Date,Open,High,Low,Close,Volume
2016-10-11,19.404779617426392,19.404779617426392,19.404779617426392,19.404779617426392,0.0
2016-10-12,19.36847386054519,19.36847386054519,19.36847386054519,19.36847386054519,0.0
2016-10-13,19.45677382055325,19.45677382055325,19.45677382055325,19.45677382055325,0.0
2016-10-14,19.41313362486689,19.41313362486689,19.41313362486689,19.41313362486689,150.0
2016-10-17,19.240298704113165,19.240298704113165,19.240298704113165,19.240298704113165,0.0
2016-10-18,19.263473480208344,19.263473480208344,19.263473480208344,19.263473480208344,0.0
2016-10-19,19.269644053885987,19.269644053885987,19.269644053885987,19.269644053885987,0.0
2016-10-20,19.346888244501763,19.346888244501763,19.346888244501763,19.346888244501763,0.0
2016-10-21,19.35604727447744,19.35604727447744,19.35604727447744,19.35604727447744,0.0
2016-10-24,19.358705367753966,19.358705367753966,19.358705367753966,19.358705367753966,0.0
2016-10-25,19.29057084252444,19.29057084252444,19.29057084252444,19.29057084252444,0.0
2016-10-26,19.351012086356484,19.351012086356484,19.351012086356484,19.351012086356484,300.0
2016-10-27,19.17973784608369,19.17973784608369,19.17973784608369,19.17973784608369,0.0
2016-10-28,19.2227097211748,19.2227097211748,19.2227097211748,19.2227097211748,0.0
2016-10-31,19.266695468987105,19.266695468987105,19.266695468987105,19.266695468987105,0.0
2016-11-01,19.0937295422076,19.0937295422076,19.0937295422076,19.0937295422076,0.0
2016-11-02,19.014664557697404,19.014664557697404,19.014664557697404,19.014664557697404,0.0
2016-11-03,18.941542310298296,18.941542310298296,18.941542310298296,18.941542310298296,0.0
2016-11-04,18.92026237498167,18.92026237498167,18.92026237498167,18.92026237498167,0.0
2016-11-07,19.005271995241003,19.005271995241003,19.005271995241003,19.005271995241003,0.0
2016-11-08,19.018706758115776,19.018706758115776,19.018706758115776,19.018706758115776,0.0
2016-11-09,19.06844158195759,19.06844158195759,19.06844158195759,19.06844158195759,0.0
2016-11-10,19.05547768132037,19.05547768132037,19.05547768132037,19.05547768132037,0.0
2016-11-11,18.978269564827634,18.978269564827634,18.978269564827634,18.978269564827634,0.0
2016-11-14,18.924923531405856,18.924923531405856,18.924923531405856,18.924923531405856,0.0
2016-11-15,18.98830386694651,18.98830386694651,18.98830386694651,18.98830386694651,0.0
2016-11-16,19.16576576863945,19.16576576863945,19.16576576863945,19.16576576863945,0.0
2016-11-17,19.209542666265737,19.209542666265737,19.209542666265737,19.209542666265737,0.0
2016-11-18,19.411943178806624,19.411943178806624,19.411943178806624,19.411943178806624,0.0
2016-11-21,19.472162281986265,19.472162281986265,19.472162281986265,19.472162281986265,0.0
2016-11-22,19.49431748944609,19.49431748944609,19.49431748944609,19.49431748944609,0.0
2016-11-23,19.394354195868257,19.394354195868257,19.394354195868257,19.394354195868257,0.0
2016-11-24,19.36485125913689,19.36485125913689,19.36485125913689,19.36485125913689,0.0
2016-11-25,19.421890143574984,19.421890143574984,19.421890143574984,19.421890143574984,0.0
2016-11-28,19.349590006453543,19.349590006453543,19.349590006453543,19.349590006453543,0.0
2016-11-29,19.42976759286377,19.42976759286377,19.42976759286377,19.42976759286377,0.0
2016-11-30,19.47585703164064,19.47585703164064,19.47585703164064,19.47585703164064,0.0
2016-12-01,19.34779389485384,19.34779389485384,19.34779389485384,19.34779389485384,0.0
2016-12-02,19.28952849023244,19.28952849023244,19.28952849023244,19.28952849023244,0.0
2016-12-05,19.270544008323892,19.270544008323892,19.270544008323892,19.270544008323892,0.0
2016-12-06,19.370159851137725,19.370159851137725,19.370159851137725,19.370159851137725,0.0
2016-12-07,19.49566931974101,19.49566931974101,19.49566931974101,19.49566931974101,0.0
2016-12-08,19.61468734483541,19.61468734483541,19.61468734483541,19.61468734483541,0.0
2016-12-09,19.640930320026914,19.640930320026914,19.640930320026914,19.640930320026914,0.0
2016-12-12,19.589473431469525,19.589473431469525,19.589473431469525,19.589473431469525,0.0
2016-12-13,19.73721595169287,19.73721595169287,19.73721595169287,19.73721595169287,0.0
2016-12-14,19.52918028140575,19.52918028140575,19.52918028140575,19.52918028140575,0.0
2016-12-15,19.758957256056775,19.758957256056775,19.758957256056775,19.758957256056775,0.0
2016-12-16,19.995844630222507,19.995844630222507,19.995844630222507,19.995844630222507,0.0
2016-12-19,20.141977105375503,20.141977105375503,20.141977105375503,20.141977105375503,0.0
2016-12-20,20.195782609206507,20.195782609206507,20.195782609206507,20.195782609206507,0.0
2016-12-21,20.15570235987264,20.15570235987264,20.15570235987264,20.15570235987264,0.0
2016-12-22,20.238008319542136,20.238008319542136,20.238008319542136,20.238008319542136,0.0
2016-12-23,20.394080164911276,20.394080164911276,20.394080164911276,20.394080164911276,0.0
2016-12-28,20.35789592086557,20.35789592086557,20.35789592086557,20.35789592086557,0.0
2016-12-29,20.401809520431797,20.401809520431797,20.401809520431797,20.401809520431797,0.0
2016-12-30,20.286271698891586,20.286271698891586,20.286271698891586,20.286271698891586,0.0
2017-01-03,20.394459892522207,20.394459892522207,20.394459892522207,20.394459892522207,0.0
2017-01-04,20.36267479284915,20.36267479284915,20.36267479284915,20.36267479284915,0.0
2017-01-05,20.342731498723,20.342731498723,20.342731498723,20.342731498723,0.0
2017-01-06,20.4226128975967,20.4226128975967,20.4226128975967,20.4226128975967,1000.0
2017-01-09,20.42261141609892,20.42261141609892,20.407082038309586,20.407082038309586,1170.0
2017-01-10,20.14667813319884,20.14667813319884,20.14667813319884,20.14667813319884,0.0
2017-01-11,20.16227354617981,20.16227354617981,20.16227354617981,20.16227354617981,0.0
2017-01-12,19.90650421656049,19.90650421656049,19.90650421656049,19.90650421656049,0.0
2017-01-13,19.931513077016472,19.931513077016472,19.931513077016472,19.931513077016472,0.0
2017-01-16,19.968937131711872,19.968937131711872,19.968937131711872,19.968937131711872,0.0
2017-01-17,19.855438447442367,19.855438447442367,19.855438447442367,19.855438447442367,0.0
2017-01-18,19.81632650351638,19.81632650351638,19.81632650351638,19.81632650351638,0.0
2017-01-19,19.71500378509141,19.71500378509141,19.71500378509141,19.71500378509141,0.0
2017-01-20,19.780768810028714,19.780768810028714,19.780768810028714,19.780768810028714,0.0
2017-01-23,19.71231911088212,19.71231911088212,19.71231911088212,19.71231911088212,0.0
2017-01-24,19.79916661277836,19.79916661277836,19.79916661277836,19.79916661277836,0.0
2017-01-25,19.920381362102,19.920381362102,19.920381362102,19.920381362102,0.0
2017-01-27,19.91001479832356,19.91001479832356,19.91001479832356,19.91001479832356,0.0
2017-01-30,19.84191065130291,19.84191065130291,19.84191065130291,19.84191065130291,0.0
2017-01-31,19.81632650351638,19.81632650351638,19.81632650351638,19.81632650351638,0.0
2017-02-01,19.80740670193559,19.80740670193559,19.80740670193559,19.80740670193559,0.0
2017-02-02,19.607324426459435,19.607324426459435,19.607324426459435,19.607324426459435,0.0
2017-02-03,19.670915510824155,19.670915510824155,19.670915510824155,19.670915510824155,0.0
2017-02-06,19.748410321663144,19.748410321663144,19.748410321663144,19.748410321663144,0.0
2017-02-07,19.775257063756037,19.775257063756037,19.775257063756037,19.775257063756037,0.0
2017-02-08,19.84336690669084,19.84336690669084,19.84336690669084,19.84336690669084,0.0
2017-02-09,19.902395563810217,19.902395563810217,19.902395563810217,19.902395563810217,0.0
2017-02-10,19.8765380121438,19.8765380121438,19.8765380121438,19.8765380121438,0.0
2017-02-13,19.99705596130138,19.99705596130138,19.99705596130138,19.99705596130138,0.0
2017-02-14,19.99616929732985,19.99616929732985,19.99616929732985,19.99616929732985,0.0
2017-02-15,19.925651981341737,19.925651981341737,19.925651981341737,19.925651981341737,0.0
2017-02-16,19.97613676721514,19.97613676721514,19.97613676721514,19.97613676721514,0.0
2017-02-17,20.03758998513031,20.03758998513031,20.03758998513031,20.03758998513031,0.0
2017-02-20,19.99421939604772,19.99421939604772,19.99421939604772,19.99421939604772,0.0
2017-02-21,20.087406450408476,20.087406450408476,20.087406450408476,20.087406450408476,0.0
2017-02-22,20.043344757073985,20.043344757073985,20.043344757073985,20.043344757073985,0.0
2017-02-23,20.030895387349585,20.030895387349585,20.030895387349585,20.030895387349585,0.0
2017-02-24,20.140190486966063,20.140190486966063,20.140190486966063,20.140190486966063,0.0
2017-02-27,20.069139653684584,20.069139653684584,20.069139653684584,20.069139653684584,0.0
2017-02-28,20.041702435156704,20.041702435156704,20.041702435156704,20.041702435156704,0.0
2017-03-01,20.202230384040128,20.202230384040128,20.202230384040128,20.202230384040128,0.0
2017-03-02,20.259542672358087,20.259542672358087,20.259542672358087,20.259542672358087,45.0
2017-03-03,20.32094462704578,20.32094462704578,20.32094462704578,20.32094462704578,0.0
2017-03-06,20.24624461142325,20.24624461142325,20.24624461142325,20.24624461142325,0.0
2017-03-07,20.17932711318677,20.17932711318677,20.17932711318677,20.17932711318677,0.0
2017-03-08,20.22029022921605,20.22029022921605,20.22029022921605,20.22029022921605,0.0
2017-03-09,20.321457259320532,20.321457259320532,20.321457259320532,20.321457259320532,0.0
2017-03-10,20.31264188283275,20.31264188283275,20.31264188283275,20.31264188283275,0.0
2017-03-13,20.35272403080468,20.35272403080468,20.35272403080468,20.35272403080468,100.0
2017-03-14,20.213853846210757,20.213853846210757,20.213853846210757,20.213853846210757,0.0
2017-03-15,20.34213532637384,20.34213532637384,20.34213532637384,20.34213532637384,0.0
2017-03-16,20.22676458498244,20.22676458498244,20.22676458498244,20.22676458498244,0.0
2017-03-17,20.218234004202856,20.218234004202856,20.218234004202856,20.218234004202856,0.0
2017-03-20,20.08000935654752,20.08000935654752,20.08000935654752,20.08000935654752,0.0
2017-03-21,20.07928027953453,20.07928027953453,20.07928027953453,20.07928027953453,0.0
2017-03-22,20.16536073165669,20.16536073165669,20.16536073165669,20.16536073165669,0.0
2017-03-23,20.24687116198129,20.24687116198129,20.24687116198129,20.24687116198129,0.0
2017-03-24,20.323860935097738,20.323860935097738,20.323860935097738,20.323860935097738,0.0
2017-03-27,20.32750821880074,20.32750821880074,20.32750821880074,20.32750821880074,0.0
2017-03-28,20.358074392842703,20.358074392842703,20.358074392842703,20.358074392842703,0.0
2017-03-29,20.288550064557175,20.288550064557175,20.288550064557175,20.288550064557175,0.0
2017-03-30,20.25808261969406,20.25808261969406,20.25808261969406,20.25808261969406,0.0
2017-03-31,20.30565299615355,20.30565299615355,20.30565299615355,20.30565299615355,0.0
2017-04-03,20.401989891046988,20.401989891046988,20.401989891046988,20.401989891046988,0.0
2017-04-04,20.53626537154863,20.53626537154863,20.53626537154863,20.53626537154863,0.0
2017-04-05,20.483392099002465,20.483392099002465,20.483392099002465,20.483392099002465,0.0
2017-04-06,20.554847342189586,20.554847342189586,20.554847342189586,20.554847342189586,0.0
2017-04-07,20.65557768554151,20.65557768554151,20.65557768554151,20.65557768554151,500.0
2017-04-10,20.72367613664798,20.72367613664798,20.72367613664798,20.72367613664798,0.0
2017-04-11,20.84900143735996,20.84900143735996,20.84900143735996,20.84900143735996,0.0
2017-04-12,20.830888430318502,20.830888430318502,20.830888430318502,20.830888430318502,0.0
2017-04-13,20.70216646612674,20.70216646612674,20.70216646612674,20.70216646612674,130.0
2017-04-18,20.66249252533657,20.66249252533657,20.66249252533657,20.66249252533657,0.0
2017-04-19,20.67199331016209,20.67199331016209,20.67199331016209,20.67199331016209,0.0
2017-04-20,20.64931028132307,20.64931028132307,20.64931028132307,20.64931028132307,0.0
2017-04-21,20.649522928785192,20.649522928785192,20.649522928785192,20.649522928785192,0.0
2017-04-24,20.69332071143009,20.69332071143009,20.69332071143009,20.69332071143009,0.0
2017-04-26,20.93353070219146,20.93353070219146,20.93353070219146,20.93353070219146,0.0
2017-04-27,20.945334534977285,20.945334534977285,20.945334534977285,20.945334534977285,0.0
2017-04-28,20.845394025056105,20.845394025056105,20.845394025056105,20.845394025056105,0.0
2017-05-01,20.680645403777174,20.680645403777174,20.680645403777174,20.680645403777174,0.0
2017-05-02,20.75544794585465,20.75544794585465,20.75544794585465,20.75544794585465,0.0
2017-05-03,20.87618423838852,20.87618423838852,20.87618423838852,20.87618423838852,0.0
2017-05-04,21.049945694512925,21.049945694512925,21.049945694512925,21.049945694512925,0.0
2017-05-05,21.12357677691068,21.12357677691068,21.12357677691068,21.12357677691068,0.0
2017-05-08,21.20433534656563,21.20433534656563,21.20433534656563,21.20433534656563,0.0
2017-05-09,21.1898354477422,21.1898354477422,21.1898354477422,21.1898354477422,0.0
2017-05-10,21.30785289058179,21.30785289058179,21.30785289058179,21.30785289058179,370.0
2017-05-11,21.23065236864127,21.23065236864127,21.23065236864127,21.23065236864127,0.0
2017-05-12,21.18027770377504,21.18027770377504,21.18027770377504,21.18027770377504,0.0
2017-05-15,21.20861297810278,21.20861297810278,21.20861297810278,21.20861297810278,0.0
2017-05-16,21.19746607408388,21.19746607408388,21.19746607408388,21.19746607408388,0.0
2017-05-17,21.146924329068835,21.146924329068835,21.146924329068835,21.146924329068835,0.0
2017-05-18,21.13632423280967,21.13632423280967,21.13632423280967,21.13632423280967,0.0
2017-05-19,21.199136875571977,21.199136875571977,21.199136875571977,21.199136875571977,2000.0
2017-05-22,21.20174180698297,21.20174180698297,21.20174180698297,21.20174180698297,0.0
2017-05-23,21.222435063140704,21.222435063140704,21.222435063140704,21.222435063140704,900.0
2017-05-24,21.279865067018054,21.279865067018054,21.279865067018054,21.279865067018054,0.0
2017-05-25,21.27679117200756,21.27679117200756,21.27679117200756,21.27679117200756,500.0
2017-05-26,21.494218984058417,21.54081008397437,21.494218984058417,21.54081008397437,450.0
2017-05-29,21.39159801789672,21.39159801789672,21.39159801789672,21.39159801789672,0.0
2017-05-30,21.34708255006717,21.34708255006717,21.34708255006717,21.34708255006717,0.0
2017-05-31,21.377739440051972,21.43986139724617,21.377739440051972,21.43986139724617,1017.0
2017-06-01,21.734962912805823,21.734962912805823,21.734962912805823,21.734962912805823,0.0
2017-06-02,21.67291162390344,21.67291162390344,21.67291162390344,21.67291162390344,0.0
2017-06-05,21.727174699505607,21.727174699505607,21.727174699505607,21.727174699505607,37.0
2017-06-06,21.6029301405916,21.6029301405916,21.564104474266998,21.564104474266998,941.0
2017-06-07,21.31342349463416,21.31342349463416,21.31342349463416,21.31342349463416,0.0
2017-06-08,21.247166722440703,21.247166722440703,21.247166722440703,21.247166722440703,0.0
2017-06-09,21.249262818853044,21.249262818853044,21.249262818853044,21.249262818853044,0.0
2017-06-13,21.32164269877278,21.32164269877278,21.32164269877278,21.32164269877278,0.0
2017-06-14,21.323383749868903,21.323383749868903,21.323383749868903,21.323383749868903,80.0
2017-06-15,21.132667455916398,21.132667455916398,21.132667455916398,21.132667455916398,0.0
2017-06-16,21.077692391043723,21.077692391043723,21.077692391043723,21.077692391043723,0.0
2017-06-19,21.212782387270817,21.212782387270817,21.212782387270817,21.212782387270817,0.0
2017-06-20,21.323383749868903,21.323383749868903,21.323383749868903,21.323383749868903,655.0
2017-06-21,21.237965922427826,21.237965922427826,21.237965922427826,21.237965922427826,500.0
2017-06-22,21.144786462619287,21.144786462619287,21.144786462619287,21.144786462619287,36.0
2017-06-23,21.27679117200756,21.27679117200756,21.27679117200756,21.27679117200756,181.0
2017-06-26,21.11136283830506,21.11136283830506,21.11136283830506,21.11136283830506,0.0
2017-06-27,20.984343952448324,20.984343952448324,20.984343952448324,20.984343952448324,0.0
2017-06-28,21.007366837499127,21.007366837499127,21.007366837499127,21.007366837499127,0.0
2017-06-29,21.05160131118497,21.05160131118497,20.96618305441725,21.020539588322357,38441.0
2017-06-30,20.78758429356783,20.78758429356783,20.78758429356783,20.78758429356783,15921.0
2017-07-03,20.78219785740676,20.78219785740676,20.78219785740676,20.78219785740676,178.0
2017-07-04,20.841549282995413,20.841549282995413,20.841549282995413,20.841549282995413,0.0
2017-07-05,20.821617380697603,20.821617380697603,20.821617380697603,20.821617380697603,190.0
2017-07-06,20.93198970194988,20.93198970194988,20.87680202084611,20.90045452864124,2319.0
2017-07-07,20.88468633959729,20.88468633959729,20.88468633959729,20.88468633959729,135.0
2017-07-10,20.761757120110293,20.761757120110293,20.761757120110293,20.761757120110293,0.0
2017-07-11,20.701553206035086,20.701553206035086,20.701553206035086,20.701553206035086,0.0
2017-07-12,20.742778334115915,20.742778334115915,20.742778334115915,20.742778334115915,950.0
2017-07-13,20.566187907290068,20.566187907290068,20.566187907290068,20.566187907290068,0.0
2017-07-14,20.491026522620253,20.491026522620253,20.491026522620253,20.491026522620253,0.0
2017-07-17,20.561448906705635,20.561448906705635,20.561448906705635,20.561448906705635,800.0
2017-07-18,20.24480734241587,20.24480734241587,20.24480734241587,20.24480734241587,0.0
2017-07-19,20.32200216844223,20.32200216844223,20.32200216844223,20.32200216844223,0.0
2017-07-20,20.31633093657296,20.31633093657296,20.31633093657296,20.31633093657296,0.0
2017-07-21,20.42730822950587,20.42730822950587,20.42730822950587,20.42730822950587,0.0
2017-07-24,20.3038796682105,20.3038796682105,20.3038796682105,20.3038796682105,0.0
2017-07-25,20.31855614037302,20.31855614037302,20.31855614037302,20.31855614037302,0.0
2017-07-26,20.380635908846223,20.380635908846223,20.380635908846223,20.380635908846223,0.0
2017-07-27,20.34106829178712,20.34106829178712,20.34106829178712,20.34106829178712,0.0
2017-07-28,20.24695470205569,20.24695470205569,20.24695470205569,20.24695470205569,0.0
2017-07-31,20.31982253195548,20.31982253195548,20.31982253195548,20.31982253195548,0.0
2017-08-01,20.23031693678271,20.23031693678271,20.23031693678271,20.23031693678271,100.0
2017-08-02,20.429011307840906,20.429011307840906,20.429011307840906,20.429011307840906,0.0
2017-08-03,20.4698358232922,20.4698358232922,20.4698358232922,20.4698358232922,0.0
2017-08-04,20.49837615052984,20.49837615052984,20.49837615052984,20.49837615052984,961.0
2017-08-07,20.49837615052984,20.49837615052984,20.49837615052984,20.49837615052984,0.0
2017-08-08,20.49837615052984,20.49837615052984,20.49837615052984,20.49837615052984,0.0
2017-08-09,20.58509834231448,20.58509834231448,20.58509834231448,20.58509834231448,181.0
2017-08-10,20.58509834231448,20.58509834231448,20.58509834231448,20.58509834231448,0.0
2017-08-11,20.58509834231448,20.58509834231448,20.58509834231448,20.58509834231448,0.0
2017-08-14,20.553560065588524,20.553560065588524,20.553560065588524,20.553560065588524,3820.0
2017-08-15,20.679706471027167,20.742778334115915,20.679706471027167,20.742778334115915,960.0
2017-08-16,20.742778334115915,20.742778334115915,20.742778334115915,20.742778334115915,0.0
2017-08-17,20.742778334115915,20.742778334115915,20.742778334115915,20.742778334115915,0.0
2017-08-18,20.640287953287327,20.640287953287327,20.640287953287327,20.640287953287327,1214.0
2017-08-21,20.498375430646306,20.498375430646306,20.47472291764489,20.47472291764489,140966.0
2017-08-22,20.529908731341628,20.529908731341628,20.529908731341628,20.529908731341628,418.0
2017-08-23,20.68759062178112,20.68759062178112,20.68759062178112,20.68759062178112,339.0
2017-08-24,20.679705251111407,20.679705251111407,20.65605424369322,20.65605424369322,199.0
2017-08-25,20.65605424369322,20.65605424369322,20.65605424369322,20.65605424369322,199.0
2017-08-28,20.56932750046647,20.56932750046647,20.490487309412728,20.490487309412728,350.0
2017-08-29,20.490487309412728,20.490487309412728,20.490487309412728,20.490487309412728,62.0
2017-08-30,20.490487309412728,20.490487309412728,20.490487309412728,20.490487309412728,510.0
2017-08-31,20.656058208495736,20.695477564260177,20.656058208495736,20.695477564260177,889.0
2017-09-01,20.695477564260177,20.695477564260177,20.695477564260177,20.695477564260177,590.0
2017-09-04,20.656051770355937,20.656051770355937,20.569327410202224,20.616630923126262,482.0
2017-09-05,20.54568039432364,20.624520606107698,20.522029383414797,20.522029383414797,1846.0
2017-09-06,20.49837414501308,20.624517865605323,20.49837414501308,20.624517865605323,465.0
2017-09-07,20.49837409995841,20.51414244093573,20.49837409995841,20.51414244093573,128.0
2017-09-08,20.51414244093573,20.51414244093573,20.51414244093573,20.51414244093573,157.0
2017-09-11,20.553560065588524,20.553560065588524,20.553560065588524,20.553560065588524,12.0
2017-09-12,20.67970805707674,20.77431661084186,20.67970805707674,20.77431661084186,1232.0
2017-09-13,20.742778334115915,20.742778334115915,20.742778334115915,20.742778334115915,182.0
2017-09-14,20.57721709574959,20.57721709574959,20.57721709574959,20.57721709574959,78.0
2017-09-15,20.75066147931886,20.75066147931886,20.72701047167449,20.75066147931886,1735.0
2017-09-18,20.671825203253924,20.679709375216227,20.671825203253924,20.679709375216227,125.0
2017-09-19,20.829502424538603,20.829502424538603,20.829502424538603,20.829502424538603,628.0
2017-09-20,20.68759062178112,20.68759062178112,20.68759062178112,20.68759062178112,14.0
2017-09-21,20.61663428411476,20.71912699986901,20.56144659274791,20.71912699986901,1644.0
2017-09-22,20.80584693512009,20.80584693512009,20.687587398339225,20.727008246433908,2839.0
2017-09-25,20.60086420507748,20.70335691218701,20.60086420507748,20.70335691218701,1329.0
2017-09-26,20.734891391636857,20.734891391636857,20.734891391636857,20.734891391636857,6.0
2017-09-27,20.916224071043093,20.931990906729137,20.916224071043093,20.931990906729137,854.0
2017-09-28,21.010833750586936,21.010833750586936,21.010833750586936,21.010833750586936,171.0
2017-09-29,21.002950605383987,21.002950605383987,21.002950605383987,21.002950605383987,157.0
2017-10-02,21.01871499715182,21.01871499715182,21.01871499715182,21.01871499715182,195.0
2017-10-03,21.160630597185424,21.160630597185424,21.160630597185424,21.160630597185424,20.0
2017-10-04,21.05025327387777,21.05025327387777,21.05025327387777,21.05025327387777,891.0
2017-10-05,21.184285728708428,21.184285728708428,21.184285728708428,21.184285728708428,216.0
2017-10-06,21.27100602185501,21.27100602185501,21.27100602185501,21.27100602185501,2000.0
2017-10-09,21.255230238258843,21.255230238258843,21.255230238258843,21.255230238258843,21.0
2017-10-10,21.3419600245957,21.3419600245957,21.3419600245957,21.3419600245957,4176.0
2017-10-11,21.302540400884865,21.42868411501839,21.302540400884865,21.42868411501839,106.0
2017-10-12,21.31042499878232,21.32619183555175,21.31042499878232,21.32619183555175,298.0
2017-10-13,21.32619153304468,21.357728213639646,21.32619153304468,21.357728213639646,543.0
2017-10-16,21.13697636319903,21.20004822183821,21.129092192900163,21.20004822183821,238.0
2017-10-17,21.32619183555175,21.381381027375788,21.32619183555175,21.32619183555175,257.0
2017-10-18,21.326191684186465,21.3419600245957,21.326191684186465,21.3419600245957,971.0
2017-10-19,21.334076005812328,21.334076005812328,21.32619183555175,21.32619183555175,1671.0
2017-10-20,21.32619153304468,21.357728213639646,21.32619153304468,21.357728213639646,157.0
2017-10-23,21.397147610556697,21.499640318977782,21.397147610556697,21.468103638309238,2245.0
2017-10-24,21.468102463349236,21.491754972556137,21.468102463349236,21.491754972556137,713.0
2017-10-25,21.64943306571951,21.64943306571951,21.64943306571951,21.64943306571951,97.0
2017-10-26,21.64,21.64,21.635,21.635,241.0
2017-10-27,21.71,21.91,21.71,21.86,1111.0
2017-10-30,21.855,21.855,21.805,21.815,850.0
2017-10-31,21.775,21.775,21.775,21.775,439.0
2017-11-01,21.84,21.84,21.805,21.84,1805.0
2017-11-02,21.64,21.69,21.64,21.69,178.0
2017-11-03,21.855,21.855,21.84,21.84,6908.0
2017-11-06,21.845,21.845,21.845,21.845,55.0
2017-11-07,21.885,21.885,21.78,21.78,314.0
2017-11-08,21.94,21.94,21.94,21.94,59.0
2017-11-09,22.06,22.06,22.06,22.06,10.0
2017-11-10,22.035,22.035,21.955,22.025,2031.0
2017-11-13,22.035,22.035,22.035,22.035,964.0
2017-11-14,22.075,22.075,22.075,22.075,214.0
2017-11-15,22.075,22.215,22.075,22.215,425.0
2017-11-16,22.21,22.21,22.09,22.09,1451.0
2017-11-17,22.225,22.225,22.135,22.135,484.0
2017-11-20,22.295,22.295,22.215,22.255,975.0
2017-11-21,22.21,22.365,22.21,22.365,463.0
2017-11-22,22.185,22.185,22.185,22.185,478.0
2017-11-23,22.185,22.185,22.185,22.185,4005.0
2017-11-24,22.305,22.305,22.185,22.295,643.0
2017-11-27,22.38,22.38,22.38,22.38,27.0
2017-11-28,22.38,22.38,22.27,22.38,1340.0
2017-11-29,22.365,22.53,22.365,22.53,674.0
2017-11-30,22.53,22.53,22.53,22.53,550.0
2017-12-01,22.54,22.65,22.54,22.65,784.0
2017-12-04,22.545,22.64,22.545,22.64,92.0
2017-12-05,22.525,22.525,22.34,22.39,1236.0
2017-12-06,22.445,22.555,22.445,22.555,1593.0
2017-12-07,22.565,22.625,22.565,22.625,1224.0
2017-12-08,22.61,22.705,22.61,22.705,446.0
2017-12-11,22.815,22.815,22.815,22.815,452.0
2017-12-12,22.815,22.815,22.655,22.655,1351.0
2017-12-13,22.665,22.665,22.555,22.555,882.0
2017-12-14,22.6,22.6,22.39,22.39,172.0
2017-12-15,22.31,22.38,22.31,22.38,704.0
2017-12-18,22.555,22.555,22.525,22.525,1571.0
2017-12-19,22.51,22.57,22.51,22.57,696.0
2017-12-20,22.525,22.525,22.525,22.525,3361.0
2017-12-21,22.445,22.445,22.375,22.435,2426.0
2017-12-22,22.365,22.365,22.295,22.295,1300.0
2017-12-27,22.295,22.295,22.295,22.295,647.0
2017-12-28,22.265,22.265,22.155,22.155,607.0
2017-12-29,22.225,22.225,22.225,22.225,888.0
2018-01-02,22.16,22.265,22.16,22.16,494.0
2018-01-03,22.27,22.295,22.23,22.23,2613.0
2018-01-04,22.265,22.265,22.2,22.235,243.0
2018-01-05,22.215,22.215,22.195,22.195,1603.0
2018-01-08,22.29,22.45,22.29,22.45,838.0
2018-01-09,22.44,22.44,22.35,22.35,302.0
2018-01-10,22.56,22.56,22.415,22.415,248.0
2018-01-11,22.32,22.33,22.32,22.33,579.0
2018-01-12,22.32,22.35,22.29,22.32,157.0
2018-01-15,22.32,22.32,22.215,22.215,882.0
2018-01-16,22.235,22.255,22.235,22.255,721.0
2018-01-17,22.095,22.095,22.095,22.095,5.0
2018-01-18,22.35,22.35,22.32,22.32,110.0
2018-01-19,22.12,22.12,22.075,22.075,626.0
2018-01-22,22.13,22.27,22.13,22.27,1057.0
2018-01-23,22.27,22.27,22.25,22.25,6.0
2018-01-24,22.28,22.425,22.28,22.35,251.0
2018-01-25,22.25,22.335,22.25,22.33,1586.0
2018-01-29,22.425,22.425,22.39,22.39,778.0
2018-01-30,22.24,22.265,22.24,22.24,731.0
2018-01-31,22.32,22.32,22.16,22.215,2586.0
2018-02-01,22.265,22.265,22.265,22.265,564.0
2018-02-02,22.28,22.28,22.27,22.27,1280.0
2018-02-05,22.545,22.545,21.975,21.975,1571.0
2018-02-06,21.49,21.595,21.355,21.355,1057.0
2018-02-07,21.46,21.46,21.46,21.46,58.0
2018-02-08,21.565,21.565,21.565,21.565,947.0
2018-02-09,21.39,21.45,21.275,21.45,620.0
2018-02-12,21.38,21.38,21.38,21.38,612.0
2018-02-13,21.285,21.38,21.285,21.325,1136.0
2018-02-14,21.46,21.46,21.425,21.425,2250.0
2018-02-15,21.425,21.465,21.425,21.465,748.0
2018-02-16,21.715,21.715,21.715,21.715,203.0
2018-02-19,21.72,21.85,21.72,21.85,85.0
2018-02-20,21.77,21.77,21.65,21.65,195144.0
2018-02-21,21.65,21.65,21.65,21.65,0.0
2018-02-22,21.65,21.65,21.65,21.65,0.0
2018-02-23,21.685,21.685,21.685,21.685,411.0
2018-02-26,21.86,21.86,21.86,21.86,889.0
2018-02-27,22.095,22.095,22.095,22.095,549.0
2018-02-28,22.095,22.095,22.095,22.095,0.0
2018-03-01,21.865,21.865,21.865,21.865,400.0
2018-03-02,21.865,21.865,21.865,21.865,0.0
2018-03-05,21.865,21.865,21.865,21.865,0.0
2018-03-06,21.865,21.865,21.865,21.865,0.0
2018-03-07,21.62,21.74,21.62,21.74,3549.0
2018-03-08,21.74,21.74,21.74,21.74,0.0
2018-03-09,21.92,21.92,21.92,21.92,1800.0
2018-03-12,21.92,21.92,21.92,21.92,0.0
2018-03-13,21.92,21.92,21.92,21.92,0.0
2018-03-14,21.92,21.92,21.92,21.92,0.0
2018-03-15,21.875,21.875,21.875,21.875,454.0
2018-03-16,22.065,22.065,22.065,22.065,144.0
2018-03-19,22.29,22.29,22.29,22.29,178.0
2018-03-20,22.29,22.29,22.29,22.29,0.0
2018-03-21,22.29,22.29,22.29,22.29,0.0
2018-03-22,21.795,21.795,21.795,21.795,366.0
2018-03-23,21.72,21.72,21.72,21.72,1810.0
2018-03-26,21.635,21.635,21.635,21.635,111.0
2018-03-27,21.635,21.635,21.635,21.635,0.0
2018-03-28,21.635,21.635,21.635,21.635,0.0
2018-03-29,21.635,21.635,21.635,21.635,0.0
2018-04-03,21.605,21.605,21.605,21.605,148.0
2018-04-04,21.89,21.89,21.795,21.795,1210.0
2018-04-05,21.795,21.795,21.795,21.795,0.0
2018-04-06,21.795,21.795,21.795,21.795,0.0
2018-04-09,21.835,21.835,21.835,21.835,93.0
2018-04-10,21.835,21.835,21.835,21.835,0.0
2018-04-11,21.835,21.835,21.835,21.835,0.0
2018-04-12,21.835,21.835,21.835,21.835,0.0
2018-04-13,21.835,21.835,21.835,21.835,0.0
2018-04-16,21.835,21.835,21.835,21.835,0.0
2018-04-17,21.835,21.835,21.835,21.835,0.0
2018-04-18,21.835,21.835,21.835,21.835,0.0
2018-04-19,22.195,22.195,22.195,22.195,645.0
2018-04-20,22.195,22.195,22.195,22.195,0.0
2018-04-23,22.195,22.195,22.195,22.195,0.0
2018-04-24,22.195,22.195,22.195,22.195,0.0
2018-04-26,22.195,22.195,22.195,22.195,0.0
2018-04-27,22.615,22.615,22.615,22.615,845.0
2018-04-30,22.68,22.68,22.68,22.68,281.0
2018-05-01,22.68,22.68,22.68,22.68,0.0
2018-05-02,22.68,22.68,22.68,22.68,0.0
2018-05-03,22.68,22.68,22.68,22.68,0.0
2018-05-04,22.68,22.68,22.68,22.68,0.0
2018-05-07,22.68,22.68,22.68,22.68,2002.0
2018-05-08,22.68,22.68,22.68,22.68,0.0
2018-05-09,22.92,22.92,22.92,22.92,347.0
2018-05-10,22.92,22.92,22.92,22.92,0.0
2018-05-11,22.92,22.92,22.92,22.92,0.0
2018-05-14,22.92,22.92,22.92,22.92,0.0
2018-05-15,22.92,22.92,22.92,22.92,0.0
2018-05-16,22.765,22.8,22.765,22.8,33252.0
2018-05-17,22.75,22.75,22.75,22.75,20.0
2018-05-18,22.75,22.75,22.75,22.75,0.0
2018-05-21,22.75,22.75,22.75,22.75,0.0
2018-05-22,22.48,22.48,22.48,22.48,144.0
2018-05-23,22.48,22.48,22.48,22.48,0.0
2018-05-24,22.48,22.48,22.48,22.48,0.0
2018-05-25,22.48,22.48,22.48,22.48,0.0
2018-05-28,22.48,22.48,22.48,22.48,0.0
2018-05-29,22.48,22.48,22.48,22.48,0.0
2018-05-30,22.725,22.76,22.725,22.725,75154.0
2018-05-31,22.72,22.72,22.72,22.72,606.0
2018-06-01,22.625,22.625,22.625,22.625,1.0
2018-06-04,22.625,22.625,22.625,22.625,694.0
2018-06-05,22.52,22.52,22.52,22.52,24196.0
2018-06-06,22.43,22.48,22.43,22.465,1480.0
2018-06-07,22.6,22.6,22.6,22.6,259.0
2018-06-08,22.6,22.735,22.6,22.735,737.0
2018-06-12,22.745,22.785,22.745,22.75,1370.0
2018-06-13,22.925,22.96,22.925,22.96,684.0
2018-06-14,22.785,22.96,22.785,22.88,504.0
2018-06-15,23.04,23.18,23.04,23.18,1133.0
2018-06-18,23.235,23.235,23.06,23.06,1576.0
2018-06-19,23.23,23.275,23.115,23.275,755.0
2018-06-20,23.27,23.27,23.235,23.235,682.0
2018-06-21,23.39,23.43,23.235,23.43,1036.0
2018-06-22,23.245,23.245,23.215,23.22,1168.0
2018-06-25,23.115,23.23,23.115,23.23,462.0
2018-06-26,23.18,23.215,23.18,23.215,842.0
2018-06-27,23.275,23.31,23.275,23.31,1625.0
2018-06-28,23.19,23.31,23.19,23.31,785.0
2018-06-29,23.355,23.355,23.235,23.235,2998.0
2018-07-02,23.37,23.37,23.305,23.305,1279.0
2018-07-03,23.41,23.41,23.38,23.38,2923.0
2018-07-04,23.205,23.255,23.105,23.105,1262.0
2018-07-05,23.335,23.36,23.285,23.36,1837.0
2018-07-06,23.405,23.405,23.405,23.405,1586.0
2018-07-09,23.435,23.435,23.405,23.405,590.0
2018-07-10,23.345,23.345,23.345,23.345,837.0
2018-07-11,23.425,23.47,23.395,23.47,1130.0
2018-07-12,23.575,23.575,23.535,23.535,2306.0
2018-07-13,23.385,23.535,23.385,23.535,612.0
2018-07-16,23.585,23.585,23.55,23.55,1961.0
2018-07-17,23.5,23.5,23.47,23.5,2012.0
2018-07-18,23.635,23.665,23.635,23.65,378.0
2018-07-19,23.51,23.51,23.51,23.51,402.0
2018-07-20,23.665,23.735,23.635,23.635,1763.0
2018-07-23,23.595,23.595,23.595,23.595,41.0
2018-07-24,23.71,23.74,23.71,23.71,1671.0
2018-07-25,23.56,23.66,23.425,23.66,36083.0
2018-07-26,23.545,23.64,23.545,23.64,295.0
2018-07-27,23.865,23.865,23.79,23.79,3391.0
2018-07-30,23.64,23.74,23.64,23.74,634.0
2018-07-31,23.71,23.71,23.69,23.69,2741.0
2018-08-01,23.74,23.74,23.74,23.74,1956.0
2018-08-02,23.71,23.71,23.625,23.625,3201.0
2018-08-03,23.79,23.84,23.75,23.765,4198.0
2018-08-06,23.825,23.875,23.825,23.83,4998.0
2018-08-07,23.83,23.89,23.79,23.79,5812.0
2018-08-08,23.74,23.76,23.69,23.76,4330.0
2018-08-09,23.735,23.735,23.69,23.69,3930.0
2018-08-10,23.9,23.955,23.83,23.89,3336.0
2018-08-13,23.955,23.955,23.9,23.93,5685.0
2018-08-14,23.995,24.045,23.85,24.03,10393.0
2018-08-15,24.055,24.195,24.055,24.185,9076.0
2018-08-16,24.04,24.055,23.995,24.04,6366.0
2018-08-17,24.095,24.095,23.95,24.09,3815.0
2018-08-20,24.12,24.13,24.015,24.015,2974.0
2018-08-21,24.015,24.055,23.89,24.055,3189.0
2018-08-22,23.8,23.975,23.8,23.925,4276.0
2018-08-23,24.065,24.145,23.955,24.14,19108.0
2018-08-24,24.235,24.235,24.14,24.165,8706.0
2018-08-27,24.015,24.185,24.015,24.185,2996.0
2018-08-28,24.195,24.26,24.005,24.26,4682.0
2018-08-29,24.14,24.165,24.14,24.165,780.0
2018-08-30,24.425,24.425,24.425,24.425,1592.0
2018-08-31,24.255,24.46,24.255,24.41,3786.0
2018-09-03,24.65,24.71,24.535,24.535,5865.0
2018-09-04,24.535,24.615,24.51,24.51,9389.0
2018-09-05,24.495,24.525,24.31,24.525,2309.0
2018-09-06,24.395,24.495,24.33,24.495,3743.0
2018-09-07,24.51,24.54,24.475,24.525,4004.0
2018-09-10,24.71,24.74,24.575,24.74,3040.0
2018-09-11,24.775,24.775,24.71,24.71,2554.0
2018-09-12,24.71,24.815,24.71,24.78,1557.0
2018-09-13,24.615,24.615,24.485,24.56,1294.0
2018-09-14,24.59,24.73,24.59,24.685,4139.0
2018-09-17,24.765,24.83,24.765,24.8,6086.0
2018-09-18,24.8,24.8,24.66,24.74,4978.0
2018-09-19,24.625,24.73,24.625,24.665,1711.0
2018-09-20,24.565,24.6,24.565,24.575,1261.0
2018-09-21,24.615,24.635,24.47,24.6,3149.0
2018-09-24,24.635,24.71,24.5,24.71,1389.0
2018-09-25,24.615,24.675,24.615,24.64,6363.0
2018-09-26,24.665,24.665,24.495,24.615,10359.0
2018-09-27,24.56,24.65,24.56,24.575,14925.0
2018-09-28,24.66,24.75,24.66,24.71,667.0
2018-10-01,24.66,24.8,24.66,24.78,2072.0
2018-10-02,24.675,24.685,24.675,24.685,5371.0
2018-10-03,24.825,24.905,24.825,24.825,10680.0
2018-10-04,24.99,25.02,24.945,25.02,7662.0
2018-10-05,25.03,25.03,24.945,24.945,2394.0
2018-10-08,25.045,25.055,24.915,24.945,6439.0
2018-10-09,24.955,24.965,24.825,24.825,49262.0
2018-10-10,24.805,24.805,24.675,24.675,12136.0
2018-10-11,24.385,24.55,24.28,24.375,6668.0
2018-10-12,24.145,24.18,23.995,24.18,13277.0
2018-10-15,24.08,24.12,23.965,23.995,7181.0
2018-10-16,23.995,24.07,23.905,23.995,9019.0
2018-10-17,24.28,24.35,24.18,24.245,14828.0
2018-10-18,24.385,24.46,24.385,24.46,925.0
2018-10-19,24.35,24.445,24.335,24.36,11366.0
2018-10-22,24.37,24.375,24.18,24.245,19448.0
2018-10-23,24.305,24.35,24.245,24.245,12135.0
2018-10-24,24.255,24.255,23.99,24.095,7411.0
2018-10-25,23.85,24.165,23.76,23.925,33749.0
2018-10-26,23.94,24.17,23.65,23.925,31174.0
2018-10-29,23.825,23.825,23.71,23.775,6022.0
2018-10-30,23.815,23.915,23.79,23.79,3855.0
2018-10-31,23.94,24.015,23.94,24.015,2792.0
2018-11-01,24.115,24.115,23.79,24.005,6669.0
2018-11-02,23.76,23.76,23.51,23.64,11412.0
2018-11-05,23.785,23.805,23.585,23.775,8068.0
2018-11-06,23.71,23.85,23.685,23.85,11764.0
2018-11-07,23.825,23.84,23.685,23.83,1546.0
2018-11-08,24.045,24.045,23.955,23.955,8779.0
2018-11-09,23.965,24.17,23.955,24.14,8583.0
2018-11-12,24.095,24.205,24.095,24.205,2702.0
2018-11-13,24.08,24.105,23.84,24.07,6203.0
2018-11-14,23.955,23.955,23.88,23.925,23527.0
2018-11-15,23.955,24.37,23.625,23.625,3513.0
2018-11-16,23.75,23.75,23.595,23.74,2120.0
2018-11-19,23.71,23.785,23.71,23.785,13816.0
2018-11-20,23.615,23.75,23.535,23.75,4644.0
2018-11-21,23.5,23.65,23.5,23.65,4967.0
2018-11-22,23.585,23.595,23.5,23.595,2306.0
2018-11-23,23.495,23.61,23.495,23.6,3371.0
2018-11-26,23.55,23.675,23.55,23.635,3205.0
2018-11-27,23.7,23.725,23.665,23.665,29957.0
2018-11-28,23.775,23.775,23.71,23.74,5251.0
2018-11-29,23.805,23.805,23.75,23.76,2193.0
2018-11-30,23.74,23.805,23.665,23.805,2260.0
2018-12-03,23.915,23.965,23.89,23.94,13035.0
2018-12-04,23.875,23.89,23.75,23.75,2060.0
2018-12-05,23.75,23.875,23.675,23.875,34165.0
2018-12-06,23.85,23.85,23.665,23.825,9517.0
2018-12-07,23.855,23.975,23.775,23.79,15325.0
2018-12-10,23.79,23.79,23.625,23.71,13421.0
2018-12-11,23.7,23.7,23.51,23.525,5322.0
2018-12-12,23.61,24.495,23.545,24.495,33751.0
2018-12-13,23.79,23.855,23.79,23.805,3013.0
2018-12-14,23.75,23.865,23.715,23.855,2219.0
2018-12-17,23.69,23.83,23.635,23.815,4189.0
2018-12-18,23.585,23.585,23.355,23.495,12575.0
2018-12-19,23.27,23.38,23.165,23.355,7359.0
2018-12-20,23.435,23.45,23.295,23.295,3430.0
2018-12-21,23.17,23.355,23.17,23.285,3670.0
2018-12-24,23.095,23.165,23.065,23.165,4069.0
2018-12-27,23.015,23.015,22.99,22.99,379.0
2018-12-28,23.18,23.36,23.18,23.36,658.0
2018-12-31,23.495,23.495,23.495,23.495,598.0
2019-01-02,23.41,23.61,23.41,23.525,933.0
2019-01-03,23.525,23.665,23.525,23.595,5347.0
2019-01-04,23.22,23.38,23.17,23.38,10598.0
2019-01-07,23.38,23.445,23.235,23.235,4383.0
2019-01-08,23.255,23.52,23.255,23.52,175.0
2019-01-09,23.52,23.585,23.36,23.585,5741.0
2019-01-10,23.5,23.61,23.5,23.545,5459.0
2019-01-11,23.62,23.645,23.445,23.445,6353.0
2019-01-14,23.57,23.625,23.455,23.625,2930.0
2019-01-15,23.43,23.595,23.43,23.595,3765.0
2019-01-16,23.575,23.66,23.575,23.66,12202.0
2019-01-17,23.56,23.745,23.56,23.61,2384.0
2019-01-18,23.785,23.8,23.65,23.8,12285.0
2019-01-21,24.08,24.08,24.025,24.055,4031.0
2019-01-22,24.04,24.04,24.025,24.03,1418.0
2019-01-23,24.025,24.065,23.885,24.065,3859.0
2019-01-24,23.935,24.19,23.935,24.19,1597.0
2019-01-25,24.25,24.25,24.05,24.19,3285.0
2019-01-29,24.0,24.105,24.0,24.04,5270.0
2019-01-30,24.175,24.18,24.025,24.105,4429.0
2019-01-31,24.075,24.14,24.065,24.065,3101.0
2019-02-01,24.065,24.355,24.065,24.345,3971.0
2019-02-04,24.2,24.365,24.2,24.355,7141.0
2019-02-05,24.42,24.53,24.32,24.32,10402.0
2019-02-06,24.24,24.805,24.24,24.805,3544.0
2019-02-07,24.945,24.945,24.685,24.81,8395.0
2019-02-08,24.795,24.9,24.795,24.805,14238.0
2019-02-11,24.92,24.92,24.805,24.855,5490.0
2019-02-12,24.995,25.07,24.845,25.02,4975.0
2019-02-13,25.07,25.085,24.855,24.945,7498.0
2019-02-14,25.025,25.045,24.935,25.01,3806.0
2019-02-15,24.985,25.025,24.935,24.935,6532.0
2019-02-18,25.125,25.125,24.92,25.085,11020.0
2019-02-19,25.1,25.225,25.1,25.185,11554.0
2019-02-20,25.06,25.12,24.96,25.06,643.0
2019-02-21,25.01,25.29,25.01,25.29,3312.0
2019-02-22,25.29,25.435,25.285,25.435,5469.0
2019-02-25,25.36,25.44,25.35,25.365,13772.0
2019-02-26,25.285,25.285,25.095,25.185,22522.0
2019-02-27,25.125,25.15,25.085,25.1,112856.0
2019-02-28,25.15,25.225,25.15,25.19,9413.0
2019-03-01,25.335,25.455,25.3,25.36,11355.0
2019-03-04,25.4,25.515,25.39,25.49,14345.0
2019-03-05,25.36,25.425,25.315,25.41,28439.0
2019-03-06,25.36,25.65,25.265,25.65,41462.0
2019-03-07,25.54,25.54,25.465,25.465,4357.0
2019-03-08,25.435,25.49,25.425,25.475,5099.0
2019-03-11,25.365,25.44,25.34,25.435,15696.0
2019-03-12,25.415,25.605,25.415,25.59,3209.0
2019-03-13,25.53,25.64,25.44,25.575,9627.0
2019-03-14,25.6,25.74,25.6,25.715,7370.0
2019-03-15,25.68,25.715,25.6,25.69,2489.0
2019-03-18,25.765,25.765,25.68,25.68,5408.0
2019-03-19,25.68,25.77,25.68,25.745,3196.0
2019-03-20,25.72,25.795,25.605,25.795,1963.0
2019-03-21,25.515,25.79,25.475,25.79,19475.0
2019-03-22,25.73,25.88,25.73,25.855,2781.0
2019-03-25,25.79,25.79,25.73,25.73,4525.0
2019-03-26,25.74,25.77,25.74,25.765,1184.0
2019-03-27,25.79,25.955,25.79,25.955,4267.0
2019-03-28,25.805,25.83,25.755,25.805,7115.0
2019-03-29,25.965,25.965,25.845,25.945,2197.0
2019-04-01,26.26,26.26,25.97,25.97,5982.0
2019-04-02,26.08,26.16,26.08,26.11,4146.0
2019-04-03,26.18,26.18,26.055,26.07,3904.0
2019-04-04,26.005,26.055,25.89,26.055,3363.0
2019-04-05,26.085,26.085,25.995,26.035,10981.0
2019-04-08,26.145,26.155,26.055,26.155,3588.0
2019-04-09,26.045,26.07,25.97,25.97,13041.0
2019-04-10,26.01,26.055,26.01,26.055,15832.0
2019-04-11,25.92,25.945,25.905,25.945,5220.0
2019-04-12,26.055,26.36,26.035,26.055,6668.0
2019-04-15,26.185,26.195,25.915,26.005,7080.0
2019-04-16,26.01,26.13,26.01,26.01,11586.0
2019-04-17,25.89,25.89,25.73,25.87,4806.0
2019-04-18,25.765,25.78,25.675,25.675,6255.0
2019-04-23,25.88,25.92,25.845,25.92,4538.0
2019-04-24,25.99,26.325,25.99,26.295,14131.0
2019-04-26,26.295,26.41,26.12,26.3,5703.0
2019-04-29,26.395,26.395,26.31,26.36,2795.0
2019-04-30,26.27,26.31,26.205,26.31,5197.0
2019-05-01,26.335,26.5,26.335,26.5,2216.0
2019-05-02,26.36,26.37,26.195,26.36,10616.0
2019-05-03,26.42,26.445,26.31,26.385,5559.0
2019-05-06,26.385,26.385,26.22,26.31,6110.0
2019-05-07,26.375,26.395,26.18,26.255,10204.0
2019-05-08,26.095,26.205,26.07,26.185,26567.0
2019-05-09,26.135,26.26,26.12,26.255,6124.0
2019-05-10,26.185,26.185,26.01,26.01,3680.0
2019-05-13,26.235,26.28,26.18,26.18,2548.0
2019-05-14,26.16,26.295,26.16,26.295,8731.0
2019-05-15,26.425,26.46,26.42,26.42,2013.0
2019-05-16,26.525,26.56,26.485,26.535,5582.0
2019-05-17,26.875,26.875,26.765,26.855,3915.0
2019-05-20,26.835,26.835,26.715,26.79,35936.0
2019-05-21,26.76,26.965,26.675,26.965,11023.0
2019-05-22,26.99,26.99,26.825,26.98,10017.0
2019-05-23,26.85,26.955,26.835,26.835,13861.0
2019-05-24,26.8,26.93,26.74,26.93,19004.0
2019-05-27,26.8,26.93,26.8,26.9,12787.0
2019-05-28,26.835,26.875,26.8,26.815,15773.0
2019-05-29,26.56,26.56,26.475,26.55,20984.0
2019-05-30,26.31,26.35,26.255,26.345,12911.0
2019-05-31,26.36,26.395,26.345,26.345,18705.0
2019-06-03,26.285,26.285,26.18,26.185,11652.0
2019-06-04,26.45,26.585,26.375,26.375,10214.0
2019-06-05,26.585,26.585,26.55,26.55,11514.0
2019-06-06,26.785,26.89,26.785,26.89,8457.0
2019-06-07,26.975,27.03,26.965,27.005,5135.0
2019-06-11,27.19,27.27,27.18,27.265,17859.0
2019-06-12,27.22,27.29,27.195,27.27,9098.0
2019-06-13,27.355,27.46,27.355,27.435,14417.0
2019-06-14,27.485,27.555,27.445,27.555,15834.0
2019-06-17,27.52,27.655,27.52,27.655,5264.0
2019-06-18,27.7,27.745,27.64,27.71,6588.0
2019-06-19,27.76,27.77,27.645,27.77,4424.0
2019-06-20,27.77,27.935,27.75,27.91,14677.0
2019-06-21,27.935,27.935,27.695,27.695,33640.0
2019-06-24,27.75,27.8,27.68,27.785,28132.0
2019-06-25,27.82,27.86,27.775,27.82,13619.0
2019-06-26,27.695,27.7,27.56,27.56,9180.0
2019-06-27,27.685,27.685,27.295,27.43,26248.0
2019-06-28,27.38,27.445,27.345,27.41,9816.0
2019-07-01,27.515,27.705,27.515,27.66,10814.0
2019-07-02,27.71,27.72,27.62,27.66,21995.0
2019-07-03,27.785,27.795,27.71,27.72,23045.0
2019-07-04,27.855,27.865,27.745,27.855,19203.0
2019-07-05,27.83,27.965,27.83,27.94,13819.0
2019-07-08,27.9,27.94,27.78,27.78,17045.0
2019-07-09,27.83,27.965,27.82,27.965,18846.0
2019-07-10,28.065,28.11,28.065,28.065,9108.0
2019-07-11,28.095,28.15,28.015,28.135,20819.0
2019-07-12,28.075,28.085,28.04,28.04,15118.0
2019-07-15,27.87,27.94,27.865,27.915,13963.0
2019-07-16,27.855,27.9,27.795,27.9,5936.0
2019-07-17,27.87,27.93,27.805,27.925,13860.0
2019-07-18,27.845,27.9,27.76,27.76,11459.0
2019-07-19,27.815,27.905,27.815,27.845,6893.0
2019-07-22,27.705,27.755,27.635,27.65,17041.0
2019-07-23,27.72,27.855,27.7,27.845,11874.0
2019-07-24,27.98,28.065,27.98,28.06,11763.0
2019-07-25,28.0,28.12,27.95,28.12,15880.0
2019-07-26,28.065,28.1,27.99,28.06,13226.0
2019-07-29,28.365,28.365,28.205,28.27,10554.0
2019-07-30,28.455,28.465,28.37,28.44,9012.0
2019-07-31,28.33,28.425,28.27,28.29,11765.0
2019-08-01,28.15,28.185,28.12,28.145,22118.0
2019-08-02,28.245,28.26,28.21,28.23,9319.0
2019-08-05,28.305,28.315,28.12,28.21,71710.0
2019-08-06,27.575,27.89,27.48,27.805,34074.0
2019-08-07,28.15,28.405,28.025,28.355,20539.0
2019-08-08,28.32,28.39,28.195,28.39,16593.0
2019-08-09,28.56,28.56,28.34,28.455,11865.0
2019-08-12,28.62,28.685,28.355,28.61,28208.0
2019-08-13,28.37,28.48,28.32,28.465,10007.0
2019-08-14,28.49,28.49,28.29,28.455,16952.0
2019-08-15,28.065,28.1,27.93,28.035,23402.0
2019-08-16,28.23,28.235,28.145,28.145,20973.0
2019-08-19,28.43,28.5,28.32,28.475,8203.0
2019-08-20,28.465,28.62,28.405,28.49,9080.0
2019-08-21,28.48,28.49,28.4,28.425,16411.0
2019-08-22,28.51,28.61,28.5,28.575,13479.0
2019-08-23,28.585,28.745,28.49,28.685,12105.0
2019-08-26,28.425,28.44,28.27,28.345,9890.0
2019-08-27,28.295,28.585,28.295,28.565,22028.0
2019-08-28,28.56,28.735,28.465,28.73,14930.0
2019-08-29,28.55,28.82,28.525,28.6,16064.0
2019-08-30,28.93,29.075,28.77,29.035,36660.0
2019-09-02,28.845,28.925,28.695,28.84,17095.0
2019-09-03,28.93,28.975,28.79,28.89,11231.0
2019-09-04,28.805,28.925,28.78,28.865,43129.0
2019-09-05,28.985,29.075,28.88,29.05,12013.0
2019-09-06,28.9,28.955,28.745,28.9,16562.0
2019-09-09,28.845,28.87,28.67,28.735,23202.0
2019-09-10,28.55,28.55,28.475,28.49,12406.0
2019-09-11,28.45,28.5,28.4,28.475,12234.0
2019-09-12,28.62,28.675,28.585,28.61,22244.0
2019-09-13,28.65,28.72,28.565,28.72,6345.0
2019-09-16,28.45,28.525,28.45,28.51,12955.0
2019-09-17,28.55,28.635,28.49,28.565,14396.0
2019-09-18,28.77,28.79,28.73,28.77,8782.0
2019-09-19,28.755,29.015,28.755,28.99,6219.0
2019-09-20,29.16,29.17,29.05,29.1,8400.0
2019-09-23,29.21,29.255,29.16,29.18,4946.0
2019-09-24,29.28,29.295,29.145,29.235,9820.0
2019-09-25,29.16,29.205,29.1,29.18,30471.0
2019-09-26,29.245,29.255,29.135,29.135,8191.0
2019-09-27,29.28,29.28,29.205,29.245,15577.0
2019-09-30,29.145,29.195,29.12,29.195,5326.0
2019-10-01,29.205,29.415,29.125,29.415,7823.0
2019-10-02,29.185,29.21,29.125,29.185,7462.0
2019-10-03,28.805,28.815,28.71,28.77,7786.0
2019-10-04,28.77,28.815,28.71,28.755,25360.0
2019-10-07,29.255,29.255,28.82,29.04,9536.0
2019-10-08,28.965,29.145,28.965,29.11,5707.0
2019-10-09,28.965,28.965,28.83,28.865,11892.0
2019-10-10,28.95,28.95,28.87,28.915,5978.0
2019-10-11,29.025,29.025,28.94,28.99,10129.0
2019-10-14,28.99,29.035,28.965,29.0,21661.0
2019-10-15,28.99,29.05,28.955,29.05,25274.0
2019-10-16,29.18,29.27,29.16,29.245,15136.0
2019-10-17,29.185,29.235,29.06,29.06,16274.0
2019-10-18,28.965,29.095,28.83,29.095,12618.0
2019-10-21,29.04,29.095,28.865,28.865,5873.0
2019-10-22,29.065,29.195,28.99,29.035,20205.0
2019-10-23,28.985,29.04,28.78,28.95,7954.0
2019-10-24,28.93,29.095,28.93,28.94,11054.0
2019-10-25,29.255,29.255,29.075,29.075,10644.0
2019-10-28,29.16,29.22,28.95,29.16,12554.0
2019-10-29,29.67,29.67,29.0,29.04,32028.0
2019-10-30,28.87,28.925,28.77,28.905,23115.0
2019-10-31,28.77,28.9,28.735,28.735,14169.0
2019-11-01,28.915,28.955,28.82,28.84,30774.0
2019-11-04,28.905,28.95,28.865,28.865,19289.0
2019-11-05,28.95,28.95,28.855,28.855,35232.0
2019-11-06,28.78,28.82,28.695,28.78,9982.0
2019-11-07,28.94,29.015,28.855,28.94,13768.0
2019-11-08,28.83,28.855,28.745,28.79,13465.0
2019-11-11,28.76,28.855,28.76,28.805,25008.0
2019-11-12,28.865,28.88,28.795,28.865,10936.0
2019-11-13,28.925,29.185,28.815,28.815,20845.0
2019-11-14,29.01,29.16,29.01,29.125,7993.0
2019-11-15,29.29,29.33,29.17,29.205,39907.0
2019-11-18,29.205,29.27,29.15,29.22,38400.0
2019-11-19,29.33,29.5,29.32,29.425,33089.0
2019-11-20,29.28,29.32,29.27,29.32,18385.0
2019-11-21,29.34,29.345,29.29,29.295,8058.0
2019-11-22,29.34,29.355,29.29,29.29,8536.0
2019-11-25,29.33,29.33,29.255,29.315,7662.0
2019-11-26,29.455,29.5,29.295,29.455,44580.0
2019-11-27,29.6,29.735,29.49,29.735,6396.0
2019-11-28,29.77,29.78,29.54,29.625,40407.0
2019-11-29,29.745,29.745,29.5,29.585,26759.0
2019-12-02,29.575,29.695,29.51,29.645,58037.0
2019-12-03,29.32,29.32,29.12,29.18,18663.0
2019-12-04,29.065,29.235,28.93,29.06,24533.0
2019-12-05,29.04,29.245,29.0,29.205,19585.0
2019-12-06,29.205,29.32,29.205,29.26,10948.0
2019-12-09,29.68,29.68,29.27,29.34,16830.0
2019-12-10,29.27,29.355,29.23,29.33,11946.0
2019-12-11,29.355,29.38,29.26,29.365,15669.0
2019-12-12,29.235,29.235,29.04,29.16,17646.0
2019-12-13,29.17,29.17,28.965,29.04,51446.0
2019-12-16,29.255,29.34,29.15,29.29,18959.0
2019-12-17,29.455,29.455,29.27,29.44,12860.0
2019-12-18,29.475,29.475,29.375,29.475,23945.0
2019-12-19,29.55,29.585,29.29,29.44,13274.0
2019-12-20,29.44,29.6,29.255,29.44,13129.0
2019-12-23,29.645,29.645,29.245,29.245,14260.0
2019-12-24,29.54,29.54,29.145,29.305,6140.0
2019-12-27,29.32,29.32,29.22,29.305,7271.0
2019-12-30,29.06,29.295,29.06,29.22,10250.0
2019-12-31,29.035,29.145,29.035,29.11,7723.0
2020-01-02,29.095,29.145,29.035,29.145,3552.0
2020-01-03,29.22,29.485,29.035,29.035,4519.0
2020-01-06,29.23,29.275,29.07,29.23,5945.0
2020-01-07,29.07,29.48,29.07,29.48,11779.0
2020-01-08,29.615,29.615,29.28,29.555,8354.0
2020-01-09,29.505,29.69,29.505,29.69,4545.0
2020-01-10,29.71,29.82,29.655,29.71,8622.0
2020-01-13,29.715,29.715,29.52,29.59,3800.0
2020-01-14,29.625,29.805,29.59,29.71,11773.0
2020-01-15,29.725,29.81,29.65,29.76,9573.0
2020-01-16,29.975,29.975,29.775,29.915,4405.0
2020-01-17,29.99,30.195,29.99,30.11,14056.0
2020-01-20,30.255,30.255,30.195,30.255,5476.0
2020-01-21,30.255,30.3,30.185,30.185,4643.0
2020-01-22,30.475,30.58,30.325,30.58,11627.0
2020-01-23,30.53,30.53,30.255,30.39,9291.0
2020-01-24,30.415,30.535,30.415,30.535,8360.0
2020-01-28,30.57,30.63,30.445,30.62,6276.0
2020-01-29,30.505,30.69,30.505,30.65,6238.0
2020-01-30,30.655,30.675,30.505,30.615,11239.0
2020-01-31,30.615,30.97,30.615,30.82,14107.0
2020-02-03,30.57,30.785,30.57,30.785,6716.0
2020-02-04,30.775,30.885,30.71,30.76,9270.0
2020-02-05,30.76,30.76,30.57,30.63,6519.0
2020-02-06,30.92,30.98,30.785,30.98,19264.0
2020-02-07,30.99,31.085,30.92,31.015,13564.0
2020-02-10,31.05,31.125,30.93,30.93,102677.0
2020-02-11,31.115,31.21,31.06,31.115,19999.0
2020-02-12,31.205,31.205,30.99,31.03,8801.0
2020-02-13,31.16,31.17,30.98,31.145,14928.0
2020-02-14,31.23,31.29,31.09,31.115,13098.0
2020-02-17,31.305,31.305,31.185,31.185,10837.0
2020-02-18,31.27,31.435,31.235,31.255,31431.0
2020-02-19,31.425,31.51,31.35,31.435,10985.0
2020-02-20,31.44,31.68,31.35,31.645,10716.0
2020-02-21,31.69,31.75,31.485,31.67,14203.0
2020-02-24,31.52,31.52,31.35,31.45,15150.0
2020-02-25,31.03,31.22,31.03,31.16,11386.0
2020-02-26,31.075,31.075,30.505,30.505,9744.0
2020-02-27,30.495,30.555,30.305,30.305,11274.0
2020-02-28,29.105,29.4,29.05,29.135,26747.0
2020-03-02,28.855,29.06,28.665,29.025,75096.0
2020-03-03,30.135,30.135,29.715,29.735,22404.0
2020-03-04,29.265,29.555,29.215,29.555,21394.0
2020-03-05,30.17,30.21,29.93,30.015,7168.0
2020-03-06,29.7,29.845,29.335,29.625,8486.0
2020-03-09,28.81,29.16,28.575,28.745,62258.0
2020-03-10,28.17,28.35,27.795,28.35,25146.0
2020-03-11,29.035,29.035,28.225,28.225,19355.0
2020-03-12,27.795,27.795,26.975,27.38,12816.0
2020-03-13,26.005,26.165,25.175,25.61,37670.0
2020-03-16,26.36,26.805,24.44,26.705,8165.0
2020-03-17,25.61,26.335,25.61,26.335,20806.0
2020-03-18,27.01,27.295,26.8,26.815,25903.0
2020-03-19,26.975,27.89,26.935,27.14,38746.0
2020-03-20,26.85,28.905,26.465,28.905,9440.0
2020-03-23,24.755,25.61,24.75,25.005,7595.0
2020-03-24,24.715,25.115,24.715,25.115,12313.0
2020-03-25,26.175,26.295,26.14,26.295,9365.0
2020-03-26,26.985,27.15,26.61,26.61,49693.0
2020-03-27,27.42,27.66,26.705,26.705,527520.0
2020-03-30,26.38,26.575,26.26,26.42,26943.0
2020-03-31,26.935,27.32,26.815,27.15,10349.0
2020-04-01,26.465,26.84,26.465,26.815,18082.0
2020-04-02,26.67,26.67,26.04,26.535,9076.0
2020-04-03,26.975,26.975,26.73,26.73,11263.0
2020-04-06,27.2,27.35,26.985,27.35,22463.0
2020-04-07,27.695,27.695,27.37,27.41,5990.0
2020-04-08,27.55,27.79,27.44,27.77,10681.0
2020-04-09,27.745,28.0,27.635,27.805,14070.0
2020-04-14,27.755,28.01,27.42,27.66,59580.0
2020-04-15,28.06,28.285,28.0,28.105,5832.0
2020-04-16,27.745,28.17,27.745,28.17,18119.0
2020-04-17,28.17,28.505,28.14,28.43,26691.0
2020-04-20,28.54,28.59,28.42,28.54,11558.0
2020-04-21,28.18,28.375,27.83,27.83,6248.0
2020-04-22,27.83,27.83,27.565,27.815,6933.0
2020-04-23,28.045,28.315,28.045,28.14,28355.0
2020-04-24,27.805,27.88,27.555,27.88,2781.0
2020-04-27,27.815,28.025,27.78,28.01,6938.0
2020-04-28,27.935,28.025,27.83,27.935,33318.0
2020-04-29,27.925,28.155,27.9,27.9,14597.0
2020-04-30,27.975,28.155,27.975,28.095,26516.0
2020-05-01,27.66,27.66,27.215,27.515,12093.0
2020-05-04,27.515,27.645,27.395,27.5,22179.0
2020-05-05,27.695,27.7,27.47,27.5,15843.0
2020-05-06,27.53,27.925,27.53,27.925,9155.0
2020-05-07,27.61,27.67,27.55,27.61,5090.0
2020-05-08,27.6,27.66,27.49,27.635,18455.0
2020-05-11,27.805,28.13,27.795,28.13,345700.0
2020-05-12,27.9,28.11,27.89,27.89,12262.0
2020-05-13,27.555,27.66,27.455,27.65,7579.0
2020-05-14,27.405,27.465,27.345,27.445,8528.0
2020-05-15,27.43,27.61,27.36,27.61,197046.0
2020-05-18,27.695,27.935,27.695,27.935,30197.0
2020-05-19,27.96,28.13,27.915,28.13,5726.0
2020-05-20,27.84,27.9,27.71,27.9,4422.0
2020-05-21,27.84,27.855,27.675,27.675,14907.0
2020-05-22,27.65,27.65,27.38,27.43,10138.0
2020-05-25,27.625,27.815,27.625,27.815,8666.0
2020-05-26,27.7,27.995,27.7,27.935,9640.0
2020-05-27,27.455,27.77,27.455,27.77,14662.0
2020-05-28,28.025,28.14,27.975,28.11,6568.0
2020-05-29,27.905,28.11,27.905,28.055,26057.0
2020-06-01,28.0,28.01,27.76,27.865,6648.0
2020-06-02,28.07,28.07,27.53,27.53,26966.0
2020-06-03,27.275,27.35,27.165,27.275,11115.0
2020-06-04,27.48,27.54,27.395,27.445,54103.0
2020-06-05,27.225,27.335,27.105,27.105,49879.0
2020-06-09,27.54,27.85,27.54,27.85,28795.0
2020-06-10,27.815,27.855,27.575,27.7,13937.0
2020-06-11,27.48,27.575,27.345,27.35,40887.0
2020-06-12,27.13,27.165,26.925,26.935,51373.0
2020-06-15,26.84,26.855,26.635,26.635,60523.0
2020-06-16,26.77,27.35,26.77,27.35,12412.0
2020-06-17,27.265,27.445,27.14,27.14,18097.0
2020-06-18,27.32,27.32,27.055,27.15,12154.0
2020-06-19,27.15,27.465,27.15,27.405,11537.0
2020-06-22,27.24,27.285,26.975,27.06,8690.0
2020-06-23,27.0,27.215,26.935,27.105,31016.0
2020-06-24,26.635,27.105,26.625,26.825,13033.0
2020-06-25,26.815,26.885,26.71,26.71,12750.0
2020-06-26,26.805,27.035,26.72,27.02,15191.0
2020-06-29,26.71,26.815,26.415,26.44,13919.0
2020-06-30,27.05,27.05,26.805,26.855,10410.0
2020-07-01,27.005,27.05,26.77,27.04,10996.0
2020-07-02,26.875,27.11,26.815,27.11,18064.0
2020-07-03,27.13,27.24,27.03,27.03,8870.0
2020-07-06,27.135,27.395,27.11,27.36,6820.0
2020-07-07,27.265,27.265,27.015,27.195,10028.0
2020-07-08,27.23,27.29,26.97,26.97,11246.0
2020-07-09,27.06,27.13,26.99,27.11,5347.0
2020-07-10,26.97,26.97,26.79,26.79,13648.0
2020-07-13,26.93,27.205,26.93,27.13,12291.0
2020-07-14,26.685,27.095,26.685,26.93,8804.0
2020-07-15,26.93,27.38,26.93,27.285,19216.0
2020-07-16,27.31,27.335,27.23,27.23,135375.0
2020-07-17,27.38,27.38,27.265,27.275,9419.0
2020-07-20,27.38,27.585,27.38,27.525,3294.0
2020-07-21,27.525,27.605,27.465,27.585,3984.0
2020-07-22,27.26,27.285,27.11,27.11,16557.0
2020-07-23,27.345,27.345,27.205,27.24,7207.0
2020-07-24,27.32,27.355,27.265,27.275,11430.0
2020-07-27,27.3,27.32,27.23,27.3,7956.0
2020-07-28,27.32,27.38,27.285,27.285,10841.0
2020-07-29,27.23,27.23,27.11,27.155,5929.0
2020-07-30,27.285,27.285,27.215,27.23,9352.0
2020-07-31,27.06,27.13,26.865,26.875,9972.0
2020-08-03,27.075,27.265,27.075,27.095,8141.0
2020-08-04,27.29,27.395,27.285,27.395,8143.0
2020-08-05,27.31,27.31,27.19,27.3,8581.0
2020-08-06,27.195,27.25,27.06,27.1,12911.0
2020-08-07,27.075,27.075,26.955,27.015,11641.0
2020-08-10,27.1,27.475,27.1,27.405,8808.0
2020-08-11,27.415,27.555,27.38,27.45,61438.0
2020-08-12,27.275,27.44,27.215,27.44,14099.0
2020-08-13,27.485,27.5,27.395,27.395,11718.0
2020-08-14,27.425,27.685,27.425,27.63,26894.0
2020-08-17,27.595,27.65,27.425,27.485,10795.0
2020-08-18,27.535,27.545,27.43,27.45,18040.0
2020-08-19,27.43,27.465,27.37,27.425,17488.0
2020-08-20,27.38,27.38,27.285,27.38,4489.0
2020-08-21,27.355,27.425,27.32,27.415,14310.0
2020-08-24,27.455,27.485,27.36,27.475,10699.0
2020-08-25,27.51,27.71,27.51,27.555,17294.0
2020-08-26,27.455,27.465,27.37,27.455,17250.0
2020-08-27,27.395,27.395,27.26,27.26,7197.0
2020-08-28,27.345,27.39,27.16,27.16,10225.0
2020-08-31,27.085,27.195,27.065,27.195,7390.0
2020-09-01,26.765,26.885,26.755,26.755,20972.0
2020-09-02,26.945,27.03,26.9,26.98,18031.0
2020-09-03,27.29,27.49,27.29,27.455,9482.0
2020-09-04,27.335,27.36,26.945,27.36,17302.0
2020-09-07,26.84,26.91,26.84,26.895,8886.0
2020-09-08,26.64,27.275,26.64,26.93,16451.0
2020-09-09,26.66,27.005,26.66,26.995,18047.0
2020-09-10,27.06,27.205,26.955,27.205,11792.0
2020-09-11,26.84,26.885,26.77,26.865,6681.0
2020-09-14,26.935,26.935,26.85,26.895,19438.0
2020-09-15,26.9,26.98,26.85,26.85,16003.0
2020-09-16,27.03,27.1,26.935,27.015,13693.0
2020-09-17,26.965,27.06,26.84,26.86,14584.0
2020-09-18,26.765,26.91,26.735,26.895,24550.0
2020-09-21,26.78,26.78,26.51,26.51,13544.0
2020-09-22,26.295,26.685,26.24,26.57,17068.0
2020-09-23,26.79,27.095,26.79,27.085,13783.0
2020-09-24,26.765,26.93,26.765,26.92,18861.0
2020-09-25,27.075,27.12,26.99,27.065,9270.0
2020-09-28,27.215,27.415,27.16,27.415,33265.0
2020-09-29,27.63,27.63,27.395,27.535,10194.0
2020-09-30,27.19,27.39,27.12,27.23,15215.0
2020-10-01,26.895,27.44,26.895,27.395,23403.0
2020-10-02,27.205,27.24,27.005,27.005,14596.0
2020-10-05,27.51,27.51,27.29,27.29,8104.0
2020-10-06,27.7,27.7,27.355,27.49,12065.0
2020-10-07,27.77,27.78,27.45,27.45,11967.0
2020-10-08,27.655,27.875,27.58,27.82,324546.0
2020-10-09,27.82,27.925,27.785,27.925,25858.0
2020-10-12,27.795,27.875,27.72,27.875,19145.0
2020-10-13,27.995,28.15,27.97,28.145,11217.0
2020-10-14,27.985,28.1,27.97,27.995,18396.0
2020-10-15,27.995,28.065,27.945,27.945,17872.0
2020-10-16,28.16,28.205,28.04,28.04,15256.0
2020-10-19,28.135,28.16,28.065,28.16,21259.0
2020-10-20,27.925,28.135,27.925,28.015,25219.0
2020-10-21,28.075,28.08,27.96,28.08,17879.0
2020-10-22,27.7,27.795,27.69,27.785,24589.0
2020-10-23,27.815,27.925,27.745,27.925,15118.0
2020-10-26,27.77,27.78,27.745,27.77,19719.0
2020-10-27,27.865,27.865,27.5,27.525,33967.0
2020-10-28,27.39,27.395,27.195,27.195,14698.0
2020-10-29,27.025,27.23,27.025,27.1,19295.0
2020-10-30,27.135,27.135,26.9,26.97,19101.0
2020-11-02,27.135,27.265,27.075,27.265,6780.0
2020-11-03,27.49,27.58,27.415,27.525,12692.0
2020-11-04,27.5,27.78,27.395,27.77,28224.0
2020-11-05,27.485,27.75,27.485,27.75,18703.0
2020-11-06,27.49,27.545,27.37,27.37,18009.0
2020-11-09,27.78,28.015,27.76,28.015,35693.0
2020-11-10,28.075,28.075,27.69,27.69,14554.0
2020-11-11,28.245,28.245,28.055,28.08,21381.0
2020-11-12,28.125,28.21,27.935,27.98,1085618.0
2020-11-13,28.1,28.195,28.045,28.125,17749.0
2020-11-16,28.37,28.37,28.37,28.37,0.0
2020-11-17,28.37,28.475,28.135,28.145,49436.0
2020-11-18,28.16,28.28,28.135,28.135,35157.0
2020-11-19,27.855,27.98,27.855,27.89,9644.0
2020-11-20,27.875,27.935,27.855,27.935,12779.0
2020-11-23,27.855,27.95,27.855,27.89,5802.0
2020-11-24,27.915,28.04,27.9,27.98,15050.0
2020-11-25,27.91,28.055,27.89,28.04,17771.0
2020-11-26,27.945,27.985,27.855,27.9,21797.0
2020-11-27,27.97,27.97,27.82,27.91,20781.0
2020-11-30,27.83,27.84,27.71,27.77,12917.0
2020-12-01,27.85,28.015,27.85,28.015,23394.0
2020-12-02,27.945,27.995,27.9,27.995,25727.0
2020-12-03,27.815,27.925,27.815,27.9,7942.0
2020-12-04,27.77,27.85,27.735,27.85,20810.0
2020-12-07,27.85,27.885,27.77,27.77,19215.0
2020-12-08,27.815,27.89,27.815,27.875,15550.0
2020-12-09,28.03,28.075,27.95,27.95,16632.0
2020-12-10,27.875,27.875,27.72,27.72,18957.0
2020-12-11,27.555,27.555,27.32,27.335,18546.0
2020-12-14,27.335,27.605,27.335,27.585,17814.0
2020-12-15,27.395,27.455,27.355,27.455,17447.0
2020-12-16,27.475,27.555,26.98,27.525,21154.0
2020-12-17,27.56,27.56,27.475,27.56,18240.0
2020-12-18,27.545,27.615,27.525,27.615,27483.0
2020-12-21,27.685,27.685,27.52,27.585,21985.0
2020-12-22,27.72,27.72,27.32,27.43,24407.0
2020-12-23,27.345,27.45,27.325,27.395,16292.0
2020-12-24,27.37,27.5,27.275,27.405,16072.0
2020-12-29,27.585,27.615,27.545,27.615,5018.0
2020-12-30,27.5,27.5,27.405,27.49,11059.0
2020-12-31,27.3,27.3,27.19,27.23,3159.0
2021-01-04,26.9,27.355,26.9,27.355,3829.0
2021-01-05,27.335,27.355,27.265,27.265,9551.0
2021-01-06,26.94,27.14,26.885,26.885,6893.0
2021-01-07,26.87,27.305,26.87,27.305,10495.0
2021-01-08,27.43,27.47,27.42,27.47,11171.0
2021-01-11,27.48,27.575,27.455,27.455,6750.0
2021-01-12,27.43,27.505,27.43,27.445,10304.0
2021-01-13,27.22,27.295,27.15,27.295,14517.0
2021-01-14,27.29,27.435,27.29,27.43,10346.0
2021-01-15,27.12,27.235,27.12,27.2,12133.0
2021-01-18,27.365,27.41,27.33,27.4,9613.0
2021-01-19,27.4,27.5,27.4,27.48,20623.0
2021-01-20,27.525,27.525,27.4,27.465,23527.0
2021-01-21,27.43,27.515,27.42,27.42,7845.0
2021-01-22,27.305,27.385,27.27,27.385,18298.0
2021-01-25,27.455,27.515,27.4,27.445,4248.0
2021-01-27,27.445,27.515,27.445,27.515,20046.0
2021-01-28,27.525,27.525,27.155,27.41,13140.0
2021-01-29,27.27,27.29,27.165,27.165,14926.0
2021-02-01,27.01,27.575,26.99,27.325,36428.0
2021-02-02,27.315,27.535,27.315,27.535,32764.0
2021-02-03,27.48,27.75,27.48,27.715,14653.0
2021-02-04,27.54,27.54,27.33,27.34,16479.0
2021-02-05,27.57,27.725,27.57,27.675,367445.0
2021-02-08,27.465,27.585,27.375,27.55,25933.0
2021-02-09,27.435,27.48,27.35,27.35,50262.0
2021-02-10,27.43,27.5,27.385,27.445,12907.0
2021-02-11,27.455,27.465,27.395,27.465,14985.0
2021-02-12,27.235,27.34,27.235,27.245,96829.0
2021-02-15,27.28,27.4,27.28,27.33,21924.0
2021-02-16,27.375,27.395,27.33,27.395,23235.0
2021-02-17,27.34,27.34,27.175,27.27,6099.0
2021-02-18,27.21,27.22,27.12,27.12,11071.0
2021-02-19,27.095,27.14,27.01,27.015,37221.0
2021-02-22,26.605,26.605,26.525,26.535,54793.0
2021-02-23,26.405,26.535,26.37,26.535,29446.0
2021-02-24,26.45,26.45,26.31,26.415,30698.0
2021-02-25,26.315,26.385,26.315,26.385,14417.0
2021-02-26,26.275,26.43,26.22,26.395,13823.0
2021-03-01,26.465,26.545,26.465,26.52,46163.0
2021-03-02,26.72,26.72,26.52,26.59,14270.0
2021-03-03,26.465,26.525,26.42,26.525,12034.0
2021-03-04,26.37,26.37,26.17,26.17,16377.0
2021-03-05,26.275,26.415,26.195,26.415,16210.0
2021-03-08,26.85,26.92,26.805,26.815,13047.0
2021-03-09,27.07,27.22,27.07,27.165,9914.0
2021-03-10,26.99,27.12,26.98,27.12,12322.0
2021-03-11,27.12,27.165,27.035,27.15,14387.0
2021-03-12,26.65,27.115,26.65,27.115,17373.0
2021-03-15,27.19,27.35,27.175,27.35,25173.0
2021-03-16,27.385,27.54,27.385,27.54,16672.0
2021-03-17,27.595,27.61,27.505,27.57,14096.0
2021-03-18,27.27,27.4,27.225,27.255,22101.0
2021-03-19,27.13,27.525,27.13,27.5,13610.0
2021-03-22,27.43,27.49,27.375,27.43,9992.0
2021-03-23,27.5,27.655,27.5,27.655,13934.0
2021-03-24,27.76,27.97,27.76,27.97,15540.0
2021-03-25,27.96,27.97,27.83,27.83,21760.0
2021-03-26,27.995,28.135,27.995,28.135,21866.0
2021-03-29,28.225,28.275,28.145,28.215,12018.0
2021-03-30,28.33,28.425,28.285,28.355,21730.0
2021-03-31,28.225,28.32,28.18,28.27,16756.0
2021-04-01,28.445,28.48,28.215,28.41,13029.0
2021-04-06,28.41,28.54,28.38,28.435,9582.0
2021-04-07,28.485,28.52,28.34,28.52,21445.0
2021-04-08,28.77,28.77,28.585,28.735,11679.0
2021-04-09,28.705,28.715,28.505,28.715,15962.0
2021-04-12,28.74,28.74,28.53,28.53,319634.0
2021-04-13,28.555,28.7,28.54,28.62,14397.0
2021-04-14,28.595,28.67,28.485,28.495,26574.0
2021-04-15,28.275,28.4,28.27,28.34,21456.0
2021-04-16,28.48,28.575,28.48,28.575,9231.0
2021-04-19,28.715,28.775,28.645,28.645,5719.0
2021-04-20,28.54,28.635,28.47,28.485,12811.0
2021-04-21,28.575,28.74,28.575,28.665,17078.0
2021-04-22,28.785,28.795,28.67,28.795,6209.0
2021-04-23,28.77,28.88,28.705,28.81,9814.0
2021-04-26,28.845,28.845,28.67,28.67,14179.0
2021-04-27,28.585,28.585,28.47,28.575,10586.0
2021-04-28,28.55,28.7,28.53,28.54,13655.0
2021-04-29,28.445,28.485,28.355,28.485,4674.0
2021-04-30,28.6,28.6,28.495,28.52,4665.0
2021-05-03,28.595,28.75,28.595,28.75,4180.0
2021-05-04,28.735,28.75,28.655,28.67,6557.0
2021-05-05,28.69,28.81,28.69,28.81,9798.0
2021-05-06,28.67,28.82,28.67,28.785,7394.0
2021-05-07,28.83,28.91,28.83,28.845,5652.0
2021-05-10,28.845,28.925,28.81,28.81,96958.0
2021-05-11,28.865,28.925,28.76,28.84,62535.0
2021-05-12,28.81,28.81,28.565,28.705,7173.0
2021-05-13,28.655,28.7,28.61,28.67,11250.0
2021-05-14,28.88,29.015,28.865,28.95,22573.0
2021-05-17,28.88,28.995,28.88,28.98,11397.0
2021-05-18,29.005,29.02,28.98,28.995,10776.0
2021-05-19,28.725,28.83,28.67,28.67,5299.0
2021-05-20,28.9,28.915,28.805,28.805,6726.0
2021-05-21,29.085,29.135,29.03,29.135,14538.0
2021-05-24,29.23,29.295,29.225,29.225,1869.0
2021-05-25,29.155,29.24,29.155,29.24,4538.0
2021-05-26,28.705,29.195,28.705,29.085,12929.0
2021-05-27,29.17,29.17,29.065,29.075,7830.0
2021-05-28,29.205,29.25,29.09,29.25,10450.0
2021-05-31,29.3,29.37,29.16,29.26,4068.0
2021-06-01,29.05,29.125,28.995,29.05,7901.0
2021-06-02,28.935,29.145,28.935,29.145,12219.0
2021-06-03,29.125,29.23,29.125,29.23,6691.0
2021-06-04,29.32,29.46,29.32,29.435,6235.0
2021-06-07,29.275,29.425,29.275,29.425,12674.0
2021-06-08,29.37,29.435,29.3,29.435,6718.0
2021-06-09,29.345,29.4,29.285,29.4,12369.0
2021-06-10,29.37,29.47,29.33,29.47,6222.0
2021-06-11,29.415,29.59,29.415,29.475,6783.0
2021-06-15,29.58,29.785,29.58,29.66,6527.0
2021-06-16,29.54,29.755,29.54,29.73,7748.0
2021-06-17,29.66,29.66,29.505,29.505,19747.0
2021-06-18,29.74,29.905,29.74,29.845,18938.0
2021-06-21,29.67,29.67,29.48,29.6,11990.0
2021-06-22,29.975,30.035,29.94,29.975,12659.0
2021-06-23,29.835,29.975,29.835,29.96,13817.0
2021-06-24,29.715,29.72,29.545,29.6,14545.0
2021-06-25,29.72,29.74,29.67,29.67,10924.0
2021-06-28,29.88,29.915,29.79,29.86,11529.0
2021-06-29,29.985,30.02,29.905,30.01,12717.0
2021-06-30,30.185,30.22,30.13,30.185,6722.0
2021-07-01,30.75,30.75,30.155,30.185,12907.0
2021-07-02,30.44,30.45,30.385,30.43,10922.0
2021-07-05,30.425,30.44,30.315,30.44,11544.0
2021-07-06,30.29,30.345,30.185,30.27,7928.0
2021-07-07,30.38,30.54,30.38,30.475,9692.0
2021-07-08,30.645,30.795,30.545,30.705,5473.0
2021-07-09,30.69,30.725,30.565,30.655,4599.0
2021-07-12,30.775,30.805,30.695,30.805,15317.0
2021-07-13,30.795,30.84,30.735,30.84,6134.0
2021-07-14,30.83,30.935,30.75,30.775,7655.0
2021-07-15,30.91,30.935,30.81,30.92,8679.0
2021-07-16,30.645,31.085,30.645,30.965,8148.0
2021-07-19,31.165,31.185,31.025,31.15,10325.0
2021-07-20,31.15,31.23,31.13,31.23,7117.0
2021-07-21,31.36,31.425,31.325,31.425,9639.0
2021-07-22,31.335,31.335,31.22,31.315,15466.0
2021-07-23,31.3,31.395,31.23,31.31,8727.0
2021-07-26,31.51,31.645,31.35,31.645,10619.0
2021-07-27,31.565,31.565,31.315,31.425,18729.0
2021-07-28,31.52,31.555,31.43,31.44,11148.0
2021-07-29,31.405,31.43,31.36,31.39,13009.0
2021-07-30,31.315,31.405,31.315,31.39,8707.0
2021-08-02,31.645,31.855,31.645,31.82,7786.0
2021-08-03,31.61,31.635,31.44,31.44,6729.0
2021-08-04,31.66,31.66,31.53,31.625,8508.0
2021-08-05,31.575,31.575,31.505,31.505,9686.0
2021-08-06,31.505,31.68,31.505,31.67,1018284.0
2021-08-09,31.645,31.68,31.575,31.6,12803.0
2021-08-10,31.735,31.77,31.67,31.695,14172.0
2021-08-11,31.69,31.69,31.625,31.635,22099.0
2021-08-12,31.695,31.705,31.655,31.705,18848.0
2021-08-13,31.795,31.865,31.795,31.84,10929.0
2021-08-16,31.92,31.965,31.865,31.92,39924.0
2021-08-17,32.15,32.195,32.12,32.16,42081.0
2021-08-18,32.45,32.53,32.405,32.46,16189.0
2021-08-19,32.22,32.38,32.22,32.38,14680.0
2021-08-20,32.67,32.715,32.635,32.7,15789.0
2021-08-23,32.84,32.865,32.805,32.815,16821.0
2021-08-24,32.955,32.955,32.555,32.555,15854.0
2021-08-25,32.37,32.45,32.35,32.36,13529.0
2021-08-26,32.21,32.31,32.21,32.3,23418.0
2021-08-27,32.255,32.31,32.22,32.22,8042.0
2021-08-30,32.185,32.195,32.08,32.195,13135.0
2021-08-31,32.255,32.335,32.23,32.23,10435.0
2021-09-01,32.255,32.28,32.21,32.21,8193.0
2021-09-02,32.115,32.13,32.025,32.025,10608.0
2021-09-03,32.15,32.15,32.06,32.15,10507.0
2021-09-06,32.0,32.08,31.99,32.08,10805.0
2021-09-07,32.08,32.115,31.98,32.115,7155.0
2021-09-08,32.045,32.085,31.965,32.085,8158.0
2021-09-09,32.185,32.28,32.105,32.105,11763.0
2021-09-10,32.025,32.085,31.97,31.97,9512.0
2021-09-13,31.885,32.0,31.885,32.0,9193.0
2021-09-14,31.875,32.045,31.865,32.035,39588.0
2021-09-15,31.99,32.05,31.93,31.93,12097.0
2021-09-16,31.99,32.07,31.955,32.07,18341.0
2021-09-17,32.035,32.07,31.93,31.935,7225.0
2021-09-20,31.83,31.92,31.76,31.83,13438.0
2021-09-21,31.68,31.715,31.62,31.705,13090.0
2021-09-22,31.68,31.74,31.635,31.74,8394.0
2021-09-23,31.9,31.91,31.75,31.81,9744.0
2021-09-24,31.61,31.735,31.61,31.66,12769.0
2021-09-27,31.74,31.82,31.725,31.735,7392.0
2021-09-28,31.46,31.46,31.29,31.325,15113.0
2021-09-29,31.155,31.235,31.085,31.235,10926.0
2021-09-30,31.59,31.6,31.415,31.575,8496.0
2021-10-01,31.15,31.15,30.9,30.99,13382.0
2021-10-04,31.085,31.085,30.865,30.865,12253.0
2021-10-05,31.025,31.025,30.6,30.81,15413.0
2021-10-06,30.75,30.77,30.695,30.715,9508.0
2021-10-07,30.945,31.005,30.91,30.91,9885.0
2021-10-08,30.91,30.97,30.91,30.935,8868.0
2021-10-11,30.865,30.92,30.795,30.85,14127.0
2021-10-12,30.69,30.695,30.54,30.58,9346.0
2021-10-13,30.66,30.69,30.59,30.68,17814.0
2021-10-14,30.655,30.74,30.655,30.715,11789.0
2021-10-15,30.85,30.98,30.83,30.91,8494.0
2021-10-18,30.83,30.935,30.81,30.92,13004.0
2021-10-19,30.91,30.925,30.74,30.74,8419.0
2021-10-20,30.925,30.925,30.75,30.775,13957.0
2021-10-21,30.74,30.83,30.68,30.83,14653.0
2021-10-22,31.07,31.095,30.965,31.05,26523.0
2021-10-25,31.14,31.175,31.08,31.165,12962.0
2021-10-26,31.12,31.13,30.965,30.965,13852.0
2021-10-27,31.08,31.08,30.83,30.875,11547.0
2021-10-28,30.84,30.885,30.735,30.785,7062.0
2021-10-29,30.83,30.83,30.61,30.61,10852.0
2021-11-01,30.965,30.97,30.84,30.875,13389.0
2021-11-02,30.89,30.97,30.805,30.97,9997.0
2021-11-03,31.35,31.36,31.23,31.3,13836.0
2021-11-04,31.315,31.425,31.3,31.425,9162.0
2021-11-05,31.58,31.67,31.545,31.545,212096.0
2021-11-08,31.545,31.6,31.425,31.53,16054.0
2021-11-09,31.53,31.53,31.425,31.465,22399.0
2021-11-10,31.68,31.69,31.59,31.655,6838.0
2021-11-11,32.39,32.39,31.76,31.93,10957.0
2021-11-12,32.015,32.14,31.99,32.07,27470.0
2021-11-15,32.08,32.12,32.005,32.015,26958.0
2021-11-16,32.06,32.06,31.945,31.965,12792.0
2021-11-17,32.235,32.235,32.105,32.105,23014.0
2021-11-18,32.335,32.335,32.195,32.23,17920.0
2021-11-19,32.21,32.235,32.12,32.2,7720.0
2021-11-22,32.39,32.39,32.255,32.29,9947.0
2021-11-23,32.31,32.315,32.2,32.315,5702.0
2021-11-24,32.335,32.35,32.22,32.31,9717.0
2021-11-25,32.425,32.425,32.275,32.395,10733.0
2021-11-26,32.395,32.405,32.29,32.38,9211.0
2021-11-29,32.725,32.725,32.16,32.245,45648.0
2021-11-30,32.335,32.475,32.335,32.415,5425.0
2021-12-01,32.45,32.45,31.75,31.75,8582.0
2021-12-02,31.85,31.935,31.75,31.85,56747.0
2021-12-03,32.12,32.315,32.12,32.315,9554.0
2021-12-06,32.565,32.655,32.51,32.545,9097.0
2021-12-07,32.69,32.715,32.575,32.66,10839.0
2021-12-08,32.705,32.76,32.6,32.645,11122.0
2021-12-09,32.485,32.545,32.43,32.485,12869.0
2021-12-10,32.45,32.545,32.39,32.505,13646.0
2021-12-13,32.7,32.715,32.585,32.585,4142.0
2021-12-14,32.865,33.085,32.865,32.965,13402.0
2021-12-15,32.84,32.91,32.795,32.805,24964.0
2021-12-16,33.015,33.045,32.83,32.93,15824.0
2021-12-17,33.15,33.175,33.05,33.14,12027.0
2021-12-20,33.24,33.24,32.815,32.89,23749.0
2021-12-21,33.08,33.08,32.955,33.08,5495.0
2021-12-22,32.795,32.99,32.795,32.89,10836.0
2021-12-23,32.935,32.965,32.795,32.93,13985.0
2021-12-24,32.84,32.955,32.785,32.885,10836.0
2021-12-29,33.195,33.345,33.165,33.255,7447.0
2021-12-30,33.245,33.245,33.13,33.21,2912.0
2021-12-31,33.29,33.29,33.05,33.05,4222.0
2022-01-04,33.15,33.405,33.15,33.28,2375.0
2022-01-05,33.14,33.15,32.99,33.13,6671.0
2022-01-06,33.275,33.275,32.875,32.965,8351.0
2022-01-07,32.475,33.07,32.475,32.945,3231.0
2022-01-10,32.725,32.81,32.685,32.685,7572.0
2022-01-11,32.82,32.83,32.635,32.635,13221.0
2022-01-12,32.795,32.82,32.715,32.76,4910.0
2022-01-13,32.58,32.58,32.41,32.49,9492.0
2022-01-14,32.435,32.435,32.215,32.32,6457.0
2022-01-17,32.385,32.49,32.385,32.48,12637.0
2022-01-18,32.445,32.58,32.435,32.465,10379.0
2022-01-19,32.305,32.305,32.16,32.185,2984.0
2022-01-20,32.18,32.23,32.02,32.185,7700.0
2022-01-21,31.81,32.055,31.81,32.01,10351.0
2022-01-24,31.76,31.965,31.76,31.965,8846.0
2022-01-25,31.865,31.865,31.65,31.65,26170.0
2022-01-27,31.44,31.475,31.18,31.19,16285.0
2022-01-28,31.605,31.695,31.59,31.68,57299.0
2022-01-31,32.215,32.25,32.17,32.225,9067.0
2022-02-01,32.31,32.365,32.23,32.32,10332.0
2022-02-02,32.66,32.66,32.105,32.23,6203.0
2022-02-03,32.32,32.51,32.17,32.48,39394.0
2022-02-04,32.39,32.39,32.195,32.26,9243.0
2022-02-07,32.24,32.32,32.195,32.27,10879.0
2022-02-08,32.1,32.195,32.09,32.17,8059.0
2022-02-09,32.215,32.215,32.145,32.145,8346.0
2022-02-10,32.31,32.365,32.27,32.27,6344.0
2022-02-11,31.85,31.92,31.82,31.905,7242.0
2022-02-14,31.785,31.955,31.785,31.955,13963.0
2022-02-15,31.955,31.955,31.695,31.75,13289.0
2022-02-16,31.73,31.82,31.73,31.785,10373.0
2022-02-17,31.565,31.66,31.5,31.66,3822.0
2022-02-18,31.395,31.51,31.395,31.51,9451.0
2022-02-21,31.41,31.475,31.33,31.44,10985.0
2022-02-22,31.15,31.15,30.99,31.045,8786.0
2022-02-23,30.985,31.055,30.975,31.01,5465.0
2022-02-24,30.615,30.695,30.4,30.49,10763.0
2022-02-25,30.805,30.94,30.76,30.76,13826.0
2022-02-28,31.045,31.08,30.945,31.0,4865.0
2022-03-01,30.985,31.1,30.985,31.07,15562.0
2022-03-02,31.0,31.01,30.85,30.92,22405.0
2022-03-03,30.965,31.15,30.965,31.125,15172.0
2022-03-04,31.07,31.07,30.775,30.815,56298.0
2022-03-07,30.865,30.865,30.32,30.44,18763.0
2022-03-08,30.66,30.735,30.635,30.695,23695.0
2022-03-09,30.42,30.6,30.395,30.525,36980.0
2022-03-10,30.815,30.875,30.695,30.695,13055.0
2022-03-11,30.525,30.625,30.485,30.555,17632.0
2022-03-14,30.82,30.85,30.725,30.795,20524.0
2022-03-15,30.865,31.025,30.865,30.99,13644.0
2022-03-16,31.275,31.33,31.195,31.26,6984.0
2022-03-17,31.355,31.355,31.145,31.19,8268.0
2022-03-18,31.285,31.285,31.105,31.115,5448.0
2022-03-21,31.115,31.295,31.115,31.23,10000.0
2022-03-22,31.315,31.355,31.23,31.23,9124.0
2022-03-23,31.18,31.26,31.16,31.23,4877.0
2022-03-24,30.885,30.955,30.82,30.955,8188.0
2022-03-25,31.055,31.065,30.975,31.055,8216.0
2022-03-28,31.23,31.23,31.045,31.045,10359.0
2022-03-29,31.35,31.42,31.34,31.4,7954.0
2022-03-30,31.555,31.57,31.455,31.52,12223.0
2022-03-31,31.67,31.805,31.66,31.805,6371.0
2022-04-01,31.44,31.615,31.44,31.57,8173.0
2022-04-04,31.695,31.695,31.565,31.565,16836.0
2022-04-05,31.5,31.555,31.27,31.32,47505.0
2022-04-06,31.225,31.295,31.17,31.27,19570.0
2022-04-07,31.565,31.635,31.48,31.635,36447.0
2022-04-08,31.9,31.955,31.83,31.945,99559.0
2022-04-11,32.105,32.17,31.98,32.17,21655.0
2022-04-12,32.135,32.135,31.67,31.67,14493.0
2022-04-13,31.73,31.805,31.615,31.805,8041.0
2022-04-14,31.85,31.93,31.83,31.9,35655.0
2022-04-19,31.975,32.02,31.82,31.82,10877.0
2022-04-20,31.955,31.965,31.77,31.77,10712.0
2022-04-21,31.99,32.055,31.91,32.02,12502.0
2022-04-22,31.975,32.035,31.77,32.01,28247.0
2022-04-26,32.135,32.135,31.9,31.935,28592.0
2022-04-27,31.615,31.775,31.48,31.49,167222.0
2022-04-28,31.84,31.98,31.77,31.955,13955.0
2022-04-29,32.02,32.125,31.975,31.99,25605.0
2022-05-02,31.605,31.81,31.59,31.775,12566.0
2022-05-03,31.41,31.545,31.315,31.315,10785.0
2022-05-04,31.545,31.605,31.395,31.48,7807.0
2022-05-05,31.49,31.59,31.32,31.545,10505.0
2022-05-06,31.34,31.365,31.025,31.365,213114.0
2022-05-09,31.145,31.23,31.09,31.215,8958.0
2022-05-10,31.195,31.315,31.115,31.195,94196.0
2022-05-11,31.205,31.23,30.955,31.215,74199.0
2022-05-12,31.08,31.16,30.93,31.16,15433.0
2022-05-13,31.215,31.465,31.195,31.395,70396.0
2022-05-16,31.42,31.565,31.275,31.52,15518.0
2022-05-17,31.43,31.43,31.18,31.24,15006.0
2022-05-18,31.305,31.43,31.23,31.35,19586.0
2022-05-19,31.15,31.15,30.51,30.565,46115.0
2022-05-20,30.57,30.68,30.44,30.66,13501.0
2022-05-23,30.545,30.785,30.51,30.625,31519.0
2022-05-24,30.725,30.83,30.66,30.66,25162.0
2022-05-25,31.065,31.09,30.9,30.975,10911.0
2022-05-26,30.955,31.15,30.9,31.02,20574.0
2022-05-27,31.195,31.215,30.955,31.025,9685.0
2022-05-30,31.32,31.44,31.27,31.365,12642.0
2022-05-31,31.365,31.365,31.19,31.23,7749.0
2022-06-01,31.15,31.195,30.965,31.17,13072.0
2022-06-02,30.85,30.92,30.775,30.92,30032.0
2022-06-03,30.82,30.9,30.775,30.86,9183.0
2022-06-06,30.735,30.91,30.735,30.91,59786.0
2022-06-07,30.77,30.885,30.58,30.785,10090.0
2022-06-08,30.84,30.895,30.775,30.85,16585.0
2022-06-09,30.66,30.715,30.615,30.66,12917.0
2022-06-10,30.465,30.485,30.41,30.42,12066.0
2022-06-14,29.99,30.065,29.895,30.065,13059.0
2022-06-15,29.84,29.84,29.68,29.725,11773.0
2022-06-16,29.655,29.66,29.485,29.485,24803.0
2022-06-17,28.95,29.17,28.95,29.135,38340.0
2022-06-20,29.17,29.26,29.11,29.215,8821.0
2022-06-21,29.36,29.49,29.285,29.42,70903.0
2022-06-22,29.7,29.86,29.635,29.705,21544.0
2022-06-23,30.09,30.145,29.895,30.065,23760.0
2022-06-24,30.36,30.485,30.115,30.485,14177.0
2022-06-27,30.635,30.84,30.6,30.795,27134.0
2022-06-28,30.815,30.83,30.74,30.785,22666.0
2022-06-29,30.525,30.59,30.4,30.59,39027.0
2022-06-30,30.635,30.635,30.465,30.5,6362.0
2022-07-01,30.405,30.575,30.395,30.55,16063.0
2022-07-04,30.975,31.085,30.85,30.92,20224.0
2022-07-05,30.92,30.95,30.815,30.92,8403.0
2022-07-06,30.995,30.995,30.83,30.92,14127.0
2022-07-07,31.295,31.295,31.005,31.06,168493.0
2022-07-08,30.97,31.095,30.97,31.075,7290.0
2022-07-11,30.84,30.985,30.82,30.86,8650.0
2022-07-12,31.13,31.225,31.13,31.225,12083.0
2022-07-13,31.07,31.07,30.905,30.93,9295.0
2022-07-14,30.885,30.975,30.84,30.875,27523.0
2022-07-15,30.82,30.85,30.685,30.815,12226.0
2022-07-18,30.84,30.95,30.83,30.95,4879.0
2022-07-19,30.63,30.63,30.415,30.415,26292.0
2022-07-20,30.66,30.815,30.66,30.73,6691.0
2022-07-21,30.595,30.605,30.495,30.495,9072.0
2022-07-22,30.505,30.74,30.505,30.74,13178.0
2022-07-25,30.695,30.85,30.685,30.705,28915.0
2022-07-26,30.475,30.475,30.34,30.46,17921.0
2022-07-27,30.505,30.705,30.505,30.705,13050.0
2022-07-28,30.63,30.67,30.585,30.585,7823.0
2022-07-29,30.995,31.05,30.85,30.85,10264.0
2022-08-01,31.13,31.14,31.03,31.04,15991.0
2022-08-02,31.005,31.215,30.915,31.215,14041.0
2022-08-03,31.285,31.285,31.185,31.185,13069.0
2022-08-04,31.27,31.27,31.195,31.215,6368.0
2022-08-05,31.225,31.315,31.225,31.285,3747.0
2022-08-08,31.43,31.43,31.295,31.295,10141.0
2022-08-09,31.24,31.475,31.24,31.285,519510.0
2022-08-10,31.315,31.35,31.305,31.315,21930.0
2022-08-11,31.13,31.275,31.13,31.225,18173.0
2022-08-12,31.115,31.12,30.96,30.96,37232.0
2022-08-15,31.17,31.375,31.17,31.305,14091.0
2022-08-16,31.75,31.795,31.67,31.67,7144.0
2022-08-17,31.87,32.05,31.87,31.995,18019.0
2022-08-18,32.03,32.17,32.03,32.04,9586.0
2022-08-19,32.175,32.25,32.125,32.125,23104.0
2022-08-22,32.075,32.125,31.995,31.995,13760.0
2022-08-23,31.75,31.775,31.705,31.77,20940.0
2022-08-24,31.375,31.505,31.37,31.44,19594.0
2022-08-25,31.525,31.525,31.385,31.385,16139.0
2022-08-26,31.43,31.56,31.43,31.53,13916.0
2022-08-29,30.97,31.115,30.97,31.06,17929.0
2022-08-30,30.96,31.05,30.96,31.015,8734.0
2022-08-31,30.895,30.94,30.86,30.86,10291.0
2022-09-01,30.72,30.83,30.675,30.695,14189.0
2022-09-02,30.94,30.97,30.895,30.92,9110.0
2022-09-05,30.76,30.84,30.75,30.775,7672.0
2022-09-06,30.76,30.76,30.605,30.66,14564.0
2022-09-07,30.715,30.785,30.715,30.775,33029.0
2022-09-08,31.24,31.37,31.24,31.37,12359.0
2022-09-09,31.24,31.275,31.12,31.12,24709.0
2022-09-12,31.33,31.425,31.305,31.37,15261.0
2022-09-13,31.395,31.495,31.36,31.495,15647.0
2022-09-14,31.04,31.17,31.04,31.105,31727.0
2022-09-15,30.975,31.04,30.975,30.975,17386.0
2022-09-16,30.97,30.97,30.72,30.82,36175.0
2022-09-19,30.685,30.875,30.685,30.785,7543.0
2022-09-20,30.885,31.015,30.875,31.015,11910.0
2022-09-21,30.74,30.785,30.705,30.715,16591.0
2022-09-23,30.43,30.55,30.43,30.505,31498.0
2022-09-26,30.47,30.495,30.37,30.405,25668.0
2022-09-27,30.485,30.57,30.475,30.475,21288.0
2022-09-28,30.42,30.52,30.38,30.47,13064.0
2022-09-29,30.575,30.72,30.54,30.66,8088.0
2022-09-30,30.27,30.315,30.21,30.215,11481.0
2022-10-03,30.27,30.375,30.22,30.305,28115.0
2022-10-04,30.575,31.03,30.57,31.03,28128.0
2022-10-05,31.175,31.27,31.17,31.26,7485.0
2022-10-06,31.115,31.13,30.995,31.03,36144.0
2022-10-07,30.94,30.995,30.92,30.985,12510.0
2022-10-10,30.56,30.74,30.54,30.74,6411.0
2022-10-11,31.07,31.07,30.85,30.94,12827.0
2022-10-12,30.87,31.005,30.87,30.97,23658.0
2022-10-13,30.715,30.77,30.66,30.685,9802.0
2022-10-14,31.095,31.14,31.015,31.085,54831.0
2022-10-17,31.07,31.115,31.02,31.06,14384.0
2022-10-18,31.295,31.375,31.23,31.34,25306.0
2022-10-19,31.47,31.57,31.395,31.485,58999.0
2022-10-20,31.26,31.37,31.24,31.285,14218.0
2022-10-21,30.94,31.06,30.94,31.05,14911.0
2022-10-24,31.175,31.225,31.13,31.225,49875.0
2022-10-25,31.505,31.56,31.47,31.54,11335.0
2022-10-26,31.685,31.685,31.525,31.525,26550.0
2022-10-27,31.37,31.415,31.315,31.325,17059.0
2022-10-28,31.315,31.415,31.27,31.27,11096.0
2022-10-31,32.195,32.195,32.03,32.125,6398.0
2022-11-01,32.05,32.14,31.995,32.04,79292.0
2022-11-02,32.17,32.215,32.075,32.085,25659.0
2022-11-03,31.795,31.885,31.775,31.795,22150.0
2022-11-04,31.86,31.885,31.63,31.695,8368.0
2022-11-07,31.515,31.685,31.515,31.67,16412.0
2022-11-08,31.65,31.705,31.63,31.705,30196.0
2022-11-09,31.785,31.905,31.775,31.775,17073.0
2022-11-10,31.875,31.995,31.87,31.995,31400.0
2022-11-11,32.185,32.26,32.13,32.205,20257.0
2022-11-14,31.815,31.94,31.74,31.905,29048.0
2022-11-15,31.675,31.83,31.675,31.805,38164.0
2022-11-16,31.475,31.675,31.475,31.515,17953.0
2022-11-17,31.63,31.73,31.625,31.695,17294.0
2022-11-18,32.285,32.285,31.66,31.77,17001.0
2022-11-21,32.075,32.195,32.03,32.17,32104.0
2022-11-22,32.38,32.515,32.38,32.46,10255.0
2022-11-23,32.65,32.685,32.585,32.595,10515.0
2022-11-24,32.415,32.47,32.38,32.395,9923.0
2022-11-25,32.395,32.415,32.295,32.295,9000.0
2022-11-28,32.45,32.64,32.425,32.57,17496.0
2022-11-29,32.44,32.58,32.37,32.415,10312.0
2022-11-30,32.425,32.425,32.315,32.315,12073.0
2022-12-01,32.58,32.585,32.425,32.45,5151.0
2022-12-02,32.46,32.53,32.37,32.385,7406.0
2022-12-05,32.495,32.53,32.37,32.43,13153.0
2022-12-06,32.685,32.715,32.55,32.57,15122.0
2022-12-07,32.53,32.54,32.415,32.505,9453.0
2022-12-08,32.425,32.43,32.35,32.37,52141.0
2022-12-09,32.33,32.405,32.305,32.37,7437.0
2022-12-12,32.105,32.205,32.05,32.05,17745.0
2022-12-13,32.56,32.56,32.43,32.54,6803.0
2022-12-14,32.48,32.505,32.25,32.385,27198.0
2022-12-15,32.205,32.28,32.175,32.28,29565.0
2022-12-16,32.26,32.285,32.205,32.205,35629.0
2022-12-19,32.15,32.15,31.915,31.97,10773.0
2022-12-20,31.925,31.95,31.63,31.86,13171.0
2022-12-21,32.125,32.305,32.125,32.13,44659.0
2022-12-22,32.285,32.295,32.13,32.205,12226.0
2022-12-23,32.225,32.37,32.15,32.185,20682.0
2022-12-28,32.075,32.23,32.06,32.095,43569.0
2022-12-29,31.84,31.84,31.76,31.795,17049.0
2022-12-30,31.975,32.04,31.905,32.005,1749.0
2023-01-03,31.76,31.77,31.64,31.64,6200.0
2023-01-04,32.17,32.175,31.925,31.925,4000.0
2023-01-05,31.93,31.97,31.805,31.97,3292.0
2023-01-06,32.075,32.095,31.91,31.945,3008.0
2023-01-09,32.045,32.045,31.815,31.835,26877.0
2023-01-10,31.855,31.855,31.69,31.79,49173.0
2023-01-11,31.985,32.0,31.88,31.88,11725.0
2023-01-12,32.085,32.13,32.01,32.13,24008.0
2023-01-13,31.99,32.045,31.9,31.975,4875.0
2023-01-16,31.93,32.02,31.87,31.975,25231.0
2023-01-17,31.975,32.055,31.92,31.975,21897.0
2023-01-18,31.77,31.855,31.715,31.76,14312.0
2023-01-19,31.58,31.825,31.58,31.755,11048.0
2023-01-20,31.69,31.705,31.595,31.605,6756.0
2023-01-23,31.65,31.67,31.54,31.57,13543.0
2023-01-24,31.535,31.59,31.45,31.58,5740.0
2023-01-25,31.43,31.43,31.25,31.265,14037.0
2023-01-27,31.255,31.315,31.24,31.285,12026.0
2023-01-30,31.21,31.275,31.1,31.24,9758.0
2023-01-31,31.425,31.46,31.37,31.375,23206.0
2023-02-01,31.57,31.595,31.46,31.495,10586.0
2023-02-02,31.35,31.415,31.34,31.375,7722.0
2023-02-03,31.645,31.76,31.645,31.755,12531.0
2023-02-06,31.865,31.99,31.79,31.79,16949.0
2023-02-07,31.975,32.075,31.76,31.76,19304.0
2023-02-08,31.735,31.855,31.735,31.845,13698.0
2023-02-09,31.79,31.845,31.66,31.67,23685.0
2023-02-10,31.58,31.635,31.535,31.625,28246.0
2023-02-13,31.78,31.78,31.66,31.66,19881.0
2023-02-14,31.725,31.8,31.7,31.7,13973.0
2023-02-15,31.48,31.55,31.44,31.55,15427.0
2023-02-16,31.835,31.935,31.76,31.76,646028.0
2023-02-17,31.735,31.81,31.735,31.77,55156.0
2023-02-20,31.855,31.88,31.8,31.81,12783.0
2023-02-21,31.645,31.76,31.645,31.755,8928.0
2023-02-22,31.755,31.77,31.59,31.7,55984.0
2023-02-23,31.755,31.78,31.66,31.69,13606.0
2023-02-24,31.67,31.725,31.635,31.67,16260.0
2023-02-27,31.715,31.89,31.715,31.88,24308.0
2023-02-28,31.835,31.845,31.77,31.815,10620.0
2023-03-01,31.58,31.725,31.58,31.645,76404.0
2023-03-02,31.515,31.59,31.47,31.48,15715.0
2023-03-03,31.755,31.81,31.745,31.78,10032.0
2023-03-06,31.965,32.045,31.955,32.04,8683.0
2023-03-07,32.1,32.295,32.095,32.23,17820.0
2023-03-08,32.32,32.37,32.285,32.36,10914.0
2023-03-09,32.375,32.395,32.295,32.35,6738.0
2023-03-10,32.04,32.075,31.88,31.88,10243.0
2023-03-13,32.0,32.0,31.815,31.815,50701.0
2023-03-14,31.815,31.815,31.615,31.77,39416.0
2023-03-15,31.715,31.78,31.685,31.735,13368.0
2023-03-16,31.77,32.03,31.77,32.02,67716.0
2023-03-17,32.065,32.065,31.745,31.77,59627.0
2023-03-20,31.67,31.745,31.65,31.66,7205.0
2023-03-21,31.835,32.075,31.835,32.045,17197.0
2023-03-22,32.12,32.175,32.055,32.075,13770.0
2023-03-23,31.78,31.78,31.7,31.7,10374.0
2023-03-24,31.875,31.955,31.875,31.92,16055.0
2023-03-27,32.505,32.56,32.375,32.435,46341.0
2023-03-28,32.46,32.46,32.265,32.265,45166.0
2023-03-29,32.275,32.37,32.26,32.37,20014.0
2023-03-30,32.615,32.645,32.56,32.6,37373.0
2023-03-31,32.635,32.67,32.58,32.645,9190.0
2023-04-03,33.02,33.04,32.985,33.03,5549.0
2023-04-04,32.82,32.855,32.71,32.835,21426.0
2023-04-05,32.89,33.0,32.825,32.945,27379.0
2023-04-06,33.23,33.285,33.23,33.275,8239.0
2023-04-11,33.56,33.7,33.48,33.48,11643.0
2023-04-12,33.625,33.72,33.61,33.72,18957.0
2023-04-13,33.505,33.56,33.395,33.56,5551.0
2023-04-14,33.46,33.46,33.325,33.385,8249.0
2023-04-17,33.505,33.61,33.505,33.505,7027.0
2023-04-18,33.61,33.615,33.48,33.505,71083.0
2023-04-19,33.415,33.48,33.415,33.415,9715.0
2023-04-20,33.425,33.49,33.425,33.46,9266.0
2023-04-21,33.285,33.435,33.285,33.435,6180.0
2023-04-24,33.505,33.59,33.505,33.57,31116.0
2023-04-26,33.655,33.93,33.61,33.875,31896.0
2023-04-27,33.655,33.7,33.625,33.665,11667.0
2023-04-28,33.845,34.02,33.845,34.02,11356.0
2023-05-01,34.085,34.085,33.93,33.93,11585.0
2023-05-02,33.985,34.03,33.7,33.7,7846.0
2023-05-03,33.655,33.765,33.655,33.725,7233.0
2023-05-04,33.735,33.735,33.525,33.56,14414.0
2023-05-05,33.72,33.72,33.34,33.34,20252.0
2023-05-08,33.56,33.56,33.38,33.46,12301.0
2023-05-09,33.315,33.45,33.315,33.44,11649.0
2023-05-10,33.415,33.415,33.26,33.295,61279.0
2023-05-11,33.295,33.405,33.24,33.305,11885.0
2023-05-12,33.495,33.56,33.495,33.525,4876.0
2023-05-15,33.735,33.745,33.645,33.645,19008.0
2023-05-16,33.49,33.56,33.46,33.55,10049.0
2023-05-17,33.505,33.505,33.395,33.505,8776.0
2023-05-18,33.495,33.505,33.37,33.44,11216.0
2023-05-19,33.535,33.61,33.48,33.545,12296.0
2023-05-22,33.49,33.56,33.405,33.46,9730.0
2023-05-23,33.395,33.525,33.36,33.395,5698.0
2023-05-24,33.35,33.435,33.325,33.435,8849.0
2023-05-25,33.34,33.385,33.295,33.315,16867.0
2023-05-26,33.26,33.315,33.15,33.22,14531.0
2023-05-29,33.36,33.38,33.295,33.36,9965.0
2023-05-30,33.285,33.395,33.205,33.35,12385.0
2023-05-31,33.15,33.295,33.15,33.185,7997.0
2023-06-01,33.33,33.34,33.205,33.27,14637.0
2023-06-02,33.05,33.075,32.91,32.975,9466.0
2023-06-05,33.295,33.315,33.24,33.295,10827.0
2023-06-06,33.12,33.23,32.955,32.985,17201.0
2023-06-07,32.865,32.91,32.79,32.79,9803.0
2023-06-08,32.825,32.91,32.8,32.8,8885.0
2023-06-09,32.82,32.91,32.82,32.865,14710.0
2023-06-13,32.715,32.82,32.68,32.745,6938.0
2023-06-14,32.77,32.82,32.7,32.8,16813.0
2023-06-15,32.615,32.68,32.46,32.495,12887.0
2023-06-16,32.56,32.655,32.535,32.58,6340.0
2023-06-19,32.725,32.765,32.655,32.7,11055.0
2023-06-20,32.635,32.935,32.635,32.825,22511.0
2023-06-21,32.78,32.8,32.7,32.745,14543.0
2023-06-22,32.68,32.845,32.68,32.8,32865.0
2023-06-23,32.81,33.0,32.77,32.92,18189.0
2023-06-26,32.91,32.975,32.91,32.93,12199.0
2023-06-27,33.0,33.0,32.865,32.945,18999.0
2023-06-28,33.0,33.435,33.0,33.36,71036.0
2023-06-29,33.46,33.46,33.315,33.315,12875.0
2023-06-30,33.39,33.39,33.325,33.35,5956.0
2023-07-03,33.575,33.675,33.49,33.49,13479.0
2023-07-04,33.47,33.62,33.315,33.595,9184.0
2023-07-05,33.38,33.455,33.37,33.435,25932.0
2023-07-06,33.415,33.415,33.305,33.315,11017.0
2023-07-07,33.275,33.285,33.145,33.145,99289.0
2023-07-10,32.865,32.905,32.8,32.875,37088.0
2023-07-11,33.045,33.045,32.99,32.995,12615.0
2023-07-12,33.195,33.195,32.98,33.08,13163.0
2023-07-13,33.005,33.035,32.94,32.98,36229.0
2023-07-14,32.7,32.735,32.67,32.735,17517.0
2023-07-17,32.915,32.99,32.905,32.97,9608.0
2023-07-18,32.925,32.95,32.84,32.93,23373.0
2023-07-19,33.08,33.195,33.08,33.135,9893.0
2023-07-20,33.265,33.265,33.11,33.135,10940.0
2023-07-21,33.49,33.565,33.47,33.49,27788.0
2023-07-24,33.8,33.815,33.75,33.77,8652.0
2023-07-25,33.77,33.77,33.66,33.675,7419.0
2023-07-26,33.67,33.89,33.64,33.835,20840.0
2023-07-27,33.74,33.75,33.575,33.63,20256.0
2023-07-28,33.79,34.125,33.79,34.075,14277.0
2023-07-31,34.095,34.14,33.93,33.965,12696.0
2023-08-01,33.76,34.45,33.76,34.005,15971.0
2023-08-02,34.075,34.16,34.02,34.16,11498.0
2023-08-03,34.28,34.31,34.21,34.235,7408.0
2023-08-04,33.995,34.005,33.89,33.94,11400.0
2023-08-07,33.845,33.92,33.76,33.92,33587.0
2023-08-08,34.075,34.18,34.06,34.18,9492.0
2023-08-09,34.075,34.075,33.985,34.02,28257.0
2023-08-10,34.19,34.235,34.18,34.225,9637.0
2023-08-11,34.275,34.275,34.17,34.235,17191.0
2023-08-14,34.48,34.505,34.385,34.41,17074.0
2023-08-15,34.41,34.42,34.215,34.225,32133.0
2023-08-16,34.14,34.19,34.07,34.115,35189.0
2023-08-17,34.15,34.33,34.15,34.255,7265.0
2023-08-18,33.955,34.04,33.9,34.03,13924.0
2023-08-21,33.965,34.04,33.965,34.02,20669.0
2023-08-22,33.89,33.965,33.89,33.94,22163.0
2023-08-23,33.87,33.91,33.835,33.9,16994.0
2023-08-24,33.855,33.93,33.855,33.92,21427.0
2023-08-25,33.79,34.005,33.79,33.995,9078.0
2023-08-28,34.125,34.125,34.04,34.085,22858.0
2023-08-29,34.18,34.265,34.115,34.16,10728.0
2023-08-30,34.16,34.375,34.16,34.3,13031.0
2023-08-31,34.245,34.355,34.215,34.275,33664.0
2023-09-01,34.105,34.225,33.995,34.18,12671.0
2023-09-04,34.215,34.215,34.125,34.14,7163.0
2023-09-05,34.15,34.45,34.15,34.45,12502.0
2023-09-06,34.365,34.405,34.235,34.255,11059.0
2023-09-07,34.245,34.29,34.225,34.29,11345.0
2023-09-08,34.245,34.265,34.17,34.235,8324.0
2023-09-11,34.3,34.3,34.07,34.085,10679.0
2023-09-12,34.21,34.28,34.21,34.235,8415.0
2023-09-13,34.19,34.31,34.19,34.245,15024.0
2023-09-14,34.28,34.3,34.215,34.225,16777.0
2023-09-15,34.42,34.495,34.41,34.41,10834.0
2023-09-18,34.405,34.42,34.31,34.32,20129.0
2023-09-19,34.34,34.41,34.34,34.355,19687.0
2023-09-20,34.19,34.245,34.18,34.19,9326.0
2023-09-21,34.21,34.395,34.21,34.365,10039.0
2023-09-22,34.05,34.105,34.005,34.095,7322.0
2023-09-25,33.93,34.04,33.93,33.985,4574.0
2023-09-26,33.865,33.91,33.78,33.91,12689.0
2023-09-27,33.8,33.93,33.725,33.815,5226.0
2023-09-28,33.715,33.735,33.595,33.64,5342.0
2023-09-29,33.36,33.36,33.26,33.315,6416.0
2023-10-02,33.48,33.51,33.4,33.465,4411.0
2023-10-03,33.305,33.415,33.2,33.36,5551.0
2023-10-04,33.34,33.39,33.175,33.23,7311.0
2023-10-05,33.305,33.305,33.175,33.23,8954.0
2023-10-06,33.165,33.21,33.135,33.2,12573.0
2023-10-09,33.185,33.285,33.155,33.2,6958.0
2023-10-10,33.33,33.48,33.315,33.48,16819.0
2023-10-11,33.53,33.595,33.415,33.595,16703.0
2023-10-12,33.67,33.76,33.64,33.685,9172.0
2023-10-13,33.845,33.845,33.74,33.815,15523.0
2023-10-16,33.945,34.02,33.835,33.845,37615.0
2023-10-17,34.005,34.06,33.815,33.835,35960.0
2023-10-18,33.89,33.91,33.8,33.835,6698.0
2023-10-19,33.76,33.91,33.75,33.9,23533.0
2023-10-20,33.48,33.6,33.47,33.6,13858.0
2023-10-23,33.4,33.47,33.35,33.47,18985.0
2023-10-24,33.055,33.1,32.95,33.015,27265.0
2023-10-25,33.195,33.195,32.995,33.035,14562.0
2023-10-26,33.435,33.445,33.34,33.37,11040.0
2023-10-27,33.11,33.23,33.11,33.21,7851.0
2023-10-30,32.895,32.93,32.81,32.83,9944.0
2023-10-31,32.95,33.005,32.905,33.005,32047.0
2023-11-01,33.22,33.315,33.08,33.265,19001.0
2023-11-02,33.08,33.155,33.025,33.07,12219.0
2023-11-03,33.48,33.535,33.47,33.52,10850.0
2023-11-06,33.38,33.38,33.285,33.35,16245.0
2023-11-07,33.295,33.455,33.285,33.455,8474.0
2023-11-08,33.4,33.545,33.37,33.405,11276.0
2023-11-09,33.49,33.585,33.49,33.545,10738.0
2023-11-10,33.62,33.67,33.575,33.64,5634.0
2023-11-13,33.75,33.79,33.67,33.67,8458.0
2023-11-14,33.74,33.79,33.715,33.78,11864.0
2023-11-15,33.67,33.725,33.65,33.66,14695.0
2023-11-16,33.6,33.735,33.595,33.705,28465.0
2023-11-17,33.8,33.92,33.8,33.89,8573.0
2023-11-20,33.64,33.755,33.52,33.52,5490.0
2023-11-21,33.53,33.53,33.445,33.445,13617.0
2023-11-22,33.595,33.685,33.595,33.6,38336.0
2023-11-23,33.75,33.78,33.685,33.685,23103.0
2023-11-24,33.735,33.79,33.67,33.735,17904.0
2023-11-27,33.64,33.695,33.565,33.61,75559.0
2023-11-28,33.535,33.535,33.37,33.445,14083.0
2023-11-29,33.295,33.405,33.275,33.36,7754.0
2023-11-30,33.37,33.415,33.305,33.325,23343.0
2023-12-01,33.705,33.815,33.67,33.74,8068.0
2023-12-04,33.685,33.77,33.62,33.77,23857.0
2023-12-05,33.8,34.085,33.8,34.03,12754.0
2023-12-06,34.05,34.06,33.945,34.01,19402.0
2023-12-07,34.17,34.255,34.075,34.215,7319.0
2023-12-08,34.02,34.02,33.88,33.89,7902.0
2023-12-11,33.89,34.235,33.89,34.18,9526.0
2023-12-12,34.355,34.41,34.255,34.265,9970.0
2023-12-13,34.42,34.545,34.42,34.48,7676.0
2023-12-14,34.515,34.525,34.265,34.375,14793.0
2023-12-15,34.2,34.21,34.095,34.14,23802.0
2023-12-18,33.985,33.985,33.825,33.88,11341.0
2023-12-19,34.075,34.075,33.91,33.91,8428.0
2023-12-20,33.8,33.9,33.78,33.825,25942.0
2023-12-21,33.825,33.825,33.53,33.565,80236.0
2023-12-22,33.555,33.705,33.535,33.66,30534.0
2023-12-27,33.92,33.92,33.67,33.67,36774.0
2023-12-28,33.685,33.845,33.65,33.845,5107.0
2023-12-29,33.835,33.955,33.76,33.76,2655.0
2024-01-02,33.945,34.04,33.92,33.975,11079.0
2024-01-03,34.2,34.34,34.2,34.255,2930.0
2024-01-04,34.3,34.365,34.215,34.265,5589.0
2024-01-05,34.45,34.49,34.375,34.42,5461.0
2024-01-08,34.475,34.475,34.29,34.41,11371.0
2024-01-09,34.59,34.59,34.475,34.57,12965.0
2024-01-10,34.57,34.675,34.5,34.515,11671.0
2024-01-11,34.675,34.675,34.57,34.635,7483.0
2024-01-12,34.57,34.665,34.535,34.58,8748.0
2024-01-15,34.795,34.835,34.655,34.835,11033.0
2024-01-16,34.88,35.06,34.88,35.005,30627.0
2024-01-17,35.03,35.09,34.965,35.005,4336.0
2024-01-18,35.06,35.125,34.945,34.975,8584.0
2024-01-19,35.03,35.03,34.92,34.93,7221.0
2024-01-22,35.03,35.09,34.985,35.05,12356.0
2024-01-23,35.4,35.4,35.1,35.175,11417.0
2024-01-24,35.335,35.42,35.325,35.35,13214.0
2024-01-25,35.295,35.34,35.22,35.25,19086.0
2024-01-29,35.42,35.42,35.305,35.335,191037.0
2024-01-30,35.25,35.41,35.25,35.39,13018.0
2024-01-31,35.495,35.7,35.455,35.655,8070.0
2024-02-01,35.5,35.58,35.425,35.52,11495.0
2024-02-02,35.755,35.815,35.69,35.69,6807.0
2024-02-05,35.98,35.98,35.88,35.9,8946.0
2024-02-06,35.805,35.805,35.635,35.67,6346.0
2024-02-07,35.635,35.69,35.58,35.595,31634.0
2024-02-08,35.645,35.67,35.56,35.625,5555.0
2024-02-09,35.69,35.765,35.66,35.745,15057.0
2024-02-12,35.585,35.66,35.53,35.66,10121.0
2024-02-13,35.66,35.7,35.605,35.7,8736.0
2024-02-14,35.615,35.655,35.495,35.57,18098.0
2024-02-15,35.585,35.615,35.455,35.585,13996.0
2024-02-16,35.655,35.84,35.625,35.83,18409.0
2024-02-19,35.71,35.71,35.54,35.645,8570.0
2024-02-20,35.595,35.72,35.595,35.605,7609.0
2024-02-21,35.67,35.67,35.495,35.56,11963.0
2024-02-22,35.74,35.775,35.635,35.72,8804.0
2024-02-23,35.89,35.89,35.765,35.775,16058.0
2024-02-26,35.955,36.04,35.945,35.955,11567.0
2024-02-27,35.925,36.06,35.925,35.965,12488.0
2024-02-28,35.935,36.085,35.905,36.05,20119.0
2024-02-29,36.2,36.2,36.065,36.075,8646.0
2024-03-01,36.115,36.22,36.115,36.115,7549.0
2024-03-04,36.135,36.15,36.02,36.02,150809.0
2024-03-05,36.18,36.31,36.16,36.285,31449.0
2024-03-06,36.15,36.22,36.105,36.115,18959.0
2024-03-07,36.05,36.09,35.955,35.955,10246.0
2024-03-08,36.02,36.04,35.945,35.975,8905.0
2024-03-11,35.965,36.04,35.905,36.02,24976.0
2024-03-12,36.125,36.21,36.06,36.095,10878.0
2024-03-13,36.255,36.275,36.135,36.14,8499.0
2024-03-14,36.18,36.235,36.115,36.135,16998.0
2024-03-15,36.245,36.36,36.125,36.33,13400.0
2024-03-18,36.255,36.415,36.255,36.385,12569.0
2024-03-19,36.47,36.54,36.385,36.54,11739.0
2024-03-20,36.615,36.78,36.615,36.63,14761.0
2024-03-21,36.565,36.565,36.445,36.445,11235.0
2024-03-22,36.595,37.0,36.575,36.935,12394.0
2024-03-25,36.905,36.915,36.66,36.7,99834.0
2024-03-26,36.615,36.735,36.575,36.62,24728.0
2024-03-27,36.66,36.895,36.66,36.82,15478.0
2024-03-28,37.075,37.34,37.02,37.035,40566.0
2024-04-02,37.14,37.34,37.14,37.15,15376.0
2024-04-03,36.96,36.96,36.86,36.865,733909.0
2024-04-04,36.705,36.705,36.595,36.64,20603.0
2024-04-05,36.34,36.425,36.295,36.31,19238.0
2024-04-08,36.545,36.545,36.405,36.445,16676.0
2024-04-09,36.385,36.385,36.285,36.33,2280.0
2024-04-10,36.37,36.405,36.31,36.34,5429.0
2024-04-11,36.565,36.565,36.445,36.455,33815.0
2024-04-12,36.435,36.445,36.36,36.405,13329.0
2024-04-15,36.425,36.425,36.33,36.36,450.0
2024-04-16,36.36,36.48,36.31,36.31,33327.0
2024-04-17,36.295,36.35,36.245,36.285,22697.0
2024-04-18,36.235,36.295,36.19,36.22,8853.0
2024-04-19,36.33,36.405,36.235,36.275,21793.0
2024-04-22,36.715,36.715,36.46,36.565,79958.0
2024-04-23,36.725,36.725,36.595,36.64,12207.0
2024-04-24,36.605,36.62,36.455,36.52,20893.0
2024-04-26,36.455,36.48,36.35,36.35,15571.0
2024-04-29,36.37,36.38,36.22,36.225,2454.0
2024-04-30,36.435,36.49,36.425,36.49,8911.0
2024-05-01,36.52,36.52,36.46,36.46,5830.0
2024-05-02,36.35,36.35,36.245,36.245,1547.0
2024-05-03,36.15,36.15,36.04,36.04,1383.0
2024-05-06,36.06,36.105,36.03,36.105,1033.0
2024-05-07,36.15,36.285,36.05,36.285,4515.0
2024-05-08,36.455,36.54,36.455,36.46,9443.0
2024-05-09,36.555,36.585,36.535,36.565,2353.0
2024-05-10,36.615,36.65,36.575,36.595,17966.0
2024-05-13,36.765,36.8,36.735,36.8,723.0
2024-05-14,36.895,36.895,36.705,36.755,9897.0
2024-05-15,36.67,36.745,36.605,36.605,9172.0
2024-05-16,36.585,36.715,36.585,36.715,4725.0
2024-05-17,36.725,36.83,36.725,36.8,2881.0
2024-05-20,36.765,36.84,36.745,36.78,7835.0
2024-05-21,36.85,36.95,36.85,36.905,2833.0
2024-05-22,36.895,36.895,36.79,36.79,16209.0
2024-05-23,36.94,37.035,36.925,37.0,5808.0
2024-05-24,36.65,36.765,36.65,36.67,4411.0
2024-05-27,36.54,36.605,36.53,36.555,6769.0
2024-05-28,36.555,36.555,36.395,36.49,13814.0
2024-05-29,36.275,36.275,36.135,36.18,8113.0
2024-05-30,36.03,36.095,36.03,36.095,6898.0
2024-05-31,36.085,36.14,36.06,36.115,4032.0
2024-06-03,36.565,36.565,36.5,36.53,2257.0
2024-06-04,36.36,36.395,36.295,36.395,4319.0
2024-06-05,36.5,36.52,36.455,36.455,1183.0
2024-06-06,36.47,36.575,36.46,36.575,4152.0
2024-06-07,36.585,36.66,36.52,36.555,4921.0
2024-06-11,36.775,36.79,36.715,36.715,615.0
2024-06-12,36.68,36.68,36.51,36.53,9141.0
2024-06-13,36.36,36.395,36.295,36.395,11310.0
2024-06-14,36.395,36.425,36.31,36.33,31581.0
2024-06-17,36.34,36.415,36.32,36.36,9825.0
2024-06-18,36.455,36.595,36.455,36.49,5006.0
2024-06-19,36.32,36.37,36.32,36.33,1504.0
2024-06-20,36.33,36.35,36.235,36.35,4664.0
2024-06-21,36.5,36.555,36.445,36.53,3189.0
2024-06-24,36.595,36.615,36.51,36.585,37872.0
2024-06-25,36.755,36.82,36.755,36.79,20930.0
2024-06-26,36.78,36.78,36.47,36.47,9659.0
2024-06-27,36.51,36.54,36.38,36.395,57583.0
2024-06-28,36.74,36.75,36.605,36.62,88365.0
2024-07-01,36.4,36.565,36.4,36.43,5006.0
2024-07-02,36.39,36.535,36.36,36.435,10850.0
2024-07-03,36.4,36.465,36.36,36.41,2940.0
2024-07-04,36.37,36.39,36.255,36.37,15990.0
2024-07-05,36.245,36.31,36.225,36.245,7962.0
2024-07-08,36.215,36.28,36.215,36.245,3375.0
2024-07-09,36.3,36.35,36.28,36.29,3147.0
2024-07-10,36.29,36.29,36.165,36.215,70101.0
2024-07-11,36.535,36.565,36.485,36.535,2994.0
2024-07-12,36.745,36.805,36.7,36.7,73981.0
2024-07-15,36.91,37.0,36.855,36.875,25812.0
2024-07-16,36.95,37.045,36.93,37.0,19928.0
2024-07-17,37.5,37.5,37.34,37.345,141025.0
2024-07-18,37.62,37.685,37.53,37.53,7400.0
2024-07-19,37.495,37.55,37.445,37.475,8080.0
2024-07-22,37.435,37.57,37.415,37.57,4024.0
2024-07-23,37.735,37.92,37.735,37.92,20778.0
2024-07-24,37.745,37.95,37.745,37.83,13749.0
2024-07-25,38.11,38.13,38.045,38.065,3554.0
2024-07-26,38.2,38.22,38.035,38.035,5515.0
2024-07-29,38.45,38.55,38.45,38.47,1249.0
2024-07-30,38.47,38.55,38.42,38.42,5517.0
2024-07-31,38.685,39.005,38.685,38.975,2280.0
2024-08-01,38.83,38.945,38.83,38.915,2716.0
2024-08-02,38.79,38.79,38.615,38.705,1431.0
2024-08-05,38.54,38.74,38.405,38.74,50273.0
2024-08-06,37.82,38.11,37.82,37.975,11979.0
2024-08-07,37.9,37.965,37.775,37.9,41446.0
2024-08-08,37.955,37.955,37.715,37.82,4529.0
2024-08-09,37.94,38.035,37.82,37.82,15525.0
2024-08-12,38.075,38.14,37.995,38.025,28842.0
2024-08-13,38.125,38.125,38.015,38.035,7352.0
2024-08-14,38.15,38.295,38.11,38.19,31813.0
2024-08-15,38.53,38.76,38.415,38.49,19967.0
2024-08-16,38.685,38.76,38.615,38.635,24180.0
2024-08-19,38.55,38.645,38.49,38.51,28513.0
2024-08-20,38.56,38.695,38.56,38.695,22344.0
2024-08-21,38.645,38.695,38.575,38.665,5310.0
2024-08-22,38.85,38.85,38.72,38.83,8930.0
2024-08-23,38.945,38.945,38.85,38.935,2154.0
2024-08-26,38.74,38.8,38.665,38.79,5566.0
2024-08-27,38.87,38.87,38.76,38.78,5608.0
2024-08-28,38.84,38.85,38.74,38.83,7415.0
2024-08-29,38.76,38.82,38.685,38.74,3187.0
2024-08-30,38.81,38.905,38.78,38.79,22208.0
2024-09-02,39.13,39.205,39.08,39.195,4016.0
2024-09-03,39.11,39.38,39.07,39.38,1065.0
2024-09-04,39.235,39.285,39.14,39.14,14007.0
2024-09-05,39.14,39.225,39.12,39.12,7571.0
2024-09-06,38.915,39.015,38.905,38.935,18307.0
2024-09-09,38.915,39.005,38.81,38.985,10763.0
2024-09-10,39.285,39.285,39.17,39.235,66706.0
2024-09-11,39.35,39.35,39.215,39.295,3673.0
2024-09-12,39.17,39.185,39.1,39.185,3237.0
2024-09-13,39.13,39.205,39.13,39.185,2898.0
2024-09-16,39.505,39.525,39.38,39.46,1747.0
2024-09-17,39.37,39.37,39.325,39.325,1070.0
2024-09-18,39.14,39.275,39.14,39.275,3465.0
2024-09-19,39.1,39.275,39.1,39.275,1566.0
2024-09-20,39.015,39.015,38.87,38.915,1599.0
2024-09-23,38.925,38.925,38.86,38.86,651.0
2024-09-24,38.875,38.955,38.77,38.78,3676.0
2024-09-25,38.73,38.73,38.585,38.585,2718.0
2024-09-26,38.78,38.915,38.78,38.87,8585.0
2024-09-27,38.83,38.925,38.82,38.885,18796.0
2024-09-30,38.655,38.75,38.52,38.52,4678.0
2024-10-01,38.53,38.625,38.5,38.5,8249.0
2024-10-02,38.655,38.72,38.52,38.625,7449.0
2024-10-03,38.595,38.645,38.585,38.625,1844.0
2024-10-04,38.54,38.645,38.54,38.645,4093.0
2024-10-07,38.925,38.975,38.86,38.945,7521.0
2024-10-08,38.925,38.985,38.86,38.985,1945.0
2024-10-09,39.14,39.15,39.07,39.08,480.0
2024-10-10,39.44,39.525,39.35,39.36,3702.0
2024-10-11,39.305,39.34,39.245,39.265,760.0
2024-10-14,39.65,39.65,39.485,39.525,1160.0
2024-10-15,39.78,39.865,39.77,39.825,6045.0
2024-10-16,39.845,39.97,39.77,39.77,4323.0
2024-10-17,40.135,40.175,39.935,40.0,3662.0
2024-10-18,39.99,39.99,39.875,39.905,1374.0
2024-10-21,40.04,40.04,39.98,40.01,309.0
2024-10-22,40.05,40.05,39.79,39.79,10974.0
2024-10-23,39.795,39.795,39.71,39.73,4004.0
2024-10-24,39.835,39.845,39.815,39.815,1772.0
2024-10-25,39.805,39.805,39.805,39.805,427.0
2024-10-28,39.875,40.03,39.845,40.03,529.0
2024-10-29,40.225,40.225,40.05,40.125,7438.0
2024-10-30,40.185,40.27,40.105,40.195,8026.0
2024-10-31,40.08,40.08,39.935,39.98,791.0
2024-11-01,39.64,39.65,39.575,39.64,3162.0
2024-11-04,39.595,39.595,39.44,39.47,64673.0
2024-11-05,39.595,39.69,39.555,39.69,5889.0
2024-11-06,39.73,40.515,39.73,40.36,7465.0
2024-11-07,40.27,40.34,39.99,40.0,8372.0
2024-11-08,39.915,40.06,39.845,40.0,3947.0
2024-11-11,40.445,40.525,40.415,40.485,2165.0
2024-11-12,40.4,40.495,40.4,40.425,2010.0
2024-11-13,40.38,40.38,40.32,40.33,8516.0
2024-11-14,40.59,40.66,40.555,40.6,941.0
2024-11-15,40.545,40.545,40.435,40.475,3002.0
2024-11-18,40.205,40.205,40.105,40.105,6869.0
2024-11-19,40.215,40.235,40.125,40.145,2074.0
2024-11-20,39.99,40.0,39.935,39.97,3694.0
2024-11-21,40.205,40.205,40.165,40.165,828.0
2024-11-22,40.485,40.58,40.475,40.55,100584.0
2024-11-25,40.65,40.785,40.65,40.785,4689.0
2024-11-26,40.92,41.105,40.795,40.91,7417.0
2024-11-27,41.24,41.25,41.115,41.17,1353.0
2024-11-28,41.165,41.165,41.125,41.125,500.0
2024-11-29,41.135,41.315,41.065,41.155,3796.0
2024-12-02,41.21,41.27,41.155,41.2,19146.0
2024-12-03,41.395,41.455,41.315,41.425,2432.0
2024-12-04,41.25,41.655,41.25,41.48,2835.0
2024-12-05,41.52,41.58,41.51,41.52,5714.0
2024-12-06,41.49,41.57,41.49,41.5,3250.0
2024-12-09,41.58,41.745,41.58,41.695,3278.0
2024-12-10,41.25,41.5,41.25,41.455,1450.0
2024-12-11,41.59,41.59,41.375,41.385,1626.0
2024-12-12,41.31,41.31,41.075,41.075,6989.0
2024-12-13,41.3,41.3,41.145,41.18,13968.0
2024-12-16,41.125,41.155,40.99,40.99,1509.0
2024-12-17,40.825,40.9,40.775,40.87,2397.0
2024-12-18,40.795,41.055,40.795,41.045,9548.0
2024-12-19,40.9,40.9,40.705,40.755,1584.0
2024-12-20,40.61,40.63,40.475,40.58,15133.0
2024-12-23,40.58,40.96,40.58,40.92,5219.0
2024-12-24,41.025,41.035,40.87,40.87,45077.0
2024-12-27,41.28,41.345,41.28,41.28,5367.0
2024-12-30,41.21,41.21,41.055,41.055,1243.0
2024-12-31,41.21,41.21,40.805,40.815,13521.0
2025-01-02,41.27,41.27,40.99,41.23,7429.0
2025-01-03,40.89,41.0,40.63,41.0,21113.0
2025-01-06,41.02,41.02,40.86,40.86,3680.0
2025-01-07,40.785,40.865,40.6,40.6,5804.0
2025-01-08,40.825,40.855,40.795,40.835,5657.0
2025-01-09,41.105,41.145,41.0,41.0,2796.0
2025-01-10,41.215,41.225,41.07,41.125,1033.0
2025-01-13,41.185,41.185,40.775,40.93,5197.0
2025-01-14,40.93,41.06,40.9,40.91,6071.0
2025-01-15,41.175,41.185,40.99,40.99,11993.0
2025-01-16,41.1,41.255,41.1,41.255,4897.0
2025-01-17,41.5,41.555,41.45,41.555,516.0
2025-01-20,41.635,41.72,41.605,41.675,1222.0
2025-01-21,41.46,41.595,41.45,41.515,6304.0
2025-01-22,42.33,42.33,41.645,41.645,3139.0
2025-01-23,41.565,41.585,41.46,41.46,10194.0
2025-01-24,41.635,41.685,41.43,41.43,2104.0
2025-01-28,42.075,42.135,41.985,42.075,11440.0
2025-01-29,41.74,42.23,41.74,42.23,614.0
2025-01-30,42.24,42.405,42.22,42.405,2193.0
2025-01-31,42.785,42.785,42.63,42.74,14298.0
2025-02-03,42.59,42.795,42.405,42.62,14593.0
2025-02-04,42.64,42.72,42.63,42.72,1004.0
2025-02-05,42.365,42.395,42.365,42.365,4155.0
2025-02-06,42.505,42.68,42.475,42.63,13384.0
2025-02-07,42.545,42.545,42.375,42.425,1390.0
2025-02-10,42.63,42.63,42.415,42.465,1945.0
2025-02-11,42.63,42.63,42.525,42.57,535.0
2025-02-12,42.545,42.59,42.435,42.475,8410.0
2025-02-13,42.68,42.7,42.6,42.62,6819.0
2025-02-14,42.765,42.775,42.765,42.775,1233.0
2025-02-17,42.27,42.29,42.27,42.28,3539.0
2025-02-18,42.425,42.495,42.395,42.425,6902.0
2025-02-19,42.485,42.485,42.375,42.425,4623.0
2025-02-20,42.55,42.65,42.465,42.465,45949.0
2025-02-21,42.31,42.445,42.29,42.29,21008.0
2025-02-24,42.46,42.525,42.33,42.395,2048.0
2025-02-25,42.755,42.755,42.65,42.65,626.0
2025-02-26,42.955,43.04,42.955,42.97,68203.0
2025-02-27,43.02,43.1,42.885,43.03,2654.0
2025-02-28,43.205,43.345,43.205,43.335,18196.0
2025-03-03,43.755,43.83,43.675,43.795,15723.0
2025-03-04,43.92,44.015,43.85,44.015,3360.0
2025-03-05,43.305,43.49,43.305,43.335,3790.0
2025-03-06,43.07,43.205,43.02,43.195,294064.0
2025-03-07,42.99,43.225,42.965,43.16,53572.0
2025-03-10,43.41,43.42,43.245,43.355,12283.0
2025-03-11,43.365,43.45,43.16,43.345,19721.0
2025-03-12,42.825,42.925,42.755,42.895,26332.0
2025-03-13,42.425,42.445,42.31,42.32,3203.0
2025-03-14,42.65,42.72,42.58,42.66,6953.0
2025-03-17,42.64,42.71,42.62,42.71,23184.0
2025-03-18,42.835,42.955,42.825,42.935,4306.0
2025-03-19,42.935,43.08,42.925,42.925,28313.0
2025-03-20,43.11,43.345,43.1,43.195,2187.0
2025-03-21,43.325,43.43,43.255,43.39,7650.0
2025-03-24,43.54,43.54,43.265,43.355,2653.0
2025-03-25,43.42,43.45,43.305,43.305,3824.0
2025-03-26,43.325,43.38,43.175,43.185,3798.0
2025-03-27,43.315,43.39,43.245,43.245,5532.0
2025-03-28,43.48,43.595,43.4,43.49,8998.0
2025-03-31,43.295,43.39,43.16,43.235,17492.0
2025-04-01,43.735,43.785,43.57,43.57,4154.0
2025-04-02,43.57,43.57,43.265,43.285,11058.0
2025-04-03,42.99,43.245,42.805,43.07,47523.0
2025-04-04,42.765,43.245,42.7,43.06,73254.0
2025-04-07,42.31,42.32,41.605,41.85,13319.0
2025-04-08,42.27,42.72,41.975,42.105,28536.0
2025-04-09,41.675,41.81,41.165,41.605,2221.0
2025-04-10,42.785,42.98,42.14,42.28,13769.0
2025-04-11,41.665,42.14,41.47,42.045,14222.0
2025-04-14,42.045,42.25,42.005,42.24,1609.0
2025-04-15,42.355,42.355,42.105,42.16,4514.0
2025-04-16,42.23,42.3,41.965,42.015,307201.0
2025-04-17,41.715,42.045,41.715,42.035,28661.0
2025-04-22,41.75,41.75,41.285,41.41,111367.0
2025-04-23,42.365,42.385,42.25,42.32,59115.0
2025-04-24,42.505,42.505,42.355,42.355,2497.0
2025-04-28,42.465,42.545,42.23,42.23,13891.0
2025-04-29,42.33,42.475,42.32,42.475,960.0
2025-04-30,42.875,42.875,42.57,42.57,6080.0
2025-05-01,42.885,43.0,42.795,43.0,4264.0
2025-05-02,42.905,42.925,42.805,42.805,843.0
2025-05-05,42.67,42.67,42.405,42.405,4466.0
2025-05-06,42.68,42.68,42.6,42.67,1591.0
2025-05-07,42.475,42.6,42.465,42.485,1944.0
2025-05-08,42.825,43.04,42.73,43.03,3385.0
2025-05-09,42.875,43.03,42.875,42.875,2606.0
2025-05-12,42.945,42.945,42.775,42.775,2389.0
2025-05-13,43.13,43.13,42.71,42.775,1434.0
2025-05-14,42.26,42.27,42.095,42.27,28557.0
2025-05-15,42.24,42.24,42.075,42.105,833.0
2025-05-16,43.15,43.15,42.845,42.845,92.0
2025-05-19,43.12,43.295,43.12,43.215,608.0
2025-05-20,43.235,43.305,43.195,43.275,2856.0
2025-05-21,43.56,43.56,43.275,43.275,2504.0
2025-05-22,43.275,43.295,43.13,43.14,1049.0
2025-05-23,43.0,43.035,42.97,42.97,227.0
2025-05-26,42.74,42.74,42.7,42.73,1453.0
2025-05-27,43.17,43.17,42.945,43.13,3028.0
2025-05-28,43.255,43.39,43.255,43.39,16709.0
2025-05-29,43.365,43.365,43.295,43.295,1103.0
2025-05-30,43.1,43.305,43.09,43.195,3005.0
2025-06-02,43.16,43.16,43.1,43.11,246.0
2025-06-03,43.185,43.285,43.17,43.285,1712.0
2025-06-04,43.195,43.355,43.195,43.345,2282.0
2025-06-05,43.06,43.06,42.945,42.965,2399.0
2025-06-06,42.885,43.06,42.885,42.97,4606.0
2025-06-10,43.06,43.06,42.855,42.865,9191.0
2025-06-11,42.99,43.04,42.895,42.895,590.0
2025-06-12,43.02,43.15,42.97,43.03,5007.0
2025-06-13,43.215,43.305,43.03,43.17,1717.0
2025-06-16,43.285,43.285,43.07,43.16,10889.0
2025-06-17,42.97,43.02,42.775,42.775,2393.0
2025-06-18,42.73,42.865,42.73,42.865,1533.0
2025-06-19,42.805,42.865,42.7,42.7,1030.0
2025-06-20,42.69,42.75,42.67,42.72,2103.0
2025-06-23,42.785,43.13,42.785,43.11,4742.0
2025-06-24,43.205,43.205,43.09,43.175,1560.0
2025-06-25,43.16,43.245,43.16,43.17,192.0
2025-06-26,42.765,42.885,42.755,42.755,1136.0
2025-06-27,42.895,42.97,42.845,42.97,3892.0
2025-06-30,43.18,43.2,43.04,43.05,1518.0
2025-07-01,43.16,43.26,43.07,43.09,1607.0
2025-07-02,43.37,43.4,43.31,43.4,2265.0
2025-07-03,43.24,43.34,43.24,43.34,315.0
2025-07-04,43.28,43.4,43.26,43.27,1362.0
2025-07-07,43.4,43.68,43.4,43.64,1403.0
2025-07-08,43.53,43.53,43.24,43.34,4259.0
2025-07-09,43.37,43.37,43.23,43.23,4665.0
2025-07-10,43.37,43.37,43.23,43.25,4398.0
2025-07-11,43.13,43.15,42.98,42.98,5164.0
2025-07-14,42.94,42.94,42.8,42.8,1269.0
2025-07-15,43.06,43.17,43.05,43.16,10102.0
2025-07-16,42.86,42.89,42.8,42.8,2285.0
2025-07-17,43.08,43.36,43.07,43.36,11706.0
2025-07-18,43.43,43.43,43.29,43.41,4939.0
2025-07-21,43.33,43.33,43.14,43.21,3490.0
2025-07-22,43.28,43.3,43.24,43.25,358.0
2025-07-23,43.49,43.51,43.46,43.46,768.0
2025-07-24,43.35,43.38,43.28,43.28,2400.0
2025-07-25,43.33,43.5,43.33,43.4,4820.0
2025-07-28,43.53,43.58,43.44,43.58,35441.0
2025-07-29,43.4,43.41,43.29,43.34,3326.0
2025-07-30,43.56,43.62,43.51,43.57,870.0
2025-07-31,43.69,43.76,43.53,43.61,18244.0
2025-08-01,43.45,43.47,43.38,43.45,5692.0
2025-08-04,43.33,43.33,43.22,43.24,9866.0
2025-08-05,43.77,43.78,43.69,43.71,5931.0
2025-08-06,43.59,43.64,43.55,43.64,7138.0
2025-08-07,43.75,43.75,43.5,43.52,2813.0
2025-08-08,43.75,43.75,43.51,43.59,3876.0
2025-08-11,43.75,43.77,43.65,43.65,1326.0
2025-08-12,43.59,43.73,43.59,43.73,7545.0
2025-08-13,43.77,43.79,43.64,43.64,2171.0
2025-08-14,43.87,43.93,43.84,43.92,1883.0
2025-08-15,44.2,44.25,44.17,44.23,4556.0
2025-08-18,44.23,44.23,44.12,44.12,521.0
2025-08-19,44.19,44.26,44.18,44.26,1443.0
2025-08-20,44.7,44.76,44.57,44.71,7289.0
2025-08-21,44.95,45.08,44.95,45.02,1784.0
2025-08-22,45.05,45.06,45.0,45.06,889.0
2025-08-25,44.88,44.9,44.73,44.73,1997.0
2025-08-26,44.6,44.6,44.45,44.45,13563.0
2025-08-27,44.53,44.53,44.41,44.53,2754.0
2025-08-28,44.37,44.46,44.37,44.46,1782.0
2025-08-29,44.36,44.36,44.13,44.13,3300.0
2025-09-01,44.23,44.29,44.2,44.2,9698.0
2025-09-02,44.24,44.37,44.18,44.36,4945.0
2025-09-03,44.32,44.32,44.16,44.2,1711.0
2025-09-04,44.17,44.23,44.17,44.18,994.0
2025-09-05,44.43,44.45,44.34,44.43,3200.0
2025-09-08,44.35,44.36,44.24,44.24,5451.0
2025-09-09,44.11,44.12,44.07,44.07,1016.0
2025-09-10,44.1,44.12,44.05,44.05,4533.0
2025-09-11,43.95,44.0,43.95,44.0,889.0
2025-09-12,44.12,44.12,43.96,44.06,7891.0
2025-09-15,43.91,43.91,43.8,43.89,1557.0
2025-09-16,43.73,43.81,43.695,43.81,1141.0
2025-09-17,43.64,43.64,43.5,43.52,2039.0
2025-09-18,43.92,44.07,43.86,44.07,595.0
2025-09-19,44.09,44.2,44.07,44.12,2472.0
2025-09-22,44.29,44.3,44.18,44.2,12063.0
2025-09-23,44.32,44.45,44.32,44.35,12470.0
2025-09-24,44.42,44.48,44.24,44.3,2410.0
2025-09-25,44.47,44.49,44.35,44.35,4720.0
2025-09-26,44.53,44.57,44.42,44.52,550.0
2025-09-29,44.82,44.82,44.62,44.62,652.0
2025-09-30,44.6,44.6,44.43,44.43,1591.0
2025-10-01,44.59,44.66,44.55,44.62,7449.0
2025-10-02,44.75,44.75,44.62,44.63,954.0
2025-10-03,44.71,44.83,44.71,44.83,1420.0
2025-10-06,44.95,44.96,44.86,44.86,1544.0
2025-10-07,44.865,44.92,44.85,44.85,4811.0
2025-10-08,44.92,45.16,44.92,45.12,10560.0
2025-10-09,45.08,45.08,44.84,44.84,6573.0
2025-10-10,44.88,44.88,44.76,44.87,1929.0
2025-10-13,44.91,45.06,44.76,44.78,16263.0
2025-10-14,44.91,45.02,44.83,45.02,4693.0
2025-10-15,45.33,45.34,45.16,45.26,9589.0
2025-10-16,45.38,45.48,45.36,45.39,1202.0
2025-10-17,45.26,45.42,45.26,45.42,948.0
2025-10-20,45.29,45.45,45.27,45.45,887.0
2025-10-21,45.65,45.76,45.58,45.64,3277.0
2025-10-22,45.61,45.61,45.57,45.57,136.0
2025-10-23,45.57,45.61,45.45,45.46,22939.0
2025-10-24,45.37,45.48,45.24,45.46,661.0
2025-10-27,45.39,45.4,45.26,45.35,761.0
2025-10-28,45.18,45.21,45.08,45.09,2912.0
2025-10-29,44.61,44.76,44.52,44.52,9480.0
2025-10-30,44.47,44.47,44.26,44.38,1377.0
2025-10-31,44.54,44.54,44.4,44.45,742.0
2025-11-03,44.57,44.57,44.41,44.41,634.0
2025-11-04,44.45,44.52,44.32,44.45,4110.0
2025-11-05,44.56,44.69,44.46,44.56,1999.0
2025-11-06,44.59,44.59,44.54,44.54,19.0
2025-11-07,44.78,44.8,44.68,44.79,2304.0
2025-11-10,44.92,44.96,44.68,44.68,5027.0
2025-11-11,44.97,44.98,44.87,44.89,1171.0
2025-11-12,45.45,45.45,45.33,45.33,1160.0
2025-11-13,45.48,45.48,45.31,45.38,2281.0
2025-11-14,45.39,45.39,45.2,45.34,22132.0
2025-11-17,45.3,45.36,45.23,45.32,1123.0
2025-11-18,45.25,45.32,45.16,45.23,2955.0
2025-11-19,45.05,45.16,45.05,45.11,4821.0
2025-11-20,45.53,45.53,45.05,45.1,2322.0
2025-11-21,44.95,45.06,44.95,45.06,397.0
2025-11-24,45.09,45.42,45.09,45.27,792.0
2025-11-25,45.6,46.12,45.32,45.49,1318.0
2025-11-26,45.82,45.82,45.59,45.59,1485.0