Date,Open,High,Low,Close,Volume
2015-12-04,34.32114237958834,34.32114237958834,34.32114237958834,34.32114237958834,0.0
2015-12-07,34.44269882750302,34.44269882750302,34.44269882750302,34.44269882750302,0.0
2015-12-08,34.474153085492,34.474153085492,34.474153085492,34.474153085492,0.0
2015-12-09,34.46171111112787,34.46171111112787,34.46171111112787,34.46171111112787,0.0
2015-12-10,34.46816688855952,34.46816688855952,34.46816688855952,34.46816688855952,0.0
2015-12-11,34.54073043772768,34.54073043772768,34.54073043772768,34.54073043772768,0.0
2015-12-14,34.476611702089265,34.476611702089265,34.476611702089265,34.476611702089265,0.0
2015-12-15,34.382985749555985,34.382985749555985,34.382985749555985,34.382985749555985,0.0
2015-12-16,34.36204933120285,34.36204933120285,34.36204933120285,34.36204933120285,0.0
2015-12-17,34.46638782748138,34.46638782748138,34.46638782748138,34.46638782748138,0.0
2015-12-18,34.55012968316631,34.55012968316631,34.55012968316631,34.55012968316631,0.0
2015-12-21,34.56750034390788,34.56750034390788,34.56750034390788,34.56750034390788,0.0
2015-12-22,34.499132477411145,34.499132477411145,34.499132477411145,34.499132477411145,0.0
2015-12-23,34.44627222056986,34.44627222056986,34.44627222056986,34.44627222056986,0.0
2015-12-24,34.47126306567191,34.47126306567191,34.47126306567191,34.47126306567191,0.0
2015-12-29,34.462402119829896,34.462402119829896,34.462402119829896,34.462402119829896,0.0
2015-12-30,34.44682197334937,34.44682197334937,34.44682197334937,34.44682197334937,0.0
2015-12-31,34.44682197334937,34.44682197334937,34.44682197334937,34.44682197334937,0.0
2016-01-04,34.556035707818445,34.556035707818445,34.556035707818445,34.556035707818445,0.0
2016-01-05,34.579155866379104,34.579155866379104,34.579155866379104,34.579155866379104,0.0
2016-01-06,34.67299179393233,34.67299179393233,34.67299179393233,34.67299179393233,0.0
2016-01-07,34.65199429193702,34.65199429193702,34.65199429193702,34.65199429193702,0.0
2016-01-08,34.70856156231239,34.70856156231239,34.70856156231239,34.70856156231239,0.0
2016-01-11,34.68947674186247,34.68947674186247,34.68947674186247,34.68947674186247,0.0
2016-01-12,34.73490388299742,34.73490388299742,34.73490388299742,34.73490388299742,0.0
2016-01-13,34.799037889546376,34.799037889546376,34.799037889546376,34.799037889546376,0.0
2016-01-14,34.77335221801465,34.77335221801465,34.77335221801465,34.77335221801465,0.0
2016-01-15,34.851115512222385,34.851115512222385,34.851115512222385,34.851115512222385,0.0
2016-01-18,35.131121952801166,35.131121952801166,35.110530105055375,35.110530105055375,2155.0
2016-01-19,35.131122927921325,35.131122927921325,35.131122927921325,35.131122927921325,388.0
2016-01-20,35.12425700981656,35.14485147649862,35.12425700981656,35.14485147649862,380.0
2016-01-21,35.06247658844326,35.06247658844326,35.04874781872989,35.04874781872989,673.0
2016-01-22,34.88241706110594,34.88241706110594,34.88241706110594,34.88241706110594,0.0
2016-01-25,35.00069758307222,35.00069758307222,34.938919430111504,34.938919430111504,1530.0
2016-01-27,35.06933979259186,35.06933979259186,34.959512252977454,34.959512252977454,1074.0
2016-01-28,35.14485147649862,35.14485147649862,35.14485147649862,35.14485147649862,97.0
2016-01-29,35.062473528919824,35.08992844745578,35.062473528919824,35.0830653724455,2837.0
2016-02-01,35.445,35.445,35.445,35.445,566.0
2016-02-02,35.125,35.145,35.12,35.145,13531.0
2016-02-03,35.435,35.445,35.435,35.44,2940.0
2016-02-04,35.2,35.22,35.09,35.22,5779.0
2016-02-05,35.5,35.525,35.5,35.525,13354.0
2016-02-08,35.58,35.58,35.565,35.565,2336.0
2016-02-09,35.635,35.645,35.53,35.545,1232.0
2016-02-10,35.5,35.51,35.5,35.51,1734.0
2016-02-11,35.66,35.675,35.635,35.665,4276.0
2016-02-12,35.51,35.62,35.51,35.605,2389.0
2016-02-15,35.605,35.605,35.605,35.605,0.0
2016-02-16,35.635,35.635,35.625,35.625,8380.0
2016-02-17,35.755,35.77,35.755,35.77,885.0
2016-02-18,35.61,35.61,35.6,35.6,2583.0
2016-02-19,35.62,35.62,35.61,35.61,934.0
2016-02-22,35.7,35.73,35.7,35.715,1277.0
2016-02-23,35.875,35.895,35.875,35.895,2233.0
2016-02-24,35.895,35.93,35.895,35.93,245.0
2016-02-25,35.95,35.96,35.935,35.935,6998.0
2016-02-26,35.84,35.84,35.805,35.805,54.0
2016-02-29,35.805,35.805,35.805,35.805,0.0
2016-03-01,35.84,35.86,35.84,35.86,1912.0
2016-03-02,35.845,35.85,35.845,35.85,365.0
2016-03-03,35.715,35.715,35.71,35.71,2165.0
2016-03-04,35.695,35.7,35.68,35.7,1547.0
2016-03-07,35.75,35.75,35.74,35.74,5332.0
2016-03-08,35.655,35.79,35.655,35.79,4136.0
2016-03-09,35.9,35.92,35.81,35.92,5255.0
2016-03-10,36.045,36.05,36.045,36.05,592.0
2016-03-11,35.7,35.715,35.685,35.695,15452.0
2016-03-14,35.68,35.685,35.675,35.675,1259.0
2016-03-15,35.92,35.92,35.92,35.92,1.0
2016-03-16,36.005,36.01,35.9,36.01,1055.0
2016-03-17,35.805,35.805,35.71,35.71,3912.0
2016-03-18,35.425,35.755,35.42,35.755,59470.0
2016-03-21,35.795,35.895,35.795,35.83,3331.0
2016-03-22,35.83,35.865,35.83,35.865,452.0
2016-03-23,35.885,35.885,35.83,35.83,4464.0
2016-03-24,35.83,35.885,35.765,35.885,746.0
2016-03-29,35.935,35.935,35.795,35.795,3837.0
2016-03-30,35.93,35.935,35.92,35.935,4941.0
2016-03-31,36.005,36.005,35.955,35.955,399.0
2016-04-01,35.865,35.935,35.865,35.935,675.0
2016-04-04,36.005,36.04,36.005,36.04,1022.0
2016-04-05,36.04,36.065,35.97,36.065,2164.0
2016-04-06,36.06,36.06,36.05,36.05,469.0
2016-04-07,36.05,36.105,35.99,36.09,6542.0
2016-04-08,36.14,36.18,36.14,36.18,2270.0
2016-04-11,36.175,36.195,36.015,36.015,3061.0
2016-04-12,36.105,36.265,36.105,36.265,2625.0
2016-04-13,36.08,36.105,36.08,36.085,1230.0
2016-04-14,36.145,36.225,36.145,36.17,740.0
2016-04-15,36.215,36.215,36.175,36.215,1328.0
2016-04-18,36.28,36.28,36.245,36.245,449.0
2016-04-19,36.25,36.25,36.01,36.23,2305.0
2016-04-20,36.135,36.135,36.135,36.135,1878.0
2016-04-21,36.18,36.18,35.97,35.97,210.0
2016-04-22,36.135,36.135,35.985,35.985,1148.0
2016-04-26,36.145,36.16,36.135,36.135,7141.0
2016-04-27,36.115,36.135,35.97,36.125,4630.0
2016-04-28,36.1,36.145,35.975,36.14,2833.0
2016-04-29,36.115,36.115,36.115,36.115,1550.0
2016-05-02,36.115,36.14,36.115,36.135,1591.0
2016-05-03,36.005,36.065,35.975,35.975,5904.0
2016-05-04,36.19,36.19,35.985,35.985,458.0
2016-05-05,36.29,36.29,36.285,36.285,647.0
2016-05-06,36.285,36.305,36.175,36.305,1927.0
2016-05-09,36.29,36.29,36.245,36.29,4203.0
2016-05-10,36.12,36.39,36.12,36.365,1542.0
2016-05-11,36.225,36.225,36.225,36.225,1513.0
2016-05-12,36.225,36.355,36.225,36.355,3571.0
2016-05-13,36.34,36.345,36.18,36.19,3719.0
2016-05-16,36.365,36.365,36.365,36.365,2717.0
2016-05-17,36.19,36.335,36.19,36.335,5107.0
2016-05-18,36.305,36.31,36.19,36.305,4653.0
2016-05-19,36.175,36.265,36.015,36.255,3641.0
2016-05-20,36.285,36.285,36.285,36.285,612.0
2016-05-23,36.265,36.27,36.265,36.27,1797.0
2016-05-24,36.27,36.28,36.005,36.28,1199.0
2016-05-25,36.25,36.25,36.245,36.245,358.0
2016-05-26,36.3,36.3,36.3,36.3,557.0
2016-05-27,36.36,36.365,36.36,36.365,949.0
2016-05-30,36.31,36.31,36.175,36.31,8999.0
2016-05-31,36.41,36.41,36.4,36.4,1674.0
2016-06-01,36.27,36.45,36.27,36.45,2508.0
2016-06-02,36.445,36.45,36.19,36.445,18320.0
2016-06-03,36.235,36.505,36.235,36.505,639.0
2016-06-06,36.62,36.63,36.62,36.63,171.0
2016-06-07,36.62,36.62,36.52,36.585,1819.0
2016-06-08,36.56,36.635,36.55,36.63,8675.0
2016-06-09,36.65,36.675,36.65,36.675,3189.0
2016-06-10,36.675,36.71,36.475,36.71,6198.0
2016-06-14,36.725,36.76,36.725,36.76,2383.0
2016-06-15,36.85,36.85,36.725,36.725,1557.0
2016-06-16,36.725,36.87,36.725,36.76,1439.0
2016-06-17,36.835,36.835,36.67,36.825,3724.0
2016-06-20,36.64,36.795,36.62,36.76,7598.0
2016-06-21,36.745,36.745,36.585,36.745,2562.0
2016-06-22,36.69,36.695,36.55,36.695,3591.0
2016-06-23,36.52,36.685,36.52,36.595,2231.0
2016-06-24,36.695,37.205,36.585,37.205,2690.0
2016-06-27,36.45,37.065,36.45,37.065,1777.0
2016-06-28,36.76,37.11,36.76,37.11,4202.0
2016-06-29,37.11,37.115,37.11,37.115,469.0
2016-06-30,37.175,37.175,37.165,37.17,3842.0
2016-07-01,37.235,37.235,37.025,37.025,14468.0
2016-07-04,36.965,37.325,36.6,37.325,800.0
2016-07-05,37.325,37.36,37.235,37.36,785.0
2016-07-06,37.405,37.405,37.115,37.125,8226.0
2016-07-07,37.44,37.44,37.43,37.43,350.0
2016-07-08,37.46,37.48,37.44,37.475,4669.0
2016-07-11,37.43,37.43,37.3,37.405,1580.0
2016-07-12,37.42,37.42,37.3,37.3,4489.0
2016-07-13,37.375,37.395,37.335,37.34,1936.0
2016-07-14,37.3,37.35,37.245,37.27,8681.0
2016-07-15,37.355,37.355,37.245,37.355,4143.0
2016-07-18,37.245,37.27,37.235,37.27,1484.0
2016-07-19,37.215,37.22,37.02,37.215,1375.0
2016-07-20,37.22,37.22,37.215,37.215,1182.0
2016-07-21,37.16,37.2,37.09,37.16,2760.0
2016-07-22,37.25,37.255,37.25,37.25,1936.0
2016-07-25,37.13,37.14,36.985,36.985,837.0
2016-07-26,37.185,37.185,37.185,37.185,100.0
2016-07-27,37.215,37.215,37.21,37.21,4449.0
2016-07-28,37.27,37.27,37.27,37.27,939.0
2016-07-29,37.355,37.36,37.3,37.3,1234.0
2016-08-01,37.41,37.41,37.15,37.15,5973.0
2016-08-02,37.15,37.315,37.045,37.315,360.0
2016-08-03,37.255,37.255,37.055,37.255,2928.0
2016-08-04,37.09,37.145,37.055,37.055,4027.0
2016-08-05,37.195,37.195,37.175,37.195,3656.0
2016-08-08,37.145,37.15,37.14,37.15,7756.0
2016-08-09,37.15,37.16,37.15,37.16,2447.0
2016-08-10,37.16,37.16,37.045,37.045,6591.0
2016-08-11,37.165,37.395,37.165,37.395,2646.0
2016-08-12,37.325,37.34,37.325,37.34,11038.0
2016-08-15,37.425,37.425,37.405,37.405,4175.0
2016-08-16,37.37,37.385,37.3,37.385,2896.0
2016-08-17,37.335,37.335,37.22,37.29,9917.0
2016-08-18,37.29,37.29,37.23,37.23,6696.0
2016-08-19,37.335,37.35,37.2,37.2,12972.0
2016-08-22,37.22,37.29,37.22,37.22,164.0
2016-08-23,37.32,37.32,37.22,37.32,2017.0
2016-08-24,37.34,37.34,37.3,37.335,6099.0
2016-08-25,37.385,37.385,37.385,37.385,8942.0
2016-08-26,37.325,37.355,37.23,37.32,14471.0
2016-08-29,37.28,37.28,37.23,37.23,2144.0
2016-08-30,37.375,37.375,37.3,37.3,3048.0
2016-08-31,37.335,37.34,37.3,37.335,3739.0
2016-09-01,37.325,37.325,37.325,37.325,4738.0
2016-09-02,37.09,37.3,37.09,37.29,8281.0
2016-09-05,37.195,37.235,37.055,37.235,3479.0
2016-09-06,37.16,37.195,37.04,37.195,4831.0
2016-09-07,37.27,37.29,37.06,37.28,8234.0
2016-09-08,37.28,37.285,37.27,37.28,2863.0
2016-09-09,37.265,37.315,37.095,37.305,5967.0
2016-09-12,37.185,37.195,36.83,37.04,9875.0
2016-09-13,37.07,37.075,36.83,37.025,6915.0
2016-09-14,36.975,36.985,36.755,36.755,22923.0
2016-09-15,36.8,37.01,36.8,37.0,5285.0
2016-09-16,36.905,36.905,36.905,36.905,6362.0
2016-09-19,36.905,36.905,36.905,36.905,4769.0
2016-09-20,36.905,36.905,36.775,36.905,5799.0
2016-09-21,36.905,37.08,36.845,37.08,2441.0
2016-09-22,37.08,37.105,36.895,37.08,13169.0
2016-09-23,37.095,37.095,36.92,37.09,3559.0
2016-09-26,37.22,37.22,37.02,37.22,3817.0
2016-09-27,37.16,37.195,37.06,37.195,7054.0
2016-09-28,37.29,37.335,37.115,37.115,3784.0
2016-09-29,37.255,37.255,37.255,37.255,2338.0
2016-09-30,37.39,37.39,37.37,37.37,9178.0
2016-10-03,37.315,37.315,37.105,37.315,10170.0
2016-10-04,37.09,37.28,36.915,37.265,5940.0
2016-10-05,37.25,37.25,37.07,37.07,7906.0
2016-10-06,37.215,37.215,36.9,36.9,2364.0
2016-10-07,37.08,37.08,37.075,37.075,4143.0
2016-10-10,37.04,37.045,36.985,36.985,5724.0
2016-10-11,37.02,37.025,36.81,36.83,8511.0
2016-10-12,37.01,37.01,36.97,36.99,5613.0
2016-10-13,37.0,37.02,36.83,37.0,13772.0
2016-10-14,37.0,37.04,36.835,37.025,12021.0
2016-10-17,36.975,36.985,36.81,36.975,10105.0
2016-10-18,37.005,37.005,36.765,36.975,8073.0
2016-10-19,37.005,37.02,37.005,37.02,11613.0
2016-10-20,37.02,37.035,37.01,37.035,7374.0
2016-10-21,37.02,37.09,36.86,37.09,26592.0
2016-10-24,37.06,37.06,36.895,36.895,10112.0
2016-10-25,37.04,37.04,36.83,36.83,4059.0
2016-10-26,36.935,36.965,36.905,36.965,4880.0
2016-10-27,37.04,37.04,36.795,36.8,1651.0
2016-10-28,36.8,36.815,36.655,36.76,13637.0
2016-10-31,36.835,36.835,36.74,36.775,14481.0
2016-11-01,36.835,36.835,36.775,36.83,2750.0
2016-11-02,36.885,36.895,36.74,36.845,3671.0
2016-11-03,36.86,36.965,36.81,36.965,3943.0
2016-11-04,36.94,36.94,36.865,36.865,2487.0
2016-11-07,36.78,36.9,36.74,36.9,5989.0
2016-11-08,36.905,36.905,36.74,36.755,4225.0
2016-11-09,36.755,37.035,36.65,36.835,1719.0
2016-11-10,36.755,36.815,36.64,36.815,4320.0
2016-11-11,36.695,36.72,36.335,36.335,8639.0
2016-11-14,36.445,36.45,36.29,36.405,16286.0
2016-11-15,36.335,36.335,36.145,36.215,17596.0
2016-11-16,36.3,36.375,36.185,36.255,7948.0
2016-11-17,36.37,36.37,36.18,36.265,5554.0
2016-11-18,36.27,36.27,36.17,36.265,4097.0
2016-11-21,36.18,36.2,36.11,36.185,15731.0
2016-11-22,36.23,36.23,36.045,36.135,4491.0
2016-11-23,36.24,36.24,36.055,36.06,6790.0
2016-11-24,36.08,36.22,36.075,36.075,10776.0
2016-11-25,36.115,36.23,36.005,36.11,8980.0
2016-11-28,36.255,36.255,36.065,36.185,9923.0
2016-11-29,36.29,36.29,36.13,36.135,6743.0
2016-11-30,36.265,36.29,36.17,36.17,4344.0
2016-12-01,36.18,36.32,36.18,36.3,4062.0
2016-12-02,36.3,36.39,36.285,36.31,8786.0
2016-12-05,36.285,36.44,36.185,36.39,6959.0
2016-12-06,36.32,36.32,36.165,36.27,14838.0
2016-12-07,36.25,36.275,36.135,36.135,4924.0
2016-12-08,36.195,36.195,36.195,36.195,2164.0
2016-12-09,36.27,36.27,36.075,36.075,5942.0
2016-12-12,36.145,36.145,35.935,35.955,4153.0
2016-12-13,36.17,36.17,35.97,35.97,10945.0
2016-12-14,35.96,36.06,35.935,36.06,8572.0
2016-12-15,35.995,36.17,35.83,36.17,4784.0
2016-12-16,36.13,36.135,35.935,36.125,16591.0
2016-12-19,36.115,36.115,35.935,36.1,30571.0
2016-12-20,36.095,36.1,36.02,36.1,9426.0
2016-12-21,36.215,36.215,36.005,36.115,13757.0
2016-12-22,36.25,36.29,36.115,36.165,28522.0
2016-12-23,36.17,36.18,36.16,36.16,23125.0
2016-12-28,36.11,36.195,36.11,36.195,1598.0
2016-12-29,36.335,36.335,36.255,36.27,2094.0
2016-12-30,36.285,36.285,36.285,36.285,2523.0
2017-01-03,36.285,36.395,36.285,36.395,4137.0
2017-01-04,36.39,36.39,36.16,36.16,8204.0
2017-01-05,36.325,36.355,36.325,36.325,2149.0
2017-01-06,36.38,36.38,36.215,36.215,5177.0
2017-01-09,36.3,36.3,36.09,36.09,3738.0
2017-01-10,36.13,36.34,36.13,36.265,3876.0
2017-01-11,36.22,36.22,36.135,36.215,5443.0
2017-01-12,36.355,36.38,36.235,36.285,44632.0
2017-01-13,36.205,36.255,36.205,36.255,122.0
2017-01-16,36.285,36.285,36.22,36.25,5286.0
2017-01-17,36.25,36.255,36.25,36.255,6394.0
2017-01-18,36.32,36.32,36.25,36.3,4148.0
2017-01-19,36.25,36.335,36.13,36.2,6440.0
2017-01-20,36.345,36.345,36.115,36.165,17283.0
2017-01-23,36.23,36.255,36.11,36.11,11742.0
2017-01-24,36.13,36.305,36.13,36.23,6102.0
2017-01-25,36.255,36.255,36.115,36.15,9958.0
2017-01-27,36.04,36.2,35.99,36.065,13956.0
2017-01-30,36.11,36.11,35.95,35.955,3317.0
2017-01-31,35.935,36.055,35.935,36.055,9841.0
2017-02-01,35.97,36.18,35.97,36.18,3981.0
2017-02-02,36.17,36.17,36.13,36.13,1828.0
2017-02-03,36.135,36.18,36.075,36.18,11541.0
2017-02-06,36.17,36.17,36.025,36.025,18076.0
2017-02-07,36.045,36.255,36.04,36.04,2947.0
2017-02-08,36.17,36.205,36.04,36.125,7317.0
2017-02-09,36.045,36.29,36.045,36.29,4634.0
2017-02-10,36.24,36.24,36.215,36.215,3077.0
2017-02-13,36.215,36.27,36.11,36.25,7626.0
2017-02-14,36.24,36.24,36.075,36.11,6937.0
2017-02-15,36.205,36.205,36.075,36.08,12265.0
2017-02-16,36.075,36.195,36.045,36.08,3303.0
2017-02-17,36.205,36.205,36.1,36.115,6359.0
2017-02-20,36.16,36.16,36.125,36.125,11274.0
2017-02-21,36.205,36.205,36.1,36.1,3357.0
2017-02-22,36.205,36.205,36.11,36.125,6125.0
2017-02-23,36.205,36.205,36.115,36.205,10252.0
2017-02-24,36.215,36.375,36.2,36.25,7447.0
2017-02-27,36.34,36.475,36.275,36.475,5442.0
2017-02-28,36.43,36.495,36.22,36.29,6074.0
2017-03-01,36.285,36.51,36.25,36.51,5725.0
2017-03-02,36.5,36.5,36.24,36.24,4793.0
2017-03-03,36.3,36.43,36.215,36.23,22649.0
2017-03-06,36.205,36.3,36.205,36.3,11265.0
2017-03-07,36.29,36.425,36.215,36.265,17019.0
2017-03-08,36.255,36.265,36.2,36.2,33691.0
2017-03-09,36.34,36.34,36.065,36.13,6165.0
2017-03-10,36.205,36.205,36.04,36.04,11729.0
2017-03-13,36.04,36.04,35.985,35.99,1045.0
2017-03-14,36.115,36.115,35.95,35.95,15807.0
2017-03-15,36.16,36.16,36.005,36.04,4389.0
2017-03-16,36.29,36.29,36.08,36.15,8916.0
2017-03-17,36.145,36.23,36.1,36.1,7032.0
2017-03-20,36.285,36.3,36.08,36.3,4000.0
2017-03-21,36.29,36.31,36.095,36.16,19249.0
2017-03-22,36.16,36.355,36.16,36.17,3450.0
2017-03-23,36.345,36.345,36.18,36.27,8162.0
2017-03-24,36.355,36.43,36.2,36.265,14622.0
2017-03-27,36.45,36.475,36.24,36.275,5078.0
2017-03-28,36.335,36.48,36.32,36.34,15829.0
2017-03-29,36.31,36.325,36.305,36.32,19737.0
2017-03-30,36.32,36.38,36.32,36.37,15303.0
2017-03-31,36.465,36.51,36.325,36.37,9152.0
2017-04-03,36.47,36.47,36.29,36.29,20871.0
2017-04-04,36.55,36.57,36.55,36.57,5296.0
2017-04-05,36.585,36.585,36.41,36.57,8754.0
2017-04-06,36.615,36.615,36.415,36.595,9388.0
2017-04-07,36.58,36.645,36.475,36.55,8983.0
2017-04-10,36.46,36.6,36.425,36.6,3834.0
2017-04-11,36.645,36.645,36.46,36.645,9670.0
2017-04-12,36.54,36.61,36.535,36.61,4203.0
2017-04-13,36.685,36.725,36.58,36.63,12797.0
2017-04-18,36.555,36.61,36.555,36.6,5189.0
2017-04-19,36.81,36.81,36.7,36.705,11251.0
2017-04-20,36.67,36.67,36.66,36.66,6718.0
2017-04-21,36.645,36.645,36.61,36.61,28598.0
2017-04-24,36.61,36.63,36.57,36.63,7710.0
2017-04-26,36.615,36.615,36.535,36.6,8311.0
2017-04-27,36.54,36.63,36.535,36.535,3711.0
2017-04-28,36.54,36.655,36.54,36.645,5603.0
2017-05-01,36.655,36.755,36.57,36.755,8496.0
2017-05-02,36.7,36.7,36.625,36.625,11086.0
2017-05-03,36.685,36.705,36.585,36.625,4262.0
2017-05-04,36.585,36.655,36.54,36.63,9952.0
2017-05-05,36.595,36.595,36.58,36.585,12214.0
2017-05-08,36.58,36.655,36.57,36.57,7649.0
2017-05-09,36.555,36.555,36.475,36.51,15209.0
2017-05-10,36.505,36.595,36.455,36.595,13955.0
2017-05-11,36.46,36.595,36.425,36.595,11096.0
2017-05-12,36.61,36.61,36.485,36.485,7143.0
2017-05-15,36.55,36.555,36.495,36.555,4495.0
2017-05-16,36.505,36.52,36.455,36.51,6258.0
2017-05-17,36.675,36.675,36.54,36.555,12221.0
2017-05-18,36.67,36.67,36.595,36.64,10701.0
2017-05-19,36.66,36.67,36.61,36.67,10298.0
2017-05-22,36.67,36.67,36.615,36.655,15395.0
2017-05-23,36.63,36.675,36.615,36.655,3771.0
2017-05-24,36.61,36.655,36.61,36.645,20556.0
2017-05-25,36.685,36.685,36.615,36.66,4974.0
2017-05-26,36.69,36.705,36.615,36.705,2782.0
2017-05-29,36.725,36.725,36.66,36.72,3465.0
2017-05-30,36.74,36.75,36.74,36.75,15718.0
2017-05-31,36.755,36.86,36.75,36.8,25781.0
2017-06-01,36.855,36.89,36.735,36.74,39103.0
2017-06-02,36.735,36.735,36.71,36.72,20897.0
2017-06-05,36.755,36.765,36.705,36.705,10264.0
2017-06-06,36.75,36.765,36.75,36.765,7091.0
2017-06-07,36.81,36.81,36.78,36.795,4073.0
2017-06-08,36.78,36.795,36.75,36.795,18227.0
2017-06-09,36.825,36.825,36.74,36.74,15540.0
2017-06-13,36.78,36.8,36.765,36.8,20151.0
2017-06-14,36.755,36.81,36.74,36.81,10293.0
2017-06-15,37.015,37.015,36.815,36.905,25569.0
2017-06-16,36.86,36.86,36.77,36.83,14765.0
2017-06-19,36.86,36.86,36.81,36.855,17245.0
2017-06-20,36.83,36.845,36.795,36.845,8459.0
2017-06-21,36.89,36.905,36.89,36.905,12573.0
2017-06-22,36.905,36.935,36.905,36.935,26906.0
2017-06-23,36.965,36.965,36.89,36.89,8730.0
2017-06-26,36.935,36.935,36.925,36.935,9861.0
2017-06-27,36.935,37.045,36.875,37.015,38271.0
2017-06-28,36.825,37.045,36.825,36.855,19820.0
2017-06-29,37.015,37.015,36.78,36.815,8703.0
2017-06-30,36.735,36.75,36.69,36.7,23512.0
2017-07-03,37.185,37.185,36.58,36.61,20595.0
2017-07-04,36.595,36.63,36.555,36.63,16081.0
2017-07-05,36.645,36.645,36.615,36.625,27028.0
2017-07-06,36.61,36.615,36.58,36.58,15308.0
2017-07-07,36.585,36.585,36.445,36.475,17317.0
2017-07-10,36.475,36.475,36.46,36.46,7169.0
2017-07-11,36.445,36.51,36.445,36.505,63212.0
2017-07-12,36.505,36.51,36.495,36.51,95167.0
2017-07-13,36.58,36.585,36.51,36.58,9476.0
2017-07-14,36.54,36.555,36.525,36.555,12839.0
2017-07-17,36.585,36.585,36.51,36.585,15349.0
2017-07-18,36.595,36.64,36.595,36.625,34410.0
2017-07-19,36.685,36.685,36.645,36.675,12417.0
2017-07-20,36.795,36.795,36.66,36.7,14081.0
2017-07-21,36.715,36.72,36.7,36.715,42685.0
2017-07-24,36.775,36.775,36.735,36.765,12265.0
2017-07-25,36.775,36.775,36.735,36.76,26591.0
2017-07-26,36.67,36.67,36.625,36.655,28486.0
2017-07-27,36.685,36.715,36.655,36.655,36609.0
2017-07-28,36.655,36.73,36.655,36.73,10779.0
2017-07-31,36.73,36.73,36.655,36.72,10739.0
2017-08-01,36.705,36.73,36.685,36.72,16216.0
2017-08-02,36.795,36.795,36.705,36.795,9417.0
2017-08-03,36.745,36.79,36.745,36.79,9987.0
2017-08-04,36.87,37.005,36.795,36.88,17545.0
2017-08-07,36.81,36.835,36.765,36.82,18696.0
2017-08-08,36.865,36.87,36.795,36.865,8469.0
2017-08-09,36.855,36.99,36.795,36.855,10785.0
2017-08-10,36.88,36.915,36.835,36.91,9643.0
2017-08-11,36.97,36.97,36.925,36.94,37880.0
2017-08-14,36.94,36.94,36.91,36.91,10017.0
2017-08-15,36.915,36.915,36.87,36.9,18106.0
2017-08-16,36.895,36.895,36.84,36.87,25267.0
2017-08-17,36.915,36.925,36.895,36.91,19711.0
2017-08-18,36.91,36.945,36.91,36.925,10369.0
2017-08-21,37.11,37.11,36.91,36.945,10623.0
2017-08-22,36.94,36.96,36.93,36.96,12933.0
2017-08-23,37.02,37.11,36.91,37.11,13860.0
2017-08-24,37.14,37.14,36.96,36.975,16432.0
2017-08-25,36.975,36.985,36.96,36.96,30693.0
2017-08-28,37.0,37.0,36.975,36.99,12760.0
2017-08-29,37.06,37.06,37.03,37.05,21755.0
2017-08-30,37.075,37.075,37.035,37.06,10553.0
2017-08-31,37.035,37.125,37.03,37.03,13865.0
2017-09-01,37.045,37.065,37.045,37.06,10321.0
2017-09-04,37.045,37.105,37.015,37.06,41013.0
2017-09-05,37.075,37.105,37.02,37.095,10500.0
2017-09-06,37.11,37.315,37.11,37.17,6552.0
2017-09-07,37.15,37.15,37.065,37.12,15484.0
2017-09-08,37.225,37.23,37.18,37.225,7830.0
2017-09-11,37.155,37.155,37.12,37.14,12352.0
2017-09-12,37.11,37.11,37.065,37.11,17414.0
2017-09-13,37.035,37.035,36.985,36.985,18161.0
2017-09-14,37.015,37.015,36.955,37.005,9076.0
2017-09-15,36.985,36.985,36.945,36.97,10340.0
2017-09-18,36.94,36.94,36.885,36.93,13097.0
2017-09-19,36.925,36.925,36.885,36.915,8401.0
2017-09-20,36.91,36.925,36.865,36.895,15495.0
2017-09-21,36.885,36.915,36.84,36.9,16174.0
2017-09-22,36.88,36.93,36.88,36.93,5950.0
2017-09-25,36.925,36.93,36.9,36.93,8576.0
2017-09-26,36.975,36.985,36.945,36.985,14870.0
2017-09-27,36.945,36.955,36.93,36.945,31662.0
2017-09-28,36.81,36.855,36.75,36.78,39607.0
2017-09-29,36.835,36.85,36.79,36.81,16410.0
2017-10-02,36.99,36.99,36.745,36.79,4223.0
2017-10-03,36.995,36.995,36.79,36.85,7173.0
2017-10-04,36.76,36.88,36.76,36.81,23279.0
2017-10-05,36.995,37.005,36.76,36.85,26471.0
2017-10-06,37.01,37.01,36.78,36.86,2577.0
2017-10-09,36.98,36.98,36.76,36.84,11819.0
2017-10-10,36.84,36.89,36.79,36.875,13033.0
2017-10-11,36.98,36.98,36.79,36.79,9783.0
2017-10-12,36.79,36.98,36.79,36.88,4947.0
2017-10-13,36.92,36.925,36.905,36.925,12335.0
2017-10-16,36.99,36.995,36.91,36.975,12690.0
2017-10-17,36.995,37.01,36.95,36.975,9204.0
2017-10-18,37.005,37.04,36.975,37.02,9525.0
2017-10-19,37.005,37.11,36.88,36.89,15279.0
2017-10-20,36.96,36.995,36.92,36.92,18078.0
2017-10-23,37.02,37.025,36.805,36.935,5578.0
2017-10-24,36.94,36.965,36.865,36.965,13779.0
2017-10-25,37.025,37.025,36.81,36.835,12211.0
2017-10-26,37.025,37.025,36.805,36.805,10058.0
2017-10-27,36.86,37.025,36.82,36.84,21777.0
2017-10-30,36.85,37.09,36.85,36.925,13614.0
2017-10-31,36.88,37.125,36.88,37.04,14745.0
2017-11-01,37.04,37.04,36.935,36.975,29014.0
2017-11-02,37.035,37.065,36.96,37.06,9254.0
2017-11-03,37.125,37.125,37.02,37.02,6747.0
2017-11-06,37.125,37.125,37.02,37.105,12249.0
2017-11-07,37.035,37.175,37.02,37.12,11640.0
2017-11-08,37.29,37.29,37.11,37.22,12619.0
2017-11-09,37.255,37.32,37.095,37.15,25840.0
2017-11-10,37.255,37.255,37.035,37.075,31575.0
2017-11-13,37.01,37.165,36.95,36.965,13766.0
2017-11-14,37.15,37.15,36.965,36.995,15277.0
2017-11-15,36.975,37.19,36.975,37.075,6619.0
2017-11-16,37.075,37.11,36.975,37.11,4925.0
2017-11-17,37.22,37.225,37.005,37.01,26388.0
2017-11-20,37.25,37.25,37.04,37.075,7257.0
2017-11-21,37.11,37.22,37.075,37.155,11050.0
2017-11-22,37.24,37.24,37.125,37.195,16457.0
2017-11-23,37.255,37.255,37.12,37.12,7644.0
2017-11-24,37.265,37.275,37.135,37.165,10613.0
2017-11-27,37.09,37.195,37.09,37.155,12421.0
2017-11-28,37.335,37.335,37.135,37.19,16115.0
2017-11-29,37.335,37.335,37.095,37.205,10711.0
2017-11-30,37.065,37.295,37.065,37.125,10631.0
2017-12-01,37.135,37.225,36.99,37.14,11775.0
2017-12-04,37.11,37.22,37.11,37.11,17378.0
2017-12-05,37.265,37.29,37.12,37.12,16860.0
2017-12-06,37.265,37.34,37.12,37.225,18745.0
2017-12-07,37.225,37.28,37.205,37.275,7521.0
2017-12-08,37.305,37.34,37.125,37.15,19203.0
2017-12-11,37.305,37.34,37.15,37.15,12843.0
2017-12-12,37.375,37.38,37.175,37.38,7915.0
2017-12-13,37.395,37.395,37.14,37.14,7205.0
2017-12-14,37.34,37.405,37.165,37.235,7197.0
2017-12-15,38.42,38.42,37.14,37.24,30492.0
2017-12-18,37.225,37.275,37.19,37.275,20250.0
2017-12-19,37.305,37.325,37.21,37.305,12092.0
2017-12-20,37.305,37.395,37.15,37.15,24822.0
2017-12-21,37.31,37.31,37.02,37.02,16822.0
2017-12-22,37.24,37.24,37.005,37.14,12837.0
2017-12-27,37.57,37.57,37.025,37.135,7401.0
2017-12-28,37.265,37.265,37.11,37.24,4898.0
2017-12-29,37.15,37.15,37.075,37.095,2020.0
2018-01-02,37.325,37.85,37.115,37.85,13193.0
2018-01-03,37.855,37.855,37.075,37.075,8198.0
2018-01-04,36.99,37.075,36.845,37.035,46384.0
2018-01-05,36.42,37.155,36.34,37.015,24254.0
2018-01-08,37.03,37.27,37.03,37.09,16984.0
2018-01-09,37.27,37.27,37.035,37.12,15205.0
2018-01-10,37.075,37.075,36.985,37.035,25370.0
2018-01-11,37.03,37.045,36.96,37.045,45139.0
2018-01-12,37.07,37.07,36.95,36.95,4361.0
2018-01-15,36.95,37.035,36.905,36.905,33708.0
2018-01-16,36.905,37.075,36.525,36.93,16387.0
2018-01-17,37.045,37.07,37.045,37.05,6052.0
2018-01-18,37.07,37.07,36.88,36.945,9048.0
2018-01-19,36.935,37.0,36.89,36.89,5568.0
2018-01-22,36.96,37.05,36.875,37.035,12719.0
2018-01-23,37.07,37.07,36.9,37.0,10526.0
2018-01-24,36.945,37.07,36.945,36.975,23316.0
2018-01-25,36.945,37.075,36.945,37.03,5796.0
2018-01-29,36.96,37.02,36.85,36.85,27189.0
2018-01-30,36.88,36.92,36.83,36.83,4686.0
2018-01-31,37.02,37.02,36.805,36.92,11860.0
2018-02-01,36.92,36.99,36.78,36.845,17234.0
2018-02-02,36.85,36.85,36.805,36.805,7647.0
2018-02-05,36.815,36.815,36.675,36.79,22545.0
2018-02-06,36.8,37.02,36.8,37.02,27219.0
2018-02-07,37.005,37.005,36.78,36.805,10133.0
2018-02-08,36.78,36.88,36.765,36.765,12099.0
2018-02-09,36.805,36.935,36.745,36.835,10685.0
2018-02-12,36.845,36.845,36.695,36.815,10947.0
2018-02-13,36.79,36.85,36.73,36.73,7866.0
2018-02-14,37.02,37.02,36.705,36.835,8226.0
2018-02-15,36.575,36.935,36.575,36.745,11013.0
2018-02-16,36.63,36.805,36.63,36.805,5337.0
2018-02-19,36.875,36.875,36.745,36.835,6515.0
2018-02-20,36.985,36.985,36.715,36.715,9955.0
2018-02-21,37.0,37.0,36.72,36.735,20641.0
2018-02-22,36.69,36.99,36.62,36.99,7279.0
2018-02-23,36.975,37.035,36.73,36.765,15389.0
2018-02-26,36.76,37.02,36.745,36.79,9825.0
2018-02-27,37.03,37.03,36.75,36.85,9600.0
2018-02-28,36.905,36.92,36.78,36.88,13912.0
2018-03-01,36.88,37.03,36.88,37.03,7119.0
2018-03-02,37.1,37.24,37.0,37.22,5534.0
2018-03-05,36.96,37.19,36.9,37.16,3126.0
2018-03-06,37.155,37.2,36.86,36.915,6475.0
2018-03-07,36.92,36.985,36.88,36.985,3922.0
2018-03-08,37.12,37.12,36.875,36.975,9361.0
2018-03-09,36.96,36.985,36.865,36.985,4550.0
2018-03-12,36.82,36.985,36.82,36.845,9957.0
2018-03-13,36.985,37.07,36.845,37.07,7507.0
2018-03-14,37.07,37.09,36.965,37.09,16126.0
2018-03-15,37.23,37.23,36.93,37.13,9989.0
2018-03-16,37.255,37.255,37.0,37.145,3269.0
2018-03-19,37.145,37.285,37.115,37.285,5890.0
2018-03-20,37.285,37.285,37.035,37.035,8375.0
2018-03-21,37.005,37.145,37.005,37.045,4833.0
2018-03-22,37.19,37.19,37.02,37.155,3924.0
2018-03-23,37.155,37.43,37.155,37.2,5170.0
2018-03-26,37.415,37.415,37.255,37.4,11121.0
2018-03-27,37.37,37.4,37.19,37.19,11635.0
2018-03-28,37.47,37.47,37.19,37.455,14927.0
2018-03-29,37.385,37.43,37.205,37.215,12410.0
2018-04-03,37.265,37.375,37.25,37.275,6506.0
2018-04-04,37.335,37.42,37.225,37.225,10185.0
2018-04-05,37.35,37.39,37.26,37.335,15994.0
2018-04-06,37.36,37.36,37.175,37.19,13419.0
2018-04-09,37.35,37.35,37.19,37.195,13057.0
2018-04-10,37.35,37.35,37.205,37.205,10536.0
2018-04-11,37.205,37.33,37.19,37.19,8799.0
2018-04-12,37.225,37.405,37.225,37.375,8892.0
2018-04-13,37.375,37.375,37.25,37.275,7575.0
2018-04-16,37.295,37.31,37.22,37.305,36520.0
2018-04-17,37.35,37.35,37.19,37.335,11686.0
2018-04-18,37.38,37.38,37.21,37.365,13443.0
2018-04-19,37.365,37.365,37.195,37.35,15249.0
2018-04-20,37.335,37.335,37.14,37.275,20205.0
2018-04-23,37.28,37.28,37.085,37.22,13983.0
2018-04-24,37.125,37.25,37.07,37.175,17631.0
2018-04-26,37.135,37.14,37.035,37.135,13763.0
2018-04-27,37.245,37.245,37.11,37.205,8997.0
2018-04-30,37.125,37.25,37.085,37.25,12168.0
2018-05-01,37.25,37.345,37.155,37.265,14078.0
2018-05-02,37.35,37.35,37.15,37.29,13712.0
2018-05-03,37.15,37.36,37.15,37.36,5284.0
2018-05-04,37.35,37.35,37.195,37.35,8750.0
2018-05-07,37.19,37.36,37.19,37.35,5364.0
2018-05-08,37.35,37.35,37.19,37.28,20477.0
2018-05-09,37.08,37.21,37.08,37.21,9422.0
2018-05-10,37.225,37.225,37.125,37.21,4992.0
2018-05-11,37.22,37.33,37.14,37.22,13549.0
2018-05-14,37.26,37.36,37.15,37.26,12161.0
2018-05-15,37.22,37.22,37.08,37.19,23019.0
2018-05-16,37.15,37.15,37.0,37.085,6865.0
2018-05-17,37.125,37.125,36.98,37.055,15432.0
2018-05-18,37.055,37.055,36.925,37.04,9293.0
2018-05-21,37.08,37.105,37.01,37.05,6668.0
2018-05-22,37.125,37.175,36.965,36.97,19229.0
2018-05-23,36.97,37.055,36.965,37.055,2955.0
2018-05-24,37.05,37.265,37.02,37.265,14502.0
2018-05-25,37.225,37.225,37.165,37.205,10024.0
2018-05-28,37.33,37.33,37.15,37.26,6367.0
2018-05-29,37.205,37.4,37.12,37.205,9212.0
2018-05-30,37.4,37.4,37.245,37.26,7216.0
2018-05-31,37.26,37.35,37.19,37.195,11271.0
2018-06-01,37.165,37.405,37.155,37.305,10056.0
2018-06-04,37.39,37.39,37.135,37.275,16017.0
2018-06-05,37.29,37.29,37.135,37.195,27549.0
2018-06-06,37.14,37.305,37.14,37.28,13241.0
2018-06-07,37.11,37.175,36.985,37.025,13526.0
2018-06-08,37.035,37.165,37.035,37.05,6036.0
2018-06-12,37.05,37.245,37.05,37.165,17347.0
2018-06-13,37.22,37.265,37.065,37.165,13718.0
2018-06-14,37.225,37.295,37.07,37.195,12091.0
2018-06-15,37.305,37.39,37.155,37.19,23001.0
2018-06-18,37.33,37.445,37.245,37.26,7940.0
2018-06-19,37.265,37.49,37.265,37.39,14166.0
2018-06-20,37.26,37.435,37.26,37.42,15705.0
2018-06-21,37.335,37.49,37.225,37.445,14730.0
2018-06-22,37.45,37.45,37.245,37.25,16312.0
2018-06-25,37.47,37.47,37.21,37.39,15466.0
2018-06-26,37.4,37.4,37.245,37.335,14926.0
2018-06-27,37.36,37.36,37.21,37.35,17396.0
2018-06-28,37.35,37.4,37.31,37.31,9457.0
2018-06-29,37.31,37.52,37.305,37.52,6453.0
2018-07-02,37.315,37.485,37.305,37.375,15886.0
2018-07-03,37.495,37.595,37.4,37.595,26040.0
2018-07-04,37.61,37.61,37.4,37.605,9609.0
2018-07-05,37.4,37.65,37.4,37.53,12503.0
2018-07-06,37.635,37.635,37.405,37.43,9273.0
2018-07-09,37.62,37.62,37.43,37.43,13251.0
2018-07-10,37.5,37.61,37.43,37.53,17624.0
2018-07-11,37.53,37.555,37.43,37.55,19077.0
2018-07-12,37.625,37.625,37.405,37.495,13258.0
2018-07-13,37.495,37.635,37.445,37.515,11198.0
2018-07-16,37.585,37.585,37.48,37.58,28756.0
2018-07-17,37.555,37.58,37.47,37.54,5487.0
2018-07-18,37.58,37.58,37.445,37.57,10402.0
2018-07-19,37.57,37.58,37.415,37.51,28896.0
2018-07-20,37.57,37.62,37.51,37.62,10539.0
2018-07-23,37.605,37.605,37.335,37.55,11971.0
2018-07-24,37.44,37.445,37.305,37.445,15664.0
2018-07-25,37.32,37.44,37.26,37.305,32194.0
2018-07-26,37.305,37.445,37.28,37.445,12549.0
2018-07-27,37.265,37.48,37.265,37.405,7512.0
2018-07-30,37.405,37.415,37.28,37.405,16832.0
2018-07-31,37.335,37.4,37.23,37.275,13527.0
2018-08-01,37.37,37.48,37.265,37.48,27113.0
2018-08-02,37.11,37.375,37.11,37.25,33862.0
2018-08-03,37.355,37.355,37.14,37.275,29586.0
2018-08-06,37.305,37.315,37.245,37.3,14374.0
2018-08-07,37.33,37.33,37.265,37.33,14118.0
2018-08-08,37.33,37.33,37.26,37.32,24714.0
2018-08-09,37.305,37.305,37.265,37.265,6994.0
2018-08-10,37.315,37.37,37.28,37.3,13600.0
2018-08-13,37.415,37.43,37.355,37.355,10963.0
2018-08-14,37.415,37.415,37.3,37.3,16799.0
2018-08-15,37.37,37.375,37.315,37.315,6666.0
2018-08-16,37.355,37.385,37.33,37.37,20348.0
2018-08-17,37.4,37.405,37.305,37.305,11891.0
2018-08-20,37.33,37.47,37.33,37.405,19206.0
2018-08-21,37.415,37.48,37.375,37.375,10838.0
2018-08-22,37.47,37.485,37.4,37.485,22276.0
2018-08-23,37.455,37.485,37.385,37.445,21298.0
2018-08-24,37.44,37.485,37.39,37.43,17516.0
2018-08-27,37.44,37.485,37.355,37.355,10735.0
2018-08-28,37.33,37.415,37.33,37.415,14715.0
2018-08-29,37.375,37.485,37.33,37.485,17561.0
2018-08-30,37.415,37.485,37.32,37.485,7498.0
2018-08-31,37.43,37.43,37.375,37.4,6106.0
2018-09-03,37.485,37.485,37.345,37.415,22444.0
2018-09-04,37.485,37.485,37.39,37.445,14332.0
2018-09-05,37.495,37.495,37.39,37.485,10134.0
2018-09-06,37.485,37.485,37.39,37.39,6328.0
2018-09-07,37.485,37.485,37.415,37.485,12275.0
2018-09-10,37.485,37.485,37.37,37.37,6764.0
2018-09-11,37.355,37.495,37.345,37.44,7822.0
2018-09-12,37.495,37.495,37.345,37.345,17801.0
2018-09-13,37.635,37.635,37.305,37.305,12912.0
2018-09-14,37.335,37.36,37.29,37.36,9724.0
2018-09-17,37.335,37.345,37.245,37.245,16851.0
2018-09-18,37.495,37.495,37.28,37.345,12991.0
2018-09-19,37.28,37.29,37.22,37.28,11739.0
2018-09-20,37.195,37.265,37.195,37.205,11165.0
2018-09-21,37.22,37.26,37.175,37.175,17579.0
2018-09-24,37.19,37.275,37.18,37.18,22077.0
2018-09-25,37.335,37.345,37.125,37.275,22409.0
2018-09-26,37.11,37.19,37.11,37.19,7677.0
2018-09-27,37.25,37.25,37.165,37.25,12060.0
2018-09-28,37.375,37.375,37.14,37.14,2936.0
2018-10-01,37.225,37.365,37.155,37.17,7717.0
2018-10-02,37.34,37.365,37.135,37.185,21119.0
2018-10-03,37.145,37.35,37.145,37.34,7186.0
2018-10-04,37.145,37.145,37.03,37.09,22516.0
2018-10-05,37.06,37.065,36.99,37.01,8761.0
2018-10-08,36.95,36.98,36.92,36.92,8769.0
2018-10-09,36.995,37.005,36.91,36.91,11323.0
2018-10-10,36.995,37.13,36.92,37.06,24030.0
2018-10-11,37.16,37.16,36.94,37.035,12641.0
2018-10-12,37.035,37.045,36.91,37.045,8337.0
2018-10-15,37.145,37.145,37.01,37.01,18032.0
2018-10-16,37.155,37.16,36.995,37.085,16115.0
2018-10-17,37.03,37.12,37.02,37.02,11188.0
2018-10-18,37.075,37.12,37.035,37.12,6351.0
2018-10-19,37.19,37.19,37.085,37.1,10462.0
2018-10-22,37.105,37.12,37.02,37.02,9170.0
2018-10-23,37.09,37.215,37.065,37.105,40687.0
2018-10-24,37.225,37.265,37.085,37.185,18558.0
2018-10-25,37.215,37.32,37.155,37.155,6582.0
2018-10-26,37.145,37.365,37.145,37.365,10646.0
2018-10-29,37.425,37.425,37.19,37.35,16430.0
2018-10-30,37.34,37.395,37.28,37.395,9406.0
2018-10-31,37.395,37.395,37.27,37.27,13948.0
2018-11-01,37.34,37.34,37.255,37.255,8129.0
2018-11-02,37.355,37.39,37.175,37.175,15942.0
2018-11-05,37.225,37.335,37.155,37.225,6655.0
2018-11-06,37.225,37.325,37.2,37.27,5112.0
2018-11-07,37.135,37.325,37.135,37.23,11168.0
2018-11-08,37.28,37.3,37.16,37.3,20178.0
2018-11-09,37.295,37.295,37.115,37.27,8691.0
2018-11-12,37.35,37.35,37.12,37.27,13344.0
2018-11-13,37.38,37.38,37.3,37.32,17702.0
2018-11-14,37.34,37.355,37.21,37.245,3385.0
2018-11-15,37.395,37.395,37.155,37.335,17249.0
2018-11-16,37.335,37.42,37.23,37.405,5814.0
2018-11-19,37.465,37.465,37.335,37.405,14050.0
2018-11-20,37.46,37.46,37.285,37.395,14813.0
2018-11-21,37.425,37.425,37.265,37.37,4865.0
2018-11-22,37.37,37.49,37.37,37.445,12974.0
2018-11-23,37.535,37.545,37.37,37.37,7571.0
2018-11-26,37.41,37.53,37.41,37.41,5725.0
2018-11-27,37.52,37.545,37.365,37.365,11707.0
2018-11-28,37.46,37.535,37.365,37.365,9039.0
2018-11-29,37.325,37.57,37.325,37.5,9268.0
2018-11-30,37.555,37.57,37.41,37.41,11634.0
2018-12-03,37.57,37.57,37.42,37.425,7175.0
2018-12-04,37.575,37.575,37.48,37.56,6669.0
2018-12-05,37.56,37.7,37.56,37.66,10621.0
2018-12-06,37.795,37.835,37.59,37.835,6711.0
2018-12-07,38.17,38.17,37.74,37.86,5753.0
2018-12-10,37.82,37.875,37.685,37.75,10121.0
2018-12-11,37.7,37.92,37.7,37.85,5027.0
2018-12-12,37.89,37.89,37.735,37.835,16815.0
2018-12-13,37.865,37.865,37.77,37.86,8106.0
2018-12-14,37.81,37.865,37.77,37.78,10221.0
2018-12-17,37.915,37.92,37.81,37.85,19032.0
2018-12-18,37.945,37.945,37.82,37.845,18654.0
2018-12-19,37.82,38.0,37.82,38.0,7291.0
2018-12-20,38.0,38.0,37.875,38.0,7371.0
2018-12-21,37.97,38.085,37.875,37.96,12805.0
2018-12-24,38.04,38.06,37.9,38.045,5221.0
2018-12-27,37.985,38.04,37.88,38.04,5817.0
2018-12-28,38.055,38.115,37.96,38.115,1056.0
2018-12-31,38.245,38.245,37.985,38.005,7216.0
2019-01-02,38.095,38.165,37.97,37.97,28686.0
2019-01-03,38.335,38.39,37.975,37.975,6984.0
2019-01-04,38.19,38.19,38.125,38.125,725.0
2019-01-07,38.595,38.69,38.025,38.11,7174.0
2019-01-08,38.205,38.295,38.025,38.125,6290.0
2019-01-09,38.12,38.165,38.03,38.03,6485.0
2019-01-10,38.175,38.175,38.01,38.125,15284.0
2019-01-11,38.15,38.175,37.95,38.085,4917.0
2019-01-14,38.175,38.175,38.01,38.12,14035.0
2019-01-15,38.16,38.175,38.025,38.11,5518.0
2019-01-16,38.175,38.245,38.105,38.23,19163.0
2019-01-17,38.23,38.255,38.045,38.16,8613.0
2019-01-18,38.175,38.22,38.0,38.03,12813.0
2019-01-21,38.165,38.175,38.03,38.145,18091.0
2019-01-22,38.175,38.175,38.015,38.175,18088.0
2019-01-23,38.175,38.19,38.065,38.08,5134.0
2019-01-24,38.245,38.245,38.2,38.205,4326.0
2019-01-25,38.2,38.36,38.2,38.215,10979.0
2019-01-29,38.205,38.3,38.165,38.205,8924.0
2019-01-30,38.205,38.325,38.16,38.175,12943.0
2019-01-31,38.32,38.38,38.28,38.28,8535.0
2019-02-01,38.245,38.445,38.245,38.35,16689.0
2019-02-04,38.435,38.435,38.23,38.245,51944.0
2019-02-05,38.19,38.36,38.19,38.255,9243.0
2019-02-06,38.255,38.365,38.255,38.365,6990.0
2019-02-07,38.34,38.38,38.24,38.24,8781.0
2019-02-08,38.255,38.365,38.255,38.27,24571.0
2019-02-11,38.34,38.43,38.295,38.39,7235.0
2019-02-12,38.435,38.435,38.34,38.415,9941.0
2019-02-13,38.43,38.43,38.245,38.43,8162.0
2019-02-14,38.26,38.325,38.22,38.32,11335.0
2019-02-15,38.435,38.435,38.295,38.43,5134.0
2019-02-18,38.3,38.435,38.3,38.42,5590.0
2019-02-19,38.43,38.455,38.32,38.455,19361.0
2019-02-20,38.455,38.485,38.35,38.485,7450.0
2019-02-21,38.325,38.54,38.325,38.51,12166.0
2019-02-22,38.325,38.455,38.295,38.3,22328.0
2019-02-25,38.34,38.525,38.325,38.51,8708.0
2019-02-26,38.54,38.54,38.5,38.515,12853.0
2019-02-27,38.54,38.54,38.405,38.495,12553.0
2019-02-28,38.38,38.51,38.34,38.35,9553.0
2019-03-01,38.435,38.435,38.28,38.38,17124.0
2019-03-04,38.39,38.39,38.215,38.32,15184.0
2019-03-05,38.42,38.42,38.255,38.255,18229.0
2019-03-06,38.42,38.42,38.255,38.38,15050.0
2019-03-07,38.46,38.46,38.255,38.36,13562.0
2019-03-08,38.51,38.58,38.365,38.57,20844.0
2019-03-11,38.63,38.63,38.445,38.59,12620.0
2019-03-12,38.455,38.595,38.43,38.58,44617.0
2019-03-13,38.675,38.675,38.5,38.5,29392.0
2019-03-14,38.67,38.67,38.51,38.58,18019.0
2019-03-15,38.66,38.66,38.55,38.62,27475.0
2019-03-18,38.66,38.715,38.58,38.595,9380.0
2019-03-19,38.73,38.73,38.65,38.675,53269.0
2019-03-20,38.595,38.82,38.595,38.685,31501.0
2019-03-21,38.765,38.765,38.605,38.745,14914.0
2019-03-22,38.89,39.775,38.745,38.78,93623.0
2019-03-25,38.98,38.995,38.85,38.985,19465.0
2019-03-26,39.025,39.025,38.9,39.01,12270.0
2019-03-27,38.995,38.995,38.89,38.89,16953.0
2019-03-28,39.115,39.115,38.955,39.05,17790.0
2019-03-29,39.08,39.08,38.93,39.025,18821.0
2019-04-01,39.115,39.115,38.92,38.995,32832.0
2019-04-02,39.175,39.175,38.92,38.985,15680.0
2019-04-03,39.04,39.04,38.85,38.85,13788.0
2019-04-04,38.98,38.98,38.765,38.9,12377.0
2019-04-05,38.915,38.915,38.74,38.875,25258.0
2019-04-08,38.9,38.9,38.77,38.885,10468.0
2019-04-09,38.905,38.905,38.78,38.865,20433.0
2019-04-10,38.915,38.94,38.825,38.94,14852.0
2019-04-11,38.98,38.985,38.85,38.98,16859.0
2019-04-12,38.96,38.97,38.845,38.955,10687.0
2019-04-15,38.865,38.9,38.77,38.875,13656.0
2019-04-16,38.865,38.92,38.73,38.845,13228.0
2019-04-17,38.81,38.81,38.7,38.74,11260.0
2019-04-18,38.795,38.795,38.74,38.785,17187.0
2019-04-23,38.825,38.92,38.785,38.845,16547.0
2019-04-24,38.675,38.825,38.675,38.725,21569.0
2019-04-26,38.905,38.905,38.785,38.89,14915.0
2019-04-29,38.955,38.98,38.865,38.955,8946.0
2019-04-30,39.01,39.01,38.92,38.985,21186.0
2019-05-01,38.89,38.995,38.89,38.98,16409.0
2019-05-02,39.0,39.0,38.86,38.86,15457.0
2019-05-03,38.945,38.955,38.825,38.835,17727.0
2019-05-06,39.01,39.035,38.94,39.025,17230.0
2019-05-07,39.04,39.04,38.9,39.0,20733.0
2019-05-08,39.035,39.035,38.93,39.01,19452.0
2019-05-09,39.01,39.065,38.94,38.94,6922.0
2019-05-10,38.94,39.06,38.94,39.06,11209.0
2019-05-13,39.06,39.065,38.97,38.985,20355.0
2019-05-14,39.105,39.105,38.985,39.08,43233.0
2019-05-15,39.09,39.115,39.05,39.105,18183.0
2019-05-16,39.155,39.16,39.04,39.09,9932.0
2019-05-17,39.175,39.195,39.06,39.195,11974.0
2019-05-20,39.185,39.185,39.06,39.17,11125.0
2019-05-21,39.2,39.2,39.09,39.145,73640.0
2019-05-22,39.115,39.17,39.05,39.14,79531.0
2019-05-23,39.1,39.195,39.1,39.195,18378.0
2019-05-24,39.21,39.25,39.21,39.25,19128.0
2019-05-27,39.29,39.33,39.29,39.33,17277.0
2019-05-28,39.29,39.36,39.29,39.36,20803.0
2019-05-29,39.425,39.425,39.295,39.395,91185.0
2019-05-30,39.415,39.425,39.335,39.375,305542.0
2019-05-31,39.45,39.465,39.37,39.465,9492.0
2019-06-03,39.6,39.6,39.495,39.59,11501.0
2019-06-04,39.665,39.665,39.53,39.63,28877.0
2019-06-05,39.625,39.665,39.545,39.665,16174.0
2019-06-06,39.695,39.71,39.59,39.71,23247.0
2019-06-07,39.695,39.72,39.655,39.695,16863.0
2019-06-11,39.785,39.785,39.655,39.655,23684.0
2019-06-12,39.765,39.765,39.665,39.695,30220.0
2019-06-13,39.765,39.79,39.65,39.695,122795.0
2019-06-14,39.775,39.775,39.695,39.765,17479.0
2019-06-17,39.8,39.8,39.685,39.775,52519.0
2019-06-18,39.79,39.8,39.67,39.8,14387.0
2019-06-19,39.845,39.925,39.845,39.92,17444.0
2019-06-20,39.95,39.975,39.855,39.965,18905.0
2019-06-21,40.02,40.045,39.905,40.015,30701.0
2019-06-24,39.965,39.975,39.87,39.975,26806.0
2019-06-25,40.005,40.005,39.895,40.0,33488.0
2019-06-26,40.04,40.04,39.905,40.03,30086.0
2019-06-27,40.005,40.005,39.885,39.885,9360.0
2019-06-28,39.975,39.975,39.87,39.975,34209.0
2019-07-01,40.045,40.155,39.925,39.925,65132.0
2019-07-02,40.1,40.155,39.915,40.045,31795.0
2019-07-03,40.115,40.14,40.005,40.14,14116.0
2019-07-04,40.14,40.26,40.14,40.26,18916.0
2019-07-05,40.225,40.29,40.225,40.29,18457.0
2019-07-08,40.26,40.26,40.1,40.165,20379.0
2019-07-09,40.14,40.14,40.09,40.14,272075.0
2019-07-10,40.125,40.125,40.01,40.01,30536.0
2019-07-11,39.94,40.075,39.94,39.97,20235.0
2019-07-12,39.97,39.98,39.945,39.965,26569.0
2019-07-15,39.825,39.945,39.825,39.94,30411.0
2019-07-16,40.02,40.035,39.94,39.94,29723.0
2019-07-17,39.94,40.035,39.94,39.985,20319.0
2019-07-18,39.995,40.205,39.995,40.09,21125.0
2019-07-19,40.155,40.155,40.085,40.125,30239.0
2019-07-22,40.125,40.125,40.075,40.105,21061.0
2019-07-23,40.13,40.14,40.1,40.1,17638.0
2019-07-24,40.125,40.145,40.1,40.145,23751.0
2019-07-25,40.14,40.22,40.14,40.22,11183.0
2019-07-26,40.205,40.205,40.16,40.205,14386.0
2019-07-29,40.235,40.235,40.165,40.195,26220.0
2019-07-30,40.205,40.205,40.18,40.185,21614.0
2019-07-31,40.21,40.22,40.165,40.18,18862.0
2019-08-01,40.33,40.33,40.235,40.235,24094.0
2019-08-02,40.34,40.435,40.34,40.395,51693.0
2019-08-05,40.525,40.625,40.46,40.62,21894.0
2019-08-06,40.78,40.78,40.62,40.65,25536.0
2019-08-07,40.725,40.77,40.625,40.755,18821.0
2019-08-08,40.81,40.86,40.765,40.85,21117.0
2019-08-09,40.865,40.875,40.77,40.77,54587.0
2019-08-12,40.835,40.865,40.755,40.85,24918.0
2019-08-13,40.885,41.025,40.865,40.93,30577.0
2019-08-14,40.93,40.995,40.89,40.89,28883.0
2019-08-15,41.14,41.21,40.985,40.985,29035.0
2019-08-16,41.275,41.325,41.195,41.265,19109.0
2019-08-19,41.265,41.265,41.1,41.18,18023.0
2019-08-20,41.205,41.205,41.05,41.105,20347.0
2019-08-21,41.145,41.22,41.1,41.1,37011.0
2019-08-22,41.14,41.165,41.115,41.14,24016.0
2019-08-23,41.13,41.13,40.98,40.98,42900.0
2019-08-26,41.185,41.245,41.14,41.235,67669.0
2019-08-27,41.035,41.235,41.035,41.225,31241.0
2019-08-28,41.29,41.29,41.225,41.285,17332.0
2019-08-29,41.285,41.385,41.285,41.385,19249.0
2019-08-30,41.385,41.385,41.26,41.345,28367.0
2019-09-02,41.33,41.33,41.285,41.325,21771.0
2019-09-03,41.345,41.355,41.25,41.26,35712.0
2019-09-04,41.45,41.45,41.33,41.445,21481.0
2019-09-05,41.395,41.395,41.305,41.33,30618.0
2019-09-06,41.17,41.17,41.115,41.14,18476.0
2019-09-09,41.195,41.195,41.145,41.185,68850.0
2019-09-10,41.045,41.05,40.995,41.045,38534.0
2019-09-11,40.955,40.995,40.94,40.995,23961.0
2019-09-12,40.86,40.865,40.81,40.865,32054.0
2019-09-13,40.795,40.865,40.795,40.865,30852.0
2019-09-16,40.78,40.78,40.625,40.705,19770.0
2019-09-17,40.685,40.73,40.685,40.69,27936.0
2019-09-18,40.725,40.725,40.705,40.725,20416.0
2019-09-19,40.82,40.86,40.755,40.85,42246.0
2019-09-20,40.82,40.875,40.82,40.875,18809.0
2019-09-23,40.875,40.9,40.85,40.9,16955.0
2019-09-24,41.02,41.13,40.98,41.025,26448.0
2019-09-25,41.1,41.1,41.065,41.09,12767.0
2019-09-26,41.035,41.035,41.005,41.035,25312.0
2019-09-27,41.05,41.065,41.02,41.02,21991.0
2019-09-30,41.065,41.065,41.02,41.02,20919.0
2019-10-01,41.14,41.18,41.01,41.02,34256.0
2019-10-02,41.09,41.17,40.945,40.98,41853.0
2019-10-03,41.02,41.045,40.96,41.01,44350.0
2019-10-04,41.115,41.18,41.115,41.13,24732.0
2019-10-07,41.205,41.235,41.165,41.21,27408.0
2019-10-08,41.17,41.17,41.115,41.17,17199.0
2019-10-09,41.145,41.26,41.105,41.17,55219.0
2019-10-10,41.155,41.155,41.075,41.115,49539.0
2019-10-11,40.98,40.98,40.92,40.92,22184.0
2019-10-14,40.8,40.81,40.795,40.81,17318.0
2019-10-15,40.85,40.875,40.795,40.875,10167.0
2019-10-16,40.86,40.875,40.77,40.785,23561.0
2019-10-17,40.77,40.78,40.73,40.77,15502.0
2019-10-18,40.89,40.89,40.73,40.745,35326.0
2019-10-21,40.745,40.86,40.7,40.715,14078.0
2019-10-22,40.69,40.69,40.595,40.61,18384.0
2019-10-23,40.69,40.7,40.615,40.665,133244.0
2019-10-24,40.72,40.72,40.68,40.68,25248.0
2019-10-25,40.76,40.77,40.73,40.76,19801.0
2019-10-28,40.74,40.825,40.64,40.675,19279.0
2019-10-29,40.615,40.615,40.53,40.545,33649.0
2019-10-30,40.57,40.595,40.555,40.575,20259.0
2019-10-31,40.705,40.705,40.595,40.65,22318.0
2019-11-01,40.81,40.85,40.74,40.795,33674.0
2019-11-04,40.84,40.84,40.73,40.76,42157.0
2019-11-05,40.72,40.73,40.64,40.675,13691.0
2019-11-06,40.61,40.785,40.545,40.585,54162.0
2019-11-07,40.595,40.595,40.53,40.575,24458.0
2019-11-08,40.455,40.455,40.375,40.41,34062.0
2019-11-11,40.45,40.45,40.32,40.335,42852.0
2019-11-12,40.33,40.345,40.29,40.335,27794.0
2019-11-13,40.345,40.35,40.305,40.35,37757.0
2019-11-14,40.35,40.455,40.31,40.4,29720.0
2019-11-15,40.52,40.53,40.45,40.505,31033.0
2019-11-18,40.495,40.515,40.465,40.515,15837.0
2019-11-19,40.515,40.545,40.495,40.545,25547.0
2019-11-20,40.575,40.585,40.515,40.555,62281.0
2019-11-21,40.545,40.665,40.545,40.635,47787.0
2019-11-22,40.655,40.655,40.545,40.545,35088.0
2019-11-25,40.6,40.61,40.55,40.61,17790.0
2019-11-26,40.625,40.625,40.57,40.575,36057.0
2019-11-27,40.68,40.69,40.6,40.69,23760.0
2019-11-28,40.73,40.73,40.635,40.68,31365.0
2019-11-29,40.655,40.655,40.595,40.635,31696.0
2019-12-02,40.6,40.7,40.56,40.61,38095.0
2019-12-03,40.64,40.64,40.435,40.435,55011.0
2019-12-04,40.52,40.655,40.52,40.61,23484.0
2019-12-05,40.56,40.575,40.515,40.53,33365.0
2019-12-06,40.53,40.53,40.455,40.455,24850.0
2019-12-09,40.575,40.575,40.41,40.415,28754.0
2019-12-10,40.425,40.48,40.415,40.48,31137.0
2019-12-11,40.535,40.535,40.425,40.49,23888.0
2019-12-12,40.535,40.545,40.48,40.535,29426.0
2019-12-13,40.44,40.44,40.345,40.385,47238.0
2019-12-16,40.4,40.52,40.4,40.515,34162.0
2019-12-17,40.465,40.505,40.425,40.505,68944.0
2019-12-18,40.52,40.52,40.45,40.505,62370.0
2019-12-19,40.465,40.48,40.395,40.44,59884.0
2019-12-20,40.435,40.435,40.36,40.36,30223.0
2019-12-23,40.4,40.4,40.36,40.385,17033.0
2019-12-24,40.37,40.375,40.35,40.375,13629.0
2019-12-27,40.44,40.44,40.375,40.4,4118.0
2019-12-30,40.475,40.48,40.44,40.48,6681.0
2019-12-31,40.475,40.475,40.435,40.44,12557.0
2020-01-02,40.44,40.59,40.355,40.47,56116.0
2020-01-03,40.51,40.585,40.48,40.525,15686.0
2020-01-06,40.75,40.825,40.59,40.8,25318.0
2020-01-07,40.855,40.92,40.56,40.565,13899.0
2020-01-08,40.72,40.72,40.51,40.625,15196.0
2020-01-09,40.535,40.535,40.46,40.52,24112.0
2020-01-10,40.52,40.525,40.47,40.48,24870.0
2020-01-13,40.55,40.55,40.485,40.55,26150.0
2020-01-14,40.51,40.525,40.42,40.42,19729.0
2020-01-15,40.52,40.525,40.46,40.525,9080.0
2020-01-16,40.575,40.59,40.52,40.585,19263.0
2020-01-17,40.59,40.59,40.52,40.575,25968.0
2020-01-20,40.56,40.64,40.5,40.64,20702.0
2020-01-21,40.6,40.605,40.495,40.605,24065.0
2020-01-22,40.615,40.72,40.615,40.665,45381.0
2020-01-23,40.67,40.695,40.63,40.695,11958.0
2020-01-24,40.645,40.825,40.645,40.815,27015.0
2020-01-28,40.855,41.08,40.855,41.025,25839.0
2020-01-29,40.975,41.06,40.905,40.97,21901.0
2020-01-30,41.08,41.155,40.995,41.155,28356.0
2020-01-31,41.075,41.195,41.075,41.155,18798.0
2020-02-03,41.265,41.265,41.145,41.245,25197.0
2020-02-04,41.225,41.25,41.115,41.115,17307.0
2020-02-05,41.075,41.155,41.04,41.13,12537.0
2020-02-06,41.08,41.08,40.92,41.0,37451.0
2020-02-07,40.955,41.04,40.955,41.025,32248.0
2020-02-10,41.14,41.155,41.075,41.12,13209.0
2020-02-11,41.08,41.205,41.08,41.1,19707.0
2020-02-12,41.185,41.185,41.075,41.115,16935.0
2020-02-13,41.145,41.145,41.05,41.14,12042.0
2020-02-14,41.12,41.14,41.04,41.115,23092.0
2020-02-17,41.155,41.155,41.075,41.075,16537.0
2020-02-18,41.195,41.225,41.18,41.225,13732.0
2020-02-19,41.195,41.22,41.12,41.185,34056.0
2020-02-20,41.22,41.235,41.165,41.235,14932.0
2020-02-21,41.225,41.315,41.18,41.285,19315.0
2020-02-24,41.3,41.455,41.3,41.39,22798.0
2020-02-25,41.515,41.515,41.405,41.47,25393.0
2020-02-26,41.475,41.595,41.475,41.555,18069.0
2020-02-27,41.645,41.645,41.555,41.555,27668.0
2020-02-28,41.54,41.775,41.54,41.735,61953.0
2020-03-02,41.87,41.97,41.785,41.825,34684.0
2020-03-03,41.825,41.95,41.8,41.92,43736.0
2020-03-04,42.095,42.145,41.895,41.92,27788.0
2020-03-05,41.84,41.985,41.84,41.975,10581.0
2020-03-06,41.975,42.145,41.96,42.13,36998.0
2020-03-09,42.385,42.61,42.365,42.37,42919.0
2020-03-10,42.645,42.645,42.195,42.26,45426.0
2020-03-11,42.53,42.53,42.29,42.405,73652.0
2020-03-12,42.385,42.385,41.815,41.815,39420.0
2020-03-13,41.285,41.475,41.01,41.08,32262.0
2020-03-16,41.04,41.79,40.745,40.79,52565.0
2020-03-17,40.27,41.075,40.235,40.525,73609.0
2020-03-18,40.025,41.38,40.025,41.33,18893.0
2020-03-19,40.27,40.27,39.695,39.72,25032.0
2020-03-20,40.065,40.085,39.335,39.375,61270.0
2020-03-23,39.905,41.485,39.405,39.455,95006.0
2020-03-24,39.455,41.075,39.415,40.67,35206.0
2020-03-25,40.255,41.47,40.255,40.67,11100.0
2020-03-26,40.67,41.075,40.5,41.075,79772.0
2020-03-27,41.075,41.495,40.72,41.42,25892.0
2020-03-30,41.79,41.79,41.235,41.235,18474.0
2020-03-31,41.235,41.76,41.07,41.68,26375.0
2020-04-01,41.0,41.98,41.0,41.72,20603.0
2020-04-02,41.825,41.86,41.315,41.655,22900.0
2020-04-03,41.655,41.655,41.46,41.65,17123.0
2020-04-06,41.65,41.655,41.44,41.47,15273.0
2020-04-07,41.505,42.19,41.505,42.03,73772.0
2020-04-08,42.245,42.245,41.61,41.99,13466.0
2020-04-09,41.715,41.98,41.42,41.9,17745.0
2020-04-14,41.905,41.905,41.55,41.625,18053.0
2020-04-15,41.55,41.84,41.42,41.665,10985.0
2020-04-16,41.945,41.995,41.785,41.995,51507.0
2020-04-17,42.01,42.035,41.59,41.625,24923.0
2020-04-20,41.94,41.94,41.535,41.9,17571.0
2020-04-21,41.77,41.925,41.63,41.925,15780.0
2020-04-22,41.885,41.925,41.525,41.745,8417.0
2020-04-23,41.81,41.81,41.615,41.795,39856.0
2020-04-24,41.585,41.925,41.585,41.9,6496.0
2020-04-27,41.705,42.06,41.705,41.84,30496.0
2020-04-28,41.955,42.045,41.72,41.965,26313.0
2020-04-29,41.99,41.99,41.76,41.98,24025.0
2020-04-30,41.795,41.995,41.785,41.99,22666.0
2020-05-01,42.05,42.05,41.89,42.03,17777.0
2020-05-04,42.03,42.045,41.865,42.045,21902.0
2020-05-05,41.82,42.03,41.795,41.995,9020.0
2020-05-06,41.99,42.07,41.84,41.98,39683.0
2020-05-07,41.94,41.94,41.825,41.865,19280.0
2020-05-08,41.915,41.93,41.885,41.925,8187.0
2020-05-11,41.915,41.955,41.81,41.9,23047.0
2020-05-12,41.86,41.865,41.785,41.85,14943.0
2020-05-13,41.915,41.925,41.785,41.785,16918.0
2020-05-14,41.98,41.98,41.875,41.945,5036.0
2020-05-15,41.98,41.98,41.885,41.98,25975.0
2020-05-18,41.965,41.965,41.885,41.905,26737.0
2020-05-19,41.825,41.9,41.76,41.84,38526.0
2020-05-20,41.9,41.905,41.795,41.9,11700.0
2020-05-21,41.905,41.955,41.86,41.94,14805.0
2020-05-22,41.875,41.995,41.875,41.995,22060.0
2020-05-25,41.995,42.03,41.915,42.03,27532.0
2020-05-26,42.02,42.045,41.925,42.01,29847.0
2020-05-27,42.005,42.005,41.865,41.915,22026.0
2020-05-28,41.93,41.97,41.865,41.865,22164.0
2020-05-29,41.97,42.005,41.89,41.98,11405.0
2020-06-01,41.945,42.05,41.93,42.045,20591.0
2020-06-02,41.98,41.98,41.89,41.89,12279.0
2020-06-03,41.885,41.945,41.76,41.76,73841.0
2020-06-04,41.705,41.825,41.69,41.825,18524.0
2020-06-05,41.8,41.8,41.63,41.665,20045.0
2020-06-09,41.665,41.72,41.56,41.585,42093.0
2020-06-10,41.61,41.72,41.6,41.72,23211.0
2020-06-11,41.785,41.8,41.705,41.76,20345.0
2020-06-12,41.875,41.99,41.755,41.99,22475.0
2020-06-15,41.98,41.99,41.86,41.945,30888.0
2020-06-16,41.965,41.97,41.81,41.885,39432.0
2020-06-17,41.875,41.93,41.82,41.925,13306.0
2020-06-18,41.825,41.94,41.795,41.885,18464.0
2020-06-19,41.8,41.965,41.8,41.965,30208.0
2020-06-22,41.945,41.98,41.835,41.9,25929.0
2020-06-23,41.965,42.01,41.85,41.85,22676.0
2020-06-24,41.955,41.965,41.835,41.965,21611.0
2020-06-25,41.99,42.02,41.94,42.02,17615.0
2020-06-26,42.045,42.1,42.035,42.035,36476.0
2020-06-29,41.995,42.1,41.995,42.045,22830.0
2020-06-30,42.05,42.1,42.02,42.1,23914.0
2020-07-01,42.055,42.06,41.97,42.045,70775.0
2020-07-02,42.055,42.055,41.845,41.865,34025.0
2020-07-03,42.015,42.015,41.905,41.98,18244.0
2020-07-06,41.995,41.995,41.92,41.965,17822.0
2020-07-07,41.99,42.005,41.93,41.995,10025.0
2020-07-08,42.005,42.07,41.965,42.015,44590.0
2020-07-09,42.085,42.085,42.005,42.085,15835.0
2020-07-10,42.055,42.18,42.055,42.105,19863.0
2020-07-13,42.13,42.16,42.085,42.16,77738.0
2020-07-14,42.095,42.095,42.03,42.07,16778.0
2020-07-15,42.145,42.145,42.04,42.08,8528.0
2020-07-16,42.105,42.145,42.04,42.145,16161.0
2020-07-17,42.13,42.185,42.105,42.135,35975.0
2020-07-20,42.145,42.145,42.12,42.135,22629.0
2020-07-21,42.145,42.185,42.12,42.185,20860.0
2020-07-22,42.135,42.205,42.135,42.205,13416.0
2020-07-23,42.245,42.27,42.21,42.255,24909.0
2020-07-24,42.255,42.295,42.23,42.295,11400.0
2020-07-27,42.295,42.295,42.195,42.26,14991.0
2020-07-28,42.26,42.285,42.22,42.26,25439.0
2020-07-29,42.26,42.31,42.245,42.245,27537.0
2020-07-30,42.295,42.31,42.245,42.255,22812.0
2020-07-31,42.335,42.4,42.335,42.395,14058.0
2020-08-03,42.36,42.385,42.335,42.385,13314.0
2020-08-04,42.425,42.425,42.285,42.31,35454.0
2020-08-05,42.32,42.435,42.32,42.435,18850.0
2020-08-06,42.395,42.395,42.32,42.37,18468.0
2020-08-07,42.355,42.42,42.355,42.42,15644.0
2020-08-10,42.385,42.385,42.32,42.36,28240.0
2020-08-11,42.36,42.385,42.33,42.355,24189.0
2020-08-12,42.345,42.345,42.185,42.235,35312.0
2020-08-13,42.185,42.185,42.12,42.12,29505.0
2020-08-14,42.07,42.085,42.04,42.06,38188.0
2020-08-17,42.08,42.085,42.055,42.085,17714.0
2020-08-18,42.095,42.145,42.08,42.135,30156.0
2020-08-19,42.135,42.185,42.11,42.11,19109.0
2020-08-20,42.105,42.18,42.105,42.17,24613.0
2020-08-21,42.195,42.21,42.135,42.195,25322.0
2020-08-24,42.21,42.23,42.145,42.195,46866.0
2020-08-25,42.23,42.23,42.145,42.23,43372.0
2020-08-26,42.23,42.23,42.08,42.095,25479.0
2020-08-27,42.07,42.07,41.995,42.06,23760.0
2020-08-28,41.965,41.965,41.905,41.905,37343.0
2020-08-31,41.89,41.99,41.89,41.915,17893.0
2020-09-01,41.955,41.965,41.905,41.94,17414.0
2020-09-02,42.005,42.015,41.94,41.97,25752.0
2020-09-03,42.005,42.145,42.005,42.085,29862.0
2020-09-04,42.185,42.195,42.12,42.195,44926.0
2020-09-07,42.095,42.105,42.055,42.095,49845.0
2020-09-08,42.08,42.08,42.02,42.04,22297.0
2020-09-09,42.06,42.155,42.06,42.145,27067.0
2020-09-10,42.085,42.13,42.06,42.13,60336.0
2020-09-11,42.12,42.12,42.095,42.11,53890.0
2020-09-14,42.145,42.195,42.145,42.185,26023.0
2020-09-15,42.23,42.23,42.17,42.23,13267.0
2020-09-16,42.22,42.22,42.16,42.17,22697.0
2020-09-17,42.23,42.23,42.16,42.22,20231.0
2020-09-18,42.26,42.26,42.205,42.22,23375.0
2020-09-21,42.235,42.235,42.17,42.235,35439.0
2020-09-22,42.245,42.305,42.245,42.285,22765.0
2020-09-23,42.285,42.31,42.255,42.255,17149.0
2020-09-24,42.305,42.305,42.23,42.305,74265.0
2020-09-25,42.31,42.31,42.245,42.28,26082.0
2020-09-28,42.295,42.33,42.295,42.33,34329.0
2020-09-29,42.32,42.33,42.295,42.305,38298.0
2020-09-30,42.335,42.355,42.295,42.295,90415.0
2020-10-01,42.3,42.3,42.22,42.22,55840.0
2020-10-02,42.28,42.29,42.23,42.29,21195.0
2020-10-05,42.28,42.3,42.23,42.29,12491.0
2020-10-06,42.28,42.28,42.145,42.15,44507.0
2020-10-07,42.15,42.195,42.15,42.185,30940.0
2020-10-08,42.15,42.15,42.11,42.145,33317.0
2020-10-09,42.15,42.185,42.125,42.15,18171.0
2020-10-12,42.16,42.23,42.15,42.23,23592.0
2020-10-13,42.23,42.24,42.195,42.21,17822.0
2020-10-14,42.23,42.315,42.23,42.305,14881.0
2020-10-15,42.35,42.35,42.3,42.3,28803.0
2020-10-16,42.385,42.39,42.315,42.39,32766.0
2020-10-19,42.39,42.39,42.325,42.39,35333.0
2020-10-20,42.305,42.365,42.3,42.35,26840.0
2020-10-21,42.35,42.35,42.23,42.24,49641.0
2020-10-22,42.28,42.28,42.195,42.24,31498.0
2020-10-23,42.15,42.15,42.11,42.145,20428.0
2020-10-26,42.15,42.16,42.125,42.16,37657.0
2020-10-27,42.22,42.22,42.17,42.22,46866.0
2020-10-28,42.22,42.305,42.22,42.305,45687.0
2020-10-29,42.305,42.305,42.265,42.265,20199.0
2020-10-30,42.245,42.305,42.245,42.245,32849.0
2020-11-02,42.245,42.245,42.185,42.21,27800.0
2020-11-03,42.21,42.27,42.21,42.23,13443.0
2020-11-04,42.205,42.265,42.135,42.24,109586.0
2020-11-05,42.24,42.355,42.195,42.35,47392.0
2020-11-06,42.22,42.35,42.22,42.34,31123.0
2020-11-09,42.29,42.29,42.205,42.255,26802.0
2020-11-10,42.205,42.205,41.99,41.99,61196.0
2020-11-11,42.025,42.025,41.94,41.99,37640.0
2020-11-12,42.05,42.05,41.955,42.025,30738.0
2020-11-13,42.135,42.16,42.035,42.135,45086.0
2020-11-16,42.29,42.29,42.205,42.205,56.0
2020-11-17,42.205,42.205,42.11,42.12,58195.0
2020-11-18,42.265,42.265,42.15,42.22,39688.0
2020-11-19,42.205,42.24,42.145,42.24,90462.0
2020-11-20,42.245,42.28,42.17,42.17,28870.0
2020-11-23,42.205,42.325,42.205,42.29,20443.0
2020-11-24,42.28,42.3,42.18,42.18,30117.0
2020-11-25,42.185,42.255,42.16,42.245,31272.0
2020-11-26,42.245,42.265,42.23,42.265,35793.0
2020-11-27,42.265,42.305,42.24,42.27,36494.0
2020-11-30,42.27,42.325,42.255,42.325,47419.0
2020-12-01,42.315,42.315,42.21,42.21,52086.0
2020-12-02,42.28,42.28,42.12,42.15,66761.0
2020-12-03,42.135,42.18,42.125,42.15,30973.0
2020-12-04,42.17,42.205,42.15,42.205,23229.0
2020-12-07,42.16,42.16,42.1,42.11,35810.0
2020-12-08,42.135,42.245,42.135,42.245,47861.0
2020-12-09,42.28,42.3,42.195,42.245,24599.0
2020-12-10,42.3,42.305,42.24,42.305,29316.0
2020-12-11,42.325,42.355,42.245,42.29,22143.0
2020-12-14,42.315,42.4,42.315,42.39,27333.0
2020-12-15,42.415,42.425,42.34,42.39,22466.0
2020-12-16,42.355,42.365,42.305,42.325,43673.0
2020-12-17,42.35,42.35,42.245,42.28,33228.0
2020-12-18,42.28,42.315,42.245,42.305,64009.0
2020-12-21,42.305,42.315,42.255,42.315,28200.0
2020-12-22,42.33,42.34,42.28,42.34,36124.0
2020-12-23,42.45,42.45,42.33,42.39,27792.0
2020-12-24,42.325,42.375,42.21,42.21,16924.0
2020-12-29,42.3,42.34,42.255,42.315,14485.0
2020-12-30,42.315,42.355,42.265,42.34,23767.0
2020-12-31,42.335,42.36,42.27,42.28,6947.0
2021-01-04,42.715,43.335,42.28,42.28,71524.0
2021-01-05,42.575,42.575,42.315,42.37,15868.0
2021-01-06,42.4,42.445,42.28,42.28,24437.0
2021-01-07,42.445,42.445,42.15,42.15,21207.0
2021-01-08,42.14,42.185,42.09,42.16,13897.0
2021-01-11,42.16,42.185,42.07,42.08,66431.0
2021-01-12,42.08,42.15,42.02,42.02,30451.0
2021-01-13,42.08,42.095,41.985,42.095,46440.0
2021-01-14,42.105,42.14,42.02,42.02,19119.0
2021-01-15,42.13,42.14,42.065,42.14,32436.0
2021-01-18,42.125,42.125,42.055,42.055,18871.0
2021-01-19,42.125,42.125,41.995,42.08,58476.0
2021-01-20,42.105,42.115,41.995,42.055,95210.0
2021-01-21,42.055,42.09,42.02,42.08,30394.0
2021-01-22,42.065,42.095,41.925,41.94,34256.0
2021-01-25,42.045,42.045,41.905,41.905,49606.0
2021-01-27,41.93,42.095,41.93,42.07,29273.0
2021-01-28,42.105,42.15,42.02,42.105,27711.0
2021-01-29,42.15,42.15,42.03,42.07,23160.0
2021-02-01,42.065,42.065,41.965,42.02,33682.0
2021-02-02,42.065,42.065,41.94,41.985,41898.0
2021-02-03,42.035,42.035,41.895,41.95,27013.0
2021-02-04,41.94,41.94,41.845,41.855,31433.0
2021-02-05,41.93,41.93,41.81,41.89,41704.0
2021-02-08,41.87,41.87,41.785,41.8,29709.0
2021-02-09,41.845,41.855,41.8,41.855,34012.0
2021-02-10,41.86,41.87,41.82,41.86,30183.0
2021-02-11,41.855,41.895,41.82,41.825,20445.0
2021-02-12,41.86,41.895,41.81,41.895,33270.0
2021-02-15,41.81,41.82,41.715,41.715,56326.0
2021-02-16,41.715,41.725,41.625,41.695,24662.0
2021-02-17,41.655,41.655,41.505,41.515,22962.0
2021-02-18,41.585,41.62,41.52,41.585,58141.0
2021-02-19,41.62,41.62,41.48,41.48,45231.0
2021-02-22,41.47,41.47,41.32,41.445,46576.0
2021-02-23,41.45,41.45,41.385,41.385,25757.0
2021-02-24,41.4,41.4,41.315,41.355,42130.0
2021-02-25,41.35,41.35,41.2,41.25,34474.0
2021-02-26,41.13,41.13,40.93,40.98,44908.0
2021-03-01,40.975,41.285,40.94,41.21,67964.0
2021-03-02,41.06,41.355,41.06,41.27,40564.0
2021-03-03,41.425,41.435,41.295,41.39,33768.0
2021-03-04,41.295,41.295,41.145,41.165,34110.0
2021-03-05,41.235,41.235,41.11,41.19,32968.0
2021-03-08,41.19,41.26,41.13,41.215,43510.0
2021-03-09,41.12,41.2,41.105,41.14,28073.0
2021-03-10,41.245,41.25,41.155,41.235,35007.0
2021-03-11,41.18,41.285,41.18,41.215,25392.0
2021-03-12,41.365,41.365,41.215,41.235,35323.0
2021-03-15,41.075,41.215,41.075,41.095,57906.0
2021-03-16,41.145,41.225,41.105,41.225,36778.0
2021-03-17,41.145,41.21,41.11,41.21,33938.0
2021-03-18,41.11,41.14,41.035,41.045,38124.0
2021-03-19,40.98,41.06,40.965,41.05,23470.0
2021-03-22,41.075,41.13,40.98,41.13,34202.0
2021-03-23,41.105,41.165,41.06,41.105,49540.0
2021-03-24,41.11,41.315,41.11,41.285,37348.0
2021-03-25,41.365,41.365,41.215,41.26,35037.0
2021-03-26,41.235,41.35,41.235,41.245,34075.0
2021-03-29,41.285,41.285,41.175,41.225,30513.0
2021-03-30,41.245,41.245,41.06,41.105,31015.0
2021-03-31,41.135,41.135,41.015,41.015,59440.0
2021-04-01,43.71,43.71,40.97,40.98,50812.0
2021-04-06,41.22,41.37,40.98,41.185,66963.0
2021-04-07,41.37,41.37,41.11,41.21,30954.0
2021-04-08,41.175,41.295,41.12,41.135,44872.0
2021-04-09,41.185,41.285,41.185,41.2,34747.0
2021-04-12,41.145,41.23,41.13,41.13,42732.0
2021-04-13,41.185,41.185,41.08,41.155,24295.0
2021-04-14,41.195,41.24,41.12,41.23,41591.0
2021-04-15,41.165,41.175,41.09,41.1,58976.0
2021-04-16,41.23,41.26,41.185,41.185,19816.0
2021-04-19,41.2,41.285,41.2,41.265,24128.0
2021-04-20,41.22,41.24,41.12,41.12,53920.0
2021-04-21,41.275,41.285,41.165,41.285,32189.0
2021-04-22,41.295,41.315,41.21,41.295,32905.0
2021-04-23,41.295,41.315,41.23,41.305,33954.0
2021-04-26,41.24,41.305,41.185,41.26,30143.0
2021-04-27,41.155,41.24,41.155,41.165,24328.0
2021-04-28,41.21,41.21,41.1,41.1,39323.0
2021-04-29,41.185,41.185,41.11,41.175,20720.0
2021-04-30,41.155,41.155,41.055,41.055,30678.0
2021-05-03,41.025,41.11,41.025,41.065,26277.0
2021-05-04,41.065,41.145,41.055,41.1,50579.0
2021-05-05,41.1,41.21,41.1,41.175,49043.0
2021-05-06,41.175,41.2,41.12,41.2,36163.0
2021-05-07,41.195,41.195,41.13,41.13,42385.0
2021-05-10,41.185,41.185,41.1,41.13,15082.0
2021-05-11,41.145,41.145,41.07,41.12,37341.0
2021-05-12,41.045,41.065,40.98,41.0,51849.0
2021-05-13,41.005,41.005,40.885,40.885,43076.0
2021-05-14,40.94,40.97,40.875,40.905,30408.0
2021-05-17,40.99,41.005,40.915,40.95,25223.0
2021-05-18,40.98,40.98,40.875,40.96,45422.0
2021-05-19,40.95,40.96,40.875,40.95,31934.0
2021-05-20,40.94,40.96,40.875,40.895,67609.0
2021-05-21,40.99,41.005,40.94,41.005,23783.0
2021-05-24,41.045,41.055,40.98,40.99,33520.0
2021-05-25,41.07,41.07,41.005,41.005,62711.0
2021-05-26,41.11,41.175,41.08,41.145,52181.0
2021-05-27,41.145,41.24,41.135,41.145,40545.0
2021-05-28,41.2,41.2,41.09,41.09,30184.0
2021-05-31,41.155,41.175,41.07,41.11,49389.0
2021-06-01,41.11,41.165,41.07,41.165,30687.0
2021-06-02,41.1,41.145,41.055,41.065,47427.0
2021-06-03,41.09,41.175,41.08,41.165,23454.0
2021-06-04,41.065,41.11,41.035,41.11,40113.0
2021-06-07,41.155,41.185,41.11,41.12,47267.0
2021-06-08,41.195,41.195,41.11,41.175,36053.0
2021-06-09,41.165,41.265,41.165,41.26,23296.0
2021-06-10,41.305,41.35,41.275,41.35,30074.0
2021-06-11,41.325,41.405,41.325,41.38,46473.0
2021-06-15,41.295,41.34,41.265,41.34,38994.0
2021-06-16,41.36,41.36,41.26,41.26,52372.0
2021-06-17,41.295,41.295,41.135,41.155,44440.0
2021-06-18,41.22,41.33,41.21,41.325,41876.0
2021-06-21,41.37,41.435,41.325,41.395,60579.0
2021-06-22,41.395,41.395,41.24,41.285,55991.0
2021-06-23,41.285,41.325,41.22,41.325,46408.0
2021-06-24,41.315,41.315,41.2,41.23,30159.0
2021-06-25,41.315,41.315,41.22,41.275,39812.0
2021-06-28,41.175,41.21,41.135,41.175,40550.0
2021-06-29,41.2,41.285,41.2,41.25,36452.0
2021-06-30,41.25,41.265,41.21,41.21,35561.0
2021-07-01,41.985,41.985,41.23,41.275,61685.0
2021-07-02,41.375,41.385,41.295,41.35,30231.0
2021-07-05,41.395,41.45,41.375,41.435,53506.0
2021-07-06,41.48,41.48,41.36,41.37,67809.0
2021-07-07,41.05,41.565,41.05,41.555,40926.0
2021-07-08,41.535,41.655,41.535,41.61,43454.0
2021-07-09,41.585,41.655,41.585,41.6,38385.0
2021-07-12,41.655,41.655,41.535,41.545,52622.0
2021-07-13,41.545,41.59,41.535,41.575,30742.0
2021-07-14,41.575,41.585,41.5,41.575,49151.0
2021-07-15,41.62,41.65,41.59,41.62,46250.0
2021-07-16,41.715,41.715,41.61,41.62,31477.0
2021-07-19,41.715,41.78,41.695,41.75,55917.0
2021-07-20,41.815,41.9,41.805,41.835,57783.0
2021-07-21,41.9,41.91,41.835,41.845,25466.0
2021-07-22,41.74,41.805,41.715,41.725,48414.0
2021-07-23,41.815,41.855,41.77,41.845,28026.0
2021-07-26,41.865,41.88,41.805,41.865,20371.0
2021-07-27,41.88,41.88,41.795,41.87,41471.0
2021-07-28,41.89,41.92,41.845,41.91,28136.0
2021-07-29,41.935,41.935,41.865,41.865,22731.0
2021-07-30,41.865,41.9,41.835,41.9,41172.0
2021-08-02,41.88,41.935,41.88,41.88,36124.0
2021-08-03,41.995,42.005,41.93,42.005,32873.0
2021-08-04,42.01,42.05,41.985,41.995,29322.0
2021-08-05,42.05,42.05,41.995,42.01,50258.0
2021-08-06,42.01,42.02,41.965,41.965,24152.0
2021-08-09,41.91,41.91,41.835,41.835,28855.0
2021-08-10,41.88,41.9,41.835,41.9,23741.0
2021-08-11,41.865,41.87,41.795,41.855,23862.0
2021-08-12,41.89,41.89,41.805,41.845,35347.0
2021-08-13,41.865,41.865,41.795,41.805,33616.0
2021-08-16,41.89,41.965,41.89,41.955,40864.0
2021-08-17,41.955,41.955,41.89,41.935,91489.0
2021-08-18,41.985,41.985,41.88,41.935,22787.0
2021-08-19,41.975,41.975,41.9,41.92,37156.0
2021-08-20,41.935,42.005,41.935,41.955,29228.0
2021-08-23,41.985,42.005,41.935,41.985,30755.0
2021-08-24,41.965,41.965,41.9,41.935,29923.0
2021-08-25,41.89,41.935,41.865,41.89,44620.0
2021-08-26,41.825,41.825,41.74,41.805,58540.0
2021-08-27,41.73,41.805,41.73,41.795,22370.0
2021-08-30,41.795,41.845,41.795,41.845,33784.0
2021-08-31,41.845,41.9,41.845,41.845,31949.0
2021-09-01,41.795,41.795,41.725,41.77,35810.0
2021-09-02,41.77,41.795,41.74,41.795,41349.0
2021-09-03,41.77,41.845,41.77,41.825,44138.0
2021-09-06,41.76,41.79,41.695,41.725,55205.0
2021-09-07,41.74,41.76,41.695,41.76,46149.0
2021-09-08,41.685,41.685,41.63,41.665,47699.0
2021-09-09,41.715,41.725,41.65,41.715,37532.0
2021-09-10,41.715,41.795,41.715,41.795,53778.0
2021-09-13,41.76,41.76,41.675,41.685,41673.0
2021-09-14,41.75,41.75,41.675,41.74,44603.0
2021-09-15,41.815,41.815,41.76,41.805,40084.0
2021-09-16,41.705,41.78,41.705,41.705,36293.0
2021-09-17,41.655,41.705,41.65,41.65,35082.0
2021-09-20,41.64,41.65,41.585,41.65,41843.0
2021-09-21,41.675,41.74,41.655,41.675,43672.0
2021-09-22,41.73,41.74,41.655,41.725,24663.0
2021-09-23,41.695,41.75,41.695,41.73,31767.0
2021-09-24,41.585,41.585,41.5,41.525,43353.0
2021-09-27,41.395,41.48,41.395,41.45,19165.0
2021-09-28,41.435,41.435,41.33,41.33,26187.0
2021-09-29,41.35,41.35,41.255,41.31,26294.0
2021-09-30,41.35,41.36,41.295,41.305,42632.0
2021-10-01,41.115,41.37,41.105,41.36,81680.0
2021-10-04,41.38,41.395,41.35,41.37,25044.0
2021-10-05,41.275,41.36,41.275,41.34,30798.0
2021-10-06,41.255,41.255,41.145,41.145,29033.0
2021-10-07,41.245,41.245,41.145,41.22,14831.0
2021-10-08,41.21,41.21,41.105,41.17,24851.0
2021-10-11,41.105,41.105,41.025,41.06,31823.0
2021-10-12,41.09,41.09,40.965,41.015,25676.0
2021-10-13,41.025,41.09,41.025,41.07,27447.0
2021-10-14,41.105,41.19,41.1,41.18,21511.0
2021-10-15,41.21,41.305,41.21,41.255,47264.0
2021-10-18,41.22,41.22,41.125,41.2,151218.0
2021-10-19,41.17,41.22,41.125,41.17,87953.0
2021-10-20,41.145,41.145,41.03,41.05,35917.0
2021-10-21,41.03,41.09,41.025,41.025,83093.0
2021-10-22,41.015,41.025,40.95,41.025,30612.0
2021-10-25,41.015,41.105,41.015,41.1,53550.0
2021-10-26,41.105,41.115,41.05,41.1,33478.0
2021-10-27,41.105,41.145,41.08,41.135,38202.0
2021-10-28,41.295,41.32,41.23,41.315,37988.0
2021-10-29,41.17,41.305,41.17,41.19,51896.0
2021-11-01,41.32,41.32,41.125,41.22,17132.0
2021-11-02,41.22,41.275,41.145,41.2,28778.0
2021-11-03,41.24,41.315,41.23,41.305,24172.0
2021-11-04,41.19,41.245,41.18,41.2,31761.0
2021-11-05,41.34,41.385,41.315,41.36,45856.0
2021-11-08,41.48,41.565,41.46,41.53,30138.0
2021-11-09,41.425,41.535,41.415,41.52,37610.0
2021-11-10,41.575,41.63,41.545,41.61,51417.0
2021-11-11,41.46,41.47,41.305,41.395,56217.0
2021-11-12,41.385,41.395,41.295,41.385,16984.0
2021-11-15,41.385,41.395,41.32,41.395,39611.0
2021-11-16,41.415,41.415,41.24,41.275,29280.0
2021-11-17,41.295,41.295,41.21,41.275,33398.0
2021-11-18,41.33,41.34,41.245,41.34,39990.0
2021-11-19,41.275,41.385,41.275,41.38,24035.0
2021-11-22,41.405,41.49,41.405,41.47,31301.0
2021-11-23,41.385,41.385,41.245,41.245,31721.0
2021-11-24,41.2,41.275,41.18,41.255,40604.0
2021-11-25,41.2,41.425,41.18,41.23,37817.0
2021-11-26,41.295,41.415,41.23,41.415,23505.0
2021-11-29,41.455,41.52,41.425,41.5,48170.0
2021-11-30,41.455,41.545,41.435,41.53,23212.0
2021-12-01,41.49,41.61,41.47,41.545,28975.0
2021-12-02,41.555,41.685,41.555,41.65,41128.0
2021-12-03,41.695,41.865,41.6,41.705,30089.0
2021-12-06,41.705,41.835,41.66,41.675,39958.0
2021-12-07,41.89,41.89,41.6,41.6,20681.0
2021-12-08,41.725,41.8,41.6,41.63,32621.0
2021-12-09,41.545,41.715,41.5,41.555,49902.0
2021-12-10,41.555,41.62,41.52,41.595,40227.0
2021-12-13,41.545,41.64,41.535,41.6,23982.0
2021-12-14,41.675,41.735,41.63,41.735,30848.0
2021-12-15,41.79,41.79,41.6,41.63,31183.0
2021-12-16,41.695,41.695,41.555,41.67,26392.0
2021-12-17,41.735,41.735,41.595,41.64,40297.0
2021-12-20,41.695,41.725,41.61,41.695,33954.0
2021-12-21,41.685,41.685,41.555,41.64,30440.0
2021-12-22,41.535,41.535,41.445,41.48,26193.0
2021-12-23,41.49,41.49,41.425,41.445,16260.0
2021-12-24,41.5,41.5,41.36,41.415,13993.0
2021-12-29,41.395,41.405,41.34,41.385,16711.0
2021-12-30,41.315,41.315,41.21,41.21,7506.0
2021-12-31,41.23,41.295,41.22,41.265,8902.0
2022-01-04,41.185,41.185,41.08,41.12,58447.0
2022-01-05,40.96,41.11,40.96,41.035,29109.0
2022-01-06,41.035,41.035,40.93,40.96,28766.0
2022-01-07,40.98,40.985,40.92,40.97,18305.0
2022-01-10,40.905,40.93,40.79,40.82,30377.0
2022-01-11,40.77,40.895,40.77,40.865,30408.0
2022-01-12,40.895,40.92,40.855,40.865,32526.0
2022-01-13,40.865,40.93,40.845,40.865,11705.0
2022-01-14,40.93,41.025,40.93,40.98,14259.0
2022-01-17,40.92,40.92,40.77,40.8,68120.0
2022-01-18,40.83,40.83,40.735,40.77,27452.0
2022-01-19,40.695,40.725,40.62,40.67,35412.0
2022-01-20,40.65,40.735,40.65,40.715,23485.0
2022-01-21,40.705,40.895,40.705,40.885,52855.0
2022-01-24,40.98,40.98,40.77,40.855,26258.0
2022-01-25,40.94,40.94,40.82,40.865,39411.0
2022-01-27,40.77,40.77,40.61,40.68,71642.0
2022-01-28,40.64,40.745,40.64,40.68,47315.0
2022-01-31,40.745,40.745,40.63,40.67,43904.0
2022-02-01,40.585,40.68,40.555,40.66,39364.0
2022-02-02,40.61,40.65,40.555,40.61,37486.0
2022-02-03,40.65,40.68,40.53,40.67,27033.0
2022-02-04,40.48,40.48,40.36,40.395,20676.0
2022-02-07,40.34,40.34,40.22,40.255,36711.0
2022-02-08,40.275,40.275,40.155,40.19,41743.0
2022-02-09,40.095,40.165,40.08,40.165,46442.0
2022-02-10,40.115,40.21,40.115,40.165,27207.0
2022-02-11,40.395,40.395,39.9,40.005,22473.0
2022-02-14,40.04,40.19,40.04,40.155,135944.0
2022-02-15,40.305,40.305,39.965,40.015,23246.0
2022-02-16,39.955,39.955,39.865,39.9,23368.0
2022-02-17,39.88,40.03,39.88,39.945,38767.0
2022-02-18,39.995,40.095,39.975,39.985,40159.0
2022-02-21,39.975,40.21,39.975,40.145,46427.0
2022-02-22,40.305,40.305,40.105,40.22,37987.0
2022-02-23,40.105,40.105,39.995,40.04,39187.0
2022-02-24,40.02,40.21,39.995,40.19,27211.0
2022-02-25,40.165,40.165,40.015,40.04,27116.0
2022-02-28,40.275,40.275,40.115,40.165,40670.0
2022-03-01,40.165,40.295,40.07,40.265,40585.0
2022-03-02,40.49,40.66,40.49,40.545,33704.0
2022-03-03,40.53,40.53,40.285,40.295,29843.0
2022-03-04,40.2,40.525,40.2,40.38,29723.0
2022-03-07,40.36,40.62,40.36,40.565,30325.0
2022-03-08,40.24,40.46,40.24,40.36,32354.0
2022-03-09,40.405,40.405,40.095,40.22,23038.0
2022-03-10,40.105,40.18,39.9,40.02,41579.0
2022-03-11,40.005,40.005,39.805,39.955,29741.0
2022-03-14,39.995,39.995,39.795,39.815,17377.0
2022-03-15,39.78,39.78,39.525,39.64,37650.0
2022-03-16,39.695,39.695,39.525,39.59,32537.0
2022-03-17,39.675,39.715,39.545,39.705,74616.0
2022-03-18,39.48,39.73,39.48,39.64,21845.0
2022-03-21,39.75,39.75,39.59,39.72,22965.0
2022-03-22,39.535,39.535,39.355,39.42,70437.0
2022-03-23,39.355,39.355,39.225,39.245,33783.0
2022-03-24,39.45,39.45,39.345,39.365,41496.0
2022-03-25,39.345,39.365,39.235,39.365,29173.0
2022-03-28,39.235,39.3,38.945,39.16,35169.0
2022-03-29,39.085,39.205,39.085,39.17,24958.0
2022-03-30,39.18,39.32,39.105,39.31,57704.0
2022-03-31,39.235,39.27,39.15,39.205,46722.0
2022-04-01,39.305,39.36,39.22,39.26,23836.0
2022-04-04,39.155,39.275,39.155,39.24,23433.0
2022-04-05,39.34,39.35,39.25,39.305,52494.0
2022-04-06,39.03,39.03,38.93,38.93,29800.0
2022-04-07,38.985,39.025,38.965,39.025,68939.0
2022-04-08,38.93,38.965,38.89,38.9,51695.0
2022-04-11,38.855,38.865,38.655,38.705,44112.0
2022-04-12,38.705,38.705,38.545,38.565,44901.0
2022-04-13,38.665,38.74,38.64,38.685,30368.0
2022-04-14,38.695,38.835,38.695,38.77,57380.0
2022-04-19,38.57,38.62,38.505,38.505,29518.0
2022-04-20,38.43,38.43,38.28,38.365,42142.0
2022-04-21,38.505,38.57,38.48,38.48,38272.0
2022-04-22,38.29,38.41,38.27,38.41,34972.0
2022-04-26,38.505,38.565,38.42,38.46,39853.0
2022-04-27,38.565,38.665,38.555,38.6,31736.0
2022-04-28,38.555,38.57,38.49,38.545,31453.0
2022-04-29,38.49,38.49,38.385,38.385,36074.0
2022-05-02,38.235,38.29,38.195,38.205,29739.0
2022-05-03,38.26,38.26,38.12,38.12,40173.0
2022-05-04,38.085,38.15,38.065,38.065,37181.0
2022-05-05,38.27,38.32,38.195,38.195,36299.0
2022-05-06,38.225,38.225,37.98,38.01,39305.0
2022-05-09,37.885,37.925,37.8,37.87,28920.0
2022-05-10,37.945,38.105,37.945,38.0,21119.0
2022-05-11,38.025,38.13,38.025,38.11,28162.0
2022-05-12,38.385,38.385,38.18,38.245,23828.0
2022-05-13,38.32,38.41,38.31,38.365,14229.0
2022-05-16,38.3,38.33,38.185,38.31,33489.0
2022-05-17,38.31,38.31,38.185,38.255,33491.0
2022-05-18,38.11,38.13,38.035,38.105,40967.0
2022-05-19,38.245,38.245,38.13,38.185,34333.0
2022-05-20,38.29,38.32,38.215,38.27,10769.0
2022-05-23,38.245,38.31,38.195,38.26,29357.0
2022-05-24,38.26,38.26,38.15,38.255,52455.0
2022-05-25,38.32,38.385,38.29,38.335,22954.0
2022-05-26,38.44,38.44,38.32,38.33,14511.0
2022-05-27,38.32,38.355,38.26,38.3,43462.0
2022-05-30,38.3,38.385,38.28,38.28,20809.0
2022-05-31,38.28,38.28,38.11,38.215,56553.0
2022-06-01,38.11,38.11,38.02,38.105,33251.0
2022-06-02,38.035,38.035,37.95,38.0,23745.0
2022-06-03,37.945,37.97,37.86,37.905,24953.0
2022-06-06,37.95,37.95,37.83,37.85,23487.0
2022-06-07,37.715,37.755,37.65,37.725,122329.0
2022-06-08,37.765,37.84,37.745,37.745,26257.0
2022-06-09,37.745,37.745,37.635,37.725,30379.0
2022-06-10,37.635,37.635,37.52,37.54,26021.0
2022-06-14,37.05,37.07,36.87,36.94,63621.0
2022-06-15,36.645,36.815,36.59,36.62,113384.0
2022-06-16,37.02,37.135,36.945,37.02,32279.0
2022-06-17,37.1,37.145,36.945,37.145,171271.0
2022-06-20,37.18,37.18,37.015,37.03,34202.0
2022-06-21,37.05,37.06,36.865,36.89,60983.0
2022-06-22,36.89,36.955,36.79,36.88,38108.0
2022-06-23,37.1,37.255,37.1,37.24,30893.0
2022-06-24,37.475,37.475,37.18,37.35,99128.0
2022-06-27,37.38,37.38,37.25,37.34,39331.0
2022-06-28,37.08,37.255,37.08,37.22,31647.0
2022-06-29,37.04,37.325,37.04,37.325,24762.0
2022-06-30,37.285,37.38,37.285,37.37,21381.0
2022-07-01,37.64,37.69,37.52,37.615,51157.0
2022-07-04,37.735,37.895,37.735,37.84,20217.0
2022-07-05,37.795,37.795,37.565,37.66,61000.0
2022-07-06,37.765,37.895,37.765,37.895,32413.0
2022-07-07,37.66,37.82,37.66,37.745,33812.0
2022-07-08,37.725,37.735,37.575,37.66,37184.0
2022-07-11,37.605,37.605,37.47,37.565,40070.0
2022-07-12,37.735,37.765,37.65,37.67,37010.0
2022-07-13,37.86,37.86,37.745,37.82,31968.0
2022-07-14,37.82,37.895,37.765,37.86,22216.0
2022-07-15,37.715,37.88,37.715,37.87,34356.0
2022-07-18,37.89,37.99,37.85,37.925,51218.0
2022-07-19,37.82,37.82,37.735,37.82,23638.0
2022-07-20,37.595,37.7,37.595,37.69,31981.0
2022-07-21,37.725,37.755,37.66,37.725,31101.0
2022-07-22,37.83,37.89,37.81,37.86,28341.0
2022-07-25,38.075,38.155,38.06,38.07,44716.0
2022-07-26,38.125,38.165,38.075,38.085,34542.0
2022-07-27,38.19,38.2,38.135,38.135,19080.0
2022-07-28,38.19,38.22,38.095,38.155,65776.0
2022-07-29,38.345,38.475,38.325,38.465,26361.0
2022-08-01,38.475,38.475,38.38,38.38,14413.0
2022-08-02,38.55,38.72,38.55,38.665,31970.0
2022-08-03,38.43,38.475,38.38,38.42,35649.0
2022-08-04,38.53,38.53,38.42,38.42,30956.0
2022-08-05,38.515,38.6,38.495,38.58,32495.0
2022-08-08,38.335,38.37,38.24,38.295,23870.0
2022-08-09,38.35,38.465,38.35,38.39,26339.0
2022-08-10,38.37,38.38,38.275,38.335,33494.0
2022-08-11,38.4,38.4,38.305,38.36,25026.0
2022-08-12,38.24,38.24,38.115,38.165,38672.0
2022-08-15,38.155,38.275,38.155,38.275,22571.0
2022-08-16,38.38,38.515,38.285,38.4,94247.0
2022-08-17,38.275,38.275,38.18,38.265,35196.0
2022-08-18,38.05,38.125,37.99,38.075,33450.0
2022-08-19,38.135,38.135,37.975,38.0,30939.0
2022-08-22,37.85,37.86,37.765,37.85,24088.0
2022-08-23,37.745,37.745,37.65,37.745,28313.0
2022-08-24,37.64,37.67,37.575,37.65,29173.0
2022-08-25,37.47,37.545,37.46,37.49,28468.0
2022-08-26,37.67,37.67,37.585,37.595,31661.0
2022-08-29,37.565,37.565,37.365,37.405,49535.0
2022-08-30,37.48,37.51,37.355,37.49,81307.0
2022-08-31,37.34,37.445,37.34,37.445,40531.0
2022-09-01,37.255,37.265,37.16,37.225,25019.0
2022-09-02,37.175,37.185,37.12,37.185,25547.0
2022-09-05,37.185,37.32,37.185,37.3,31407.0
2022-09-06,37.255,37.255,37.15,37.185,26598.0
2022-09-07,37.09,37.09,36.97,37.075,21746.0
2022-09-08,37.1,37.28,37.1,37.28,24839.0
2022-09-09,37.035,37.045,36.97,37.025,24681.0
2022-09-12,37.015,37.055,36.96,36.96,96939.0
2022-09-13,37.075,37.11,36.995,37.015,36217.0
2022-09-14,36.95,36.96,36.845,36.895,19370.0
2022-09-15,37.035,37.035,36.895,36.895,21030.0
2022-09-16,36.895,36.94,36.825,36.91,30300.0
2022-09-19,36.91,36.91,36.815,36.815,23023.0
2022-09-20,36.875,36.875,36.78,36.845,29330.0
2022-09-21,36.73,36.73,36.6,36.665,32194.0
2022-09-23,36.525,36.57,36.41,36.475,24753.0
2022-09-26,36.355,36.38,36.22,36.285,46197.0
2022-09-27,36.06,36.07,35.985,36.03,34083.0
2022-09-28,35.9,35.9,35.72,35.765,44480.0
2022-09-29,36.135,36.24,36.05,36.07,99269.0
2022-09-30,36.08,36.08,35.975,36.07,18931.0
2022-10-03,36.365,36.365,36.09,36.14,20273.0
2022-10-04,36.44,36.495,36.395,36.49,19350.0
2022-10-05,36.415,36.52,36.32,36.46,30881.0
2022-10-06,36.25,36.26,36.14,36.185,39347.0
2022-10-07,36.13,36.14,36.035,36.13,33281.0
2022-10-10,35.91,35.995,35.89,35.995,30324.0
2022-10-11,35.855,35.875,35.73,35.73,32769.0
2022-10-12,35.785,35.795,35.685,35.78,27138.0
2022-10-13,35.78,35.785,35.685,35.71,28665.0
2022-10-14,35.78,35.88,35.72,35.805,26783.0
2022-10-17,35.74,35.74,35.59,35.685,28836.0
2022-10-18,35.805,35.875,35.71,35.875,43512.0
2022-10-19,35.74,35.875,35.71,35.785,41479.0
2022-10-20,35.54,35.685,35.54,35.645,46655.0
2022-10-21,35.465,35.59,35.425,35.475,30370.0
2022-10-24,35.495,35.625,35.485,35.625,31169.0
2022-10-25,35.635,35.675,35.595,35.625,49536.0
2022-10-26,35.825,35.93,35.815,35.845,556978.0
2022-10-27,35.96,36.055,35.96,36.005,33192.0
2022-10-28,36.195,36.31,36.195,36.245,44101.0
2022-10-31,36.09,36.155,36.055,36.09,26416.0
2022-11-01,36.055,36.12,35.995,36.07,18434.0
2022-11-02,36.195,36.195,36.06,36.07,19199.0
2022-11-03,36.015,36.015,35.93,35.93,19386.0
2022-11-04,35.965,35.975,35.795,35.89,47158.0
2022-11-07,35.965,35.965,35.795,35.835,72531.0
2022-11-08,35.805,35.805,35.69,35.75,39674.0
2022-11-09,35.92,35.93,35.835,35.92,33860.0
2022-11-10,36.06,36.12,36.015,36.12,27244.0
2022-11-11,37.01,37.01,36.395,36.435,35608.0
2022-11-14,36.395,36.395,36.245,36.29,26332.0
2022-11-15,36.245,36.34,36.235,36.3,39160.0
2022-11-16,36.405,36.535,36.405,36.48,63573.0
2022-11-17,36.64,36.69,36.565,36.595,57831.0
2022-11-18,36.65,36.65,36.5,36.605,34828.0
2022-11-21,36.63,36.63,36.46,36.595,31352.0
2022-11-22,36.525,36.595,36.48,36.575,38103.0
2022-11-23,36.65,36.66,36.545,36.65,71811.0
2022-11-24,36.67,36.83,36.66,36.82,67906.0
2022-11-25,36.63,36.87,36.63,36.82,33769.0
2022-11-28,36.775,36.82,36.66,36.82,36668.0
2022-11-29,36.82,36.82,36.585,36.68,35581.0
2022-11-30,37.04,37.04,36.565,36.715,16704.0
2022-12-01,36.735,37.02,36.735,36.88,36331.0
2022-12-02,37.705,37.96,36.975,37.01,51216.0
2022-12-05,37.02,37.02,36.9,36.945,28605.0
2022-12-06,36.63,36.965,36.63,36.89,46501.0
2022-12-07,37.02,37.03,36.915,37.03,39467.0
2022-12-08,37.085,37.155,37.02,37.04,41342.0
2022-12-09,37.01,37.125,36.9,37.07,61885.0
2022-12-12,37.095,37.095,36.795,36.945,35945.0
2022-12-13,36.86,36.915,36.785,36.905,137609.0
2022-12-14,36.935,37.03,36.935,37.02,61563.0
2022-12-15,36.975,36.975,36.915,36.955,130329.0
2022-12-16,37.55,37.55,36.81,36.86,88668.0
2022-12-19,36.82,36.86,36.69,36.715,149819.0
2022-12-20,36.71,36.715,36.365,36.405,210003.0
2022-12-21,36.44,37.125,36.28,36.29,98739.0
2022-12-22,36.45,36.565,36.27,36.405,65492.0
2022-12-23,36.415,36.44,36.26,36.365,44285.0
2022-12-28,36.26,36.26,35.9,36.025,36956.0
2022-12-29,36.09,36.1,36.045,36.045,12470.0
2022-12-30,36.165,36.175,36.07,36.07,9287.0
2023-01-03,36.185,36.185,35.995,36.115,29222.0
2023-01-04,38.09,38.09,36.165,36.26,23513.0
2023-01-05,36.4,36.41,36.3,36.375,10720.0
2023-01-06,36.3,36.365,36.185,36.305,14374.0
2023-01-09,36.545,36.67,36.505,36.535,24611.0
2023-01-10,36.565,36.575,36.46,36.515,23842.0
2023-01-11,36.385,36.49,36.365,36.44,22389.0
2023-01-12,36.545,36.67,36.545,36.66,46161.0
2023-01-13,36.67,36.725,36.62,36.67,26942.0
2023-01-16,36.565,36.7,36.565,36.65,24559.0
2023-01-17,36.65,36.715,36.61,36.63,33239.0
2023-01-18,36.785,36.905,36.715,36.9,54819.0
2023-01-19,36.965,37.1,36.965,37.09,36901.0
2023-01-20,36.88,36.965,36.87,36.945,7373.0
2023-01-23,37.525,37.525,36.765,36.83,34290.0
2023-01-24,36.765,36.8,36.715,36.725,29378.0
2023-01-25,36.87,36.89,36.81,36.86,44490.0
2023-01-27,36.775,36.775,36.705,36.705,50786.0
2023-01-30,36.715,36.82,36.66,36.735,34798.0
2023-01-31,36.785,36.785,36.565,36.65,27149.0
2023-02-01,36.68,36.705,36.63,36.705,33031.0
2023-02-02,36.715,36.84,36.715,36.81,72675.0
2023-02-03,36.925,37.09,36.925,37.06,39621.0
2023-02-06,36.86,36.86,36.705,36.8,152493.0
2023-02-07,36.65,36.69,36.555,36.66,40041.0
2023-02-08,36.585,36.64,36.525,36.63,34749.0
2023-02-09,36.705,36.705,36.575,36.595,26784.0
2023-02-10,36.565,36.61,36.515,36.565,56813.0
2023-02-13,36.45,36.47,36.41,36.43,49530.0
2023-02-14,36.515,36.515,36.47,36.515,24551.0
2023-02-15,36.49,36.49,36.355,36.41,45054.0
2023-02-16,36.345,36.395,36.28,36.395,58685.0
2023-02-17,36.23,36.28,36.175,36.185,40077.0
2023-02-20,36.26,36.345,36.25,36.315,54570.0
2023-02-21,36.355,36.355,36.23,36.27,33299.0
2023-02-22,36.1,36.115,36.01,36.105,30896.0
2023-02-23,36.135,36.165,36.07,36.165,41608.0
2023-02-24,36.195,36.26,36.175,36.25,32387.0
2023-02-27,36.25,36.25,36.06,36.105,40026.0
2023-02-28,36.06,36.105,36.04,36.08,37693.0
2023-03-01,36.05,36.1,35.995,36.1,54026.0
2023-03-02,35.995,35.995,35.87,35.9,39129.0
2023-03-03,35.925,35.935,35.84,35.9,33094.0
2023-03-06,36.04,36.09,35.995,36.08,23790.0
2023-03-07,35.995,36.06,35.955,36.01,62495.0
2023-03-08,35.995,36.06,35.945,35.955,40543.0
2023-03-09,35.985,36.08,35.985,36.01,31251.0
2023-03-10,36.21,36.325,36.135,36.325,71759.0
2023-03-13,36.27,36.535,36.27,36.46,58158.0
2023-03-14,36.82,36.86,36.715,36.765,75688.0
2023-03-15,36.535,36.69,36.535,36.67,52560.0
2023-03-16,37.0,37.125,36.955,36.975,41613.0
2023-03-17,36.945,36.945,36.81,36.915,28354.0
2023-03-20,36.985,37.125,36.945,37.125,28380.0
2023-03-21,37.125,37.2,37.03,37.145,32257.0
2023-03-22,36.935,36.945,36.85,36.87,43554.0
2023-03-23,36.945,37.105,36.945,37.06,51462.0
2023-03-24,37.135,37.21,37.1,37.185,28090.0
2023-03-27,37.105,37.385,37.105,37.23,58169.0
2023-03-28,37.03,37.03,36.905,36.945,75233.0
2023-03-29,36.935,36.935,36.84,36.905,27208.0
2023-03-30,36.935,36.945,36.88,36.925,18093.0
2023-03-31,36.9,36.925,36.84,36.925,38410.0
2023-04-03,37.01,37.01,36.925,36.935,30255.0
2023-04-04,37.01,37.095,36.99,37.09,37179.0
2023-04-05,37.135,37.145,37.07,37.095,42425.0
2023-04-06,37.185,37.24,37.155,37.22,27847.0
2023-04-11,37.145,37.145,37.05,37.06,26819.0
2023-04-12,37.07,37.07,36.99,37.07,42506.0
2023-04-13,37.04,37.09,36.985,37.04,16290.0
2023-04-14,37.04,37.04,36.945,37.0,44667.0
2023-04-17,36.905,36.905,36.78,36.84,47449.0
2023-04-18,36.735,36.765,36.685,36.705,77306.0
2023-04-19,36.685,36.775,36.685,36.765,27535.0
2023-04-20,36.755,36.765,36.685,36.765,31398.0
2023-04-21,36.765,36.82,36.765,36.78,44100.0
2023-04-24,36.685,36.78,36.685,36.735,26839.0
2023-04-26,36.955,37.02,36.955,37.0,47038.0
2023-04-27,36.985,37.0,36.915,36.915,185343.0
2023-04-28,36.775,36.895,36.735,36.885,59431.0
2023-05-01,37.095,37.095,37.0,37.04,41939.0
2023-05-02,36.945,37.0,36.85,36.905,80573.0
2023-05-03,36.965,37.135,36.965,37.105,77815.0
2023-05-04,37.135,37.23,37.135,37.185,122601.0
2023-05-05,37.09,37.195,37.09,37.115,30924.0
2023-05-08,37.08,37.095,37.01,37.06,65001.0
2023-05-09,36.925,37.01,36.925,36.985,46671.0
2023-05-10,36.945,36.965,36.885,36.905,24498.0
2023-05-11,37.09,37.095,37.02,37.095,48422.0
2023-05-12,37.135,37.25,37.135,37.21,63962.0
2023-05-15,37.04,37.09,37.03,37.03,27894.0
2023-05-16,37.02,37.08,36.975,37.08,26683.0
2023-05-17,36.975,37.0,36.945,36.955,28688.0
2023-05-18,36.975,36.985,36.915,36.925,27965.0
2023-05-19,36.765,36.775,36.705,36.735,28435.0
2023-05-22,36.725,36.81,36.715,36.775,50305.0
2023-05-23,36.725,36.735,36.665,36.695,69909.0
2023-05-24,36.675,36.715,36.66,36.715,18431.0
2023-05-25,36.62,36.63,36.56,36.61,35905.0
2023-05-26,36.495,36.535,36.43,36.535,52243.0
2023-05-29,36.535,36.535,36.43,36.475,46332.0
2023-05-30,36.545,36.63,36.545,36.57,32177.0
2023-05-31,36.765,36.83,36.63,36.81,28198.0
2023-06-01,36.81,36.88,36.775,36.83,22947.0
2023-06-02,36.86,36.925,36.86,36.88,35847.0
2023-06-05,36.705,36.775,36.705,36.715,31901.0
2023-06-06,36.715,36.765,36.695,36.715,26359.0
2023-06-07,36.775,36.81,36.745,36.765,51446.0
2023-06-08,36.63,36.63,36.56,36.61,32811.0
2023-06-09,36.65,36.705,36.64,36.705,38425.0
2023-06-13,36.685,36.78,36.685,36.755,37352.0
2023-06-14,36.64,36.665,36.59,36.64,43348.0
2023-06-15,36.66,36.66,36.555,36.57,35409.0
2023-06-16,36.66,36.685,36.61,36.61,26093.0
2023-06-19,36.745,36.755,36.675,36.755,54130.0
2023-06-20,36.675,36.685,36.58,36.685,60812.0
2023-06-21,36.775,36.82,36.745,36.8,42705.0
2023-06-22,36.81,36.82,36.755,36.81,39172.0
2023-06-23,36.725,36.745,36.675,36.685,36197.0
2023-06-26,36.81,36.895,36.8,36.885,111695.0
2023-06-27,36.935,36.935,36.85,36.87,41685.0
2023-06-28,36.81,36.86,36.79,36.84,23624.0
2023-06-29,36.895,36.895,36.82,36.86,30960.0
2023-06-30,36.675,36.745,36.665,36.725,31335.0
2023-07-03,36.795,36.795,36.67,36.795,322939.0
2023-07-04,36.71,36.76,36.655,36.75,62634.0
2023-07-05,36.73,36.74,36.66,36.71,213617.0
2023-07-06,36.615,36.625,36.565,36.585,112570.0
2023-07-07,36.42,36.44,36.365,36.42,97897.0
2023-07-10,36.375,36.375,36.305,36.355,63043.0
2023-07-11,36.355,36.43,36.355,36.42,52165.0
2023-07-12,36.42,36.44,36.395,36.44,57860.0
2023-07-13,36.595,36.615,36.555,36.595,65528.0
2023-07-14,36.68,36.74,36.655,36.69,73645.0
2023-07-17,36.66,36.68,36.645,36.67,21338.0
2023-07-18,36.655,36.71,36.655,36.71,40005.0
2023-07-19,36.805,36.855,36.785,36.845,36634.0
2023-07-20,36.825,36.93,36.805,36.835,47517.0
2023-07-21,36.73,36.77,36.71,36.77,88231.0
2023-07-24,36.75,36.76,36.72,36.73,51395.0
2023-07-25,36.73,36.805,36.73,36.74,28434.0
2023-07-26,36.72,36.775,36.72,36.75,64524.0
2023-07-27,36.72,36.785,36.7,36.76,50873.0
2023-07-28,36.595,36.655,36.49,36.605,99886.0
2023-07-31,36.615,36.615,36.53,36.555,27423.0
2023-08-01,36.625,36.66,36.575,36.635,46838.0
2023-08-02,36.47,36.51,36.46,36.5,31477.0
2023-08-03,36.415,36.415,36.29,36.325,180481.0
2023-08-04,36.27,36.29,36.22,36.23,42129.0
2023-08-07,36.365,36.42,36.365,36.415,38856.0
2023-08-08,36.345,36.45,36.315,36.42,47497.0
2023-08-09,36.5,36.585,36.49,36.575,119544.0
2023-08-10,36.48,36.53,36.48,36.52,106047.0
2023-08-11,36.42,36.42,36.355,36.385,48357.0
2023-08-14,36.29,36.3,36.24,36.27,48998.0
2023-08-15,36.22,36.24,36.185,36.185,68174.0
2023-08-16,36.165,36.23,36.155,36.21,41864.0
2023-08-17,36.175,36.175,36.03,36.03,51632.0
2023-08-18,36.06,36.185,36.06,36.185,64997.0
2023-08-21,36.135,36.155,36.07,36.07,53873.0
2023-08-22,35.98,36.03,35.97,36.02,68478.0
2023-08-23,36.05,36.115,36.05,36.095,68389.0
2023-08-24,36.29,36.335,36.28,36.315,44535.0
2023-08-25,36.305,36.305,36.26,36.28,52336.0
2023-08-28,36.24,36.3,36.2,36.29,61281.0
2023-08-29,36.305,36.325,36.29,36.325,33333.0
2023-08-30,36.345,36.415,36.325,36.355,58815.0
2023-08-31,36.375,36.415,36.365,36.405,34047.0
2023-09-01,36.45,36.5,36.45,36.48,26454.0
2023-09-04,36.345,36.385,36.335,36.375,48966.0
2023-09-05,36.305,36.345,36.3,36.335,48844.0
2023-09-06,36.24,36.27,36.2,36.27,36075.0
2023-09-07,36.19,36.2,36.145,36.185,25395.0
2023-09-08,36.26,36.315,36.26,36.305,58220.0
2023-09-11,36.22,36.23,36.155,36.185,26964.0
2023-09-12,36.165,36.185,36.125,36.185,40349.0
2023-09-13,36.175,36.185,36.135,36.175,72991.0
2023-09-14,36.2,36.27,36.2,36.26,49978.0
2023-09-15,36.24,36.29,36.22,36.28,55173.0
2023-09-18,36.125,36.145,36.085,36.115,64475.0
2023-09-19,36.095,36.155,36.095,36.135,31186.0
2023-09-20,36.07,36.075,36.03,36.04,27854.0
2023-09-21,36.0,36.01,35.945,35.99,53265.0
2023-09-22,35.96,35.97,35.935,35.97,38342.0
2023-09-25,35.96,36.03,35.96,36.02,27055.0
2023-09-26,35.855,35.895,35.82,35.885,42851.0
2023-09-27,35.855,35.925,35.855,35.895,44781.0
2023-09-28,35.81,35.83,35.76,35.78,40021.0
2023-09-29,35.72,35.74,35.665,35.74,116958.0
2023-10-02,35.885,35.885,35.7,35.765,18585.0
2023-10-03,35.775,35.775,35.585,35.67,20995.0
2023-10-04,35.535,35.535,35.41,35.46,40117.0
2023-10-05,35.565,35.595,35.5,35.585,37988.0
2023-10-06,35.595,35.635,35.585,35.635,43860.0
2023-10-09,35.74,35.74,35.545,35.585,54432.0
2023-10-10,35.585,35.77,35.585,35.76,49006.0
2023-10-11,35.765,35.815,35.72,35.795,43499.0
2023-10-12,35.93,35.97,35.91,35.91,52844.0
2023-10-13,35.785,35.825,35.72,35.76,26955.0
2023-10-16,35.815,35.845,35.76,35.835,48773.0
2023-10-17,35.815,35.815,35.64,35.66,54606.0
2023-10-18,35.615,35.615,35.525,35.595,240627.0
2023-10-19,35.44,35.44,35.295,35.345,127345.0
2023-10-20,35.39,35.46,35.345,35.41,68543.0
2023-10-23,35.325,35.41,35.325,35.345,39192.0
2023-10-24,35.48,35.565,35.45,35.565,57554.0
2023-10-25,35.625,35.635,35.545,35.595,102295.0
2023-10-26,35.565,35.565,35.385,35.385,32025.0
2023-10-27,35.5,35.575,35.5,35.545,36017.0
2023-10-30,35.545,35.545,35.47,35.515,121494.0
2023-10-31,35.48,35.585,35.48,35.525,36380.0
2023-11-01,35.48,35.49,35.43,35.48,42815.0
2023-11-02,35.64,35.795,35.64,35.765,33381.0
2023-11-03,35.795,35.865,35.795,35.865,24753.0
2023-11-06,35.9,35.98,35.89,35.98,26495.0
2023-11-07,35.7,35.91,35.7,35.9,42689.0
2023-11-08,36.075,36.075,36.01,36.055,21063.0
2023-11-09,35.525,36.2,35.525,36.16,41434.0
2023-11-10,36.285,36.295,35.72,36.025,47213.0
2023-11-13,36.095,36.095,35.91,35.92,28181.0
2023-11-14,35.92,36.025,35.64,35.99,39739.0
2023-11-15,36.27,36.94,36.27,36.345,71476.0
2023-11-16,36.17,36.275,36.14,36.27,70638.0
2023-11-17,37.035,37.035,36.305,36.42,75081.0
2023-11-20,36.23,36.395,36.23,36.375,38853.0
2023-11-21,37.035,37.035,36.385,36.44,34713.0
2023-11-22,36.48,36.5,36.42,36.42,45250.0
2023-11-23,36.5,36.52,36.46,36.46,37558.0
2023-11-24,36.48,36.48,36.315,36.365,55174.0
2023-11-27,36.21,36.335,36.21,36.325,252362.0
2023-11-28,36.43,36.5,36.42,36.43,172548.0
2023-11-29,36.48,36.635,36.48,36.595,26832.0
2023-11-30,36.7,36.75,36.69,36.69,36914.0
2023-12-01,37.125,37.125,36.555,36.585,25806.0
2023-12-04,37.085,37.085,36.74,36.75,68322.0
2023-12-05,36.95,37.125,36.605,36.77,38896.0
2023-12-06,36.555,37.03,36.555,37.0,48636.0
2023-12-07,36.94,37.155,36.94,37.045,59734.0
2023-12-08,37.115,37.345,36.97,36.99,80332.0
2023-12-11,36.875,36.9,36.825,36.845,37839.0
2023-12-12,36.885,36.92,36.805,36.875,49506.0
2023-12-13,36.845,37.0,36.845,36.95,37579.0
2023-12-14,36.93,37.375,36.93,37.26,3446325.0
2023-12-15,37.41,37.41,37.28,37.28,40302.0
2023-12-18,37.395,37.48,37.395,37.43,42916.0
2023-12-19,37.5,37.5,37.405,37.405,40179.0
2023-12-20,37.49,37.605,37.49,37.545,46723.0
2023-12-21,37.67,37.76,37.67,37.69,33169.0
2023-12-22,37.7,37.71,37.625,37.625,41467.0
2023-12-27,37.635,37.74,37.635,37.69,37797.0
2023-12-28,38.48,38.48,37.77,37.77,9466.0
2023-12-29,37.015,38.0,37.015,37.72,13783.0
2024-01-02,37.215,37.915,37.19,37.565,7407.0
2024-01-03,37.67,37.67,37.47,37.47,23707.0
2024-01-04,37.635,37.635,37.495,37.535,21274.0
2024-01-05,37.545,37.545,37.34,37.35,13397.0
2024-01-08,37.305,37.37,37.275,37.325,23038.0
2024-01-09,37.325,37.43,37.325,37.38,14229.0
2024-01-10,37.46,37.47,37.315,37.37,26759.0
2024-01-11,37.4,37.41,37.35,37.36,47981.0
2024-01-12,37.42,37.485,37.38,37.43,27533.0
2024-01-15,37.485,37.615,37.47,37.595,192942.0
2024-01-16,37.555,37.555,37.41,37.41,29453.0
2024-01-17,37.4,37.42,37.325,37.35,26727.0
2024-01-18,37.325,37.325,37.195,37.215,21912.0
2024-01-19,37.19,37.195,37.13,37.17,24237.0
2024-01-22,37.14,37.265,37.11,37.225,17830.0
2024-01-23,37.225,37.295,37.17,37.285,39830.0
2024-01-24,37.225,37.225,37.16,37.16,31815.0
2024-01-25,37.14,37.15,37.035,37.1,33464.0
2024-01-29,37.19,37.19,37.09,37.15,58443.0
2024-01-30,37.025,37.34,37.025,37.335,36371.0
2024-01-31,37.335,37.37,37.295,37.36,17215.0
2024-02-01,37.36,37.495,37.36,37.44,45719.0
2024-02-02,37.585,37.605,37.505,37.505,55938.0
2024-02-05,37.35,37.35,37.215,37.305,77114.0
2024-02-06,37.18,37.255,37.09,37.17,24971.0
2024-02-07,37.265,37.285,37.215,37.245,20755.0
2024-02-08,37.225,37.255,37.17,37.245,35944.0
2024-02-09,37.17,37.17,37.08,37.1,45501.0
2024-02-12,37.025,37.13,37.025,37.08,67182.0
2024-02-13,37.08,37.15,37.025,37.09,15693.0
2024-02-14,36.925,36.975,36.9,36.975,19085.0
2024-02-15,36.965,37.15,36.965,37.14,27043.0
2024-02-16,37.09,37.13,37.025,37.025,26141.0
2024-02-19,37.045,37.05,36.995,37.05,40312.0
2024-02-20,37.035,37.05,36.945,37.045,24269.0
2024-02-21,37.045,37.12,36.985,37.1,27375.0
2024-02-22,37.08,37.08,36.965,37.045,30177.0
2024-02-23,37.045,37.05,36.955,36.965,20410.0
2024-02-26,37.1,37.225,37.08,37.16,58105.0
2024-02-27,37.1,37.11,37.045,37.06,20470.0
2024-02-28,37.06,37.075,36.985,37.025,27058.0
2024-02-29,37.045,37.13,37.035,37.035,24941.0
2024-03-01,37.13,37.16,37.08,37.1,14533.0
2024-03-04,37.17,37.235,37.17,37.18,24862.0
2024-03-05,37.205,37.235,37.13,37.225,97190.0
2024-03-06,37.225,37.37,37.225,37.36,31016.0
2024-03-07,37.43,37.43,37.325,37.335,22618.0
2024-03-08,37.35,37.45,37.35,37.44,29660.0
2024-03-11,37.43,37.515,37.41,37.495,42186.0
2024-03-12,37.43,37.43,37.37,37.38,18083.0
2024-03-13,37.325,37.37,37.325,37.37,33797.0
2024-03-14,37.325,37.325,37.235,37.245,29219.0
2024-03-15,37.17,37.17,37.09,37.14,23974.0
2024-03-18,37.09,37.17,37.08,37.16,27518.0
2024-03-19,37.14,37.15,37.08,37.14,31104.0
2024-03-20,37.15,37.215,37.15,37.205,27301.0
2024-03-21,37.235,37.275,37.205,37.255,19546.0
2024-03-22,37.195,37.315,37.19,37.315,29357.0
2024-03-25,37.335,37.4,37.295,37.305,92493.0
2024-03-26,37.295,37.295,37.225,37.265,29061.0
2024-03-27,37.235,37.335,37.235,37.335,45444.0
2024-03-28,37.39,37.39,37.315,37.39,35860.0
2024-04-02,37.06,37.255,37.06,37.235,68686.0
2024-04-03,37.185,37.185,37.07,37.125,20401.0
2024-04-04,37.175,37.175,37.08,37.125,74109.0
2024-04-05,37.195,37.235,37.175,37.195,21408.0
2024-04-08,37.105,37.105,37.0,37.02,19196.0
2024-04-09,37.03,37.095,37.01,37.095,41909.0
2024-04-10,37.155,37.205,37.155,37.185,26953.0
2024-04-11,36.915,36.94,36.885,36.915,58575.0
2024-04-12,36.865,36.885,36.815,36.885,27525.0
2024-04-15,36.94,36.99,36.875,36.905,118836.0
2024-04-16,36.855,36.855,36.785,36.825,33661.0
2024-04-17,36.71,36.74,36.66,36.73,25050.0
2024-04-18,36.815,36.845,36.765,36.825,43924.0
2024-04-19,36.755,36.99,36.755,36.855,49428.0
2024-04-22,36.74,36.765,36.69,36.75,21679.0
2024-04-23,36.855,36.855,36.785,36.805,33039.0
2024-04-24,36.775,36.815,36.73,36.755,75927.0
2024-04-26,36.61,36.62,36.545,36.575,97700.0
2024-04-29,36.7,36.775,36.67,36.755,173232.0
2024-04-30,36.845,36.875,36.805,36.865,22918.0
2024-05-01,36.74,36.75,36.7,36.73,35353.0
2024-05-02,36.765,36.815,36.74,36.815,24086.0
2024-05-03,36.835,36.885,36.815,36.885,41536.0
2024-05-06,36.885,36.98,36.885,36.93,41590.0
2024-05-07,36.98,37.05,36.96,37.05,33019.0
2024-05-08,37.105,37.105,37.04,37.07,32532.0
2024-05-09,37.07,37.07,36.97,36.99,48491.0
2024-05-10,36.98,37.07,36.98,37.06,35948.0
2024-05-13,37.0,37.01,36.95,36.99,31331.0
2024-05-14,36.95,37.0,36.94,36.98,19186.0
2024-05-15,37.0,37.03,36.96,36.99,28886.0
2024-05-16,37.165,37.255,37.165,37.225,27265.0
2024-05-17,37.125,37.185,37.125,37.175,26080.0
2024-05-20,37.095,37.095,37.02,37.06,45553.0
2024-05-21,36.97,37.04,36.97,37.04,36365.0
2024-05-22,37.01,37.08,37.01,37.02,30832.0
2024-05-23,37.02,37.05,36.99,37.04,67938.0
2024-05-24,36.96,36.96,36.915,36.915,139708.0
2024-05-27,36.915,36.98,36.915,36.95,54754.0
2024-05-28,37.0,37.0,36.93,36.99,37119.0
2024-05-29,36.825,36.855,36.765,36.765,58676.0
2024-05-30,36.7,36.75,36.67,36.7,66463.0
2024-05-31,36.75,36.805,36.74,36.75,26168.0
2024-06-03,36.895,36.895,36.835,36.855,35427.0
2024-06-04,37.0,37.03,36.97,36.99,77474.0
2024-06-05,37.085,37.145,37.085,37.145,140952.0
2024-06-06,37.195,37.245,37.195,37.205,48624.0
2024-06-07,37.225,37.225,37.175,37.175,42712.0
2024-06-11,36.96,36.96,36.905,36.905,42020.0
2024-06-12,36.97,37.0,36.93,36.95,65367.0
2024-06-13,37.145,37.165,37.105,37.105,47705.0
2024-06-14,37.245,37.26,37.155,37.175,94034.0
2024-06-17,37.27,37.34,37.26,37.3,29439.0
2024-06-18,37.235,37.3,37.225,37.225,59620.0
2024-06-19,37.29,37.35,37.28,37.3,25890.0
2024-06-20,37.31,37.31,37.235,37.245,33043.0
2024-06-21,37.3,37.3,37.235,37.3,80374.0
2024-06-24,37.26,37.31,37.255,37.255,73488.0
2024-06-25,37.27,37.33,37.27,37.27,23866.0
2024-06-26,37.28,37.32,37.215,37.27,35140.0
2024-06-27,37.145,37.145,37.07,37.08,121184.0
2024-06-28,37.155,37.185,37.085,37.165,29036.0
2024-07-01,37.455,37.455,36.985,37.035,30461.0
2024-07-02,36.965,36.985,36.935,36.935,84290.0
2024-07-03,36.955,37.015,36.955,36.975,46916.0
2024-07-04,37.075,37.115,37.055,37.055,48239.0
2024-07-05,37.045,37.125,37.045,37.125,39642.0
2024-07-08,37.18,37.21,37.16,37.17,38827.0
2024-07-09,37.26,37.27,37.21,37.21,32696.0
2024-07-10,37.15,37.23,37.15,37.21,48956.0
2024-07-11,37.25,37.28,37.23,37.26,24442.0
2024-07-12,37.375,37.395,37.33,37.355,54121.0
2024-07-15,37.355,37.375,37.33,37.33,43566.0
2024-07-16,37.425,37.475,37.415,37.475,44197.0
2024-07-17,37.535,37.56,37.505,37.55,38479.0
2024-07-18,37.55,37.55,37.505,37.54,44968.0
2024-07-19,37.495,37.535,37.465,37.505,67248.0
2024-07-22,37.505,37.505,37.445,37.445,35172.0
2024-07-23,37.435,37.455,37.395,37.405,25881.0
2024-07-24,37.435,37.435,37.385,37.435,38027.0
2024-07-25,37.385,37.445,37.355,37.425,83964.0
2024-07-26,37.505,37.505,37.455,37.485,40231.0
2024-07-29,37.54,37.61,37.54,37.58,49639.0
2024-07-30,37.65,37.66,37.6,37.65,33450.0
2024-07-31,37.67,37.745,37.66,37.69,48609.0
2024-08-01,37.805,37.885,37.805,37.815,39590.0
2024-08-02,37.925,38.02,37.925,37.96,32538.0
2024-08-05,38.255,38.41,38.235,38.39,88256.0
2024-08-06,38.12,38.235,38.12,38.175,57212.0
2024-08-07,38.175,38.185,38.08,38.09,35189.0
2024-08-08,38.05,38.12,38.04,38.11,46212.0
2024-08-09,38.03,38.09,38.01,38.08,52771.0
2024-08-12,38.09,38.13,38.08,38.1,78158.0
2024-08-13,38.12,38.175,38.11,38.13,34446.0
2024-08-14,38.265,38.295,38.245,38.285,19784.0
2024-08-15,38.335,38.335,38.265,38.325,33368.0
2024-08-16,38.145,38.195,38.13,38.195,34744.0
2024-08-19,38.155,38.225,38.145,38.225,42319.0
2024-08-20,38.205,38.215,38.155,38.175,21116.0
2024-08-21,38.285,38.315,38.255,38.315,48775.0
2024-08-22,38.275,38.325,38.275,38.315,21752.0
2024-08-23,38.235,38.255,38.195,38.245,27750.0
2024-08-26,38.35,38.37,38.315,38.37,34574.0
2024-08-27,38.265,38.315,38.255,38.275,46696.0
2024-08-28,38.265,38.265,38.215,38.245,41277.0
2024-08-29,38.245,38.255,38.215,38.255,38450.0
2024-08-30,38.235,38.235,38.165,38.205,58142.0
2024-09-02,38.165,38.165,38.12,38.14,38946.0
2024-09-03,38.145,38.145,38.08,38.145,42417.0
2024-09-04,38.325,38.325,38.245,38.295,46262.0
2024-09-05,38.46,38.46,38.39,38.44,52217.0
2024-09-06,38.46,38.52,38.41,38.52,37165.0
2024-09-09,38.49,38.49,38.44,38.46,43125.0
2024-09-10,38.51,38.555,38.51,38.555,136805.0
2024-09-11,38.585,38.685,38.585,38.675,53944.0
2024-09-12,38.675,38.675,38.615,38.665,43642.0
2024-09-13,38.615,38.695,38.615,38.695,50710.0
2024-09-16,38.655,38.715,38.645,38.695,46089.0
2024-09-17,38.715,38.76,38.705,38.715,56034.0
2024-09-18,38.715,38.725,38.685,38.715,34108.0
2024-09-19,38.605,38.605,38.54,38.585,64379.0
2024-09-20,38.635,38.635,38.53,38.565,35031.0
2024-09-23,38.55,38.55,38.44,38.47,70617.0
2024-09-24,38.55,38.565,38.49,38.55,45389.0
2024-09-25,38.615,38.615,38.575,38.615,62156.0
2024-09-26,38.54,38.555,38.48,38.52,32972.0
2024-09-27,38.555,38.555,38.5,38.53,33461.0
2024-09-30,38.595,38.595,38.55,38.585,67836.0
2024-10-01,38.625,38.625,38.54,38.57,45214.0
2024-10-02,38.675,38.705,38.635,38.695,56042.0
2024-10-03,38.59,38.59,38.53,38.54,43333.0
2024-10-04,38.5,38.51,38.45,38.46,28049.0
2024-10-07,38.325,38.325,38.225,38.235,10943.0
2024-10-08,38.205,38.235,38.155,38.195,35962.0
2024-10-09,38.185,38.225,38.155,38.175,27269.0
2024-10-10,38.14,38.15,38.1,38.1,41582.0
2024-10-11,38.13,38.155,38.11,38.11,24675.0
2024-10-14,38.1,38.13,38.01,38.02,239987.0
2024-10-15,38.05,38.15,38.05,38.08,95104.0
2024-10-16,38.225,38.255,38.185,38.195,42433.0
2024-10-17,38.285,38.335,38.225,38.225,67895.0
2024-10-18,38.245,38.245,38.155,38.155,26336.0
2024-10-21,38.275,38.275,38.205,38.215,39355.0
2024-10-22,38.1,38.1,37.97,37.97,20368.0
2024-10-23,38.04,38.04,37.95,37.95,30553.0
2024-10-24,37.835,38.04,37.835,37.99,42903.0
2024-10-25,38.07,38.12,38.06,38.08,72160.0
2024-10-28,37.95,38.02,37.94,37.94,53208.0
2024-10-29,38.0,38.02,37.98,37.98,38100.0
2024-10-30,38.01,38.04,37.96,38.0,37007.0
2024-10-31,37.95,37.95,37.855,37.915,43864.0
2024-11-01,37.95,37.98,37.905,37.905,51346.0
2024-11-04,37.905,37.96,37.885,37.885,21979.0
2024-11-05,38.0,38.0,37.905,37.97,27815.0
2024-11-06,38.02,38.02,37.695,37.845,45972.0
2024-11-07,37.755,37.815,37.695,37.745,32231.0
2024-11-08,37.895,37.94,37.845,37.915,45703.0
2024-11-11,37.97,37.97,37.855,37.855,64043.0
2024-11-12,37.855,38.0,37.855,37.99,27453.0
2024-11-13,38.08,38.08,37.785,37.795,33343.0
2024-11-14,37.795,37.795,37.69,37.715,50441.0
2024-11-15,37.855,37.875,37.795,37.795,25525.0
2024-11-18,37.915,37.925,37.825,37.825,55037.0
2024-11-19,37.865,37.925,37.855,37.915,35166.0
2024-11-20,37.21,37.93,37.21,37.885,38049.0
2024-11-21,37.96,37.96,37.875,37.895,39952.0
2024-11-22,37.875,37.905,37.845,37.845,95798.0
2024-11-25,37.98,38.06,37.95,38.0,45307.0
2024-11-26,37.99,38.12,37.99,38.05,36119.0
2024-11-27,38.03,38.12,38.03,38.12,53498.0
2024-11-28,38.15,38.185,38.13,38.185,47915.0
2024-11-29,38.185,38.245,38.155,38.205,23343.0
2024-12-02,38.385,38.385,38.305,38.355,28247.0
2024-12-03,38.14,38.42,38.14,38.345,40836.0
2024-12-04,38.225,38.355,38.225,38.295,70219.0
2024-12-05,38.4,38.44,38.355,38.365,22134.0
2024-12-06,38.315,38.42,38.315,38.41,41718.0
2024-12-09,38.375,38.47,38.375,38.46,60026.0
2024-12-10,38.39,38.43,38.365,38.39,50781.0
2024-12-11,38.41,38.42,38.345,38.375,59530.0
2024-12-12,38.345,38.345,38.225,38.265,83738.0
2024-12-13,38.165,38.245,38.15,38.155,54276.0
2024-12-16,38.155,38.185,38.1,38.15,41439.0
2024-12-17,38.11,38.195,38.1,38.11,35284.0
2024-12-18,38.13,38.14,38.06,38.08,46650.0
2024-12-19,37.805,37.96,37.765,37.835,77625.0
2024-12-20,37.835,37.925,37.835,37.875,40319.0
2024-12-23,37.845,38.01,37.845,37.94,32683.0
2024-12-24,37.845,37.925,37.845,37.845,13546.0
2024-12-27,38.0,38.0,37.855,37.895,7126.0
2024-12-30,38.58,38.58,37.765,37.815,6880.0
2024-12-31,37.99,38.01,37.95,38.01,16040.0
2025-01-02,38.04,38.04,37.845,37.875,7635.0
2025-01-03,37.945,37.975,37.905,37.975,30384.0
2025-01-06,37.935,37.935,37.755,37.775,65346.0
2025-01-07,37.765,37.855,37.765,37.805,20798.0
2025-01-08,37.745,37.755,37.66,37.67,43048.0
2025-01-09,37.72,37.735,37.67,37.69,31013.0
2025-01-10,36.88,37.71,36.88,37.64,57171.0
2025-01-13,37.57,37.57,37.47,37.48,27662.0
2025-01-14,37.48,37.58,37.48,37.58,42468.0
2025-01-15,37.52,37.52,37.47,37.49,18176.0
2025-01-16,37.725,37.755,37.68,37.755,35392.0
2025-01-17,37.805,37.815,37.755,37.805,42161.0
2025-01-20,37.755,37.815,37.65,37.805,30675.0
2025-01-21,38.025,38.025,37.895,37.935,46525.0
2025-01-22,37.945,37.945,37.815,37.835,66583.0
2025-01-23,37.765,37.875,37.765,37.845,39312.0
2025-01-24,37.885,37.885,37.785,37.825,76769.0
2025-01-28,37.855,37.945,37.855,37.865,35392.0
2025-01-29,37.905,37.995,37.895,37.975,61287.0
2025-01-30,37.995,37.995,37.895,37.915,118496.0
2025-01-31,37.405,37.995,37.405,37.945,44447.0
2025-02-03,37.945,38.08,37.915,38.05,41354.0
2025-02-04,37.995,38.035,37.945,38.015,94508.0
2025-02-05,38.005,38.12,37.995,38.09,53120.0
2025-02-06,38.2,38.25,38.18,38.18,18883.0
2025-02-07,38.2,38.24,38.17,38.19,29523.0
2025-02-10,38.08,38.17,38.08,38.12,26184.0
2025-02-11,38.11,38.17,38.1,38.12,25913.0
2025-02-12,38.11,38.11,37.995,38.035,50318.0
2025-02-13,37.895,37.965,37.875,37.925,45155.0
2025-02-14,38.06,38.11,38.05,38.07,28897.0
2025-02-17,38.04,38.21,38.04,38.04,48218.0
2025-02-18,38.1,38.11,37.985,37.995,74349.0
2025-02-19,37.945,37.995,37.945,37.945,51392.0
2025-02-20,37.995,37.995,37.925,37.945,61453.0
2025-02-21,37.905,38.025,37.905,38.015,40528.0
2025-02-24,38.05,38.11,38.04,38.09,94855.0
2025-02-25,38.1,38.17,38.1,38.13,43514.0
2025-02-26,38.22,38.32,38.2,38.2,36091.0
2025-02-27,38.27,38.355,38.27,38.29,40508.0
2025-02-28,38.29,38.415,38.29,38.385,59679.0
2025-03-03,38.425,38.425,38.33,38.34,77148.0
2025-03-04,38.435,38.515,38.395,38.395,83673.0
2025-03-05,38.26,38.485,38.15,38.18,70140.0
2025-03-06,38.14,38.86,37.915,37.965,19624.0
2025-03-07,37.965,38.07,37.935,38.035,190042.0
2025-03-10,38.035,38.035,37.945,37.955,46883.0
2025-03-11,38.06,38.13,38.04,38.09,44321.0
2025-03-12,37.975,37.975,37.905,37.965,58340.0
2025-03-13,37.995,37.995,37.895,37.985,57505.0
2025-03-14,38.035,38.035,37.945,37.975,42523.0
2025-03-17,38.025,38.025,37.945,37.975,82405.0
2025-03-18,38.015,38.07,38.005,38.035,80885.0
2025-03-19,38.05,38.06,38.015,38.015,31111.0
2025-03-20,38.035,38.17,38.035,38.12,43259.0
2025-03-21,38.09,38.13,38.07,38.09,60094.0
2025-03-24,38.1,38.1,38.04,38.04,65025.0
2025-03-25,37.945,38.035,37.945,38.035,42301.0
2025-03-26,37.955,38.005,37.955,37.965,92012.0
2025-03-27,38.025,38.035,37.965,37.995,30570.0
2025-03-28,37.945,38.05,37.945,38.04,68288.0
2025-03-31,38.18,38.27,38.18,38.23,66391.0
2025-04-01,38.06,38.295,38.06,38.215,119933.0
2025-04-02,38.19,38.265,38.19,38.245,84630.0
2025-04-03,38.465,38.535,38.455,38.495,92457.0
2025-04-04,38.535,38.69,38.525,38.68,113673.0
2025-04-07,39.245,39.245,38.75,38.87,45136.0
2025-04-08,38.515,38.545,38.415,38.475,79672.0
2025-04-09,38.265,38.295,37.96,38.05,56818.0
2025-04-10,38.18,38.325,38.14,38.14,100307.0
2025-04-11,38.15,38.15,38.01,38.11,78029.0
2025-04-14,38.14,38.17,38.07,38.08,84285.0
2025-04-15,38.275,38.345,38.235,38.255,57800.0
2025-04-16,38.255,38.355,38.215,38.335,51095.0
2025-04-17,38.295,38.425,38.295,38.355,39772.0
2025-04-22,38.215,38.325,38.13,38.265,47078.0
2025-04-23,38.385,38.465,38.375,38.405,64939.0
2025-04-24,38.325,38.455,38.325,38.425,40151.0
2025-04-28,38.575,38.605,38.545,38.555,98079.0
2025-04-29,38.535,38.585,38.525,38.555,39818.0
2025-04-30,38.585,38.645,38.575,38.575,39072.0
2025-05-01,38.635,38.67,38.615,38.625,85562.0
2025-05-02,38.625,38.655,38.565,38.585,47499.0
2025-05-05,38.525,38.525,38.425,38.425,46353.0
2025-05-06,38.425,38.465,38.355,38.355,44958.0
2025-05-07,38.425,38.525,38.425,38.485,54291.0
2025-05-08,38.455,38.605,38.455,38.515,63409.0
2025-05-09,38.425,38.425,38.365,38.395,40146.0
2025-05-12,38.335,38.345,38.275,38.275,88624.0
2025-05-13,38.07,38.215,38.07,38.18,50545.0
2025-05-14,38.17,38.215,38.15,38.205,42206.0
2025-05-15,38.12,38.13,38.09,38.09,45179.0
2025-05-16,38.205,38.295,38.205,38.275,25570.0
2025-05-19,38.265,38.285,38.16,38.16,47015.0
2025-05-20,38.305,38.325,38.235,38.265,67328.0
2025-05-21,38.16,38.205,38.13,38.13,68437.0
2025-05-22,38.05,38.07,38.01,38.02,38667.0
2025-05-23,38.12,38.14,38.07,38.07,38047.0
2025-05-26,38.06,38.15,38.06,38.12,88169.0
2025-05-27,38.12,38.335,38.12,38.315,84669.0
2025-05-28,38.315,38.325,38.205,38.205,54657.0
2025-05-29,38.205,38.295,38.2,38.2,31365.0
2025-05-30,38.365,38.415,38.365,38.375,71213.0
2025-06-02,38.355,38.415,38.355,38.375,73522.0
2025-06-03,38.355,38.445,38.355,38.435,101320.0
2025-06-04,38.425,38.425,38.345,38.345,88360.0
2025-06-05,38.505,38.525,38.435,38.455,76366.0
2025-06-06,38.445,38.445,38.395,38.425,48697.0
2025-06-10,38.395,38.395,38.335,38.365,40421.0
2025-06-11,38.395,38.435,38.385,38.395,37477.0
2025-06-12,38.445,38.515,38.445,38.445,39503.0
2025-06-13,38.645,38.655,38.595,38.615,50859.0
2025-06-16,38.505,38.505,38.395,38.395,48599.0
2025-06-17,38.435,38.485,38.415,38.475,82016.0
2025-06-18,38.445,38.525,38.445,38.445,63022.0
2025-06-19,38.525,38.565,38.475,38.475,70545.0
2025-06-20,38.495,38.575,38.485,38.555,56544.0
2025-06-23,38.555,38.555,38.465,38.485,27843.0
2025-06-24,38.565,38.625,38.565,38.625,107313.0
2025-06-25,38.66,38.67,38.625,38.645,55953.0
2025-06-26,38.68,38.68,38.625,38.67,21635.0
2025-06-27,38.66,38.71,38.655,38.71,45389.0
2025-06-30,38.615,38.665,38.575,38.635,29004.0
2025-07-01,38.725,38.775,38.665,38.735,41223.0
2025-07-02,38.755,38.765,38.715,38.745,138496.0
2025-07-03,38.615,38.695,38.615,38.655,47642.0
2025-07-04,38.635,38.675,38.585,38.645,48717.0
2025-07-07,38.635,38.645,38.595,38.605,87097.0
2025-07-08,38.555,38.555,38.435,38.445,86066.0
2025-07-09,38.445,38.465,38.395,38.405,297995.0
2025-07-10,38.495,38.575,38.495,38.535,41695.0
2025-07-11,38.505,38.535,38.445,38.445,42598.0
2025-07-14,38.365,38.435,38.335,38.335,119462.0
2025-07-15,38.355,38.395,38.315,38.325,121680.0
2025-07-16,38.325,38.365,38.275,38.315,33105.0
2025-07-17,38.385,38.405,38.345,38.345,33911.0
2025-07-18,38.395,38.465,38.385,38.445,52206.0
2025-07-21,38.445,38.455,38.395,38.425,50685.0
2025-07-22,38.545,38.595,38.515,38.515,87385.0
2025-07-23,38.585,38.585,38.495,38.495,58308.0
2025-07-24,38.495,38.525,38.445,38.455,47037.0
2025-07-25,38.505,38.505,38.435,38.435,33205.0
2025-07-28,38.405,38.495,38.405,38.455,44069.0
2025-07-29,38.435,38.535,38.435,38.515,45850.0
2025-07-30,38.685,38.685,38.565,38.575,32832.0
2025-07-31,38.555,38.575,38.515,38.545,46584.0
2025-08-01,38.545,38.565,38.485,38.485,43706.0
2025-08-04,38.745,38.765,38.635,38.635,43885.0
2025-08-05,38.745,38.835,38.745,38.745,63136.0
2025-08-06,38.845,38.845,38.635,38.635,48175.0
2025-08-07,38.755,38.805,38.755,38.755,30988.0
2025-08-08,38.785,38.805,38.705,38.705,150221.0
2025-08-11,38.745,38.745,38.695,38.745,39207.0
2025-08-12,38.725,38.725,38.665,38.725,246368.0
2025-08-13,38.665,38.685,38.615,38.685,38921.0
2025-08-14,38.755,38.795,38.715,38.755,79104.0
2025-08-15,38.675,38.715,38.665,38.715,41397.0
2025-08-18,38.605,38.625,38.555,38.575,37964.0
2025-08-19,38.585,38.595,38.515,38.515,71477.0
2025-08-20,38.605,38.615,38.555,38.585,71586.0
2025-08-21,38.605,38.645,38.605,38.615,62736.0
2025-08-22,38.525,38.585,38.515,38.525,44559.0
2025-08-25,38.665,38.665,38.605,38.605,46705.0
2025-08-26,38.575,38.645,38.535,38.585,50499.0
2025-08-27,38.605,38.645,38.585,38.585,58222.0
2025-08-28,38.625,38.705,38.625,38.695,63552.0
2025-08-29,38.695,38.715,38.645,38.685,64562.0
2025-09-01,38.615,38.675,38.575,38.575,41756.0
2025-09-02,38.615,38.645,38.555,38.555,49938.0
2025-09-03,38.545,38.585,38.485,38.485,45639.0
2025-09-04,38.645,38.705,38.635,38.645,62570.0
2025-09-05,38.615,38.775,38.615,38.765,58567.0
2025-09-08,38.835,38.905,38.825,38.885,56870.0
2025-09-09,38.925,38.985,38.895,38.905,58630.0
2025-09-10,38.915,38.935,38.875,38.925,81481.0
2025-09-11,38.925,38.975,38.915,38.915,34720.0
2025-09-12,38.945,39.0,38.935,38.935,35294.0
2025-09-15,38.915,38.925,38.845,38.845,81268.0
2025-09-16,38.945,38.985,38.925,38.955,38492.0
2025-09-17,38.955,38.995,38.935,38.995,28843.0
2025-09-18,38.985,39.0,38.925,38.985,35169.0
2025-09-19,38.925,38.925,38.825,38.835,72482.0
2025-09-22,38.815,38.875,38.805,38.825,80849.0
2025-09-23,38.835,38.885,38.835,38.875,103389.0
2025-09-24,38.905,38.905,38.855,38.895,25264.0
2025-09-25,38.895,38.895,38.825,38.875,48623.0
2025-09-26,38.815,38.845,38.755,38.755,33189.0
2025-09-29,38.865,38.885,38.815,38.875,28857.0
2025-09-30,38.875,38.935,38.875,38.925,81604.0
2025-10-01,38.98,38.98,38.84,38.87,34996.0
2025-10-02,38.93,38.99,38.92,38.96,34771.0
2025-10-03,38.94,38.97,38.92,38.97,62860.0
2025-10-06,38.87,39.02,38.85,38.85,18740.0
2025-10-07,38.86,38.89,38.84,38.89,47370.0
2025-10-08,38.93,38.93,38.88,38.93,42818.0
2025-10-09,38.9,38.99,38.9,38.92,27987.0
2025-10-10,38.92,38.94,38.88,38.9,38864.0
2025-10-13,38.97,39.13,38.97,39.06,56524.0
2025-10-14,39.12,39.13,39.01,39.09,31425.0
2025-10-15,39.21,39.21,39.12,39.2,81586.0
2025-10-16,39.08,39.25,39.08,39.23,58553.0
2025-10-17,39.35,39.39,39.27,39.33,43012.0
2025-10-20,39.2,39.25,39.19,39.19,82324.0
2025-10-21,39.31,39.31,39.25,39.3,62022.0
2025-10-22,39.25,39.34,39.25,39.31,39784.0
2025-10-23,39.37,39.38,39.31,39.31,31090.0
2025-10-24,39.31,39.31,39.25,39.28,70367.0
2025-10-27,39.28,39.28,39.18,39.21,33350.0
2025-10-28,39.26,39.33,39.26,39.28,49091.0
2025-10-29,39.32,39.33,39.27,39.31,49917.0
2025-10-30,39.19,39.21,39.15,39.19,71790.0
2025-10-31,39.3,39.3,39.17,39.2,45484.0
2025-11-03,39.17,39.22,39.15,39.16,38959.0
2025-11-04,39.09,39.19,39.08,39.08,39020.0
2025-11-05,39.18,39.23,39.13,39.21,67102.0
2025-11-06,39.19,39.2,39.01,39.05,55720.0
2025-11-07,39.16,39.25,39.11,39.11,33423.0
2025-11-10,39.13,39.13,39.06,39.06,39861.0
2025-11-11,39.07,39.19,39.07,39.14,50017.0
2025-11-12,39.2,39.23,39.15,39.2,56386.0
2025-11-13,39.2,39.24,39.17,39.22,56479.0
2025-11-14,39.15,39.15,39.09,39.1,87004.0
2025-11-17,39.1,39.16,39.0,39.03,37041.0
2025-11-18,39.04,39.18,39.04,39.06,43861.0
2025-11-19,39.12,39.12,39.04,39.05,41476.0
2025-11-20,39.03,39.05,38.98,38.98,65542.0
2025-11-21,39.06,39.15,39.02,39.03,23011.0
2025-11-24,39.08,39.13,39.07,39.07,43100.0
2025-11-25,39.29,39.67,39.1,39.1,49175.0
2025-11-26,39.22,39.22,39.15,39.15,52651.0