445,40.32,40.38,10499.0
2021-11-18,40.37,40.46,40.37,40.435,8850.0
2021-11-19,40.48,40.535,40.445,40.445,7568.0
2021-11-22,40.595,40.595,40.49,40.56,13301.0
2021-11-23,40.49,40.49,40.355,40.355,5513.0
2021-11-24,40.355,40.355,40.28,40.345,10594.0
2021-11-25,40.23,40.325,40.23,40.325,8026.0
2021-11-26,40.325,40.49,40.3,40.41,6998.0
2021-11-29,40.415,40.535,40.395,40.47,6579.0
2021-11-30,40.47,40.505,40.4,40.415,16346.0
2021-12-01,40.425,40.545,40.425,40.545,24560.0
2021-12-02,40.56,40.66,40.56,40.635,13626.0
2021-12-03,40.56,40.685,40.55,40.685,6012.0
2021-12-06,40.74,40.795,40.68,40.795,17354.0
2021-12-07,40.76,40.77,40.67,40.67,4129.0
2021-12-08,40.695,40.75,40.685,40.75,3930.0
2021-12-09,40.695,40.795,40.55,40.605,27460.0
2021-12-10,40.65,40.65,40.58,40.625,14034.0
2021-12-13,40.65,40.65,40.55,40.635,19980.0
2021-12-14,40.635,40.73,40.635,40.685,10775.0
2021-12-15,40.74,40.74,40.65,40.705,14971.0
2021-12-16,40.615,40.67,40.58,40.66,4885.0
2021-12-17,40.73,40.73,40.635,40.64,20983.0
2021-12-20,40.725,40.775,40.71,40.775,3635.0
2021-12-21,40.82,40.82,40.615,40.685,11973.0
2021-12-22,40.56,40.58,40.505,40.56,5256.0
2021-12-23,40.56,40.605,40.49,40.525,4074.0
2021-12-24,40.605,40.605,40.46,40.46,2281.0
2021-12-29,40.535,40.58,40.47,40.525,32828.0
2021-12-30,40.545,40.545,40.365,40.425,1650.0
2021-12-31,40.49,40.505,40.48,40.505,1867.0
2022-01-04,40.52,40.52,40.31,40.32,28537.0
2022-01-05,40.265,40.295,40.195,40.265,18729.0
2022-01-06,40.22,40.22,40.06,40.06,7211.0
2022-01-07,40.16,40.16,40.04,40.13,2808.0
2022-01-10,40.13,40.13,39.915,39.96,5028.0
2022-01-11,40.005,40.05,39.915,39.985,20663.0
2022-01-12,39.975,40.04,39.95,40.03,10916.0
2022-01-13,40.03,40.03,39.94,40.02,7109.0
2022-01-14,39.975,40.085,39.975,40.065,12957.0
2022-01-17,39.975,39.975,39.795,39.85,13950.0
2022-01-18,39.86,39.86,39.695,39.775,9640.0
2022-01-19,39.73,39.73,39.605,39.685,6191.0
2022-01-20,39.695,39.76,39.62,39.76,23566.0
2022-01-21,39.76,39.895,39.76,39.85,5640.0
2022-01-24,39.82,39.86,39.785,39.785,15322.0
2022-01-25,39.82,39.85,39.76,39.775,15961.0
2022-01-27,39.675,39.675,39.54,39.585,7905.0
2022-01-28,39.64,39.67,39.56,39.56,14815.0
2022-01-31,39.64,39.685,39.515,39.595,28002.0
2022-02-01,39.55,39.55,39.45,39.53,4813.0
2022-02-02,39.515,39.54,39.415,39.525,22128.0
2022-02-03,39.55,39.605,39.515,39.605,6042.0
2022-02-04,39.45,39.45,39.315,39.315,10628.0
2022-02-07,39.315,39.315,39.07,39.13,9140.0
2022-02-08,39.14,39.14,38.935,38.95,7752.0
2022-02-09,38.995,38.995,38.915,38.95,5240.0
2022-02-10,38.895,39.04,38.895,38.995,4295.0
2022-02-11,38.87,38.88,38.725,38.735,3908.0
2022-02-14,38.88,39.005,38.835,38.89,8213.0
2022-02-15,38.695,38.76,38.695,38.75,1741.0
2022-02-16,38.68,38.68,38.57,38.605,10936.0
2022-02-17,38.58,38.79,38.58,38.645,5471.0
2022-02-18,38.795,38.795,38.65,38.735,9127.0
2022-02-21,38.805,38.825,38.74,38.805,6067.0
2022-02-22,38.835,38.86,38.74,38.84,8955.0
2022-02-23,38.725,38.725,38.595,38.68,8207.0
2022-02-24,38.66,38.735,38.545,38.635,17207.0
2022-02-25,38.625,38.625,38.435,38.525,15478.0
2022-02-28,38.55,38.69,38.525,38.68,10885.0
2022-03-01,38.57,38.77,38.545,38.77,5737.0
2022-03-02,39.005,39.025,38.905,38.915,13972.0
2022-03-03,38.905,38.905,38.65,38.77,4342.0
2022-03-04,38.615,38.96,38.615,38.78,9636.0
2022-03-07,39.105,39.105,38.86,38.87,10492.0
2022-03-08,38.79,38.815,38.625,38.625,4610.0
2022-03-09,38.345,38.48,38.345,38.435,6242.0
2022-03-10,38.19,38.28,38.035,38.27,9560.0
2022-03-11,38.19,38.38,38.045,38.38,2700.0
2022-03-14,38.015,38.015,37.855,37.945,11469.0
2022-03-15,37.79,37.79,37.655,37.71,5881.0
2022-03-16,37.71,37.745,37.655,37.715,4622.0
2022-03-17,37.61,37.855,37.525,37.825,59963.0
2022-03-18,38.045,38.045,37.845,37.99,5819.0
2022-03-21,37.855,38.08,37.855,38.055,7143.0
2022-03-22,37.9,37.9,37.67,37.7,2295.0
2022-03-23,37.725,37.735,37.565,37.71,24558.0
2022-03-24,37.735,37.87,37.735,37.745,7564.0
2022-03-25,37.79,37.835,37.69,37.745,6537.0
2022-03-28,37.815,37.815,37.5,37.5,9448.0
2022-03-29,37.545,37.645,37.535,37.6,11554.0
2022-03-30,37.565,37.81,37.535,37.81,39966.0
2022-03-31,37.82,37.82,37.665,37.745,9110.0
2022-04-01,37.895,37.895,37.735,37.785,19814.0
2022-04-04,37.815,37.815,37.66,37.795,7076.0
2022-04-05,37.925,37.925,37.815,37.88,4864.0
2022-04-06,37.685,37.685,37.45,37.46,12221.0
2022-04-07,37.43,37.56,37.43,37.55,4617.0
2022-04-08,37.475,37.475,37.325,37.425,8795.0
2022-04-11,37.295,37.295,37.095,37.13,7247.0
2022-04-12,36.905,37.03,36.895,36.92,11764.0
2022-04-13,36.985,37.105,36.985,37.015,6945.0
2022-04-14,37.05,37.13,37.05,37.12,7552.0
2022-04-19,36.82,36.905,36.805,36.865,8097.0
2022-04-20,36.705,36.705,36.565,36.705,5613.0
2022-04-21,36.785,36.84,36.73,36.795,11673.0
2022-04-22,36.71,36.71,36.485,36.52,7732.0
2022-04-26,36.705,36.705,36.555,36.61,8789.0
2022-04-27,36.765,36.805,36.685,36.75,5394.0
2022-04-28,36.65,36.65,36.54,36.55,10383.0
2022-04-29,36.565,36.565,36.495,36.495,9579.0
2022-05-02,36.245,36.33,36.24,36.24,1812.0
2022-05-03,36.175,36.285,36.175,36.245,11444.0
2022-05-04,36.245,36.245,36.165,36.165,12352.0
2022-05-05,36.33,36.365,36.255,36.275,58349.0
2022-05-06,36.065,36.11,36.03,36.11,8194.0
2022-05-09,35.945,35.985,35.845,35.845,3916.0
2022-05-10,35.985,36.055,35.89,35.89,48710.0
2022-05-11,36.02,36.04,35.94,36.03,11737.0
2022-05-12,36.14,36.2,36.09,36.11,8359.0
2022-05-13,36.175,36.295,36.145,36.24,7831.0
2022-05-16,36.04,36.2,36.04,36.11,3823.0
2022-05-17,36.11,36.165,36.055,36.145,14199.0
2022-05-18,36.0,36.0,35.93,35.985,4166.0
2022-05-19,36.04,36.11,35.955,36.04,10487.0
2022-05-20,36.13,36.13,36.04,36.13,2897.0
2022-05-23,36.14,36.185,36.065,36.09,4963.0
2022-05-24,36.145,36.145,36.01,36.1,12721.0
2022-05-25,36.275,36.285,36.2,36.275,6189.0
2022-05-26,36.285,36.365,36.255,36.3,6547.0
2022-05-27,36.41,36.455,36.31,36.455,9166.0
2022-05-30,36.45,36.51,36.395,36.44,8248.0
2022-05-31,36.285,36.385,36.275,36.31,6966.0
2022-06-01,36.33,36.33,36.245,36.295,3462.0
2022-06-02,36.285,36.285,36.14,36.165,3335.0
2022-06-03,36.185,36.185,36.12,36.13,4894.0
2022-06-06,36.145,36.155,36.065,36.11,4066.0
2022-06-07,36.01,36.01,35.865,35.92,7970.0
2022-06-08,35.92,36.01,35.91,35.93,11794.0
2022-06-09,35.93,35.93,35.81,35.855,2533.0
2022-06-10,35.855,35.855,35.72,35.73,8016.0
2022-06-14,35.27,35.27,34.925,34.98,28503.0
2022-06-15,34.8,34.855,34.745,34.755,18591.0
2022-06-16,35.01,35.09,34.915,34.965,36568.0
2022-06-17,34.91,35.025,34.91,35.0,14498.0
2022-06-20,35.01,35.035,34.87,35.015,31331.0
2022-06-21,34.955,34.955,34.8,34.945,29155.0
2022-06-22,34.9,34.925,34.8,34.9,4137.0
2022-06-23,34.98,35.125,34.98,35.07,13998.0
2022-06-24,34.49,35.29,34.445,35.245,31102.0
2022-06-27,35.27,35.28,35.155,35.155,9965.0
2022-06-28,35.115,35.265,35.065,35.265,192580.0
2022-06-29,35.2,35.345,35.145,35.335,38071.0
2022-06-30,35.265,35.345,35.235,35.27,13087.0
2022-07-01,35.5,35.61,35.35,35.555,123246.0
2022-07-04,35.615,35.68,35.59,35.645,6863.0
2022-07-05,35.47,35.535,35.415,35.5,14812.0
2022-07-06,35.81,35.81,35.635,35.73,12336.0
2022-07-07,35.67,35.7,35.6,35.665,8233.0
2022-07-08,35.635,35.655,35.535,35.645,7219.0
2022-07-11,35.38,35.525,35.37,35.525,3133.0
2022-07-12,35.665,35.72,35.59,35.635,6387.0
2022-07-13,35.68,35.785,35.645,35.775,7088.0
2022-07-14,35.79,35.79,35.665,35.67,4100.0
2022-07-15,35.665,35.83,35.665,35.73,10448.0
2022-07-18,35.775,35.9,35.735,35.81,9419.0
2022-07-19,35.83,35.83,35.655,35.785,5554.0
2022-07-20,35.755,35.755,35.615,35.71,6631.0
2022-07-21,35.845,35.845,35.72,35.81,7688.0
2022-07-22,35.92,36.02,35.92,36.02,3568.0
2022-07-25,36.105,36.27,36.105,36.185,11310.0
2022-07-26,36.185,36.28,36.17,36.17,4952.0
2022-07-27,36.225,36.26,36.15,36.26,13854.0
2022-07-28,36.34,36.35,36.26,36.26,4958.0
2022-07-29,36.47,36.62,36.47,36.62,8824.0
2022-08-01,36.62,36.625,36.525,36.62,7710.0
2022-08-02,36.71,36.83,36.71,36.79,9425.0
2022-08-03,36.51,36.565,36.415,36.51,10785.0
2022-08-04,36.565,36.6,36.48,36.555,9503.0
2022-08-05,36.62,36.665,36.515,36.665,23757.0
2022-08-08,36.36,36.425,36.325,36.425,5189.0
2022-08-09,36.435,36.525,36.435,36.515,8345.0
2022-08-10,36.415,36.415,36.285,36.36,7427.0
2022-08-11,36.425,36.455,36.38,36.38,13123.0
2022-08-12,36.325,36.36,36.24,36.26,11534.0
2022-08-15,36.325,36.455,36.325,36.455,7110.0
2022-08-16,36.515,36.545,36.425,36.46,15159.0
2022-08-17,36.47,36.47,36.35,36.415,7155.0
2022-08-18,36.17,36.24,36.13,36.16,16135.0
2022-08-19,36.115,36.215,36.065,36.065,7015.0
2022-08-22,35.985,35.995,35.875,35.995,12755.0
2022-08-23,35.9,35.9,35.7,35.7,11851.0
2022-08-24,35.755,35.755,35.655,35.755,31051.0
2022-08-25,35.745,35.745,35.56,35.57,11148.0
2022-08-26,35.735,35.82,35.73,35.73,7537.0
2022-08-29,35.58,35.59,35.48,35.535,23673.0
2022-08-30,35.6,35.635,35.505,35.635,11400.0
2022-08-31,35.535,35.555,35.46,35.545,14618.0
2022-09-01,35.205,35.295,35.205,35.295,9949.0
2022-09-02,35.14,35.215,35.12,35.14,8760.0
2022-09-05,35.225,35.36,35.225,35.35,8114.0
2022-09-06,35.27,35.285,35.195,35.28,17147.0
2022-09-07,35.075,35.075,34.955,34.975,13983.0
2022-09-08,35.115,35.25,35.115,35.24,8691.0
2022-09-09,35.095,35.12,35.01,35.12,7763.0
2022-09-12,35.185,35.185,35.065,35.065,10619.0
2022-09-13,35.195,35.23,35.12,35.12,8599.0
2022-09-14,34.965,34.995,34.92,34.995,10307.0
2022-09-15,34.995,35.06,34.995,35.03,6730.0
2022-09-16,35.01,35.01,34.91,34.91,11331.0
2022-09-19,34.89,34.945,34.845,34.855,7051.0
2022-09-20,34.92,34.955,34.855,34.945,12926.0
2022-09-21,34.82,34.82,34.7,34.775,9180.0
2022-09-23,34.645,34.645,34.445,34.445,9854.0
2022-09-26,34.425,34.425,34.22,34.305,9071.0
2022-09-27,34.02,34.075,33.985,34.075,7329.0
2022-09-28,33.7,33.78,33.635,33.67,18372.0
2022-09-29,33.945,34.02,33.855,33.875,6544.0
2022-09-30,33.8,33.875,33.725,33.875,10957.0
2022-10-03,34.09,34.09,33.84,33.885,12188.0
2022-10-04,34.135,34.235,34.135,34.215,6331.0
2022-10-05,34.3,34.3,34.15,34.255,8404.0
2022-10-06,33.93,34.08,33.93,34.04,5482.0
2022-10-07,34.015,34.015,33.905,33.97,6273.0
2022-10-10,33.655,33.86,33.655,33.755,8647.0
2022-10-11,33.7,33.7,33.57,33.635,23491.0
2022-10-12,33.665,33.675,33.5,33.6,32335.0
2022-10-13,33.57,33.57,33.445,33.505,5806.0
2022-10-14,33.435,33.59,33.435,33.515,6469.0
2022-10-17,33.35,33.425,33.27,33.395,27815.0
2022-10-18,33.5,33.57,33.405,33.57,3870.0
2022-10-19,33.49,33.535,33.425,33.425,3675.0
2022-10-20,33.635,33.635,33.24,33.325,9712.0
2022-10-21,33.325,33.325,33.03,33.03,13725.0
2022-10-24,33.095,33.25,33.075,33.25,16425.0
2022-10-25,33.25,33.295,33.15,33.24,20624.0
2022-10-26,33.445,33.5,33.425,33.47,8362.0
2022-10-27,33.57,33.665,33.57,33.61,11192.0
2022-10-28,33.785,33.895,33.775,33.785,17486.0
2022-10-31,33.85,33.85,33.635,33.68,8844.0
2022-11-01,33.73,33.74,33.625,33.655,3559.0
2022-11-02,33.745,33.8,33.71,33.72,9119.0
2022-11-03,33.7,33.7,33.57,33.645,10186.0
2022-11-04,33.58,33.58,33.48,33.57,8096.0
2022-11-07,33.6,33.6,33.47,33.57,9217.0
2022-11-08,33.445,33.49,33.34,33.415,9357.0
2022-11-09,33.68,33.68,33.565,33.59,16251.0
2022-11-10,33.59,33.8,33.59,33.7,17497.0
2022-11-11,34.16,34.19,34.095,34.105,22384.0
2022-11-14,34.09,34.145,33.985,34.125,15331.0
2022-11-15,34.145,34.19,34.105,34.19,11375.0
2022-11-16,34.27,34.455,34.27,34.375,8650.0
2022-11-17,34.55,34.64,34.465,34.475,11849.0
2022-11-18,34.51,34.52,34.42,34.5,4589.0
2022-11-21,34.855,34.855,34.43,34.52,12292.0
2022-11-22,34.485,34.52,34.39,34.5,28484.0
2022-11-23,34.5,34.615,34.5,34.615,9225.0
2022-11-24,34.43,34.795,34.43,34.77,75996.0
2022-11-25,34.795,34.845,34.675,34.845,8706.0
2022-11-28,34.88,34.91,34.76,34.835,17145.0
2022-11-29,34.86,34.86,34.675,34.675,7525.0
2022-11-30,35.065,35.065,34.67,34.76,11436.0
2022-12-01,34.935,34.945,34.855,34.935,7305.0
2022-12-02,35.065,35.165,35.02,35.1,6533.0
2022-12-05,35.22,35.22,35.09,35.11,5468.0
2022-12-06,35.535,35.8,35.035,35.12,8526.0
2022-12-07,35.22,35.25,35.145,35.185,3466.0
2022-12-08,35.315,35.46,35.275,35.275,16814.0
2022-12-09,35.22,35.37,35.22,35.37,13696.0
2022-12-12,35.435,35.435,35.145,35.175,13942.0
2022-12-13,35.185,35.185,35.085,35.1,17416.0
2022-12-14,35.25,35.36,35.24,35.275,18622.0
2022-12-15,35.35,35.35,35.23,35.24,10391.0
2022-12-16,35.315,35.315,35.22,35.22,24400.0
2022-12-19,35.275,35.275,35.09,35.1,14599.0
2022-12-20,34.965,35.02,34.79,34.845,14428.0
2022-12-21,35.47,35.47,34.735,34.78,5851.0
2022-12-22,34.87,34.87,34.79,34.86,7216.0
2022-12-23,34.835,34.9,34.735,34.805,6646.0
2022-12-28,34.585,34.585,34.44,34.52,1816.0
2022-12-29,34.42,34.54,34.42,34.54,1915.0
2022-12-30,34.595,34.595,34.485,34.53,6848.0
2023-01-03,34.435,34.63,34.435,34.63,3686.0
2023-01-04,34.695,34.72,34.62,34.72,5465.0
2023-01-05,34.73,34.86,34.6,34.7,1291.0
2023-01-06,34.785,34.785,34.685,34.765,3657.0
2023-01-09,34.945,35.015,34.935,34.935,4437.0
2023-01-10,35.025,35.055,34.96,35.025,5370.0
2023-01-11,34.97,35.025,34.915,35.025,6283.0
2023-01-12,35.065,35.195,35.065,35.185,10416.0
2023-01-13,35.285,35.335,35.24,35.285,17547.0
2023-01-16,35.34,35.35,35.24,35.305,6980.0
2023-01-17,35.23,35.35,35.23,35.25,6975.0
2023-01-18,35.315,35.48,35.295,35.48,7601.0
2023-01-19,35.63,35.705,35.555,35.66,12952.0
2023-01-20,35.5,35.555,35.465,35.52,4233.0
2023-01-23,35.52,35.52,35.34,35.39,5557.0
2023-01-24,35.315,35.35,35.275,35.295,25674.0
2023-01-25,35.47,35.47,35.36,35.425,15323.0
2023-01-27,35.415,35.415,35.295,35.295,3863.0
2023-01-30,35.36,35.4,35.325,35.35,12893.0
2023-01-31,35.34,35.36,35.275,35.335,7327.0
2023-02-01,35.415,35.415,35.335,35.36,10674.0
2023-02-02,35.595,35.595,35.49,35.555,6229.0
2023-02-03,35.73,35.795,35.65,35.73,15252.0
2023-02-06,35.455,35.51,35.415,35.49,17064.0
2023-02-07,35.36,35.39,35.26,35.35,9966.0
2023-02-08,35.305,35.325,35.24,35.305,14298.0
2023-02-09,35.35,35.36,35.26,35.315,7364.0
2023-02-10,35.195,35.27,35.175,35.23,28993.0
2023-02-13,35.12,35.13,35.065,35.065,28204.0
2023-02-14,35.11,35.165,35.09,35.145,16030.0
2023-02-15,35.035,35.065,34.96,35.055,10435.0
2023-02-16,34.935,34.99,34.88,34.945,9115.0
2023-02-17,34.86,34.86,34.765,34.795,25135.0
2023-02-20,34.775,34.925,34.775,34.825,21515.0
2023-02-21,34.87,34.87,34.76,34.765,12404.0
2023-02-22,34.695,34.695,34.6,34.665,3465.0
2023-02-23,34.58,34.695,34.58,34.635,7230.0
2023-02-24,34.72,34.795,34.655,34.785,7150.0
2023-02-27,34.62,34.63,34.555,34.565,10538.0
2023-02-28,34.565,34.62,34.525,34.545,10843.0
2023-03-01,34.49,34.565,34.48,34.525,9494.0
2023-03-02,34.505,34.505,34.36,34.36,17564.0
2023-03-03,34.37,34.425,34.245,34.415,10884.0
2023-03-06,34.45,34.6,34.45,34.6,33434.0
2023-03-07,34.58,34.6,34.5,34.525,10905.0
2023-03-08,34.515,34.535,34.44,34.45,6025.0
2023-03-09,34.555,34.57,34.5,34.5,11651.0
2023-03-10,34.7,34.805,34.61,34.76,20403.0
2023-03-13,34.805,34.96,34.805,34.895,15546.0
2023-03-14,35.155,35.155,34.98,35.015,17115.0
2023-03-15,35.015,35.015,34.765,34.805,18518.0
2023-03-16,35.22,35.24,35.045,35.055,35919.0
2023-03-17,35.035,35.035,34.925,34.97,7276.0
2023-03-20,35.08,35.145,35.015,35.145,5607.0
2023-03-21,35.035,35.21,35.035,35.205,10355.0
2023-03-22,35.09,35.1,34.96,35.065,45988.0
2023-03-23,35.335,35.335,35.205,35.315,4745.0
2023-03-24,35.335,35.415,35.335,35.36,28215.0
2023-03-27,35.36,35.415,35.275,35.415,11439.0
2023-03-28,35.4,35.4,35.08,35.185,12200.0
2023-03-29,35.075,35.075,34.98,35.025,5047.0
2023-03-30,35.0,35.08,35.0,35.035,5517.0
2023-03-31,35.045,35.14,35.045,35.14,22422.0
2023-04-03,35.305,35.305,35.145,35.145,12227.0
2023-04-04,35.465,35.465,35.39,35.425,6002.0
2023-04-05,35.555,35.555,35.48,35.49,14823.0
2023-04-06,35.545,35.63,35.545,35.575,13441.0
2023-04-11,35.395,35.49,35.395,35.48,9881.0
2023-04-12,35.39,35.425,35.36,35.425,10442.0
2023-04-13,35.455,35.455,35.36,35.425,14633.0
2023-04-14,35.435,35.435,35.34,35.36,6222.0
2023-04-17,35.315,35.33,35.24,35.265,9262.0
2023-04-18,35.135,35.2,35.125,35.2,15335.0
2023-04-19,35.22,35.22,35.155,35.165,9860.0
2023-04-20,35.155,35.19,35.115,35.115,7768.0
2023-04-21,35.2,35.295,35.19,35.295,4549.0
2023-04-24,35.23,35.24,35.185,35.19,5552.0
2023-04-26,35.49,35.51,35.445,35.455,7655.0
2023-04-27,35.35,35.435,35.34,35.38,19023.0
2023-04-28,35.25,35.285,35.23,35.285,8711.0
2023-05-01,35.435,35.48,35.37,35.415,10900.0
2023-05-02,35.38,35.38,35.22,35.25,61915.0
2023-05-03,35.575,35.575,35.425,35.425,22453.0
2023-05-04,35.53,35.63,35.52,35.605,11947.0
2023-05-05,35.405,35.49,35.405,35.445,46985.0
2023-05-08,35.445,35.455,35.35,35.425,35918.0
2023-05-09,35.22,35.315,35.22,35.24,4035.0
2023-05-10,35.25,35.275,35.175,35.175,9702.0
2023-05-11,35.315,35.405,35.315,35.325,13508.0
2023-05-12,35.48,35.545,35.47,35.545,28365.0
2023-05-15,35.36,35.415,35.36,35.36,10877.0
2023-05-16,35.33,35.35,35.255,35.305,18722.0
2023-05-17,35.22,35.23,35.165,35.23,4783.0
2023-05-18,35.125,35.185,35.115,35.155,18399.0
2023-05-19,35.025,35.035,34.97,34.975,8223.0
2023-05-22,35.025,35.045,34.975,35.015,7214.0
2023-05-23,34.93,34.975,34.93,34.97,10649.0
2023-05-24,34.94,34.995,34.93,34.985,7979.0
2023-05-25,34.895,34.895,34.82,34.83,8799.0
2023-05-26,34.8,34.8,34.735,34.79,5806.0
2023-05-29,34.755,34.83,34.755,34.79,5414.0
2023-05-30,34.845,34.94,34.845,34.875,8819.0
2023-05-31,35.015,35.125,34.985,35.11,4942.0
2023-06-01,35.125,35.135,35.05,35.115,3364.0
2023-06-02,35.145,35.23,35.145,35.2,12580.0
2023-06-05,35.045,35.07,34.985,35.035,9547.0
2023-06-06,35.045,35.06,34.985,35.035,8401.0
2023-06-07,35.07,35.165,35.06,35.1,13106.0
2023-06-08,34.895,34.96,34.885,34.93,3508.0
2023-06-09,34.975,35.015,34.96,35.015,12249.0
2023-06-13,35.06,35.07,35.015,35.045,4119.0
2023-06-14,34.985,34.985,34.92,34.96,7454.0
2023-06-15,34.92,34.96,34.84,34.91,8190.0
2023-06-16,34.96,35.05,34.95,35.05,20416.0
2023-06-19,35.06,35.08,34.995,35.035,12353.0
2023-06-20,35.015,35.015,34.895,34.985,10269.0
2023-06-21,35.06,35.115,35.05,35.08,11347.0
2023-06-22,35.08,35.125,35.045,35.125,9483.0
2023-06-23,35.025,35.035,34.96,35.005,7023.0
2023-06-26,35.08,35.155,35.08,35.145,6182.0
2023-06-27,35.185,35.2,35.11,35.145,15490.0
2023-06-28,35.115,35.125,35.05,35.1,4723.0
2023-06-29,35.185,35.21,35.07,35.07,17741.0
2023-06-30,35.035,35.045,34.97,35.005,11207.0
2023-07-03,35.28,35.28,35.025,35.045,7782.0
2023-07-04,35.02,35.11,35.02,35.095,24793.0
2023-07-05,35.1,35.12,35.045,35.085,13567.0
2023-07-06,34.935,34.97,34.895,34.915,12294.0
2023-07-07,34.83,34.83,34.69,34.7,10672.0
2023-07-10,34.745,34.745,34.625,34.725,5817.0
2023-07-11,34.765,34.85,34.755,34.81,10176.0
2023-07-12,34.785,34.895,34.785,34.895,12357.0
2023-07-13,35.045,35.085,35.02,35.025,6054.0
2023-07-14,35.18,35.255,35.16,35.16,35741.0
2023-07-17,35.16,35.17,35.11,35.17,4514.0
2023-07-18,35.195,35.215,35.13,35.16,9327.0
2023-07-19,35.205,35.32,35.205,35.255,8628.0
2023-07-20,35.29,35.33,35.255,35.255,15113.0
2023-07-21,35.215,35.215,35.11,35.15,13064.0
2023-07-24,35.195,35.235,35.16,35.225,5514.0
2023-07-25,35.225,35.225,35.11,35.12,70249.0
2023-07-26,35.15,35.18,35.14,35.16,43953.0
2023-07-27,35.12,35.225,35.12,35.185,15254.0
2023-07-28,35.025,35.11,34.945,35.11,39078.0
2023-07-31,35.16,35.16,35.1,35.12,1819.0
2023-08-01,35.16,35.245,35.16,35.195,9244.0
2023-08-02,35.14,35.14,35.035,35.095,8575.0
2023-08-03,34.99,34.99,34.86,34.905,7868.0
2023-08-04,34.83,34.865,34.785,34.84,9897.0
2023-08-07,35.055,35.055,34.98,34.99,5430.0
2023-08-08,35.0,35.085,35.0,35.085,22755.0
2023-08-09,35.16,35.17,35.1,35.17,9852.0
2023-08-10,35.075,35.095,35.025,35.085,9607.0
2023-08-11,34.99,34.99,34.895,34.925,22189.0
2023-08-14,34.85,34.86,34.79,34.86,10086.0
2023-08-15,34.725,34.81,34.725,34.785,10950.0
2023-08-16,34.745,34.775,34.7,34.745,5358.0
2023-08-17,34.735,34.735,34.565,34.605,5392.0
2023-08-18,34.575,34.69,34.575,34.66,19034.0
2023-08-21,34.66,34.66,34.51,34.52,18891.0
2023-08-22,34.51,34.52,34.435,34.455,7197.0
2023-08-23,34.55,34.595,34.54,34.585,15718.0
2023-08-24,34.83,34.865,34.81,34.865,11198.0
2023-08-25,34.8,34.81,34.745,34.775,3771.0
2023-08-28,34.725,34.8,34.725,34.8,12309.0
2023-08-29,34.81,34.875,34.81,34.875,5153.0
2023-08-30,34.925,34.97,34.905,34.905,16479.0
2023-08-31,34.96,35.0,34.95,34.98,6189.0
2023-09-01,35.025,35.065,35.01,35.01,5916.0
2023-09-04,34.99,34.99,34.895,34.915,12307.0
2023-09-05,34.905,34.97,34.85,34.905,14989.0
2023-09-06,34.83,34.85,34.765,34.85,8683.0
2023-09-07,34.775,34.79,34.715,34.715,4340.0
2023-09-08,34.83,34.96,34.81,34.875,5090.0
2023-09-11,34.81,34.82,34.755,34.765,4248.0
2023-09-12,34.745,34.82,34.745,34.81,9372.0
2023-09-13,34.785,34.785,34.745,34.785,2870.0
2023-09-14,34.885,34.895,34.84,34.885,4886.0
2023-09-15,34.875,34.915,34.85,34.905,5552.0
2023-09-18,34.82,34.82,34.745,34.755,13688.0
2023-09-19,34.735,34.85,34.735,34.82,7784.0
2023-09-20,34.765,34.765,34.7,34.7,13797.0
2023-09-21,34.68,34.69,34.615,34.625,15127.0
2023-09-22,34.64,34.64,34.555,34.565,4777.0
2023-09-25,34.66,34.69,34.615,34.615,1989.0
2023-09-26,34.565,34.565,34.48,34.53,4361.0
2023-09-27,34.52,34.565,34.465,34.48,7877.0
2023-09-28,34.37,34.445,34.35,34.395,2985.0
2023-09-29,34.31,34.405,34.285,34.395,5292.0
2023-10-02,34.275,34.42,34.275,34.37,2861.0
2023-10-03,34.275,34.275,34.2,34.24,611.0
2023-10-04,34.105,34.105,33.965,34.04,12440.0
2023-10-05,34.085,34.2,34.085,34.145,4104.0
2023-10-06,34.19,34.22,34.125,34.22,3782.0
2023-10-09,34.19,34.21,34.095,34.135,18246.0
2023-10-10,34.265,34.36,34.265,34.335,24690.0
2023-10-11,34.305,34.39,34.305,34.37,5750.0
2023-10-12,34.54,34.57,34.475,34.475,6724.0
2023-10-13,34.325,34.4,34.315,34.39,12768.0
2023-10-16,34.36,34.425,34.35,34.39,4143.0
2023-10-17,34.305,34.315,34.2,34.255,10510.0
2023-10-18,34.165,34.165,34.085,34.095,13412.0
2023-10-19,33.995,34.01,33.89,33.91,4625.0
2023-10-20,33.87,33.995,33.87,33.995,2777.0
2023-10-23,33.925,33.935,33.85,33.915,4060.0
2023-10-24,34.06,34.095,33.995,34.085,10150.0
2023-10-25,34.125,34.24,34.095,34.145,21652.0
2023-10-26,34.145,34.145,33.985,34.04,2875.0
2023-10-27,34.085,34.2,34.085,34.135,5887.0
2023-10-30,34.19,34.19,34.115,34.115,1512.0
2023-10-31,34.06,34.19,34.06,34.125,8487.0
2023-11-01,34.125,34.125,34.03,34.04,10979.0
2023-11-02,34.04,34.465,34.04,34.425,10365.0
2023-11-03,34.455,34.58,34.455,34.475,7499.0
2023-11-06,34.56,34.68,34.56,34.665,7729.0
2023-11-07,34.505,34.655,34.505,34.615,2930.0
2023-11-08,34.655,34.775,34.655,34.68,3634.0
2023-11-09,34.86,34.86,34.795,34.805,6872.0
2023-11-10,34.7,34.7,34.59,34.605,3114.0
2023-11-13,34.665,34.665,34.58,34.58,1788.0
2023-11-14,34.59,34.69,34.58,34.645,9953.0
2023-11-15,34.93,35.07,34.93,34.975,5905.0
2023-11-16,34.975,35.005,34.89,35.005,18358.0
2023-11-17,35.06,35.135,35.02,35.04,10102.0
2023-11-20,35.05,35.105,35.005,35.09,3836.0
2023-11-21,35.05,35.145,35.04,35.145,4165.0
2023-11-22,35.21,35.24,35.125,35.175,7605.0
2023-11-23,35.2,35.23,35.145,35.155,5264.0
2023-11-24,35.88,35.88,35.04,35.115,5847.0
2023-11-27,35.05,35.09,35.005,35.015,6496.0
2023-11-28,35.275,35.285,35.18,35.23,5030.0
2023-11-29,35.26,35.455,35.26,35.39,5826.0
2023-11-30,35.475,35.59,35.445,35.445,9026.0
2023-12-01,35.37,35.515,35.37,35.39,8710.0
2023-12-04,35.74,35.76,35.605,35.605,5354.0
2023-12-05,35.515,35.785,35.515,35.675,2039.0
2023-12-06,35.785,35.88,35.775,35.845,3781.0
2023-12-07,35.88,36.03,35.845,35.845,7289.0
2023-12-08,35.89,35.945,35.845,35.87,2675.0
2023-12-11,35.87,35.87,35.76,35.76,6728.0
2023-12-12,35.775,35.93,35.77,35.91,4424.0
2023-12-13,35.845,35.94,35.845,35.855,6165.0
2023-12-14,36.185,36.37,36.175,36.355,5387.0
2023-12-15,36.37,36.42,36.305,36.325,4826.0
2023-12-18,36.485,36.58,36.485,36.58,17918.0
2023-12-19,36.485,36.535,36.42,36.505,3376.0
2023-12-20,36.465,36.58,36.465,36.57,13242.0
2023-12-21,36.61,36.695,36.6,36.62,18187.0
2023-12-22,36.55,36.635,36.505,36.505,5572.0
2023-12-27,36.525,36.665,36.525,36.655,7191.0
2023-12-28,36.795,36.795,36.71,36.71,1213.0
2023-12-29,36.75,36.75,36.655,36.665,293.0
2024-01-02,36.905,36.905,36.565,36.62,2931.0
2024-01-03,36.65,36.65,36.47,36.475,4304.0
2024-01-04,36.63,36.63,36.475,36.475,6872.0
2024-01-05,36.41,36.41,36.315,36.335,2073.0
2024-01-08,36.27,36.275,36.2,36.275,3520.0
2024-01-09,36.375,36.375,36.275,36.295,8232.0
2024-01-10,36.345,36.345,36.24,36.27,10543.0
2024-01-11,36.315,36.38,36.285,36.285,2242.0
2024-01-12,36.315,36.475,36.315,36.41,9459.0
2024-01-15,36.46,36.505,36.44,36.45,4985.0
2024-01-16,36.4,36.44,36.365,36.365,4106.0
2024-01-17,36.375,36.375,36.275,36.345,6978.0
2024-01-18,36.275,36.275,36.175,36.25,6604.0
2024-01-19,36.155,36.18,36.115,36.115,2348.0
2024-01-22,36.145,36.26,36.135,36.23,11682.0
2024-01-23,36.275,36.315,36.23,36.24,12118.0
2024-01-24,36.22,36.25,36.135,36.25,5068.0
2024-01-25,36.18,36.19,36.095,36.135,4667.0
2024-01-29,36.145,36.26,36.145,36.21,9418.0
2024-01-30,36.305,36.44,36.305,36.41,26880.0
2024-01-31,36.41,36.505,36.41,36.46,7420.0
2024-02-01,36.45,36.64,36.45,36.6,29423.0
2024-02-02,36.65,36.715,36.59,36.64,11199.0
2024-02-05,36.305,36.43,36.285,36.325,19879.0
2024-02-06,36.27,36.295,36.23,36.25,5527.0
2024-02-07,36.355,36.38,36.325,36.335,15788.0
2024-02-08,36.345,36.345,36.25,36.285,19406.0
2024-02-09,36.24,36.24,36.125,36.125,14002.0
2024-02-12,36.165,36.18,36.095,36.165,11363.0
2024-02-13,36.115,36.155,36.06,36.06,6677.0
2024-02-14,35.965,35.98,35.85,35.98,29153.0
2024-02-15,35.98,36.145,35.98,36.135,9803.0
2024-02-16,36.04,36.08,36.0,36.02,7438.0
2024-02-19,35.98,36.08,35.975,36.05,4416.0
2024-02-20,36.05,36.05,35.925,35.975,4392.0
2024-02-21,36.155,36.155,36.04,36.07,3490.0
2024-02-22,36.08,36.085,35.98,36.07,4697.0
2024-02-23,36.085,36.095,35.98,36.05,6890.0
2024-02-26,36.155,36.24,36.125,36.21,2743.0
2024-02-27,36.105,36.115,36.04,36.05,6164.0
2024-02-28,36.01,36.085,35.99,36.06,9316.0
2024-02-29,36.19,36.19,36.03,36.07,8821.0
2024-03-01,36.145,36.155,36.05,36.05,3928.0
2024-03-04,36.25,36.26,36.165,36.26,2201.0
2024-03-05,36.23,36.23,36.165,36.175,6039.0
2024-03-06,36.355,36.375,36.285,36.365,6949.0
2024-03-07,36.355,36.43,36.335,36.38,6012.0
2024-03-08,36.38,36.47,36.355,36.38,1416.0
2024-03-11,36.525,36.57,36.45,36.505,10726.0
2024-03-12,36.475,36.475,36.41,36.43,9687.0
2024-03-13,36.335,36.44,36.335,36.41,4076.0
2024-03-14,36.315,36.41,36.315,36.38,5090.0
2024-03-15,36.18,36.27,36.175,36.26,8212.0
2024-03-18,36.23,36.25,36.135,36.18,3676.0
2024-03-19,36.21,36.21,36.145,36.18,5264.0
2024-03-20,36.2,36.275,36.2,36.21,3144.0
2024-03-21,36.21,36.335,36.21,36.335,9129.0
2024-03-22,36.345,36.39,36.275,36.335,4217.0
2024-03-25,36.39,36.485,36.39,36.4,5968.0
2024-03-26,36.345,36.41,36.305,36.4,1801.0
2024-03-27,36.285,36.41,36.285,36.335,6596.0
2024-03-28,36.48,36.48,36.41,36.41,2723.0
2024-04-02,36.515,36.515,36.265,36.285,6666.0
2024-04-03,36.265,36.275,36.205,36.215,1680.0
2024-04-04,36.295,36.32,36.265,36.295,6763.0
2024-04-05,36.36,36.4,36.34,36.35,7314.0
2024-04-08,36.275,36.275,36.16,36.18,4546.0
2024-04-09,36.245,36.275,36.225,36.275,14927.0
2024-04-10,36.3,36.39,36.3,36.34,14523.0
2024-04-11,36.14,36.14,36.025,36.035,10794.0
2024-04-12,36.035,36.065,36.015,36.015,6198.0
2024-04-15,36.13,36.13,36.045,36.08,6691.0
2024-04-16,35.975,36.005,35.9,35.975,9048.0
2024-04-17,35.795,35.835,35.745,35.745,11189.0
2024-04-18,35.965,36.015,35.88,36.005,23340.0
2024-04-19,35.92,36.11,35.92,35.965,41310.0
2024-04-22,35.87,35.87,35.785,35.825,9728.0
2024-04-23,35.88,35.965,35.88,35.96,8069.0
2024-04-24,35.975,35.975,35.89,35.89,9872.0
2024-04-26,35.765,35.815,35.73,35.74,23759.0
2024-04-29,35.835,35.91,35.755,35.825,136380.0
2024-04-30,35.96,35.975,35.92,35.96,19464.0
2024-05-01,35.775,35.85,35.775,35.775,7457.0
2024-05-02,35.89,35.95,35.88,35.92,6179.0
2024-05-03,35.96,36.035,35.96,35.995,13096.0
2024-05-06,36.065,36.185,36.065,36.185,5787.0
2024-05-07,36.235,36.275,36.195,36.245,4988.0
2024-05-08,36.245,36.31,36.245,36.285,24296.0
2024-05-09,36.245,36.245,36.195,36.225,5783.0
2024-05-10,36.215,36.285,36.215,36.235,7598.0
2024-05-13,36.225,36.235,36.18,36.185,9662.0
2024-05-14,36.205,36.245,36.205,36.215,13256.0
2024-05-15,36.285,36.285,36.235,36.265,8080.0
2024-05-16,36.435,36.54,36.435,36.475,8198.0
2024-05-17,36.41,36.455,36.4,36.445,4595.0
2024-05-20,36.4,36.4,36.33,36.34,4054.0
2024-05-21,36.33,36.34,36.295,36.3,2966.0
2024-05-22,36.39,36.41,36.34,36.41,23522.0
2024-05-23,36.33,36.39,36.31,36.37,19500.0
2024-05-24,36.3,36.3,36.225,36.225,17322.0
2024-05-27,36.31,36.32,36.275,36.275,15290.0
2024-05-28,36.33,36.34,36.265,36.33,16193.0
2024-05-29,36.17,36.195,36.11,36.11,7548.0
2024-05-30,36.035,36.09,36.035,36.08,6446.0
2024-05-31,36.195,36.205,36.12,36.15,7621.0
2024-06-03,36.265,36.32,36.265,36.31,8182.0
2024-06-04,36.41,36.455,36.39,36.4,20637.0
2024-06-05,36.53,36.54,36.485,36.495,8528.0
2024-06-06,36.57,36.62,36.56,36.6,3530.0
2024-06-07,36.55,36.56,36.525,36.53,3762.0
2024-06-11,36.36,36.36,36.285,36.3,45281.0
2024-06-12,36.3,36.435,36.3,36.435,8512.0
2024-06-13,36.56,36.59,36.515,36.58,15964.0
2024-06-14,36.635,36.685,36.59,36.6,13451.0
2024-06-17,36.63,36.685,36.63,36.685,9149.0
2024-06-18,36.6,36.655,36.59,36.6,5488.0
2024-06-19,36.645,36.715,36.645,36.675,14358.0
2024-06-20,36.685,36.685,36.63,36.63,3423.0
2024-06-21,36.665,36.665,36.59,36.62,3662.0
2024-06-24,36.62,36.675,36.62,36.665,8254.0
2024-06-25,36.705,36.715,36.665,36.675,16527.0
2024-06-26,36.705,36.705,36.59,36.59,14913.0
2024-06-27,36.505,36.525,36.465,36.515,2256.0
2024-06-28,36.63,36.63,36.52,36.55,12433.0
2024-07-01,36.435,36.455,36.33,36.41,14452.0
2024-07-02,36.33,36.41,36.32,36.37,13908.0
2024-07-03,36.435,36.435,36.4,36.425,10001.0
2024-07-04,36.495,36.57,36.495,36.545,6905.0
2024-07-05,36.555,36.555,36.515,36.555,7833.0
2024-07-08,36.555,36.69,36.555,36.67,5847.0
2024-07-09,36.695,36.755,36.67,36.68,12331.0
2024-07-10,36.63,36.68,36.61,36.67,6511.0
2024-07-11,36.715,36.715,36.67,36.705,5307.0
2024-07-12,36.795,36.825,36.765,36.795,5214.0
2024-07-15,36.805,36.83,36.775,36.83,11379.0
2024-07-16,36.84,36.925,36.84,36.92,9759.0
2024-07-17,36.965,37.005,36.93,36.985,9598.0
2024-07-18,36.96,36.985,36.92,36.985,7022.0
2024-07-19,36.965,36.965,36.86,36.87,6159.0
2024-07-22,36.9,36.9,36.83,36.84,4620.0
2024-07-23,36.785,36.87,36.785,36.83,4134.0
2024-07-24,36.83,36.86,36.805,36.84,8801.0
2024-07-25,36.805,36.84,36.765,36.83,11472.0
2024-07-26,36.89,36.89,36.83,36.84,14249.0
2024-07-29,36.965,37.035,36.965,37.015,23302.0
2024-07-30,37.005,37.045,36.995,37.015,4020.0
2024-07-31,37.015,37.13,37.015,37.11,8182.0
2024-08-01,37.285,37.31,37.235,37.235,10216.0
2024-08-02,37.38,37.42,37.335,37.39,5820.0
2024-08-05,37.595,37.68,37.585,37.66,14301.0
2024-08-06,37.43,37.47,37.355,37.45,6196.0
2024-08-07,37.45,37.45,37.335,37.4,5618.0
2024-08-08,37.41,37.41,37.315,37.4,11625.0
2024-08-09,37.335,37.365,37.275,37.355,14890.0
2024-08-12,37.39,37.43,37.355,37.365,10432.0
2024-08-13,37.38,37.48,37.38,37.42,13959.0
2024-08-14,37.545,37.58,37.535,37.535,6921.0
2024-08-15,37.605,37.65,37.595,37.65,5982.0
2024-08-16,37.535,37.585,37.51,37.565,14899.0
2024-08-19,37.49,37.615,37.49,37.585,5978.0
2024-08-20,37.635,37.635,37.575,37.595,5020.0
2024-08-21,37.72,37.74,37.69,37.73,8531.0
2024-08-22,37.76,37.77,37.71,37.76,4814.0
2024-08-23,37.7,37.7,37.66,37.7,4962.0
2024-08-26,37.825,37.845,37.76,37.825,15685.0
2024-08-27,37.77,37.78,37.7,37.7,14627.0
2024-08-28,37.71,37.74,37.69,37.71,4802.0
2024-08-29,37.74,37.74,37.66,37.72,4751.0
2024-08-30,37.69,37.69,37.625,37.625,23381.0
2024-09-02,37.585,37.625,37.575,37.585,26378.0
2024-09-03,37.575,37.595,37.525,37.575,7908.0
2024-09-04,37.69,37.7,37.65,37.67,16766.0
2024-09-05,37.795,37.825,37.785,37.825,10106.0
2024-09-06,37.885,37.92,37.825,37.885,14550.0
2024-09-09,37.865,37.895,37.855,37.885,15630.0
2024-09-10,37.96,38.0,37.94,37.98,5236.0
2024-09-11,38.055,38.125,38.02,38.115,9837.0
2024-09-12,38.065,38.105,38.01,38.105,45192.0
2024-09-13,37.99,38.135,37.99,38.125,8552.0
2024-09-16,38.145,38.145,38.105,38.145,5474.0
2024-09-17,38.155,38.23,38.155,38.19,5874.0
2024-09-18,38.19,38.21,38.135,38.135,18126.0
2024-09-19,38.095,38.095,38.0,38.065,19156.0
2024-09-20,38.095,38.165,38.075,38.165,3087.0
2024-09-23,38.075,38.075,38.03,38.03,2844.0
2024-09-24,38.135,38.135,38.05,38.055,9516.0
2024-09-25,38.165,38.175,38.095,38.155,3986.0
2024-09-26,38.05,38.095,38.04,38.065,6952.0
2024-09-27,38.065,38.075,38.0,38.0,14235.0
2024-09-30,38.095,38.155,38.055,38.055,8255.0
2024-10-01,38.16,38.16,37.965,38.08,12128.0
2024-10-02,38.17,38.255,38.17,38.255,18867.0
2024-10-03,38.16,38.16,38.08,38.15,18622.0
2024-10-04,37.965,38.06,37.965,38.055,11470.0
2024-10-07,37.82,37.86,37.76,37.83,6061.0
2024-10-08,37.77,37.81,37.725,37.78,5655.0
2024-10-09,37.635,37.81,37.635,37.735,12520.0
2024-10-10,37.645,37.745,37.645,37.685,29847.0
2024-10-11,37.735,37.745,37.665,37.665,8412.0
2024-10-14,37.595,37.705,37.59,37.675,10397.0
2024-10-15,37.735,37.77,37.655,37.705,6783.0
2024-10-16,37.76,37.905,37.76,37.81,12578.0
2024-10-17,37.975,37.975,37.86,37.86,4023.0
2024-10-18,37.84,37.85,37.75,37.8,8565.0
2024-10-21,37.87,37.87,37.76,37.81,3777.0
2024-10-22,37.745,37.745,37.53,37.53,10351.0
2024-10-23,37.55,37.635,37.5,37.51,5043.0
2024-10-24,37.55,37.605,37.5,37.55,8079.0
2024-10-25,37.675,37.675,37.615,37.635,12941.0
2024-10-28,37.58,37.58,37.47,37.47,12124.0
2024-10-29,37.425,37.595,37.425,37.56,3703.0
2024-10-30,37.51,37.615,37.51,37.52,11201.0
2024-10-31,37.54,37.54,37.425,37.425,17541.0
2024-11-01,37.52,37.52,37.435,37.44,11603.0
2024-11-04,37.5,37.51,37.405,37.5,4109.0
2024-11-05,37.5,37.52,37.44,37.49,7982.0
2024-11-06,37.425,37.57,37.24,37.345,5281.0
2024-11-07,37.055,37.45,37.055,37.345,4991.0
2024-11-08,37.59,37.595,37.47,37.47,9502.0
2024-11-11,37.44,37.655,37.44,37.625,5945.0
2024-11-12,37.605,37.715,37.56,37.56,13698.0
2024-11-13,37.56,37.56,37.2,37.48,3862.0
2024-11-14,37.435,37.53,37.295,37.295,9248.0
2024-11-15,37.385,37.46,37.345,37.345,14737.0
2024-11-18,37.27,37.5,37.27,37.46,15465.0
2024-11-19,37.325,37.53,37.325,37.5,2508.0
2024-11-20,37.58,37.58,37.44,37.53,20149.0
2024-11-21,37.665,37.665,37.44,37.45,9873.0
2024-11-22,37.49,37.5,37.45,37.5,3040.0
2024-11-25,37.635,37.635,37.53,37.615,4102.0
2024-11-26,37.665,37.735,37.655,37.665,10324.0
2024-11-27,37.705,37.745,37.665,37.675,17424.0
2024-11-28,37.76,37.78,37.715,37.725,5239.0
2024-11-29,37.81,37.87,37.76,37.86,1641.0
2024-12-02,38.13,38.13,37.9,37.9,10144.0
2024-12-03,37.9,38.015,37.83,37.935,15829.0
2024-12-04,37.76,37.955,37.76,37.945,5641.0
2024-12-05,37.945,38.07,37.945,38.025,5474.0
2024-12-06,37.965,38.09,37.965,38.09,10510.0
2024-12-09,37.975,38.16,37.975,38.1,13801.0
2024-12-10,38.045,38.11,37.985,38.055,8039.0
2024-12-11,37.995,38.07,37.985,38.06,20346.0
2024-12-12,38.07,38.07,37.915,37.955,9612.0
2024-12-13,37.935,38.055,37.8,37.87,32989.0
2024-12-16,37.82,37.82,37.77,37.81,6975.0
2024-12-17,37.8,37.83,37.77,37.82,4791.0
2024-12-18,37.83,37.83,37.78,37.79,14878.0
2024-12-19,37.695,37.695,37.5,37.5,8083.0
2024-12-20,37.5,37.52,37.415,37.46,14724.0
2024-12-23,37.5,37.57,37.48,37.51,9261.0
2024-12-24,37.5,37.53,37.45,37.475,6865.0
2024-12-27,37.48,37.55,37.48,37.55,10194.0
2024-12-30,37.48,37.48,37.385,37.45,2719.0
2024-12-31,37.58,37.615,37.57,37.57,11963.0
2025-01-02,37.695,37.695,37.41,37.47,8210.0
2025-01-03,37.705,37.705,37.49,37.53,1102.0
2025-01-06,37.42,37.42,37.315,37.39,7167.0
2025-01-07,37.53,37.53,37.295,37.295,32514.0
2025-01-08,37.235,37.295,37.175,37.175,8738.0
2025-01-09,37.255,37.285,37.175,37.185,9498.0
2025-01-10,36.93,37.245,36.93,37.125,10393.0
2025-01-13,37.145,37.145,36.95,36.95,13464.0
2025-01-14,37.145,37.145,37.01,37.02,4898.0
2025-01-15,36.96,37.06,36.96,37.05,2933.0
2025-01-16,37.305,37.305,37.215,37.225,6946.0
2025-01-17,37.295,37.4,37.285,37.35,6166.0
2025-01-20,37.42,37.42,37.275,37.39,3438.0
2025-01-21,37.5,37.56,37.39,37.555,9696.0
2025-01-22,37.51,37.51,37.4,37.41,18245.0
2025-01-23,37.45,37.48,37.38,37.39,4455.0
2025-01-24,37.42,37.44,37.37,37.44,4829.0
2025-01-28,37.47,37.585,37.46,37.46,6198.0
2025-01-29,37.53,37.625,37.53,37.555,2022.0
2025-01-30,37.575,37.675,37.53,37.555,3766.0
2025-01-31,37.685,37.685,37.565,37.565,3299.0
2025-02-03,37.635,37.77,37.565,37.725,6685.0
2025-02-04,37.685,37.685,37.605,37.625,3958.0
2025-02-05,37.735,37.8,37.715,37.77,3250.0
2025-02-06,37.96,37.97,37.88,37.88,4029.0
2025-02-07,37.92,37.93,37.81,37.81,15042.0
2025-02-10,37.615,37.83,37.615,37.8,8720.0
2025-02-11,37.83,37.88,37.79,37.79,4669.0
2025-02-12,37.82,37.82,37.675,37.715,11770.0
2025-02-13,37.605,37.655,37.585,37.655,7953.0
2025-02-14,37.82,37.82,37.755,37.76,9845.0
2025-02-17,37.87,37.93,37.77,37.78,15259.0
2025-02-18,37.79,37.87,37.735,37.735,5652.0
2025-02-19,37.755,37.8,37.695,37.705,13778.0
2025-02-20,37.735,37.78,37.705,37.755,10019.0
2025-02-21,37.84,37.84,37.725,37.76,5385.0
2025-02-24,37.83,38.005,37.83,37.92,10921.0
2025-02-25,37.135,37.995,37.135,37.975,7602.0
2025-02-26,38.045,38.125,38.005,38.065,5056.0
2025-02-27,38.165,38.165,38.075,38.075,5144.0
2025-02-28,38.085,38.22,38.045,38.22,7736.0
2025-03-03,38.22,38.22,38.105,38.115,10930.0
2025-03-04,38.29,38.34,38.19,38.21,9400.0
2025-03-05,38.24,38.24,37.995,38.015,14063.0
2025-03-06,37.995,37.995,37.82,37.92,32944.0
2025-03-07,37.85,37.96,37.84,37.86,86636.0
2025-03-10,37.91,37.95,37.78,37.78,110888.0
2025-03-11,37.96,38.065,37.92,38.005,159718.0
2025-03-12,37.81,37.82,37.735,37.735,7151.0
2025-03-13,37.695,37.755,37.695,37.705,3567.0
2025-03-14,37.76,37.76,37.715,37.715,8225.0
2025-03-17,37.725,37.755,37.695,37.695,5305.0
2025-03-18,37.735,37.85,37.735,37.77,37853.0
2025-03-19,37.79,37.85,37.76,37.76,4748.0
2025-03-20,37.91,38.015,37.91,37.93,9035.0
2025-03-21,37.97,37.97,37.87,37.87,7123.0
2025-03-24,37.91,37.94,37.84,37.84,13934.0
2025-03-25,37.78,37.84,37.78,37.82,7751.0
2025-03-26,37.78,37.83,37.76,37.82,9277.0
2025-03-27,37.83,37.83,37.76,37.81,11191.0
2025-03-28,37.8,37.82,37.76,37.76,2904.0
2025-03-31,37.92,38.005,37.92,37.975,2533.0
2025-04-01,38.045,38.045,37.915,37.935,5285.0
2025-04-02,37.935,38.025,37.935,38.025,6470.0
2025-04-03,38.27,38.28,38.16,38.25,13011.0
2025-04-04,38.21,38.28,38.12,38.2,9918.0
2025-04-07,38.055,38.395,38.055,38.18,16173.0
2025-04-08,37.64,37.855,37.64,37.785,10587.0
2025-04-09,37.53,37.58,37.215,37.325,15410.0
2025-04-10,37.62,37.72,37.58,37.65,18504.0
2025-04-11,37.44,37.53,37.405,37.45,5980.0
2025-04-14,37.44,37.52,37.435,37.44,4004.0
2025-04-15,37.63,37.755,37.63,37.7,13160.0
2025-04-16,37.7,37.775,37.69,37.755,3657.0
2025-04-17,37.775,37.845,37.75,37.755,8354.0
2025-04-22,37.755,37.765,37.65,37.65,17929.0
2025-04-23,37.71,37.935,37.71,37.895,7053.0
2025-04-24,37.825,37.895,37.825,37.825,3681.0
2025-04-28,38.06,38.14,38.06,38.09,7061.0
2025-04-29,38.07,38.16,38.07,38.09,5178.0
2025-04-30,38.17,38.21,38.15,38.2,5024.0
2025-05-01,38.055,38.19,38.055,38.16,10273.0
2025-05-02,38.1,38.12,38.055,38.055,6301.0
2025-05-05,38.055,38.055,37.925,37.935,5357.0
2025-05-06,37.885,37.985,37.855,37.855,6662.0
2025-05-07,38.005,38.07,37.995,37.995,2691.0
2025-05-08,38.14,38.16,38.09,38.09,10547.0
2025-05-09,38.025,38.06,37.985,38.015,4212.0
2025-05-12,38.025,38.025,37.945,37.965,5480.0
2025-05-13,37.795,37.955,37.795,37.865,6836.0
2025-05-14,37.955,37.965,37.885,37.965,21634.0
2025-05-15,37.885,37.885,37.785,37.855,5767.0
2025-05-16,37.965,38.08,37.965,38.08,2880.0
2025-05-19,38.045,38.045,37.855,37.855,4734.0
2025-05-20,38.025,38.08,37.995,37.995,7675.0
2025-05-21,38.06,38.06,37.895,37.925,6209.0
2025-05-22,37.855,37.855,37.75,37.835,11044.0
2025-05-23,37.815,37.915,37.815,37.835,12187.0
2025-05-26,37.845,37.915,37.825,37.825,7904.0
2025-05-27,37.935,38.06,37.935,38.06,8195.0
2025-05-28,38.06,38.09,38.005,38.045,11806.0
2025-05-29,38.07,38.09,37.995,38.035,11243.0
2025-05-30,38.13,38.21,38.13,38.18,10772.0
2025-06-02,38.21,38.21,38.12,38.12,16143.0
2025-06-03,38.18,38.19,38.12,38.15,12805.0
2025-06-04,38.15,38.2,38.11,38.11,3697.0
2025-06-05,38.29,38.34,38.25,38.25,13623.0
2025-06-06,38.24,38.26,38.18,38.22,3138.0
2025-06-10,38.22,38.23,38.14,38.23,14779.0
2025-06-11,38.25,38.25,38.19,38.21,8886.0
2025-06-12,38.25,38.35,38.25,38.28,14480.0
2025-06-13,38.475,38.475,38.375,38.405,23411.0
2025-06-16,38.375,38.375,38.21,38.23,5679.0
2025-06-17,38.33,38.35,38.25,38.25,7884.0
2025-06-18,38.31,38.385,38.3,38.385,31014.0
2025-06-19,38.33,38.415,38.33,38.375,7059.0
2025-06-20,38.375,38.445,38.36,38.385,9476.0
2025-06-23,38.385,38.445,38.33,38.435,5223.0
2025-06-24,38.435,38.535,38.425,38.465,10987.0
2025-06-25,38.485,38.595,38.485,38.595,8438.0
2025-06-26,38.565,38.605,38.515,38.595,7292.0
2025-06-27,38.545,38.635,38.545,38.565,13085.0
2025-06-30,38.625,38.625,38.515,38.625,9358.0
2025-07-01,38.64,38.73,38.64,38.72,3480.0
2025-07-02,38.66,38.73,38.64,38.73,10421.0
2025-07-03,38.68,38.68,38.62,38.63,5586.0
2025-07-04,38.62,38.68,38.59,38.63,15452.0
2025-07-07,38.7,38.71,38.63,38.68,9516.0
2025-07-08,38.62,38.62,38.55,38.6,5631.0
2025-07-09,38.58,38.58,38.46,38.46,8375.0
2025-07-10,38.64,38.66,38.59,38.63,3660.0
2025-07-11,38.61,38.61,38.52,38.52,5932.0
2025-07-14,38.46,38.54,38.43,38.51,25575.0
2025-07-15,38.48,38.51,38.44,38.5,10324.0
2025-07-16,38.45,38.49,38.4,38.48,5363.0
2025-07-17,38.5,38.5,38.42,38.42,3678.0
2025-07-18,38.5,38.58,38.47,38.58,21742.0
2025-07-21,38.57,38.57,38.48,38.54,9521.0
2025-07-22,38.61,38.69,38.57,38.57,7059.0
2025-07-23,38.65,38.68,38.61,38.64,6400.0
2025-07-24,38.66,38.66,38.55,38.62,8637.0
2025-07-25,38.59,38.62,38.55,38.62,4485.0
2025-07-28,38.56,38.65,38.56,38.64,8862.0
2025-07-29,38.61,38.68,38.61,38.63,6199.0
2025-07-30,38.75,38.79,38.72,38.79,11742.0
2025-07-31,38.69,38.79,38.68,38.74,70171.0
2025-08-01,38.63,38.77,38.63,38.72,12527.0
2025-08-04,38.88,38.93,38.82,38.82,4298.0
2025-08-05,38.99,38.99,38.85,38.98,19981.0
2025-08-06,38.96,38.97,38.84,38.84,15318.0
2025-08-07,38.84,38.97,38.84,38.95,4393.0
2025-08-08,38.97,38.97,38.91,38.97,4866.0
2025-08-11,38.91,38.92,38.86,38.92,6268.0
2025-08-12,38.89,38.92,38.84,38.86,8907.0
2025-08-13,38.89,38.89,38.83,38.84,7383.0
2025-08-14,38.95,38.97,38.91,38.91,10160.0
2025-08-15,38.84,38.96,38.84,38.96,10803.0
2025-08-18,38.78,38.86,38.78,38.81,11166.0
2025-08-19,38.8,38.89,38.77,38.89,124094.0
2025-08-20,38.92,38.92,38.86,38.9,6517.0
2025-08-21,38.86,38.92,38.85,38.86,6755.0
2025-08-22,38.84,38.85,38.75,38.75,5639.0
2025-08-25,38.83,38.96,38.83,38.85,8578.0
2025-08-26,38.92,38.94,38.8,38.8,6646.0
2025-08-27,38.87,38.93,38.84,38.84,3361.0
2025-08-28,38.98,38.995,38.9,38.995,6428.0
2025-08-29,38.93,39.005,38.93,38.99,5762.0
2025-09-01,38.91,38.95,38.84,38.85,7042.0
2025-09-02,38.88,38.91,38.8,38.8,9387.0
2025-09-03,38.84,38.84,38.74,38.82,11192.0
2025-09-04,38.87,39.005,38.87,38.98,62025.0
2025-09-05,39.045,39.125,39.035,39.125,13706.0
2025-09-08,39.105,39.225,39.035,39.205,22010.0
2025-09-09,39.305,39.315,39.235,39.235,9654.0
2025-09-10,39.185,39.285,39.185,39.205,3683.0
2025-09-11,39.265,39.325,39.255,39.255,1545.0
2025-09-12,39.315,39.375,39.295,39.315,6291.0
2025-09-15,39.275,39.325,39.255,39.315,2451.0
2025-09-16,39.335,39.405,39.335,39.335,7540.0
2025-09-17,39.345,39.425,39.345,39.425,6067.0
2025-09-18,39.375,39.415,39.305,39.415,11527.0
2025-09-19,39.285,39.345,39.255,39.295,9130.0
2025-09-22,39.295,39.315,39.245,39.255,7698.0
2025-09-23,39.265,39.345,39.265,39.335,7139.0
2025-09-24,39.315,39.365,39.285,39.295,9270.0
2025-09-25,39.305,39.315,39.245,39.315,8204.0
2025-09-26,39.225,39.245,39.125,39.125,4387.0
2025-09-29,39.135,39.295,39.135,39.295,4971.0
2025-09-30,39.285,39.335,39.265,39.265,8064.0
2025-10-01,39.25,39.31,39.24,39.24,8943.0
2025-10-02,39.3,39.41,39.3,39.38,6829.0
2025-10-03,39.4,39.43,39.35,39.43,4984.0
2025-10-06,39.39,39.39,39.26,39.26,7368.0
2025-10-07,39.38,39.38,39.28,39.28,9696.0
2025-10-08,39.31,39.39,39.29,39.31,21545.0
2025-10-09,39.47,39.47,39.33,39.33,5563.0
2025-10-10,39.38,39.39,39.31,39.32,4252.0
2025-10-13,39.53,39.53,39.4,39.42,7698.0
2025-10-14,39.48,39.51,39.44,39.5,8745.0
2025-10-15,39.53,39.61,39.53,39.6,8369.0
2025-10-16,39.55,39.65,39.54,39.63,12966.0
2025-10-17,39.67,39.79,39.64,39.74,19897.0
2025-10-20,39.66,39.66,39.59,39.65,11148.0
2025-10-21,39.72,39.73,39.64,39.73,11423.0
2025-10-22,39.63,39.78,39.63,39.7,19396.0
2025-10-23,39.7,39.77,39.7,39.76,3437.0
2025-10-24,39.68,39.72,39.61,39.61,5395.0
2025-10-27,39.67,39.68,39.6,39.67,11407.0
2025-10-28,39.7,39.81,39.7,39.74,6648.0
2025-10-29,39.81,39.81,39.73,39.74,4746.0
2025-10-30,39.57,39.65,39.57,39.62,5660.0
2025-10-31,39.63,39.64,39.53,39.55,11827.0
2025-11-03,39.69,39.69,39.52,39.57,10213.0
2025-11-04,39.59,39.59,39.46,39.46,21130.0
2025-11-05,39.53,39.58,39.45,39.51,16278.0
2025-11-06,39.43,39.46,39.39,39.44,15504.0
2025-11-07,39.55,39.6,39.47,39.52,5175.0
2025-11-10,39.52,39.52,39.37,39.37,2612.0
2025-11-11,39.37,39.53,39.37,39.41,5560.0
2025-11-12,39.45,39.56,39.45,39.56,6156.0
2025-11-13,39.58,39.59,39.5,39.53,9413.0
2025-11-14,39.5,39.5,39.41,39.44,9549.0
2025-11-17,39.33,39.48,39.3,39.45,11594.0
2025-11-18,39.44,39.47,39.41,39.44,15235.0
2025-11-19,39.47,39.47,39.41,39.41,6958.0
2025-11-20,39.44,39.45,39.38,39.41,2443.0
2025-11-21,39.54,39.54,39.44,39.45,3220.0
2025-11-24,39.56,39.57,39.5,39.5,6430.0
2025-11-25,39.66,39.66,39.56,39.56,8464.0
2025-11-26,39.69,39.69,39.57,39.63,1942.0