Date,Open,High,Low,Close,Volume
2015-12-29,19.865,19.865,19.385,19.385,1250.0
2015-12-30,19.32,19.32,19.32,19.32,200.0
2015-12-31,19.825,19.825,19.235,19.825,450.0
2016-01-04,19.84,19.84,18.59,18.59,3000.0
2016-01-05,18.86,18.86,18.695,18.695,1882.0
2016-01-06,18.48,18.48,18.435,18.435,7154.0
2016-01-07,18.205,18.205,17.98,17.98,2259.0
2016-01-08,18.505,18.505,17.915,17.915,905.0
2016-01-11,18.3,18.3,17.915,17.945,6240.0
2016-01-12,18.2,18.2,17.955,18.12,17410.0
2016-01-13,18.07,18.125,17.76,17.76,25317.0
2016-01-14,17.96,18.015,17.96,18.015,1080.0
2016-01-15,17.21,17.365,17.175,17.325,5100.0
2016-01-18,17.46,17.46,17.325,17.325,80.0
2016-01-19,17.61,17.61,17.42,17.42,2873.0
2016-01-20,17.19,17.285,16.785,17.075,6126.0
2016-01-21,17.115,17.285,17.01,17.155,217330.0
2016-01-22,17.685,17.685,17.685,17.685,2200.0
2016-01-25,16.855,17.585,16.855,17.52,20125.0
2016-01-26,17.845,17.86,17.845,17.845,1162.0
2016-01-27,17.83,18.035,17.775,17.775,31356.0
2016-01-28,17.655,17.765,17.65,17.65,920.0
2016-01-29,17.72,18.23,17.72,18.23,1840.0
2016-02-01,17.955,17.955,17.68,17.845,19169.0
2016-02-02,17.72,17.72,17.68,17.68,705.0
2016-02-03,17.68,17.68,17.41,17.465,13455.0
2016-02-04,17.405,17.515,17.395,17.485,2020.0
2016-02-05,17.31,17.335,17.23,17.23,1513.0
2016-02-08,17.135,17.135,16.895,17.02,868.0
2016-02-09,16.65,16.705,16.585,16.585,5650.0
2016-02-10,16.735,16.87,16.585,16.625,1207.0
2016-02-11,16.735,16.735,16.075,16.18,9145.0
2016-02-12,16.5,16.51,16.385,16.51,4341.0
2016-02-16,16.885,17.08,16.885,17.065,1429.0
2016-02-17,17.35,17.375,17.28,17.375,33941.0
2016-02-18,17.46,17.46,17.325,17.325,2313.0
2016-02-19,17.19,17.245,17.19,17.225,19470.0
2016-02-22,17.5,17.505,17.46,17.475,7740.0
2016-02-23,17.41,17.68,17.28,17.31,6241.0
2016-02-24,16.895,17.31,16.895,17.31,198.0
2016-02-25,17.24,17.365,17.24,17.34,3786.0
2016-02-26,17.545,17.61,17.52,17.52,1512.0
2016-02-29,17.435,17.5,17.395,17.395,2493.0
2016-03-01,17.445,17.875,17.445,17.875,2910.0
2016-03-02,17.78,17.83,17.78,17.83,8404.0
2016-03-03,17.985,17.985,17.985,17.985,510.0
2016-03-04,17.985,18.77,17.915,18.08,3516.0
2016-03-07,17.89,18.035,17.875,17.98,26088.0
2016-03-08,17.905,17.945,17.885,17.885,9732.0
2016-03-09,17.94,17.98,17.94,17.96,3199.0
2016-03-10,18.07,18.07,17.68,17.78,7890.0
2016-03-11,18.105,18.235,18.105,18.23,12131.0
2016-03-14,18.325,18.325,18.31,18.325,1240.0
2016-03-15,18.135,18.135,17.975,18.07,12690.0
2016-03-16,18.105,18.12,18.095,18.095,5510.0
2016-03-17,17.83,17.9,17.725,17.89,7031.0
2016-03-18,18.14,18.15,18.095,18.15,3019.0
2016-03-21,18.095,18.135,18.07,18.095,1910.0
2016-03-22,17.96,18.205,17.96,18.11,15709.0
2016-03-23,18.165,18.175,18.085,18.085,8470.0
2016-03-24,17.985,17.985,17.94,17.94,253.0
2016-03-28,17.94,18.0,17.81,17.81,592.0
2016-03-29,17.94,18.015,17.94,17.995,50462.0
2016-03-30,18.12,18.18,18.12,18.175,5261.0
2016-03-31,18.085,18.12,18.085,18.095,17928.0
2016-04-01,17.805,17.845,17.7,17.81,49338.0
2016-04-04,17.795,17.81,17.715,17.805,1031.0
2016-04-05,17.55,17.55,17.495,17.495,7870.0
2016-04-06,17.655,17.655,17.655,17.655,1518.0
2016-04-07,17.53,17.655,17.405,17.655,93.0
2016-04-08,17.92,17.92,17.655,17.655,178.0
2016-04-11,17.74,17.755,17.685,17.7,4131.0
2016-04-12,17.81,18.03,17.81,18.03,621.0
2016-04-13,18.095,18.235,18.095,18.235,3222.0
2016-04-14,18.38,18.385,18.33,18.33,1545.0
2016-04-15,18.3,18.34,18.27,18.34,831.0
2016-04-18,18.26,18.41,18.26,18.41,3989.0
2016-04-19,18.475,18.475,18.34,18.34,6045.0
2016-04-20,18.63,18.77,18.34,18.34,115.0
2016-04-21,18.615,18.62,18.545,18.545,917.0
2016-04-22,18.685,18.685,18.685,18.685,300.0
2016-04-25,18.53,18.585,18.52,18.585,2500.0
2016-04-26,18.6,18.62,18.6,18.62,2325.0
2016-04-27,18.62,18.64,18.56,18.59,1747.0
2016-04-28,18.33,18.37,18.235,18.245,5627.0
2016-04-29,18.325,18.325,18.055,18.095,5394.0
2016-05-02,18.22,18.22,18.15,18.16,235.0
2016-05-03,17.995,17.995,17.865,17.865,2478.0
2016-05-04,17.86,17.875,17.86,17.86,5435.0
2016-05-05,17.975,17.975,17.875,17.875,2915.0
2016-05-06,17.865,17.945,17.78,17.9,33012.0
2016-05-09,17.96,17.97,17.94,17.97,1314.0
2016-05-10,18.195,18.205,18.195,18.195,120.0
2016-05-11,18.085,18.085,17.97,17.97,9868.0
2016-05-12,17.97,18.165,17.97,18.16,2408.0
2016-05-13,18.055,18.065,17.86,17.86,20778.0
2016-05-16,18.08,18.095,18.05,18.085,1850.0
2016-05-17,18.055,18.07,17.985,18.025,1802.0
2016-05-18,18.085,18.19,18.015,18.19,7960.0
2016-05-19,18.125,18.125,17.89,17.92,857.0
2016-05-20,17.86,18.195,17.86,18.065,1455.0
2016-05-24,18.055,18.355,18.055,18.34,2326.0
2016-05-25,18.53,18.53,18.51,18.51,4315.0
2016-05-26,18.41,18.495,18.41,18.475,1605.0
2016-05-27,18.55,18.565,18.475,18.475,84.0
2016-05-30,18.63,18.725,18.565,18.725,551.0
2016-05-31,18.64,18.64,18.565,18.565,5610.0
2016-06-01,18.565,18.565,18.565,18.565,0.0
2016-06-02,18.455,18.495,18.34,18.48,2244.0
2016-06-03,18.38,18.385,18.22,18.29,2879.0
2016-06-06,18.535,18.535,18.435,18.49,599.0
2016-06-07,18.675,18.675,18.64,18.64,1395.0
2016-06-08,18.66,18.66,18.655,18.655,309.0
2016-06-09,18.575,18.575,18.4,18.56,917.0
2016-06-10,18.165,18.165,18.04,18.04,6633.0
2016-06-13,17.96,17.96,17.82,17.845,2717.0
2016-06-14,17.635,17.635,17.435,17.5,27015.0
2016-06-15,17.72,17.73,17.585,17.585,851.0
2016-06-16,17.395,17.54,17.26,17.445,701.0
2016-06-17,17.525,17.545,17.42,17.525,8340.0
2016-06-20,18.315,18.315,17.855,17.875,531.0
2016-06-21,18.18,18.285,18.18,18.285,406.0
2016-06-22,18.165,18.175,18.165,18.165,2100.0
2016-06-23,18.355,18.46,18.355,18.39,415.0
2016-06-24,18.175,18.38,16.475,17.365,33552.0
2016-06-27,17.3,17.3,17.0,17.095,18506.0
2016-06-28,17.325,17.53,17.325,17.505,2388.0
2016-06-29,17.585,17.72,17.54,17.54,2341.0
2016-06-30,17.815,18.125,17.815,17.815,232.0
2016-07-04,18.38,18.46,18.19,18.19,11140.0
2016-07-05,17.935,17.935,17.705,17.705,5256.0
2016-07-06,17.64,17.8,17.635,17.775,5016.0
2016-07-07,17.715,17.715,17.565,17.62,2610.0
2016-07-08,17.775,17.97,17.775,17.89,698.0
2016-07-11,18.18,18.355,18.125,18.335,5733.0
2016-07-12,18.42,18.53,18.41,18.5,4105.0
2016-07-13,18.41,18.41,18.35,18.375,3367.0
2016-07-14,18.7,18.7,18.57,18.57,1141.0
2016-07-15,18.705,18.705,18.3,18.585,1665.0
2016-07-18,18.595,18.64,18.595,18.595,4300.0
2016-07-19,18.84,19.16,18.475,18.49,5649.0
2016-07-20,18.755,18.77,18.49,18.49,1057.0
2016-07-21,18.74,18.74,18.65,18.65,800.0
2016-07-22,18.74,18.755,18.74,18.755,200.0
2016-07-25,18.73,18.73,18.65,18.65,759.0
2016-07-26,19.03,19.47,18.715,18.73,6300.0
2016-07-27,18.635,18.84,18.635,18.835,4928.0
2016-07-28,18.73,18.745,18.73,18.73,2702.0
2016-07-29,18.77,18.775,18.72,18.72,745.0
2016-08-02,18.65,18.65,18.47,18.485,3495.0
2016-08-03,18.41,18.43,18.395,18.395,5012.0
2016-08-04,18.565,18.57,18.395,18.395,92.0
2016-08-05,18.755,18.76,18.755,18.755,2260.0
2016-08-08,18.785,18.835,18.785,18.825,1088.0
2016-08-09,19.025,19.025,18.825,18.825,930.0
2016-08-10,19.005,19.015,18.985,19.015,2643.0
2016-08-11,19.23,19.26,19.015,19.015,735.0
2016-08-12,19.22,19.22,19.065,19.125,1016.0
2016-08-15,19.215,19.255,19.215,19.245,1059.0
2016-08-16,19.205,19.215,18.85,18.905,2887.0
2016-08-17,18.87,18.95,18.84,18.92,6650.0
2016-08-18,18.81,18.815,18.81,18.815,1130.0
2016-08-19,18.72,18.815,18.72,18.815,1716.0
2016-08-22,18.815,18.815,18.815,18.815,0.0
2016-08-23,18.815,18.815,18.815,18.815,0.0
2016-08-24,18.975,18.985,18.975,18.985,400.0
2016-08-25,19.045,19.045,18.89,18.92,1420.0
2016-08-26,18.93,19.055,18.795,18.85,1530.0
2016-08-29,18.85,18.85,18.85,18.85,0.0
2016-08-30,18.93,18.935,18.87,18.87,2772.0
2016-08-31,18.895,18.895,18.89,18.89,401.0
2016-09-01,19.205,19.205,18.87,18.91,818.0
2016-09-02,19.045,19.215,19.045,19.165,3021.0
2016-09-06,19.315,19.315,19.12,19.205,6264.0
2016-09-07,19.23,19.23,19.18,19.18,12900.0
2016-09-08,19.245,19.245,19.18,19.18,2000.0
2016-09-09,19.15,19.15,18.905,18.905,3357.0
2016-09-12,18.77,19.03,18.77,19.015,3638.0
2016-09-13,18.725,18.725,18.555,18.605,2956.0
2016-09-14,18.605,18.675,18.59,18.675,15845.0
2016-09-15,18.75,18.81,18.63,18.795,2320.0
2016-09-16,18.65,18.765,18.645,18.7,819.0
2016-09-19,18.865,18.865,18.795,18.86,2968.0
2016-09-20,18.355,18.875,18.355,18.85,732.0
2016-09-21,19.035,19.05,18.965,18.965,1214.0
2016-09-22,19.22,19.305,19.195,19.22,325.0
2016-09-23,19.53,19.53,19.075,19.18,4372.0
2016-09-26,18.985,18.985,18.865,18.955,908.0
2016-09-27,18.955,19.04,18.925,18.925,435.0
2016-09-28,19.065,19.115,19.05,19.05,30480.0
2016-09-29,19.115,19.115,18.86,18.955,326.0
2016-09-30,18.94,19.155,18.94,18.94,700.0
2016-10-03,18.74,19.105,18.74,19.01,698.0
2016-10-04,19.13,19.315,19.13,19.17,3546.0
2016-10-05,19.235,19.28,19.235,19.28,2197.0
2016-10-06,19.255,19.275,19.255,19.275,304.0
2016-10-07,19.12,19.145,19.115,19.145,950.0
2016-10-11,18.94,19.25,18.93,19.14,1701.0
2016-10-12,19.13,19.185,19.08,19.115,1598.0
2016-10-13,19.005,19.005,18.925,18.945,8982.0
2016-10-14,19.18,19.195,19.16,19.17,1409.0
2016-10-17,19.33,19.33,18.995,19.115,1504.0
2016-10-18,19.195,19.195,19.115,19.115,20.0
2016-10-19,19.155,19.305,19.155,19.305,2004.0
2016-10-20,19.265,19.305,19.25,19.305,1481.0
2016-10-21,19.065,19.375,19.065,19.345,2768.0
2016-10-24,19.395,19.395,19.33,19.335,1750.0
2016-10-25,19.32,19.335,19.32,19.335,1051.0
2016-10-26,19.21,19.25,19.21,19.24,3303.0
2016-10-27,19.255,19.395,19.25,19.395,2700.0
2016-10-28,19.315,19.315,19.2,19.2,1384.0
2016-10-31,19.25,19.25,19.075,19.09,2120.0
2016-11-01,19.09,19.09,18.93,18.995,4102.0
2016-11-02,19.005,19.005,18.845,18.845,3305.0
2016-11-03,18.905,18.915,18.715,18.77,5126.0
2016-11-04,18.63,18.69,18.555,18.65,24184.0
2016-11-07,19.415,19.415,18.94,18.955,9045.0
2016-11-08,19.035,19.035,19.005,19.005,883.0
2016-11-09,19.17,19.17,19.005,19.005,24.0
2016-11-10,19.025,19.21,19.025,19.21,12157.0
2016-11-11,18.845,18.915,18.825,18.865,1635.0
2016-11-14,19.08,19.08,18.865,18.865,205.0
2016-11-15,19.075,19.2,19.065,19.065,952.0
2016-11-16,19.01,19.185,19.01,19.115,18220.0
2016-11-17,19.16,19.315,19.115,19.115,2036.0
2016-11-18,19.435,19.44,19.14,19.25,7511.0
2016-11-21,19.275,19.275,19.21,19.24,571.0
2016-11-22,19.355,19.355,19.185,19.33,2606.0
2016-11-23,19.305,19.425,19.305,19.315,1290.0
2016-11-24,19.315,19.315,19.315,19.315,0.0
2016-11-25,19.425,19.68,19.315,19.315,395.0
2016-11-28,19.435,19.435,19.355,19.355,903.0
2016-11-29,19.57,19.575,19.335,19.355,1385.0
2016-11-30,19.505,19.505,19.32,19.335,910.0
2016-12-01,19.41,19.415,19.2,19.2,6732.0
2016-12-02,19.28,19.395,19.265,19.315,1022.0
2016-12-05,19.375,19.59,19.375,19.415,1740.0
2016-12-06,19.53,19.665,19.465,19.665,4456.0
2016-12-07,19.665,19.88,19.6,19.855,4676.0
2016-12-08,19.865,19.975,19.83,19.83,15725.0
2016-12-09,19.965,20.08,19.94,20.045,2700.0
2016-12-12,20.015,20.015,19.735,19.91,5640.0
2016-12-13,20.055,20.23,20.055,20.23,11948.0
2016-12-14,20.195,20.195,20.005,20.02,15560.0
2016-12-15,20.245,20.245,20.15,20.175,4201.0
2016-12-16,20.175,20.23,20.165,20.165,902.0
2016-12-19,20.255,20.45,20.07,20.3,37695.0
2016-12-20,20.275,20.275,20.245,20.255,2769.0
2016-12-21,20.19,20.27,20.19,20.255,880.0
2016-12-22,20.275,20.285,20.215,20.26,2274.0
2016-12-23,20.19,20.275,20.175,20.18,72981.0
2016-12-28,20.345,20.345,20.2,20.225,1453.0
2016-12-29,20.16,20.225,20.15,20.17,713.0
2016-12-30,20.215,20.25,20.215,20.215,288.0
2017-01-03,20.455,20.465,20.385,20.44,535.0
2017-01-04,20.55,20.59,20.535,20.59,547.0
2017-01-05,20.6,20.615,20.55,20.585,2694.0
2017-01-06,20.565,20.665,20.535,20.655,2679.0
2017-01-09,20.445,20.59,20.445,20.565,4362.0
2017-01-10,20.565,20.605,20.565,20.575,2808.0
2017-01-11,20.695,20.705,20.56,20.59,5025.0
2017-01-12,20.59,20.615,20.52,20.615,7376.0
2017-01-13,20.685,20.685,20.535,20.55,6680.0
2017-01-16,20.56,20.56,20.495,20.545,2554.0
2017-01-17,20.43,20.43,20.36,20.365,5185.0
2017-01-18,20.32,20.465,20.32,20.385,1102.0
2017-01-19,20.51,20.545,20.35,20.35,4311.0
2017-01-20,20.56,20.565,20.415,20.47,2338.0
2017-01-23,20.4,20.4,20.31,20.36,1792.0
2017-01-24,20.425,20.44,20.385,20.44,2706.0
2017-01-25,20.535,20.63,20.535,20.575,6549.0
2017-01-26,20.605,20.685,20.605,20.625,133.0
2017-01-27,20.685,20.685,20.545,20.6,3508.0
2017-01-30,20.55,20.55,20.31,20.39,4084.0
2017-01-31,20.43,20.43,20.23,20.295,2829.0
2017-02-01,20.47,20.52,20.465,20.465,849.0
2017-02-02,20.445,20.47,20.4,20.4,545.0
2017-02-03,20.465,20.56,20.465,20.525,3103.0
2017-02-06,20.51,20.51,20.325,20.345,4387.0
2017-02-07,20.495,20.51,20.385,20.415,3171.0
2017-02-08,20.465,20.465,20.365,20.44,6854.0
2017-02-09,20.605,20.63,20.6,20.6,174.0
2017-02-10,20.72,20.725,20.64,20.685,3050.0
2017-02-13,20.645,20.83,20.645,20.75,4414.0
2017-02-14,20.735,20.83,20.64,20.775,3549.0
2017-02-15,20.83,20.88,20.75,20.825,14623.0
2017-02-16,20.805,20.855,20.75,20.825,27279.0
2017-02-17,20.79,20.805,20.79,20.805,9283.0
2017-02-21,20.985,20.99,20.765,20.99,7730.0
2017-02-22,20.885,20.965,20.885,20.91,1048.0
2017-02-23,20.985,21.03,20.88,20.91,3002.0
2017-02-24,20.785,20.8,20.705,20.72,12998.0
2017-02-27,20.765,20.815,20.685,20.685,1016.0
2017-02-28,20.71,20.76,20.695,20.745,2345.0
2017-03-01,21.105,21.23,21.03,21.135,6017.0
2017-03-02,21.19,21.19,21.105,21.135,5359.0
2017-03-03,21.105,21.185,21.085,21.11,2252.0
2017-03-06,21.045,21.085,20.99,21.025,8382.0
2017-03-07,21.045,21.045,21.005,21.015,7274.0
2017-03-08,21.065,21.065,21.005,21.025,8372.0
2017-03-09,21.055,21.085,21.045,21.055,2437.0
2017-03-10,21.125,21.2,21.095,21.095,4940.0
2017-03-13,21.305,21.305,21.19,21.265,6909.0
2017-03-14,21.265,21.265,21.12,21.15,2155.0
2017-03-15,21.12,21.215,21.12,21.175,3884.0
2017-03-16,21.32,21.335,21.28,21.295,3322.0
2017-03-17,21.345,21.36,21.28,21.295,1630.0
2017-03-20,21.32,21.335,21.265,21.28,1445.0
2017-03-21,21.24,21.295,21.03,21.08,4471.0
2017-03-22,21.025,21.055,20.96,21.0,290.0
2017-03-23,21.025,21.17,21.005,21.08,1779.0
2017-03-24,21.17,21.175,21.135,21.175,448.0
2017-03-27,21.065,21.135,20.99,21.11,1180.0
2017-03-28,21.105,21.345,21.105,21.335,575.0
2017-03-29,21.305,21.335,21.255,21.255,619.0
2017-03-30,21.355,21.375,21.315,21.36,1013.0
2017-03-31,21.315,21.315,21.28,21.315,8542.0
2017-04-03,21.385,21.385,21.15,21.185,1349.0
2017-04-04,21.24,21.305,21.24,21.295,1332.0
2017-04-05,21.36,21.375,21.21,21.21,5301.0
2017-04-06,21.305,21.305,21.135,21.215,9615.0
2017-04-07,21.12,21.37,21.12,21.32,2636.0
2017-04-10,21.355,21.355,21.24,21.27,3331.0
2017-04-11,20.975,21.255,20.975,21.225,708.0
2017-04-12,21.24,21.24,21.15,21.225,122.0
2017-04-13,21.13,21.16,21.045,21.095,4709.0
2017-04-17,21.215,21.215,21.13,21.15,651.0
2017-04-18,20.95,20.95,20.82,20.91,1833.0
2017-04-19,20.985,20.985,20.87,20.87,844.0
2017-04-20,21.07,21.105,21.055,21.07,1333.0
2017-04-21,21.055,21.07,21.04,21.055,259.0
2017-04-24,21.44,21.505,21.41,21.505,141594.0
2017-04-25,21.64,21.685,21.62,21.66,1593.0
2017-04-26,21.745,21.745,21.625,21.635,9741.0
2017-04-27,21.675,21.705,21.625,21.69,6367.0
2017-04-28,21.69,21.69,21.61,21.625,3372.0
2017-05-01,21.835,21.85,21.715,21.77,17089.0
2017-05-02,21.885,21.9,21.825,21.885,1342.0
2017-05-03,21.925,21.93,21.835,21.835,1091.0
2017-05-04,21.95,22.005,21.95,22.005,1902.0
2017-05-05,22.36,22.36,22.035,22.165,14256.0
2017-05-08,22.095,22.19,22.095,22.15,5702.0
2017-05-09,22.295,22.295,22.215,22.215,11847.0
2017-05-10,22.255,22.27,22.195,22.255,2348.0
2017-05-11,22.255,22.255,22.155,22.23,9921.0
2017-05-12,22.23,22.26,22.18,22.255,3040.0
2017-05-15,22.285,22.36,22.255,22.3,4016.0
2017-05-16,22.335,22.35,22.32,22.32,843.0
2017-05-17,22.23,22.23,21.915,21.925,4212.0
2017-05-18,21.9,22.035,21.805,22.035,3081.0
2017-05-19,22.125,22.19,22.125,22.125,2723.0
2017-05-23,22.285,22.285,22.19,22.19,5231.0
2017-05-24,22.23,22.255,22.175,22.24,1941.0
2017-05-25,22.28,22.3,22.23,22.24,7105.0
2017-05-26,22.22,22.23,22.22,22.23,3570.0
2017-05-29,22.335,22.335,22.245,22.245,544.0
2017-05-30,22.195,22.215,22.14,22.195,4714.0
2017-05-31,22.195,22.22,22.115,22.175,4350.0
2017-06-01,22.295,22.4,22.26,22.34,10266.0
2017-06-02,22.56,22.56,22.445,22.535,3940.0
2017-06-05,23.04,23.04,22.4,22.43,5171.0
2017-06-06,22.34,22.34,22.255,22.255,4997.0
2017-06-07,22.28,22.28,22.195,22.28,3004.0
2017-06-08,22.3,22.3,22.255,22.255,4020.0
2017-06-09,22.295,22.415,22.215,22.24,3435.0
2017-06-12,23.04,23.04,22.175,22.22,9562.0
2017-06-13,22.31,22.4,22.31,22.38,2628.0
2017-06-14,22.4,22.4,22.22,22.35,10088.0
2017-06-15,22.32,22.32,22.115,22.175,11055.0
2017-06-16,22.245,22.335,22.245,22.325,2002.0
2017-06-19,22.505,22.52,22.465,22.495,3327.0
2017-06-20,22.44,22.465,22.39,22.44,1541.0
2017-06-21,22.33,22.345,22.305,22.315,658.0
2017-06-22,22.27,22.37,22.27,22.345,4986.0
2017-06-23,22.29,22.355,22.29,22.335,3020.0
2017-06-26,22.465,22.465,22.385,22.385,520.0
2017-06-27,22.42,22.42,22.25,22.265,4808.0
2017-06-28,22.27,22.36,22.27,22.29,2155.0
2017-06-29,22.33,22.33,22.03,22.06,6536.0
2017-06-30,22.2,22.2,22.06,22.16,7301.0
2017-07-04,22.36,22.4,22.16,22.305,4273.0
2017-07-05,22.11,22.255,22.11,22.24,3089.0
2017-07-06,22.175,22.175,22.06,22.06,3777.0
2017-07-07,22.125,22.215,22.06,22.2,2864.0
2017-07-10,22.255,22.255,22.16,22.215,9352.0
2017-07-11,22.28,22.28,22.15,22.23,6841.0
2017-07-12,22.23,22.4,22.23,22.375,3580.0
2017-07-13,22.41,22.425,22.335,22.42,7692.0
2017-07-14,22.435,22.49,22.375,22.425,1661.0
2017-07-17,22.49,22.49,22.395,22.42,9181.0
2017-07-18,22.32,22.33,22.255,22.295,7934.0
2017-07-19,22.42,22.45,22.375,22.4,1335.0
2017-07-20,22.525,22.525,22.425,22.49,4484.0
2017-07-21,22.36,22.58,22.255,22.315,16444.0
2017-07-24,22.335,22.335,22.225,22.315,2403.0
2017-07-25,22.36,22.36,22.335,22.335,6669.0
2017-07-26,22.4,22.42,22.335,22.385,1254.0
2017-07-27,22.48,22.48,22.315,22.385,2702.0
2017-07-28,22.29,22.315,22.205,22.295,3657.0
2017-07-31,22.36,22.36,22.205,22.215,3570.0
2017-08-01,22.42,22.46,22.37,22.435,6432.0
2017-08-02,22.5,22.5,22.36,22.42,985.0
2017-08-03,22.45,22.46,22.36,22.37,3535.0
2017-08-04,22.54,22.57,22.515,22.54,3668.0
2017-08-08,22.545,22.61,22.48,22.48,9565.0
2017-08-09,22.425,22.425,22.295,22.395,29939.0
2017-08-10,22.165,22.165,22.055,22.055,2462.0
2017-08-11,22.08,22.08,21.995,22.005,4601.0
2017-08-14,22.12,22.205,22.11,22.205,5504.0
2017-08-15,22.29,22.295,22.205,22.295,4832.0
2017-08-16,22.4,22.435,22.335,22.395,1648.0
2017-08-17,22.32,22.32,22.1,22.1,3763.0
2017-08-18,22.11,22.2,22.055,22.12,2820.0
2017-08-21,22.095,22.12,22.045,22.045,2408.0
2017-08-22,22.265,22.29,22.225,22.24,2820.0
2017-08-23,22.25,22.25,22.16,22.205,3700.0
2017-08-24,22.28,22.28,22.16,22.205,6720.0
2017-08-25,22.33,22.33,22.175,22.2,1199.0
2017-08-28,22.205,22.215,22.045,22.135,3593.0
2017-08-29,21.94,22.135,21.875,22.045,2096.0
2017-08-30,22.15,22.2,22.15,22.16,1720.0
2017-08-31,22.29,22.335,22.255,22.255,4732.0
2017-09-01,22.315,22.4,22.315,22.385,10503.0
2017-09-05,23.195,23.195,22.02,22.06,14217.0
2017-09-06,22.16,22.27,21.925,22.255,7415.0
2017-09-07,23.17,23.17,22.205,22.24,3546.0
2017-09-08,22.295,22.295,22.19,22.2,2369.0
2017-09-11,22.295,22.545,22.295,22.54,6400.0
2017-09-12,22.57,22.59,22.5,22.54,28321.0
2017-09-13,22.57,22.595,22.54,22.54,6176.0
2017-09-14,22.54,22.565,22.505,22.54,4508.0
2017-09-15,22.48,22.525,22.45,22.475,6023.0
2017-09-18,23.09,23.42,22.54,22.57,64918.0
2017-09-19,22.685,22.71,22.685,22.7,2075.0
2017-09-20,22.6,22.77,22.585,22.755,12435.0
2017-09-21,22.675,22.73,22.625,22.635,13346.0
2017-09-22,22.74,22.74,22.64,22.725,3285.0
2017-09-25,22.77,22.77,22.61,22.64,3841.0
2017-09-26,22.765,22.765,22.635,22.635,10923.0
2017-09-27,22.845,22.845,22.74,22.74,18304.0
2017-09-28,22.78,22.835,22.74,22.795,4055.0
2017-09-29,22.895,22.965,22.88,22.965,19538.0
2017-10-02,23.0,23.09,22.925,23.09,19058.0
2017-10-03,23.065,23.14,23.055,23.14,12162.0
2017-10-04,23.13,23.13,23.025,23.065,22246.0
2017-10-05,23.645,23.645,23.08,23.18,10075.0
2017-10-06,23.21,23.21,23.08,23.165,16136.0
2017-10-10,23.17,23.235,23.155,23.205,5609.0
2017-10-11,23.285,23.285,23.155,23.245,24426.0
2017-10-12,23.36,23.36,23.25,23.295,6411.0
2017-10-13,23.325,23.36,23.26,23.32,5273.0
2017-10-16,23.375,23.405,23.295,23.36,4205.0
2017-10-17,23.45,23.455,23.295,23.335,8778.0
2017-10-18,23.465,23.465,23.405,23.45,12850.0
2017-10-19,23.35,23.4,23.23,23.335,23316.0
2017-10-20,23.425,23.44,23.375,23.43,13065.0
2017-10-23,23.515,23.52,23.375,23.39,11255.0
2017-10-24,23.495,23.505,23.415,23.415,26293.0
2017-10-25,23.47,23.47,23.295,23.39,34307.0
2017-10-26,23.39,23.585,23.39,23.545,13364.0
2017-10-27,23.595,23.65,23.595,23.62,4945.0
2017-10-30,23.725,23.725,23.545,23.545,19626.0
2017-10-31,23.7,23.755,23.65,23.71,10605.0
2017-11-01,23.93,23.935,23.815,23.87,51432.0
2017-11-02,23.87,23.92,23.75,23.92,18824.0
2017-11-03,23.905,23.96,23.82,23.935,10288.0
2017-11-06,23.91,23.91,23.83,23.88,17400.0
2017-11-07,23.93,23.955,23.78,23.805,4911.0
2017-11-08,23.885,23.955,23.815,23.92,8731.0
2017-11-09,23.7,23.7,23.495,23.61,11132.0
2017-11-10,23.4,23.725,23.365,23.62,12936.0
2017-11-13,23.43,23.57,23.43,23.53,35197.0
2017-11-14,23.49,23.505,23.375,23.405,10916.0
2017-11-15,23.22,23.335,23.145,23.31,16330.0
2017-11-16,23.49,23.585,23.455,23.57,6393.0
2017-11-17,23.44,23.44,23.35,23.35,5222.0
2017-11-20,23.505,23.545,23.45,23.53,3829.0
2017-11-21,23.645,23.675,23.62,23.65,7815.0
2017-11-22,23.66,23.66,23.515,23.545,2770.0
2017-11-23,23.815,23.815,23.52,23.69,13318.0
2017-11-24,23.685,23.685,23.61,23.66,13570.0
2017-11-27,23.56,23.585,23.455,23.535,8539.0
2017-11-28,23.62,23.67,23.58,23.65,5756.0
2017-11-29,23.56,23.79,23.56,23.635,4987.0
2017-11-30,23.685,23.685,23.545,23.61,3680.0
2017-12-01,23.53,23.58,23.365,23.49,9386.0
2017-12-04,23.66,23.67,23.49,23.56,12026.0
2017-12-05,23.6,23.6,23.47,23.47,9128.0
2017-12-06,23.44,23.495,23.405,23.455,9221.0
2017-12-07,23.515,23.595,23.515,23.545,12445.0
2017-12-08,23.645,23.75,23.645,23.675,15863.0
2017-12-11,23.92,23.945,23.69,23.74,12158.0
2017-12-12,23.715,23.865,23.715,23.865,12037.0
2017-12-13,23.805,23.82,23.71,23.71,3669.0
2017-12-14,23.74,23.74,23.61,23.61,1578.0
2017-12-15,23.71,23.775,23.65,23.74,3102.0
2017-12-18,23.895,23.945,23.815,23.91,3335.0
2017-12-19,23.92,23.92,23.845,23.865,5208.0
2017-12-20,23.765,23.82,23.725,23.74,3586.0
2017-12-21,23.855,23.93,23.82,23.865,19173.0
2017-12-22,23.87,23.88,23.79,23.87,3713.0
2017-12-27,23.91,23.93,23.83,23.93,5090.0
2017-12-28,23.935,23.935,23.83,23.855,1167.0
2017-12-29,23.89,23.92,23.845,23.87,3726.0
2018-01-02,24.515,24.525,23.815,23.905,7516.0
2018-01-03,23.93,24.135,23.93,24.075,6686.0
2018-01-04,24.305,24.32,24.27,24.27,3147.0
2018-01-05,24.45,24.485,24.41,24.46,5088.0
2018-01-08,24.445,24.54,24.445,24.535,7124.0
2018-01-09,24.59,24.625,24.5,24.615,15706.0
2018-01-10,24.47,24.485,24.38,24.445,9094.0
2018-01-11,24.45,24.515,24.425,24.425,9691.0
2018-01-12,24.5,24.575,24.49,24.55,16953.0
2018-01-15,24.81,25.13,24.51,24.525,8859.0
2018-01-16,24.6,24.63,24.36,24.405,14981.0
2018-01-17,24.54,24.68,24.485,24.65,22280.0
2018-01-18,24.76,24.76,24.405,24.485,24581.0
2018-01-19,24.605,24.64,24.525,24.64,17953.0
2018-01-22,24.64,24.74,24.625,24.74,15761.0
2018-01-23,24.755,24.78,24.68,24.745,13591.0
2018-01-24,24.68,24.69,24.435,24.59,14175.0
2018-01-25,24.58,24.58,24.405,24.475,18896.0
2018-01-26,24.6,24.655,24.535,24.65,6902.0
2018-01-29,24.58,24.58,24.485,24.5,22765.0
2018-01-30,24.305,24.315,24.2,24.28,26204.0
2018-01-31,24.24,24.32,24.175,24.245,6992.0
2018-02-01,24.205,24.33,24.165,24.205,6785.0
2018-02-02,24.115,24.115,23.805,23.805,11431.0
2018-02-05,23.625,23.685,22.57,22.57,13299.0
2018-02-06,22.925,23.575,22.925,23.575,23850.0
2018-02-07,23.26,23.44,23.235,23.325,8235.0
2018-02-08,23.195,23.235,22.685,22.695,10926.0
2018-02-09,22.785,22.915,22.4,22.875,16298.0
2018-02-12,22.93,23.085,22.825,22.945,18536.0
2018-02-13,22.81,22.905,22.725,22.85,11169.0
2018-02-14,22.775,23.085,22.775,23.085,8811.0
2018-02-15,23.17,23.215,23.015,23.125,10365.0
2018-02-16,23.21,23.405,23.21,23.37,26886.0
2018-02-20,23.315,23.415,23.215,23.215,21824.0
2018-02-21,23.395,23.505,23.3,23.3,11178.0
2018-02-22,23.215,23.44,23.215,23.24,12989.0
2018-02-23,23.43,23.57,23.35,23.55,4767.0
2018-02-26,23.635,23.7,23.535,23.665,11957.0
2018-02-27,23.625,23.675,23.445,23.47,13024.0
2018-02-28,23.535,23.55,23.275,23.275,17804.0
2018-03-01,23.175,23.25,22.785,22.85,9662.0
2018-03-02,22.7,22.89,22.595,22.85,22513.0
2018-03-05,22.725,23.015,22.725,23.005,22017.0
2018-03-06,23.135,23.135,23.02,23.11,7972.0
2018-03-07,22.965,23.085,22.9,23.015,14055.0
2018-03-08,23.135,23.265,23.125,23.2,10776.0
2018-03-09,23.305,23.46,23.305,23.46,8618.0
2018-03-12,23.39,23.47,23.33,23.39,8643.0
2018-03-13,23.44,23.46,23.105,23.12,6034.0
2018-03-14,23.405,23.405,23.175,23.285,9224.0
2018-03-15,23.21,23.37,23.21,23.225,6253.0
2018-03-16,23.29,23.395,23.265,23.34,4130.0
2018-03-19,23.2,23.21,22.93,22.99,12607.0
2018-03-20,23.15,23.175,23.07,23.15,3944.0
2018-03-21,23.095,23.175,23.055,23.095,4691.0
2018-03-22,22.84,22.88,22.645,22.645,14350.0
2018-03-23,22.685,22.685,22.275,22.275,8939.0
2018-03-26,22.655,22.655,22.38,22.6,6143.0
2018-03-27,22.895,22.905,22.435,22.435,13533.0
2018-03-28,22.805,22.97,22.795,22.92,4603.0
2018-03-29,23.02,23.13,22.91,23.075,9154.0
2018-04-02,22.985,23.0,22.32,22.445,12585.0
2018-04-03,22.935,22.935,22.765,22.895,3996.0
2018-04-04,22.625,22.945,22.59,22.945,1066.0
2018-04-05,23.6,23.605,23.125,23.22,7987.0
2018-04-06,23.085,23.085,22.895,22.985,4000.0
2018-04-09,23.15,23.29,23.11,23.11,10485.0
2018-04-10,23.295,23.36,23.28,23.305,7606.0
2018-04-11,23.23,23.295,23.2,23.215,5595.0
2018-04-12,23.32,23.37,23.295,23.335,18735.0
2018-04-13,23.37,23.445,23.28,23.28,6077.0
2018-04-16,23.305,23.385,23.305,23.36,8823.0
2018-04-17,23.33,23.47,23.33,23.425,9991.0
2018-04-18,23.565,23.615,23.535,23.575,9900.0
2018-04-19,23.55,23.615,23.55,23.55,15616.0
2018-04-20,23.625,23.625,23.54,23.565,6643.0
2018-04-23,23.68,23.73,23.64,23.64,5050.0
2018-04-24,23.77,23.77,23.51,23.525,6425.0
2018-04-25,23.56,23.68,23.51,23.64,6070.0
2018-04-26,23.79,23.88,23.74,23.88,10169.0
2018-04-27,23.9,23.9,23.805,23.895,4177.0
2018-04-30,23.95,23.975,23.83,23.83,7244.0
2018-05-01,23.805,23.845,23.65,23.795,3760.0
2018-05-02,23.97,24.06,23.96,23.96,5318.0
2018-05-03,24.0,24.01,23.755,23.975,12238.0
2018-05-04,23.87,24.1,23.87,24.09,10485.0
2018-05-07,24.105,24.15,24.04,24.04,6304.0
2018-05-08,24.09,24.13,24.0,24.075,4620.0
2018-05-09,24.155,24.255,24.115,24.24,8523.0
2018-05-10,24.22,24.285,24.195,24.245,2245.0
2018-05-11,24.32,24.355,24.255,24.265,9050.0
2018-05-14,24.37,24.41,24.31,24.375,2773.0
2018-05-15,24.32,24.335,24.23,24.32,6708.0
2018-05-16,24.345,24.395,24.305,24.375,693.0
2018-05-17,24.41,24.5,24.395,24.42,6303.0
2018-05-18,24.425,24.425,24.31,24.375,13326.0
2018-05-22,24.535,24.535,24.425,24.425,8851.0
2018-05-23,24.565,24.565,24.195,24.295,8148.0
2018-05-24,24.15,24.165,24.065,24.15,5406.0
2018-05-25,24.08,24.115,24.01,24.035,2256.0
2018-05-28,23.765,24.155,23.765,24.075,6100.0
2018-05-29,23.82,23.86,23.585,23.72,12028.0
2018-05-30,23.83,23.985,23.755,23.945,1732.0
2018-05-31,23.925,23.925,23.695,23.77,29201.0
2018-06-01,23.975,24.08,23.975,24.06,20846.0
2018-06-04,24.125,24.125,24.04,24.04,2800.0
2018-06-05,24.08,24.08,23.945,24.015,6835.0
2018-06-06,23.99,24.205,23.975,24.195,3032.0
2018-06-07,24.205,24.205,24.025,24.04,5245.0
2018-06-08,24.05,24.115,24.015,24.035,48528.0
2018-06-11,24.19,24.28,24.19,24.23,3743.0
2018-06-12,24.175,24.205,24.115,24.165,10266.0
2018-06-13,24.22,24.22,24.165,24.165,12416.0
2018-06-14,24.215,24.36,24.205,24.36,21540.0
2018-06-15,24.155,24.195,24.065,24.165,5079.0
2018-06-18,23.975,24.01,23.9,23.935,8474.0
2018-06-19,23.755,23.845,23.63,23.845,2373.0
2018-06-20,23.82,23.88,23.82,23.82,9802.0
2018-06-21,23.725,23.725,23.525,23.525,13905.0
2018-06-22,23.885,23.93,23.785,23.815,11480.0
2018-06-25,23.675,23.675,23.385,23.4,18179.0
2018-06-26,23.57,23.66,23.47,23.57,5955.0
2018-06-27,23.6,23.675,23.485,23.535,4579.0
2018-06-28,23.485,23.61,23.4,23.545,41864.0
2018-06-29,23.66,23.71,23.545,23.545,18223.0
2018-07-03,23.475,23.525,23.35,23.35,8454.0
2018-07-04,24.0,24.0,23.375,23.57,9721.0
2018-07-05,23.595,23.595,23.46,23.57,5274.0
2018-07-06,23.525,23.665,23.495,23.665,5751.0
2018-07-09,23.765,23.84,23.7,23.815,3887.0
2018-07-10,23.875,23.89,23.825,23.85,6660.0
2018-07-11,23.65,23.65,23.56,23.56,5712.0
2018-07-12,23.69,23.835,23.66,23.71,6880.0
2018-07-13,24.025,24.025,23.775,23.875,35892.0
2018-07-16,23.85,23.85,23.75,23.765,1252.0
2018-07-17,23.84,23.98,23.8,23.98,5199.0
2018-07-18,23.99,24.055,23.99,23.99,3541.0
2018-07-19,23.9,24.025,23.9,23.905,19745.0
2018-07-20,23.86,23.93,23.84,23.915,914.0
2018-07-23,23.94,23.99,23.885,23.955,2027.0
2018-07-24,24.005,24.105,23.965,24.04,6782.0
2018-07-25,24.04,24.15,23.98,24.14,1377.0
2018-07-26,24.125,24.19,24.065,24.19,2310.0
2018-07-27,24.19,24.255,24.175,24.175,4600.0
2018-07-30,24.27,24.27,24.08,24.14,4447.0
2018-07-31,24.255,24.29,24.175,24.175,14502.0
2018-08-01,24.215,24.215,24.065,24.15,11240.0
2018-08-02,23.94,24.09,23.9,24.015,9977.0
2018-08-03,24.0,24.04,23.965,24.04,9892.0
2018-08-07,24.585,24.585,23.825,24.14,9948.0
2018-08-08,24.105,24.155,24.025,24.1,3442.0
2018-08-09,24.08,24.165,24.08,24.08,2535.0
2018-08-10,23.815,23.84,23.735,23.735,2637.0
2018-08-13,23.775,23.775,23.66,23.685,2948.0
2018-08-14,23.715,23.81,23.64,23.775,4401.0
2018-08-15,23.57,23.57,23.36,23.5,10012.0
2018-08-16,23.445,23.635,23.445,23.545,16440.0
2018-08-17,23.56,23.7,23.485,23.635,3459.0
2018-08-20,23.62,23.725,23.62,23.69,6635.0
2018-08-21,23.775,23.8,23.715,23.715,9460.0
2018-08-22,23.79,23.85,23.725,23.81,5434.0
2018-08-23,23.79,23.815,23.71,23.71,1025.0
2018-08-24,23.785,23.885,23.785,23.825,8939.0
2018-08-27,23.955,24.075,23.95,24.005,5796.0
2018-08-28,24.13,24.13,23.975,23.99,3415.0
2018-08-29,24.08,24.155,24.08,24.125,14563.0
2018-08-30,23.965,24.0,23.875,23.875,4000.0
2018-08-31,23.84,23.885,23.74,23.875,2490.0
2018-09-04,23.6,23.765,23.56,23.765,6237.0
2018-09-05,23.74,23.74,23.42,23.66,4366.0
2018-09-06,23.46,23.46,23.23,23.32,5852.0
2018-09-07,23.245,23.33,23.155,23.22,8616.0
2018-09-10,23.28,23.375,23.28,23.35,10152.0
2018-09-11,23.32,23.425,23.32,23.4,3190.0
2018-09-12,23.445,23.445,23.33,23.42,2621.0
2018-09-13,23.61,23.61,23.485,23.535,3080.0
2018-09-14,23.66,23.665,23.56,23.66,2033.0
2018-09-17,23.57,23.69,23.57,23.61,1588.0
2018-09-18,23.71,23.9,23.69,23.815,7150.0
2018-09-19,23.86,23.94,23.84,23.865,27700.0
2018-09-20,23.99,24.1,23.865,24.065,12595.0
2018-09-21,24.09,24.19,24.09,24.175,5465.0
2018-09-24,24.125,24.125,23.965,24.08,2046.0
2018-09-25,24.09,24.255,24.09,24.215,3472.0
2018-09-26,24.26,24.345,24.195,24.295,3621.0
2018-09-27,24.56,24.56,24.285,24.285,1644.0
2018-09-28,24.075,24.2,24.075,24.095,15261.0
2018-10-01,24.32,24.32,24.16,24.31,4397.0
2018-10-02,24.41,24.56,24.035,24.035,6026.0
2018-10-03,24.245,24.285,24.135,24.185,8676.0
2018-10-04,24.06,24.06,23.735,23.795,5721.0
2018-10-05,23.695,23.735,23.61,23.635,2789.0
2018-10-09,23.85,23.85,23.325,23.445,3775.0
2018-10-10,23.375,23.375,22.885,22.9,3676.0
2018-10-11,22.85,22.85,22.27,22.47,10930.0
2018-10-12,22.655,22.655,22.405,22.455,3995.0
2018-10-15,22.56,22.655,22.51,22.545,6203.0
2018-10-16,22.85,22.985,22.82,22.9,14922.0
2018-10-17,22.825,22.96,22.68,22.85,5165.0
2018-10-18,22.845,22.845,22.47,22.57,10393.0
2018-10-19,22.72,22.755,22.685,22.695,2373.0
2018-10-22,23.72,23.8,22.58,22.695,7864.0
2018-10-23,22.18,22.51,22.18,22.32,8140.0
2018-10-24,22.395,22.395,21.895,21.905,8655.0
2018-10-25,22.095,22.255,22.055,22.255,9150.0
2018-10-26,21.91,22.185,21.655,21.92,5893.0
2018-10-29,22.26,22.26,21.71,21.73,11440.0
2018-10-30,22.06,22.28,22.045,22.185,24475.0
2018-10-31,22.48,22.585,22.405,22.485,13754.0
2018-11-01,22.53,22.645,22.485,22.61,28417.0
2018-11-02,22.82,22.825,22.695,22.82,305.0
2018-11-05,22.57,22.705,22.57,22.61,5563.0
2018-11-06,22.66,22.73,22.66,22.705,15500.0
2018-11-07,22.73,22.945,22.73,22.86,18276.0
2018-11-08,22.925,22.925,22.745,22.885,3562.0
2018-11-09,22.655,22.8,22.57,22.795,6358.0
2018-11-12,22.68,22.68,22.455,22.455,529.0
2018-11-13,22.51,22.57,22.41,22.41,1888.0
2018-11-14,22.61,22.62,22.355,22.495,5619.0
2018-11-15,22.405,22.595,22.36,22.595,15425.0
2018-11-16,22.305,22.48,22.305,22.46,3931.0
2018-11-19,22.355,22.355,22.16,22.23,6228.0
2018-11-20,22.01,22.12,21.91,21.91,18931.0
2018-11-21,22.095,22.32,22.095,22.27,12286.0
2018-11-22,22.23,22.23,22.03,22.155,13922.0
2018-11-23,22.12,22.23,22.06,22.12,643.0
2018-11-26,22.12,22.53,21.905,22.505,4865.0
2018-11-27,22.895,22.895,21.91,22.485,5003.0
2018-11-28,22.47,22.68,22.405,22.655,33109.0
2018-11-29,22.485,22.66,22.48,22.585,4700.0
2018-11-30,22.485,22.62,22.485,22.485,5202.0
2018-12-03,22.785,22.92,22.705,22.73,14599.0
2018-12-04,22.57,22.57,22.12,22.135,27952.0
2018-12-05,22.385,22.42,22.345,22.345,2090.0
2018-12-06,21.81,21.96,21.61,21.795,6975.0
2018-12-07,22.085,22.085,21.68,21.78,5150.0
2018-12-10,21.62,21.835,21.405,21.76,10127.0
2018-12-11,21.805,21.82,21.57,21.71,18740.0
2018-12-12,22.01,22.145,21.985,22.07,20021.0
2018-12-13,23.32,23.32,21.92,22.03,2365.0
2018-12-14,21.81,21.945,21.755,21.82,6219.0
2018-12-17,21.76,21.76,21.405,21.405,4215.0
2018-12-18,21.53,21.66,21.38,21.445,19306.0
2018-12-19,21.505,21.66,21.235,21.235,6315.0
2018-12-20,21.16,21.255,20.88,21.08,25935.0
2018-12-21,20.96,21.205,20.83,20.83,7959.0
2018-12-24,20.695,20.785,20.485,20.72,7880.0
2018-12-27,20.82,21.25,20.5,20.87,7916.0
2018-12-28,20.56,21.485,20.215,20.955,24215.0
2018-12-31,21.33,21.33,21.1,21.165,1353.0
2019-01-02,21.385,21.7,21.045,21.305,3155.0
2019-01-03,21.055,21.065,20.81,20.84,7117.0
2019-01-04,21.3,21.6,21.225,21.475,13391.0
2019-01-07,21.485,21.585,21.475,21.535,3363.0
2019-01-08,21.72,21.72,21.575,21.635,5244.0
2019-01-09,21.745,21.82,21.695,21.75,6363.0
2019-01-10,21.645,21.93,21.645,21.875,3503.0
2019-01-11,21.7,21.85,21.7,21.845,5433.0
2019-01-14,21.67,21.75,21.645,21.75,3912.0
2019-01-15,21.81,21.905,21.81,21.835,3892.0
2019-01-16,21.995,21.995,21.87,21.985,14372.0
2019-01-17,21.25,21.995,21.24,21.97,2244.0
2019-01-18,22.295,22.37,22.17,22.365,3852.0
2019-01-21,22.22,22.22,22.135,22.135,2310.0
2019-01-22,22.055,22.135,21.87,21.935,14580.0
2019-01-23,22.105,22.195,21.97,21.98,6350.0
2019-01-24,22.035,22.195,22.01,22.17,2688.0
2019-01-25,22.265,22.32,22.24,22.32,1677.0
2019-01-28,22.135,22.17,21.995,22.17,5075.0
2019-01-29,22.23,22.34,22.195,22.215,6104.0
2019-01-30,22.38,22.49,22.305,22.49,6198.0
2019-01-31,22.305,22.405,22.24,22.305,25102.0
2019-02-01,22.37,22.465,22.32,22.43,5734.0
2019-02-04,22.38,22.55,22.38,22.515,8052.0
2019-02-05,22.64,22.815,22.64,22.765,10869.0
2019-02-06,22.765,22.765,22.675,22.725,9406.0
2019-02-07,22.45,22.505,22.29,22.395,20069.0
2019-02-08,22.22,22.345,22.215,22.22,4600.0
2019-02-11,22.37,22.475,22.37,22.43,4303.0
2019-02-12,22.555,22.69,22.55,22.6,6457.0
2019-02-13,22.835,22.835,22.725,22.735,2630.0
2019-02-14,22.76,22.825,22.65,22.725,15479.0
2019-02-15,22.875,22.975,22.875,22.89,8244.0
2019-02-19,22.95,23.075,22.875,22.975,2268.0
2019-02-20,23.02,23.175,23.0,23.15,4187.0
2019-02-21,23.06,23.11,22.96,22.96,3710.0
2019-02-22,23.15,23.175,23.025,23.025,5628.0
2019-02-25,23.22,23.26,23.1,23.1,10680.0
2019-02-26,23.22,23.235,23.12,23.22,7587.0
2019-02-27,23.17,23.185,23.07,23.145,6712.0
2019-02-28,23.12,23.17,23.07,23.085,10095.0
2019-03-01,23.235,23.32,23.185,23.32,4657.0
2019-03-04,23.33,23.36,23.12,23.12,25632.0
2019-03-05,23.295,23.33,23.2,23.235,5669.0
2019-03-06,23.255,23.31,23.185,23.245,8676.0
2019-03-07,23.245,23.245,23.0,23.025,13124.0
2019-03-08,22.835,22.965,22.75,22.89,9095.0
2019-03-11,22.89,23.15,22.89,23.085,13036.0
2019-03-12,23.135,23.185,23.01,23.1,18958.0
2019-03-13,23.175,23.28,23.175,23.27,8374.0
2019-03-14,23.16,23.305,23.16,23.26,10132.0
2019-03-15,23.345,23.47,23.255,23.33,11711.0
2019-03-18,23.505,23.545,23.46,23.53,5078.0
2019-03-19,23.68,23.68,23.46,23.46,6666.0
2019-03-20,23.41,23.505,23.355,23.395,5310.0
2019-03-21,23.47,23.58,23.47,23.515,7992.0
2019-03-22,23.345,23.345,23.01,23.095,11828.0
2019-03-25,23.035,23.075,22.9,23.075,8009.0
2019-03-26,23.22,23.31,23.195,23.28,11017.0
2019-03-27,23.255,23.37,23.235,23.32,2940.0
2019-03-28,23.27,23.37,23.175,23.335,11801.0
2019-03-29,23.255,23.43,23.255,23.42,486.0
2019-04-01,23.655,23.725,23.6,23.725,2161.0
2019-04-02,23.76,23.76,23.65,23.68,2427.0
2019-04-03,23.92,23.95,23.835,23.86,7626.0
2019-04-04,23.92,23.92,23.785,23.89,7371.0
2019-04-05,23.89,24.0,23.89,23.91,5490.0
2019-04-08,23.91,23.91,23.79,23.885,4936.0
2019-04-09,23.84,23.84,23.69,23.7,4189.0
2019-04-10,23.765,23.835,23.74,23.835,7633.0
2019-04-11,23.81,23.9,23.735,23.815,3125.0
2019-04-12,23.91,23.945,23.875,23.945,4668.0
2019-04-15,23.995,24.035,23.92,23.945,6105.0
2019-04-16,24.02,24.145,24.02,24.035,5773.0
2019-04-17,24.135,24.145,24.025,24.07,3908.0
2019-04-18,24.185,24.185,24.025,24.185,4711.0
2019-04-22,24.17,24.17,24.07,24.17,981.0
2019-04-23,24.255,24.27,24.17,24.27,8851.0
2019-04-24,24.025,24.17,24.025,24.105,8853.0
2019-04-25,24.11,24.155,23.975,24.06,4187.0
2019-04-26,24.21,24.21,24.07,24.18,5925.0
2019-04-29,24.13,24.305,24.13,24.245,4870.0
2019-04-30,24.21,24.235,24.17,24.235,3154.0
2019-05-01,24.18,24.315,24.105,24.18,3564.0
2019-05-02,24.135,24.21,24.035,24.06,13078.0
2019-05-03,24.245,24.28,24.13,24.265,16642.0
2019-05-06,24.305,24.305,23.76,23.765,9261.0
2019-05-07,23.815,23.815,23.505,23.555,18208.0
2019-05-08,23.63,23.7,23.615,23.675,4938.0
2019-05-09,23.38,23.455,23.185,23.39,7531.0
2019-05-10,23.49,23.605,23.22,23.49,20133.0
2019-05-13,23.095,23.125,22.95,23.01,13208.0
2019-05-14,23.26,23.38,23.175,23.345,8177.0
2019-05-15,23.135,23.445,23.06,23.345,6745.0
2019-05-16,23.565,23.725,23.565,23.65,6581.0
2019-05-17,23.48,23.635,23.38,23.63,9597.0
2019-05-21,23.515,23.675,23.515,23.675,2464.0
2019-05-22,23.555,23.565,23.47,23.54,2140.0
2019-05-23,23.355,23.355,23.145,23.145,14317.0
2019-05-24,23.355,23.42,23.285,23.345,3667.0
2019-05-27,23.36,23.54,23.36,23.36,2838.0
2019-05-28,23.48,23.48,23.245,23.36,8214.0
2019-05-29,23.125,23.17,23.01,23.135,9540.0
2019-05-30,23.235,23.295,23.15,23.185,6135.0
2019-05-31,23.0,23.01,22.9,22.935,3211.0
2019-06-03,23.045,23.05,22.91,22.95,1052.0
2019-06-04,23.205,23.205,23.16,23.205,5312.0
2019-06-05,23.355,23.355,23.175,23.255,5074.0
2019-06-06,23.33,23.335,23.255,23.335,2486.0
2019-06-07,23.445,23.565,23.445,23.565,3055.0
2019-06-10,23.68,23.68,23.575,23.58,3553.0
2019-06-11,23.785,23.835,23.725,23.76,5468.0
2019-06-12,23.725,23.725,23.6,23.68,5572.0
2019-06-13,23.75,23.75,23.6,23.6,8555.0
2019-06-14,23.63,23.65,23.495,23.6,14580.0
2019-06-17,23.605,23.615,23.505,23.575,3243.0
2019-06-18,23.81,23.92,23.705,23.785,7624.0
2019-06-19,23.92,23.995,23.865,23.875,2894.0
2019-06-20,24.17,24.18,23.95,23.995,20481.0
2019-06-21,23.97,23.97,23.875,23.935,5078.0
2019-06-24,23.96,23.96,23.8,23.81,12760.0
2019-06-25,23.9,23.9,23.735,23.835,21332.0
2019-06-26,23.91,23.91,23.775,23.815,6371.0
2019-06-27,23.8,23.935,23.8,23.8,5483.0
2019-06-28,24.005,24.015,23.92,23.92,3851.0
2019-07-02,24.27,24.32,24.22,24.26,14812.0
2019-07-03,24.38,24.475,24.345,24.465,19492.0
2019-07-04,24.365,24.465,24.345,24.465,2879.0
2019-07-05,24.425,24.425,24.27,24.425,9072.0
2019-07-08,24.305,24.32,24.2,24.245,8834.0
2019-07-09,24.165,24.21,24.16,24.2,6846.0
2019-07-10,24.27,24.27,24.15,24.16,4632.0
2019-07-11,24.54,24.54,24.1,24.14,28693.0
2019-07-12,24.15,24.16,24.08,24.08,2432.0
2019-07-15,24.22,24.225,24.15,24.22,1784.0
2019-07-16,24.25,24.27,24.14,24.15,2279.0
2019-07-17,24.19,24.285,24.16,24.16,2507.0
2019-07-18,24.065,24.065,23.97,23.995,2319.0
2019-07-19,24.19,24.19,23.995,23.995,1368.0
2019-07-22,24.1,24.19,24.1,24.16,31474.0
2019-07-23,24.33,24.345,24.295,24.345,11644.0
2019-07-24,24.27,24.38,24.21,24.355,9733.0
2019-07-25,24.32,24.335,24.14,24.175,3463.0
2019-07-26,24.335,24.365,24.175,24.175,971.0
2019-07-29,24.415,24.415,24.31,24.335,3361.0
2019-07-30,24.175,24.175,24.055,24.09,3829.0
2019-07-31,24.16,24.165,23.91,23.92,11164.0
2019-08-01,24.14,24.15,23.755,23.825,20900.0
2019-08-02,23.705,23.705,23.55,23.705,8681.0
2019-08-06,23.125,23.235,22.97,23.135,11670.0
2019-08-07,22.965,23.245,22.81,23.175,7158.0
2019-08-08,23.225,23.45,23.225,23.43,7733.0
2019-08-09,23.375,23.375,23.135,23.35,8620.0
2019-08-12,23.16,23.16,22.885,22.945,8054.0
2019-08-13,22.955,23.365,22.87,23.255,2031.0
2019-08-14,22.8,22.905,22.68,22.85,8156.0
2019-08-15,22.705,22.79,22.62,22.76,30870.0
2019-08-16,22.91,23.135,22.91,23.05,7524.0
2019-08-19,23.26,23.295,23.2,23.22,8251.0
2019-08-20,23.175,23.305,23.11,23.22,6605.0
2019-08-21,23.315,23.43,23.315,23.375,1299.0
2019-08-22,23.285,23.32,23.235,23.245,9769.0
2019-08-23,23.225,23.27,22.725,22.82,33285.0
2019-08-26,23.065,23.21,23.055,23.09,14081.0
2019-08-27,23.175,23.175,23.08,23.175,2318.0
2019-08-28,23.055,23.175,23.055,23.14,4911.0
2019-08-29,23.46,23.465,23.355,23.39,10185.0
2019-08-30,23.485,23.55,23.485,23.49,16590.0
2019-09-03,23.415,23.525,23.415,23.43,3154.0
2019-09-04,23.635,23.78,23.635,23.695,7700.0
2019-09-05,23.84,23.935,23.84,23.925,7006.0
2019-09-06,23.935,24.02,23.925,24.02,2963.0
2019-09-09,24.065,24.065,23.9,23.92,2353.0
2019-09-10,23.955,24.075,23.955,24.02,2475.0
2019-09-11,24.185,24.305,24.175,24.25,5513.0
2019-09-12,24.245,24.395,24.21,24.37,11260.0
2019-09-13,24.415,24.515,24.395,24.455,3811.0
2019-09-16,24.27,24.43,24.245,24.275,6289.0
2019-09-17,24.37,24.37,24.275,24.275,750.0
2019-09-18,24.25,24.985,24.25,24.33,9278.0
2019-09-19,24.415,24.535,24.415,24.48,4510.0
2019-09-20,24.5,24.575,24.365,24.455,2161.0
2019-09-23,24.355,24.39,24.32,24.39,10097.0
2019-09-24,24.39,24.39,24.165,24.175,12535.0
2019-09-25,24.235,24.355,24.1,24.235,4208.0
2019-09-26,24.415,24.455,24.345,24.415,7826.0
2019-09-27,24.43,24.43,24.235,24.26,5526.0
2019-09-30,24.41,24.455,24.365,24.455,8429.0
2019-10-01,24.555,24.555,24.16,24.16,2454.0
2019-10-02,23.97,23.97,23.605,23.69,9109.0
2019-10-03,23.75,23.775,23.525,23.73,5431.0
2019-10-04,24.35,24.35,23.86,23.905,4427.0
2019-10-07,24.025,24.12,23.93,24.03,9507.0
2019-10-08,23.905,23.905,23.785,23.785,20958.0
2019-10-09,24.025,24.065,23.88,23.99,14196.0
2019-10-10,23.965,24.075,23.955,24.015,3527.0
2019-10-11,24.275,24.52,24.275,24.42,6821.0
2019-10-15,24.54,24.675,24.47,24.59,7516.0
2019-10-16,24.665,24.665,24.52,24.54,4339.0
2019-10-17,24.64,24.65,24.48,24.505,3423.0
2019-10-18,24.515,24.545,24.35,24.46,10975.0
2019-10-21,24.675,24.675,24.545,24.58,6984.0
2019-10-22,24.625,24.72,24.625,24.72,1900.0
2019-10-23,24.725,24.755,24.665,24.745,3625.0
2019-10-24,24.805,24.875,24.785,24.875,4881.0
2019-10-25,24.785,24.91,24.785,24.85,6069.0
2019-10-28,24.855,24.985,24.855,24.975,4964.0
2019-10-29,24.925,24.97,24.865,24.95,5048.0
2019-10-30,24.95,24.995,24.855,24.855,6426.0
2019-10-31,24.915,24.915,24.72,24.785,17670.0
2019-11-01,24.915,25.08,24.915,24.985,18790.0
2019-11-04,25.2,25.32,25.2,25.27,8022.0
2019-11-05,25.32,25.38,25.215,25.275,4218.0
2019-11-06,25.345,25.38,25.275,25.32,48861.0
2019-11-07,25.55,25.56,25.455,25.49,41719.0
2019-11-08,25.49,25.49,25.415,25.465,6388.0
2019-11-11,25.79,25.79,25.33,25.37,1166.0
2019-11-12,25.465,25.515,25.37,25.37,11490.0
2019-11-13,25.31,25.37,25.275,25.37,3169.0
2019-11-14,25.18,25.32,25.175,25.18,4636.0
2019-11-15,25.395,25.415,25.345,25.365,2976.0
2019-11-18,25.365,25.415,25.26,25.405,6573.0
2019-11-19,25.425,25.465,25.335,25.345,5942.0
2019-11-20,25.3,25.31,25.15,25.275,9422.0
2019-11-21,25.21,25.24,25.08,25.19,4596.0
2019-11-22,25.275,25.365,25.235,25.31,7749.0
2019-11-25,25.525,25.535,25.45,25.49,7831.0
2019-11-26,25.465,25.57,25.44,25.525,5095.0
2019-11-27,25.56,25.635,25.545,25.61,3279.0
2019-11-28,25.62,25.62,25.515,25.61,4923.0
2019-11-29,25.43,25.545,25.395,25.415,19701.0
2019-12-02,26.0,26.0,25.09,25.15,4472.0
2019-12-03,24.89,25.07,24.865,25.07,2826.0
2019-12-04,25.24,25.31,25.18,25.3,4597.0
2019-12-05,25.335,25.335,25.13,25.175,3050.0
2019-12-06,25.415,25.49,25.405,25.43,7655.0
2019-12-09,25.455,25.455,25.335,25.38,5946.0
2019-12-10,25.275,25.39,25.275,25.335,3590.0
2019-12-11,25.365,25.415,25.365,25.39,5356.0
2019-12-12,25.395,25.63,25.395,25.62,7072.0
2019-12-13,25.895,25.895,25.69,25.785,5431.0
2019-12-16,25.905,26.05,25.905,26.0,5699.0
2019-12-17,25.94,26.025,25.94,25.94,2800.0
2019-12-18,25.945,26.03,25.885,25.965,3438.0
2019-12-19,25.965,25.97,25.87,25.92,986.0
2019-12-20,26.11,26.11,26.04,26.065,8482.0
2019-12-23,26.04,26.365,26.03,26.06,5073.0
2019-12-24,26.66,26.66,25.945,26.065,11093.0
2019-12-27,26.155,26.155,26.065,26.075,15462.0
2019-12-30,26.095,26.095,25.87,25.87,1824.0
2019-12-31,25.865,25.865,25.74,25.8,1374.0
2020-01-02,26.175,26.295,25.99,26.165,2836.0
2020-01-03,25.95,26.045,25.82,25.88,9130.0
2020-01-06,25.865,26.0,25.865,26.0,4938.0
2020-01-07,25.99,26.08,25.94,26.0,5829.0
2020-01-08,26.0,26.215,26.0,26.155,8324.0
2020-01-09,26.18,26.225,26.13,26.225,5012.0
2020-01-10,26.275,26.275,26.095,26.095,7983.0
2020-01-13,26.235,26.305,26.21,26.285,6045.0
2020-01-14,26.305,26.32,26.235,26.285,4373.0
2020-01-15,26.285,26.295,26.215,26.26,4986.0
2020-01-16,26.345,26.39,26.225,26.365,19140.0
2020-01-17,26.49,26.525,26.415,26.465,6084.0
2020-01-20,26.58,26.58,26.46,26.56,5559.0
2020-01-21,26.44,26.45,26.295,26.37,8450.0
2020-01-22,26.395,26.475,26.355,26.355,4983.0
2020-01-23,26.285,26.355,26.18,26.215,19549.0
2020-01-24,26.475,26.475,26.145,26.155,5476.0
2020-01-27,26.0,26.0,25.74,25.76,14431.0
2020-01-28,25.8,25.985,25.785,25.975,9314.0
2020-01-29,26.06,26.105,25.96,25.99,1049.0
2020-01-30,25.725,25.905,25.62,25.855,6859.0
2020-01-31,25.655,25.655,25.235,25.235,7047.0
2020-02-03,25.535,25.675,25.52,25.52,12644.0
2020-02-04,25.93,26.01,25.83,25.95,6397.0
2020-02-05,26.335,26.335,26.215,26.31,5923.0
2020-02-06,26.425,26.45,26.38,26.405,7889.0
2020-02-07,26.26,26.335,26.19,26.2,10283.0
2020-02-10,26.19,26.295,26.19,26.295,1602.0
2020-02-11,26.405,26.535,26.405,26.43,8422.0
2020-02-12,26.615,26.615,26.52,26.555,4064.0
2020-02-13,26.415,26.49,26.345,26.405,5669.0
2020-02-14,26.465,26.465,26.335,26.39,6942.0
2020-02-18,26.215,26.305,26.2,26.24,16461.0
2020-02-19,26.45,26.52,26.365,26.475,2597.0
2020-02-20,26.365,26.465,26.215,26.305,9714.0
2020-02-21,26.295,26.295,26.06,26.085,1206.0
2020-02-24,25.115,25.295,25.08,25.19,5736.0
2020-02-25,25.235,25.235,24.455,24.585,10161.0
2020-02-26,24.835,25.025,24.69,24.715,5201.0
2020-02-27,24.26,24.44,24.015,24.205,4399.0
2020-02-28,23.395,23.74,23.11,23.395,21558.0
2020-03-02,23.51,23.905,23.325,23.895,22881.0
2020-03-03,24.07,24.07,23.36,23.545,14324.0
2020-03-04,24.06,24.295,23.895,24.265,8268.0
2020-03-05,24.13,24.13,23.3,23.325,3906.0
2020-03-06,22.825,22.93,22.63,22.855,6737.0
2020-03-09,22.24,22.24,20.785,20.885,9740.0
2020-03-10,23.145,23.145,21.23,21.965,8235.0
2020-03-11,22.37,22.37,20.695,20.87,27269.0
2020-03-12,18.97,19.835,18.55,18.945,28999.0
2020-03-13,19.91,20.145,18.97,19.79,59238.0
2020-03-16,20.275,20.285,17.25,17.655,15277.0
2020-03-17,18.465,18.98,17.25,18.72,19815.0
2020-03-18,18.12,18.54,17.405,17.68,16259.0
2020-03-19,17.06,19.16,17.005,18.8,8325.0
2020-03-20,19.37,19.37,18.695,18.905,4951.0
2020-03-23,18.705,18.705,18.005,18.275,27271.0
2020-03-24,19.515,19.905,19.155,19.6,16849.0
2020-03-25,20.05,20.68,19.825,20.395,14393.0
2020-03-26,20.3,20.775,19.965,20.77,20829.0
2020-03-27,19.895,20.285,19.7,20.155,19887.0
2020-03-30,19.965,20.275,19.965,20.26,27395.0
2020-03-31,20.24,20.395,20.025,20.08,8203.0
2020-04-01,19.785,19.855,19.36,19.36,33952.0
2020-04-02,19.57,19.86,19.55,19.86,3819.0
2020-04-03,19.8,19.8,19.37,19.655,6607.0
2020-04-06,20.425,20.45,20.31,20.43,4858.0
2020-04-07,21.115,21.295,20.51,20.615,27491.0
2020-04-08,20.63,20.88,20.57,20.69,15406.0
2020-04-09,20.89,21.165,20.89,21.095,11364.0
2020-04-13,20.335,21.07,20.335,20.95,78159.0
2020-04-14,21.44,21.44,20.995,21.14,24242.0
2020-04-15,20.56,20.725,20.5,20.71,13586.0
2020-04-16,20.76,21.07,20.58,20.595,3024.0
2020-04-17,21.2,21.2,20.89,20.985,23081.0
2020-04-20,20.83,21.2,20.83,21.13,6989.0
2020-04-21,20.535,20.76,20.405,20.5,6832.0
2020-04-22,20.96,20.975,20.82,20.975,11158.0
2020-04-23,20.94,21.105,20.75,20.805,6486.0
2020-04-24,21.07,21.095,20.82,21.095,5131.0
2020-04-27,21.175,21.32,20.985,21.28,11040.0
2020-04-28,21.555,21.58,21.45,21.45,2852.0
2020-04-29,21.66,21.96,21.66,21.84,9982.0
2020-04-30,21.725,21.725,21.235,21.47,7285.0
2020-05-01,20.845,21.07,20.77,20.89,22641.0
2020-05-04,20.715,20.985,20.65,20.975,3274.0
2020-05-05,21.4,21.4,21.09,21.105,2574.0
2020-05-06,21.375,21.375,20.985,21.01,12897.0
2020-05-07,21.425,21.425,21.13,21.15,8137.0
2020-05-08,21.625,21.625,21.435,21.555,9111.0
2020-05-11,21.64,21.75,21.495,21.665,4228.0
2020-05-12,21.69,21.7,21.33,21.33,6944.0
2020-05-13,21.605,21.605,21.14,21.165,1350.0
2020-05-14,20.915,21.01,20.715,21.01,4478.0
2020-05-15,21.06,21.15,21.0,21.06,3976.0
2020-05-19,21.77,21.84,21.615,21.615,2090.0
2020-05-20,21.625,22.005,21.625,21.95,10188.0
2020-05-21,21.95,22.01,21.785,21.795,1077.0
2020-05-22,21.82,21.82,21.53,21.77,2582.0
2020-05-25,22.22,22.26,22.08,22.16,1608.0
2020-05-26,22.435,22.435,22.065,22.29,14491.0
2020-05-27,22.48,22.64,22.425,22.445,2653.0
2020-05-28,22.735,22.84,22.59,22.615,2833.0
2020-05-29,22.425,22.65,22.34,22.625,10053.0
2020-06-01,22.825,22.945,22.7,22.825,1387.0
2020-06-02,23.135,23.195,23.115,23.17,2970.0
2020-06-03,23.575,23.72,23.53,23.715,4773.0
2020-06-04,23.6,23.6,23.33,23.49,6474.0
2020-06-05,23.85,24.22,23.85,24.085,11215.0
2020-06-08,24.085,24.42,23.825,23.99,2412.0
2020-06-09,23.77,23.77,23.58,23.695,11911.0
2020-06-10,23.73,23.73,23.505,23.565,5707.0
2020-06-11,23.075,23.075,22.415,22.415,4698.0
2020-06-12,23.385,23.385,22.64,22.85,3723.0
2020-06-15,22.565,22.935,22.295,22.89,3720.0
2020-06-16,24.085,24.085,23.175,23.175,4804.0
2020-06-17,23.575,23.575,23.365,23.365,7323.0
2020-06-18,23.33,23.33,23.22,23.22,1513.0
2020-06-19,23.445,23.445,23.205,23.22,4947.0
2020-06-22,23.41,23.41,23.265,23.33,1565.0
2020-06-23,23.66,23.66,23.385,23.385,1213.0
2020-06-24,23.075,23.1,22.855,23.015,4372.0
2020-06-25,22.85,23.34,22.85,23.115,3221.0
2020-06-26,23.19,23.2,22.915,23.0,4112.0
2020-06-29,23.22,23.22,23.115,23.14,2864.0
2020-06-30,23.055,23.165,22.965,23.02,4991.0
2020-07-02,23.47,23.55,23.29,23.42,7955.0
2020-07-03,23.56,23.575,23.21,23.54,5150.0
2020-07-06,23.73,23.73,23.46,23.7,24077.0
2020-07-07,23.515,23.575,23.425,23.425,6084.0
2020-07-08,23.455,23.455,23.305,23.36,8888.0
2020-07-09,23.515,23.515,23.115,23.225,13219.0
2020-07-10,23.255,23.445,23.255,23.325,2896.0
2020-07-13,23.7,23.7,23.385,23.385,4505.0
2020-07-14,23.39,23.645,23.365,23.635,19777.0
2020-07-15,23.855,23.905,23.69,23.795,21626.0
2020-07-16,23.81,23.81,23.635,23.725,4423.0
2020-07-17,23.82,23.82,23.67,23.795,5961.0
2020-07-20,23.88,23.915,23.725,23.835,5089.0
2020-07-21,23.96,24.09,23.8,23.905,6142.0
2020-07-22,23.87,23.87,23.73,23.81,4307.0
2020-07-23,23.845,23.915,23.525,23.525,2309.0
2020-07-24,23.515,23.515,23.34,23.425,887.0
2020-07-27,23.49,23.63,23.365,23.53,4358.0
2020-07-28,23.565,23.565,23.455,23.515,3831.0
2020-07-29,23.595,23.595,23.49,23.585,3592.0
2020-07-30,23.9,23.9,22.975,23.235,9559.0
2020-07-31,23.27,23.29,22.6,22.765,6611.0
2020-08-04,23.635,23.635,22.61,23.36,4212.0
2020-08-05,23.36,23.54,23.36,23.425,3193.0
2020-08-06,23.34,23.435,23.175,23.375,1546.0
2020-08-07,23.365,23.425,23.28,23.325,2810.0
2020-08-10,23.34,23.56,23.34,23.495,5788.0
2020-08-11,23.95,23.96,23.635,23.655,4177.0
2020-08-12,24.005,24.23,24.005,24.185,3178.0
2020-08-13,23.94,24.125,23.94,23.975,2459.0
2020-08-14,23.8,23.88,23.75,23.8,2819.0
2020-08-17,23.9,24.01,23.75,23.845,22255.0
2020-08-18,23.97,23.97,23.7,23.76,7035.0
2020-08-19,23.88,23.88,23.88,23.88,700.0
2020-08-20,23.61,23.73,23.47,23.665,2737.0
2020-08-21,23.635,23.705,23.54,23.635,2839.0
2020-08-24,24.07,24.07,23.89,23.97,3481.0
2020-08-25,24.185,24.185,23.82,23.995,6908.0
2020-08-26,24.135,24.135,23.995,24.065,2045.0
2020-08-27,24.065,24.065,23.81,23.9,3138.0
2020-08-28,23.765,23.865,23.725,23.835,3942.0
2020-08-31,23.795,23.795,23.665,23.775,3926.0
2020-09-01,23.62,23.74,23.61,23.715,4252.0
2020-09-02,23.94,24.1,23.845,24.1,3899.0
2020-09-03,24.035,24.035,23.55,23.645,2174.0
2020-09-04,23.645,23.75,23.42,23.655,4173.0
2020-09-08,23.48,23.775,23.4,23.55,2808.0
2020-09-09,23.83,23.985,23.83,23.97,5568.0
2020-09-10,24.065,24.065,23.725,23.81,1109.0
2020-09-11,23.915,24.005,23.845,23.96,5138.0
2020-09-14,24.035,24.16,23.96,24.045,43584.0
2020-09-15,24.405,24.405,24.01,24.105,4219.0
2020-09-16,24.055,24.265,24.055,24.195,2525.0
2020-09-17,23.935,24.135,23.9,24.07,1406.0
2020-09-18,24.115,24.15,23.9,24.01,1483.0
2020-09-21,22.87,23.565,22.87,23.48,3568.0
2020-09-22,23.455,23.575,23.315,23.46,11061.0
2020-09-23,23.63,23.83,23.435,23.47,6647.0
2020-09-24,23.495,23.595,23.355,23.46,4118.0
2020-09-25,23.41,23.645,23.365,23.625,5885.0
2020-09-28,23.715,23.925,23.705,23.855,2665.0
2020-09-29,23.82,23.88,23.695,23.785,22703.0
2020-09-30,23.77,23.77,23.585,23.625,6751.0
2020-10-01,23.84,23.845,23.635,23.735,8451.0
2020-10-02,23.41,23.76,23.375,23.715,2604.0
2020-10-05,23.875,23.98,23.77,23.945,6159.0
2020-10-06,24.145,24.145,23.84,23.865,7250.0
2020-10-07,24.125,24.125,24.005,24.05,6904.0
2020-10-08,24.135,24.145,24.12,24.145,1045.0
2020-10-09,24.32,24.32,24.125,24.23,2451.0
2020-10-13,24.31,24.31,24.17,24.195,4380.0
2020-10-14,24.295,24.295,24.04,24.075,7179.0
2020-10-15,23.695,23.865,23.635,23.855,2138.0
2020-10-16,23.81,24.04,23.81,23.98,4286.0
2020-10-19,23.845,23.925,23.55,23.805,8545.0
2020-10-20,23.935,23.985,23.865,23.98,9434.0
2020-10-21,23.915,23.915,23.69,23.82,3578.0
2020-10-22,23.67,23.805,23.67,23.775,8256.0
2020-10-23,23.785,23.96,23.785,23.845,5716.0
2020-10-26,23.505,23.66,23.425,23.46,8617.0
2020-10-27,23.25,23.295,23.235,23.275,2561.0
2020-10-28,22.915,22.925,22.74,22.805,6945.0
2020-10-29,22.88,23.03,22.795,22.97,6467.0
2020-10-30,22.715,22.81,22.645,22.7,7048.0
2020-11-02,23.075,23.19,22.97,23.095,4374.0
2020-11-03,23.375,23.635,23.375,23.59,16273.0
2020-11-04,23.695,23.97,23.695,23.915,8820.0
2020-11-05,24.055,24.195,24.02,24.05,8853.0
2020-11-06,24.125,24.215,24.065,24.19,3900.0
2020-11-09,25.265,25.275,25.03,25.03,2828.0
2020-11-10,25.145,25.195,25.085,25.125,3611.0
2020-11-11,25.285,25.475,25.265,25.295,16819.0
2020-11-12,25.225,25.225,24.97,24.985,2718.0
2020-11-13,25.25,25.32,25.17,25.32,2609.0
2020-11-16,25.6,25.645,25.47,25.59,5291.0
2020-11-17,25.435,25.615,25.435,25.54,6690.0
2020-11-18,25.555,25.645,25.44,25.45,9539.0
2020-11-19,25.54,25.54,25.435,25.51,9814.0
2020-11-20,25.51,25.66,25.425,25.6,6456.0
2020-11-23,26.045,26.045,25.6,25.69,13621.0
2020-11-24,25.845,26.01,25.8,26.005,11063.0
2020-11-25,25.8,25.95,25.795,25.89,5198.0
2020-11-26,25.935,25.935,25.73,25.775,4055.0
2020-11-27,25.985,26.055,25.95,25.985,9551.0
2020-11-30,25.915,25.915,25.58,25.6,11457.0
2020-12-01,25.985,25.985,25.9,25.96,10108.0
2020-12-02,25.81,26.04,25.81,25.995,4202.0
2020-12-03,26.01,26.03,25.845,25.915,7869.0
2020-12-04,26.02,26.185,25.985,26.16,5473.0
2020-12-07,26.1,26.11,25.935,25.995,2282.0
2020-12-08,25.95,26.1,25.95,26.1,3400.0
2020-12-09,26.3,26.3,26.09,26.09,3664.0
2020-12-10,26.08,26.18,25.935,26.135,3623.0
2020-12-11,26.075,26.09,26.03,26.03,3205.0
2020-12-14,26.205,26.205,26.055,26.055,8461.0
2020-12-15,26.125,26.265,26.125,26.22,4952.0
2020-12-16,26.3,26.345,26.17,26.275,4484.0
2020-12-17,26.38,26.4,26.335,26.365,2036.0
2020-12-18,26.435,26.435,26.24,26.24,6747.0
2020-12-21,25.905,26.1,25.715,26.03,8139.0
2020-12-22,26.08,26.08,25.985,26.065,3972.0
2020-12-23,26.1,26.265,26.1,26.24,1751.0
2020-12-24,26.66,26.66,26.265,26.265,504.0
2020-12-29,26.855,26.855,26.575,26.615,10506.0
2020-12-30,26.825,26.825,26.55,26.63,3521.0
2020-12-31,26.47,26.615,26.47,26.525,21511.0
2021-01-04,26.985,26.985,26.505,26.63,7112.0
2021-01-05,26.765,26.84,26.665,26.84,7632.0
2021-01-06,26.895,27.14,26.895,27.07,14328.0
2021-01-07,27.17,27.265,27.135,27.22,6865.0
2021-01-08,27.565,27.58,27.44,27.45,11278.0
2021-01-11,27.16,27.415,27.16,27.355,18244.0
2021-01-12,27.325,27.39,27.265,27.275,4513.0
2021-01-13,27.265,27.655,27.265,27.39,14466.0
2021-01-14,27.485,27.6,27.435,27.47,4963.0
2021-01-15,27.3,27.335,27.14,27.24,5452.0
2021-01-18,27.285,27.29,27.175,27.175,3149.0
2021-01-19,27.325,27.405,27.29,27.345,6866.0
2021-01-20,27.45,27.51,27.395,27.495,8092.0
2021-01-21,27.62,27.62,27.37,27.46,19523.0
2021-01-22,27.395,27.435,27.29,27.415,7560.0
2021-01-25,27.23,27.355,27.15,27.325,9056.0
2021-01-26,27.265,27.38,27.265,27.38,5653.0
2021-01-27,27.035,27.09,26.825,26.825,5660.0
2021-01-28,26.895,27.22,26.745,27.08,6443.0
2021-01-29,26.69,26.755,26.4,26.505,16823.0
2021-02-01,26.885,27.0,26.755,26.975,7529.0
2021-02-02,27.16,27.255,27.16,27.245,3343.0
2021-02-03,27.31,27.38,27.285,27.335,4223.0
2021-02-04,27.36,27.46,27.31,27.46,3188.0
2021-02-05,27.59,27.59,27.44,27.45,6491.0
2021-02-08,27.75,27.77,27.53,27.635,11874.0
2021-02-09,27.645,27.69,27.59,27.645,7893.0
2021-02-10,27.6,27.69,27.505,27.58,6403.0
2021-02-11,27.68,27.74,27.635,27.715,1542.0
2021-02-12,27.715,27.935,27.715,27.935,12416.0
2021-02-16,28.25,28.25,28.005,28.155,9199.0
2021-02-17,28.1,28.1,27.865,27.955,10618.0
2021-02-18,27.715,27.805,27.67,27.805,5030.0
2021-02-19,27.88,27.9,27.81,27.81,3986.0
2021-02-22,27.715,27.81,27.67,27.68,13071.0
2021-02-23,27.545,27.795,27.545,27.75,5931.0
2021-02-24,27.62,27.795,27.545,27.785,6692.0
2021-02-25,27.785,27.82,27.38,27.435,9047.0
2021-02-26,27.435,27.435,27.24,27.36,6538.0
2021-03-01,27.635,27.84,27.61,27.795,5958.0
2021-03-02,27.795,27.795,27.655,27.68,4030.0
2021-03-03,27.73,27.76,27.62,27.62,6880.0
2021-03-04,27.62,27.715,27.405,27.46,7518.0
2021-03-05,27.76,27.795,27.475,27.795,6505.0
2021-03-08,27.76,27.945,27.68,27.77,4560.0
2021-03-09,27.945,28.075,27.945,28.005,5213.0
2021-03-10,27.865,28.065,27.865,28.065,2805.0
2021-03-11,28.2,28.2,28.12,28.165,9507.0
2021-03-12,28.175,28.35,28.175,28.215,3807.0
2021-03-15,28.4,28.4,28.26,28.385,5473.0
2021-03-16,28.445,28.515,28.445,28.475,8070.0
2021-03-17,28.41,28.525,28.375,28.515,12040.0
2021-03-18,28.515,28.585,28.27,28.35,4703.0
2021-03-19,28.35,28.595,28.21,28.465,6894.0
2021-03-22,28.455,28.515,28.295,28.455,7193.0
2021-03-23,28.365,28.365,28.155,28.19,4310.0
2021-03-24,28.21,28.245,28.085,28.13,9071.0
2021-03-25,28.155,28.36,28.065,28.34,4749.0
2021-03-26,28.455,28.57,28.455,28.525,6724.0
2021-03-29,28.595,28.695,28.535,28.665,27949.0
2021-03-30,28.585,28.7,28.58,28.665,6365.0
2021-03-31,28.58,28.675,28.56,28.625,6902.0
2021-04-01,28.74,28.9,28.63,28.9,4470.0
2021-04-05,29.125,29.26,29.09,29.26,2771.0
2021-04-06,28.905,28.95,28.79,28.79,9955.0
2021-04-07,28.89,28.97,28.82,28.97,7105.0
2021-04-08,29.03,29.055,28.96,28.97,8025.0
2021-04-09,28.87,29.135,28.87,29.075,4071.0
2021-04-12,29.04,29.04,28.89,28.915,3826.0
2021-04-13,29.01,29.09,29.01,29.085,1040.0
2021-04-14,29.1,29.395,28.995,29.02,5046.0
2021-04-15,29.24,29.26,29.18,29.225,7482.0
2021-04-16,29.18,29.43,29.18,29.43,7799.0
2021-04-19,29.285,29.32,29.12,29.18,8335.0
2021-04-20,28.97,28.97,28.695,28.775,2800.0
2021-04-21,28.74,29.04,28.695,29.03,7948.0
2021-04-22,29.12,29.165,28.925,29.01,7826.0
2021-04-23,29.005,29.19,29.005,29.145,5334.0
2021-04-26,29.17,29.2,29.145,29.18,7030.0
2021-04-27,29.125,29.17,29.05,29.155,13011.0
2021-04-28,29.145,29.18,29.11,29.125,4875.0
2021-04-29,29.235,29.235,28.985,29.145,9029.0
2021-04-30,28.975,29.085,28.5,28.95,11162.0
2021-05-03,29.1,29.2,29.065,29.09,13192.0
2021-05-04,28.97,28.985,28.715,28.89,7660.0
2021-05-05,29.055,29.25,29.03,29.215,7933.0
2021-05-06,29.215,29.365,29.075,29.24,8336.0
2021-05-07,29.355,29.515,29.34,29.465,3815.0
2021-05-10,29.51,29.55,29.34,29.34,8926.0
2021-05-11,28.835,29.02,28.785,28.97,10689.0
2021-05-12,28.86,28.9,28.57,28.625,4342.0
2021-05-13,28.685,28.855,28.685,28.835,3940.0
2021-05-14,29.04,29.25,29.04,29.25,5787.0
2021-05-17,29.005,29.09,28.975,29.09,9514.0
2021-05-18,29.215,29.215,29.05,29.09,6285.0
2021-05-19,28.775,28.985,28.67,28.975,7130.0
2021-05-20,29.075,29.26,29.04,29.225,4335.0
2021-05-21,29.295,29.315,29.225,29.285,6669.0
2021-05-25,29.51,29.51,29.32,29.375,3056.0
2021-05-26,29.375,29.48,29.375,29.465,4189.0
2021-05-27,29.525,29.55,29.48,29.51,8862.0
2021-05-28,29.73,29.74,29.65,29.65,5448.0
2021-05-31,29.375,29.625,29.375,29.58,5337.0
2021-06-01,29.8,29.8,29.65,29.71,8139.0
2021-06-02,29.825,29.87,29.775,29.825,7423.0
2021-06-03,29.775,29.975,29.74,29.835,3042.0
2021-06-04,29.925,30.01,29.905,29.93,6699.0
2021-06-07,30.005,30.04,29.96,30.04,2670.0
2021-06-08,30.065,30.075,29.965,30.04,5168.0
2021-06-09,29.925,29.985,29.895,29.94,8144.0
2021-06-10,30.03,30.045,29.94,29.995,4039.0
2021-06-11,30.125,30.18,30.065,30.18,3454.0
2021-06-14,30.155,30.24,30.12,30.24,1035.0
2021-06-15,30.26,30.27,30.195,30.26,6035.0
2021-06-16,30.26,30.32,30.205,30.275,2792.0
2021-06-17,30.205,30.27,30.155,30.27,5591.0
2021-06-18,29.825,29.845,29.745,29.78,3245.0
2021-06-21,29.855,30.065,29.79,30.04,1815.0
2021-06-22,30.03,30.065,29.975,30.045,5015.0
2021-06-23,29.94,29.94,29.81,29.87,7721.0
2021-06-24,30.08,30.155,30.075,30.145,1938.0
2021-06-25,30.19,30.225,30.155,30.18,792.0
2021-06-28,30.195,30.195,30.01,30.1,7705.0
2021-06-29,30.2,30.2,30.11,30.145,5771.0
2021-06-30,29.9,29.98,29.88,29.97,4803.0
2021-07-02,30.07,30.175,30.05,30.095,1309.0
2021-07-05,30.22,30.255,30.13,30.255,3548.0
2021-07-06,30.175,30.175,29.915,30.03,7173.0
2021-07-07,30.04,30.24,30.04,30.21,5255.0
2021-07-08,29.63,29.78,29.525,29.72,18290.0
2021-07-09,29.81,30.175,29.81,30.14,4670.0
2021-07-12,30.195,30.32,30.165,30.32,6957.0
2021-07-13,30.175,30.335,30.175,30.3,11790.0
2021-07-14,30.325,30.335,30.22,30.23,5098.0
2021-07-15,30.165,30.175,29.905,30.025,68534.0
2021-07-16,30.06,30.06,29.79,29.865,6228.0
2021-07-19,30.345,30.345,29.165,29.21,7140.0
2021-07-20,29.325,29.65,29.325,29.605,2721.0
2021-07-21,30.345,30.345,29.605,30.015,4264.0
2021-07-22,30.07,30.07,29.96,30.06,5956.0
2021-07-23,30.245,30.29,30.2,30.29,2328.0
2021-07-26,30.165,30.29,29.945,30.29,610.0
2021-07-27,30.07,30.07,29.915,29.915,2854.0
2021-07-28,30.2,30.24,30.12,30.14,1211.0
2021-07-29,30.325,30.325,30.185,30.205,1776.0
2021-07-30,30.075,30.14,30.06,30.075,3128.0
2021-08-03,30.335,30.425,30.23,30.425,16467.0
2021-08-04,30.445,30.46,30.405,30.405,2949.0
2021-08-05,30.515,30.53,30.495,30.515,815.0
2021-08-06,30.57,30.575,30.515,30.55,3715.0
2021-08-09,30.575,30.605,30.345,30.595,1908.0
2021-08-10,30.65,30.695,30.63,30.64,10162.0
2021-08-11,30.78,30.88,30.78,30.88,5940.0
2021-08-12,30.82,30.855,30.765,30.855,1578.0
2021-08-13,30.825,30.855,30.8,30.82,3508.0
2021-08-16,30.62,30.71,30.525,30.71,7460.0
2021-08-17,30.495,30.57,30.405,30.56,12189.0
2021-08-18,30.575,30.63,30.48,30.48,4276.0
2021-08-19,30.15,30.28,30.03,30.28,3210.0
2021-08-20,30.265,30.325,30.22,30.29,3756.0
2021-08-23,30.345,30.53,30.335,30.495,5938.0
2021-08-24,30.585,30.655,30.585,30.63,6040.0
2021-08-25,30.61,30.65,30.405,30.62,3159.0
2021-08-26,30.575,30.61,30.47,30.515,5822.0
2021-08-27,30.54,30.71,30.425,30.7,3022.0
2021-08-30,30.72,30.73,30.685,30.71,1244.0
2021-08-31,30.61,30.775,30.515,30.695,11443.0
2021-09-01,30.9,31.005,30.86,30.96,4725.0
2021-09-02,30.97,31.005,30.925,30.98,3639.0
2021-09-03,30.95,31.095,30.95,31.03,1691.0
2021-09-07,31.2,31.255,31.15,31.23,9645.0
2021-09-08,31.14,31.14,30.945,30.97,1924.0
2021-09-09,30.9,31.015,30.8,30.89,5392.0
2021-09-10,31.075,31.075,30.835,30.835,2139.0
2021-09-13,31.14,31.15,31.025,31.085,6263.0
2021-09-14,31.12,31.12,30.925,31.015,2047.0
2021-09-15,30.89,30.995,30.775,30.995,10101.0
2021-09-16,30.98,31.11,30.935,31.105,5868.0
2021-09-17,30.97,30.97,30.755,30.86,4821.0
2021-09-20,30.085,30.185,29.945,30.185,11090.0
2021-09-21,30.97,30.97,30.425,30.505,5450.0
2021-09-22,30.595,30.79,30.595,30.675,1591.0
2021-09-23,30.855,30.985,30.855,30.98,4798.0
2021-09-24,30.695,30.775,30.655,30.755,12002.0
2021-09-27,30.7,30.765,30.63,30.755,2364.0
2021-09-28,30.355,30.355,30.065,30.185,3860.0
2021-09-29,30.34,30.4,30.26,30.295,4030.0
2021-09-30,30.33,30.355,30.105,30.105,2889.0
2021-10-01,30.07,30.215,29.865,30.16,2967.0
2021-10-04,31.39,31.39,29.62,29.695,1374.0
2021-10-05,29.865,30.035,29.64,29.97,2984.0
2021-10-06,29.56,29.845,29.525,29.845,5140.0
2021-10-07,29.765,30.095,29.765,30.08,10641.0
2021-10-08,30.08,30.08,29.97,30.025,4276.0
2021-10-12,30.095,30.18,30.0,30.095,5571.0
2021-10-13,30.185,30.26,30.14,30.25,1908.0
2021-10-14,30.445,30.58,30.42,30.575,6256.0
2021-10-15,30.985,30.985,30.69,30.725,4880.0
2021-10-18,30.355,30.68,30.355,30.68,2722.0
2021-10-19,30.705,30.805,30.67,30.79,12598.0
2021-10-20,30.7,30.835,30.7,30.815,2639.0
2021-10-21,30.615,30.715,30.59,30.715,3467.0
2021-10-22,30.795,30.84,30.69,30.805,4980.0
2021-10-25,30.795,30.86,30.715,30.815,5594.0
2021-10-26,30.795,30.985,30.795,30.92,15923.0
2021-10-27,30.86,30.93,30.79,30.795,25986.0
2021-10-28,30.825,30.92,30.815,30.92,4684.0
2021-10-29,30.715,30.895,30.715,30.895,4161.0
2021-11-01,30.86,31.145,30.86,31.04,12787.0
2021-11-02,31.095,31.165,31.095,31.14,6805.0
2021-11-03,31.13,31.325,31.085,31.255,9396.0
2021-11-04,31.38,31.405,31.27,31.405,7003.0
2021-11-05,31.255,31.445,31.255,31.345,13703.0
2021-11-08,31.425,31.425,31.3,31.38,5236.0
2021-11-09,31.355,31.355,31.18,31.265,4807.0
2021-11-10,31.2,31.265,31.1,31.1,2529.0
2021-11-11,31.3,31.39,31.3,31.325,4766.0
2021-11-12,31.45,31.515,31.425,31.47,4719.0
2021-11-15,31.575,31.585,31.47,31.575,12774.0
2021-11-16,31.595,31.615,31.545,31.575,4418.0
2021-11-17,31.485,31.495,31.335,31.405,5252.0
2021-11-18,31.405,31.435,31.27,31.425,4029.0
2021-11-19,31.325,31.325,31.255,31.315,5289.0
2021-11-22,31.38,31.43,31.225,31.325,19258.0
2021-11-23,31.22,31.225,31.04,31.145,3790.0
2021-11-24,30.94,31.12,30.94,31.12,6485.0
2021-11-25,30.95,31.28,30.94,31.27,1686.0
2021-11-26,30.375,30.375,29.8,30.08,8546.0
2021-11-29,30.4,30.4,30.205,30.385,8579.0
2021-11-30,30.01,30.035,29.74,29.89,13419.0
2021-12-01,30.315,30.34,29.74,29.74,8527.0
2021-12-02,29.855,30.285,29.845,30.205,6499.0
2021-12-03,30.375,30.375,29.965,30.025,9441.0
2021-12-06,30.32,30.645,30.26,30.43,9598.0
2021-12-07,30.705,31.225,30.705,30.985,5846.0
2021-12-08,31.065,31.065,30.94,31.05,4029.0
2021-12-09,30.885,30.95,30.805,30.93,7059.0
2021-12-10,30.905,30.905,30.745,30.745,597.0
2021-12-13,30.745,30.88,30.61,30.825,11173.0
2021-12-14,30.51,30.565,30.34,30.4,8315.0
2021-12-15,30.615,30.84,30.455,30.84,7912.0
2021-12-16,30.84,30.915,30.68,30.88,15232.0
2021-12-17,30.395,30.7,30.395,30.58,2646.0
2021-12-20,30.295,30.485,30.23,30.375,18572.0
2021-12-21,30.6,30.79,30.555,30.67,2925.0
2021-12-22,30.7,30.965,30.68,30.96,8187.0
2021-12-23,31.01,31.18,31.005,31.075,13846.0
2021-12-24,31.13,31.29,31.12,31.28,2282.0
2021-12-29,31.215,31.39,31.21,31.38,18522.0
2021-12-30,31.385,31.385,31.025,31.35,1681.0
2021-12-31,31.8,31.8,30.9,31.23,5358.0
2022-01-04,31.595,31.755,31.585,31.695,14954.0
2022-01-05,31.745,31.765,31.205,31.505,3032.0
2022-01-06,31.14,31.33,31.135,31.25,6633.0
2022-01-07,30.99,31.295,30.99,31.26,13601.0
2022-01-10,30.98,31.045,30.72,31.045,12162.0
2022-01-11,31.095,31.35,30.905,31.23,16415.0
2022-01-12,31.36,31.38,31.28,31.375,7057.0
2022-01-13,31.375,31.375,31.08,31.08,7660.0
2022-01-14,30.99,31.095,30.915,31.095,6467.0
2022-01-17,32.485,32.495,31.23,31.415,7454.0
2022-01-18,31.095,32.0,30.745,30.825,7579.0
2022-01-19,30.925,30.925,30.725,30.725,6879.0
2022-01-20,30.815,30.945,30.6,30.62,4818.0
2022-01-21,30.455,30.455,30.12,30.185,11668.0
2022-01-24,29.66,29.87,29.11,29.87,22697.0
2022-01-25,29.555,29.895,29.425,29.76,5989.0
2022-01-26,30.075,30.14,29.61,29.745,11814.0
2022-01-27,29.985,30.03,29.69,29.78,8205.0
2022-01-28,29.625,29.88,29.455,29.88,5680.0
2022-01-31,29.795,30.265,29.79,30.26,12878.0
2022-02-01,30.295,30.4,30.16,30.33,3607.0
2022-02-02,30.545,30.555,30.41,30.545,7542.0
2022-02-03,30.195,30.21,29.98,29.995,6071.0
2022-02-04,29.98,30.175,29.925,30.14,4014.0
2022-02-07,30.12,30.22,30.05,30.06,3679.0
2022-02-08,30.13,30.33,30.105,30.205,3245.0
2022-02-09,30.69,30.78,30.61,30.7,11716.0
2022-02-10,30.465,30.725,30.4,30.42,5530.0
2022-02-11,30.44,30.52,29.895,29.895,8078.0
2022-02-14,29.98,30.015,29.725,29.79,7999.0
2022-02-15,30.25,30.445,30.25,30.44,6254.0
2022-02-16,30.26,30.465,30.25,30.44,18824.0
2022-02-17,30.24,30.24,29.95,29.98,5166.0
2022-02-18,29.96,30.15,29.79,29.825,3877.0
2022-02-22,29.61,29.745,29.335,29.57,6038.0
2022-02-23,29.715,29.715,29.23,29.245,3744.0
2022-02-24,28.46,29.075,28.28,29.075,8040.0
2022-02-25,29.23,29.76,29.22,29.76,2412.0
2022-02-28,29.265,29.545,29.075,29.3,10045.0
2022-03-01,29.175,29.21,28.57,28.75,31648.0
2022-03-02,28.875,29.165,28.865,29.14,11843.0
2022-03-03,29.05,29.05,28.54,28.65,4342.0
2022-03-04,28.1,28.1,27.73,27.785,5828.0
2022-03-07,27.71,28.145,27.09,27.215,10126.0
2022-03-08,27.495,27.885,27.215,27.495,8989.0
2022-03-09,28.065,28.54,27.99,28.37,9673.0
2022-03-10,28.75,28.75,28.035,28.165,3871.0
2022-03-11,28.48,28.48,28.065,28.065,3195.0
2022-03-14,28.49,28.55,28.22,28.29,16760.0
2022-03-15,28.405,28.625,28.27,28.625,9790.0
2022-03-16,28.875,29.425,28.875,29.21,4447.0
2022-03-17,29.3,29.545,29.23,29.47,7714.0
2022-03-18,29.48,29.88,29.445,29.88,4476.0
2022-03-21,29.895,29.97,29.61,29.705,3465.0
2022-03-22,29.925,30.04,29.925,30.015,937.0
2022-03-23,29.79,29.79,29.67,29.7,3774.0
2022-03-24,29.645,29.915,29.645,29.915,5005.0
2022-03-25,29.935,29.98,29.79,29.98,11807.0
2022-03-28,29.98,30.04,29.815,29.915,1142.0
2022-03-29,30.285,30.475,30.27,30.385,12820.0
2022-03-30,30.24,30.275,30.07,30.07,5604.0
2022-03-31,30.07,30.07,29.77,29.78,3793.0
2022-04-01,30.17,30.17,29.96,29.96,1794.0
2022-04-04,30.18,30.335,30.18,30.26,7667.0
2022-04-05,30.15,30.17,29.98,29.99,6726.0
2022-04-06,29.735,29.815,29.565,29.72,2359.0
2022-04-07,29.745,29.88,29.565,29.865,2109.0
2022-04-08,29.89,29.97,29.835,29.88,2637.0
2022-04-11,29.825,29.855,29.645,29.72,6793.0
2022-04-12,29.63,29.655,29.39,29.445,3546.0
2022-04-13,29.565,29.745,29.565,29.7,3679.0
2022-04-14,29.72,29.865,29.665,29.7,4243.0
2022-04-18,29.645,29.72,29.535,29.71,17497.0
2022-04-19,29.655,29.925,29.655,29.87,6182.0
2022-04-20,29.925,30.025,29.91,29.955,3405.0
2022-04-21,30.25,30.25,29.755,29.77,4499.0
2022-04-22,29.87,29.87,29.44,29.485,6767.0
2022-04-25,29.25,29.465,29.06,29.295,3547.0
2022-04-26,29.25,29.25,28.805,28.83,2858.0
2022-04-27,28.995,29.185,28.985,29.03,12945.0
2022-04-28,29.385,29.745,29.365,29.7,6451.0
2022-04-29,29.58,29.835,29.21,29.21,4330.0
2022-05-02,29.065,29.32,29.06,29.32,6842.0
2022-05-03,29.39,29.535,29.345,29.445,9827.0
2022-05-04,29.365,29.765,29.275,29.7,2398.0
2022-05-05,29.62,29.63,28.985,29.06,9421.0
2022-05-06,28.94,28.94,28.74,28.805,2682.0
2022-05-09,28.495,28.495,28.02,28.025,13472.0
2022-05-10,28.505,28.505,28.07,28.225,9509.0
2022-05-11,28.27,28.545,28.055,28.1,6502.0
2022-05-12,28.025,28.245,27.945,28.09,9930.0
2022-05-13,28.685,28.915,28.685,28.815,2000.0
2022-05-16,28.805,28.975,28.78,28.875,7769.0
2022-05-17,29.185,29.23,28.985,29.175,12243.0
2022-05-18,28.995,28.995,28.57,28.595,4150.0
2022-05-19,28.37,28.76,28.37,28.55,25459.0
2022-05-20,28.915,28.915,28.535,28.815,2161.0
2022-05-24,28.93,28.995,28.77,28.87,14081.0
2022-05-25,28.74,29.04,28.74,29.04,11542.0
2022-05-26,29.04,29.345,29.04,29.285,5310.0
2022-05-27,29.375,29.575,29.33,29.555,3601.0
2022-05-30,29.725,29.77,29.675,29.745,4210.0
2022-05-31,29.6,29.6,29.485,29.565,6849.0
2022-06-01,29.7,29.7,29.34,29.49,7345.0
2022-06-02,29.5,29.755,29.455,29.72,3001.0
2022-06-03,29.475,29.535,29.42,29.485,5662.0
2022-06-06,29.77,29.835,29.635,29.71,2105.0
2022-06-07,29.535,29.745,29.535,29.735,1837.0
2022-06-08,29.58,29.68,29.485,29.5,4234.0
2022-06-09,29.385,29.39,29.085,29.22,4726.0
2022-06-10,28.725,28.725,28.525,28.67,1355.0
2022-06-13,28.065,28.1,27.865,27.935,1699.0
2022-06-14,27.855,27.855,27.6,27.775,9128.0
2022-06-15,27.945,28.045,27.775,27.775,1273.0
2022-06-16,27.27,27.27,26.935,27.04,8095.0
2022-06-17,27.375,27.405,27.23,27.23,11469.0
2022-06-20,27.275,27.46,27.275,27.45,3389.0
2022-06-21,27.575,27.695,27.575,27.665,14513.0
2022-06-22,27.295,27.54,27.295,27.44,14429.0
2022-06-23,27.295,27.315,27.04,27.305,7296.0
2022-06-24,27.685,28.055,27.62,27.98,2544.0
2022-06-27,27.99,28.045,27.81,27.935,24685.0
2022-06-28,28.3,28.3,27.9,27.99,11252.0
2022-06-29,27.935,28.01,27.88,27.92,2872.0
2022-06-30,27.465,27.69,27.305,27.645,3705.0
2022-07-04,27.765,27.765,27.63,27.69,7909.0
2022-07-05,27.26,27.525,27.14,27.445,3176.0
2022-07-06,27.535,27.645,27.445,27.6,2503.0
2022-07-07,27.885,28.03,27.885,28.015,4584.0
2022-07-08,27.995,28.125,27.995,28.005,3210.0
2022-07-11,28.015,28.015,27.92,27.965,2980.0
2022-07-12,27.83,28.04,27.83,27.895,5483.0
2022-07-13,27.58,27.85,27.58,27.765,5721.0
2022-07-14,27.51,27.63,27.315,27.555,4489.0
2022-07-15,27.795,27.875,27.795,27.875,4667.0
2022-07-18,28.225,28.26,28.005,28.25,14924.0
2022-07-19,28.24,28.48,28.235,28.48,1366.0
2022-07-20,28.445,28.455,28.315,28.37,7717.0
2022-07-21,28.38,28.645,28.38,28.625,4616.0
2022-07-22,28.71,28.71,28.37,28.455,3317.0
2022-07-25,28.645,28.74,28.565,28.7,46483.0
2022-07-26,28.515,28.545,28.415,28.415,9053.0
2022-07-27,28.655,28.81,28.645,28.81,1800.0
2022-07-28,28.81,28.995,28.7,28.985,1722.0
2022-07-29,29.075,29.215,29.07,29.105,3142.0
2022-08-02,28.965,29.075,28.85,28.905,5361.0
2022-08-03,28.96,29.195,28.95,29.125,6985.0
2022-08-04,29.105,29.185,29.105,29.15,6950.0
2022-08-05,29.05,29.16,29.05,29.16,2006.0
2022-08-08,29.25,29.28,29.115,29.13,7223.0
2022-08-09,29.07,29.105,28.93,28.975,1980.0
2022-08-10,29.25,29.35,29.25,29.35,4688.0
2022-08-11,29.39,29.425,29.27,29.345,1939.0
2022-08-12,29.415,29.665,29.405,29.51,2501.0
2022-08-15,29.46,29.655,29.445,29.655,5103.0
2022-08-16,29.57,29.665,29.515,29.645,8961.0
2022-08-17,29.4,29.555,29.4,29.525,3844.0
2022-08-18,29.49,29.61,29.46,29.565,2098.0
2022-08-19,29.48,29.48,29.295,29.345,4157.0
2022-08-22,29.07,29.105,29.03,29.105,1002.0
2022-08-23,28.96,29.105,28.94,29.105,417.0
2022-08-24,28.865,29.005,28.85,28.91,2132.0
2022-08-25,29.07,29.27,29.05,29.215,4814.0
2022-08-26,29.115,29.195,28.61,28.675,6711.0
2022-08-29,28.59,28.7,28.535,28.645,8867.0
2022-08-30,28.785,28.785,28.415,28.49,10727.0
2022-08-31,28.58,28.59,28.35,28.47,1199.0
2022-09-01,28.05,28.13,27.92,28.13,9406.0
2022-09-02,28.325,28.455,27.895,27.965,4675.0
2022-09-06,28.25,28.36,27.965,27.965,370.0
2022-09-07,27.95,28.225,27.95,28.205,2588.0
2022-09-08,28.06,28.345,28.06,28.29,1450.0
2022-09-09,28.675,28.73,28.645,28.7,1815.0
2022-09-12,28.895,29.15,28.8,29.005,915.0
2022-09-13,28.745,28.745,28.345,28.455,8568.0
2022-09-14,28.225,28.445,28.225,28.295,2604.0
2022-09-15,28.225,28.335,28.125,28.13,8749.0
2022-09-16,28.06,28.07,27.895,28.04,43401.0
2022-09-19,27.855,28.13,27.84,28.13,5578.0
2022-09-20,27.755,27.83,27.675,27.765,6434.0
2022-09-21,27.785,27.91,27.535,27.69,3467.0
2022-09-22,27.525,27.665,27.415,27.545,5370.0
2022-09-23,27.14,27.14,26.895,26.95,3441.0
2022-09-26,26.875,26.93,26.765,26.805,1032.0
2022-09-27,26.93,26.93,26.5,26.6,12154.0
2022-09-28,26.665,26.985,26.665,26.985,598.0
2022-09-29,26.44,26.57,26.365,26.535,9856.0
2022-09-30,26.56,26.71,26.425,26.425,24139.0
2022-10-03,26.72,27.27,26.67,26.865,12945.0
2022-10-04,27.53,27.66,27.53,27.615,7914.0
2022-10-05,27.39,27.65,27.385,27.65,12285.0
2022-10-06,27.4,27.42,27.255,27.365,13743.0
2022-10-07,27.225,27.225,26.885,26.895,4151.0
2022-10-11,26.69,26.84,26.625,26.625,21178.0
2022-10-12,26.605,26.665,26.58,26.625,4374.0
2022-10-13,26.655,27.015,26.21,27.015,9374.0
2022-10-14,26.965,26.965,26.735,26.79,1394.0
2022-10-17,27.27,27.27,27.115,27.265,12429.0
2022-10-18,27.64,27.64,27.3,27.3,4933.0
2022-10-19,27.255,27.27,27.115,27.2,2450.0
2022-10-20,27.3,27.4,27.17,27.18,8567.0
2022-10-21,26.95,27.39,26.95,27.39,3660.0
2022-10-24,27.445,27.575,27.41,27.53,27262.0
2022-10-25,27.56,27.825,27.56,27.725,9924.0
2022-10-26,27.99,28.0,27.825,27.86,8821.0
2022-10-27,27.91,27.91,27.74,27.74,2806.0
2022-10-28,27.975,28.065,27.975,27.975,1408.0
2022-10-31,27.855,28.03,27.855,28.0,2755.0
2022-11-01,28.305,28.415,27.9,28.185,12476.0
2022-11-02,28.095,28.195,27.92,27.945,8078.0
2022-11-03,27.805,27.955,27.79,27.955,512.0
2022-11-04,28.26,28.525,28.26,28.445,12974.0
2022-11-07,28.58,28.58,28.425,28.52,7238.0
2022-11-08,28.71,28.72,28.59,28.64,4222.0
2022-11-09,28.62,28.695,28.51,28.51,20763.0
2022-11-10,29.09,29.365,29.09,29.365,7671.0
2022-11-11,29.415,29.485,29.415,29.45,3609.0
2022-11-14,29.45,29.855,29.045,29.31,18931.0
2022-11-15,29.57,29.57,29.23,29.35,15867.0
2022-11-16,28.99,29.31,28.99,29.245,27359.0
2022-11-17,29.155,29.385,29.155,29.365,6328.0
2022-11-18,29.535,29.55,29.395,29.515,10010.0
2022-11-21,29.35,29.495,29.35,29.495,3917.0
2022-11-22,29.485,29.725,29.46,29.715,14649.0
2022-11-23,29.7,29.735,29.66,29.71,36150.0
2022-11-24,29.865,29.895,29.8,29.895,15617.0
2022-11-25,29.855,29.965,29.83,29.965,15092.0
2022-11-28,29.765,29.8,29.635,29.635,3660.0
2022-11-29,29.715,29.755,29.66,29.745,7809.0
2022-11-30,29.855,30.105,29.81,30.075,4956.0
2022-12-01,30.105,30.105,29.94,29.985,6958.0
2022-12-02,29.79,29.895,29.765,29.885,23917.0
2022-12-05,29.755,29.83,29.635,29.655,17920.0
2022-12-06,29.765,29.765,29.505,29.625,21074.0
2022-12-07,29.515,29.56,29.36,29.505,27603.0
2022-12-08,29.535,29.57,29.48,29.525,9668.0
2022-12-09,29.58,29.755,29.56,29.56,8043.0
2022-12-12,29.495,29.71,29.495,29.71,5181.0
2022-12-13,30.07,30.105,29.78,29.82,10219.0
2022-12-14,29.895,29.91,29.655,29.7,25371.0
2022-12-15,29.495,29.495,29.33,29.36,10188.0
2022-12-16,29.09,29.2,29.005,29.125,10277.0
2022-12-19,29.06,29.23,29.0,29.035,11068.0
2022-12-20,28.915,28.95,28.83,28.86,22579.0
2022-12-21,29.1,29.265,29.055,29.2,2819.0
2022-12-22,29.055,29.055,28.87,28.95,10776.0
2022-12-23,29.265,29.265,29.045,29.09,64688.0
2022-12-28,29.07,29.145,28.925,28.94,42833.0
2022-12-29,29.185,29.26,29.115,29.195,3200.0
2022-12-30,29.04,29.04,28.74,28.815,2236.0
2023-01-03,29.365,29.38,29.16,29.195,12801.0
2023-01-04,29.41,29.605,29.4,29.55,20168.0
2023-01-05,29.55,29.56,29.495,29.54,4388.0
2023-01-06,29.635,29.95,29.615,29.94,3570.0
2023-01-09,30.125,30.125,29.905,29.95,13635.0
2023-01-10,29.96,30.035,29.895,30.035,9584.0
2023-01-11,30.23,30.23,30.125,30.21,4358.0
2023-01-12,30.395,30.395,30.21,30.33,14692.0
2023-01-13,30.32,30.5,30.32,30.47,6005.0
2023-01-16,30.555,30.57,30.425,30.425,18872.0
2023-01-17,30.635,30.655,30.545,30.6,30202.0
2023-01-18,30.75,30.76,30.45,30.505,20832.0
2023-01-19,30.425,30.44,30.305,30.36,12507.0
2023-01-20,30.515,30.685,30.49,30.685,18707.0
2023-01-23,30.72,30.815,30.685,30.78,6346.0
2023-01-24,30.765,30.81,30.75,30.805,17646.0
2023-01-25,30.74,30.87,30.63,30.86,10645.0
2023-01-26,30.97,30.97,30.84,30.97,12860.0
2023-01-27,31.165,31.165,30.89,30.965,16701.0
2023-01-30,30.915,30.97,30.835,30.86,9799.0
2023-01-31,30.85,30.925,30.74,30.925,2822.0
2023-02-01,30.765,31.045,30.75,31.045,2860.0
2023-02-02,31.075,31.11,31.01,31.075,242.0
2023-02-03,31.01,31.315,31.01,31.215,1762.0
2023-02-06,31.13,31.15,30.965,31.035,4921.0
2023-02-07,30.915,31.27,30.905,31.25,9892.0
2023-02-08,31.095,31.1,31.045,31.1,13569.0
2023-02-09,31.24,31.305,31.075,31.11,7786.0
2023-02-10,31.055,31.055,30.97,31.045,260.0
2023-02-13,31.195,31.28,31.175,31.28,2629.0
2023-02-14,31.25,31.305,31.195,31.28,7486.0
2023-02-15,31.29,31.36,31.27,31.345,2066.0
2023-02-16,31.28,31.39,31.215,31.295,16760.0
2023-02-17,31.345,31.345,31.26,31.345,923.0
2023-02-21,31.225,31.225,31.055,31.055,8184.0
2023-02-22,31.065,31.1,30.945,31.0,6328.0
2023-02-23,31.24,31.25,30.98,31.13,18438.0
2023-02-24,31.01,31.01,30.765,30.84,11563.0
2023-02-27,31.16,31.175,30.655,31.14,9099.0
2023-02-28,31.16,31.16,30.99,30.99,7198.0
2023-03-01,31.16,31.16,31.045,31.045,7398.0
2023-03-02,31.11,31.27,30.97,31.27,7872.0
2023-03-03,31.25,31.5,31.25,31.49,8033.0
2023-03-06,31.42,31.55,31.42,31.455,5005.0
2023-03-07,31.605,31.605,31.305,31.345,6177.0
2023-03-08,31.475,31.49,31.38,31.455,3825.0
2023-03-09,31.455,31.455,31.085,31.085,5786.0
2023-03-10,30.825,30.945,30.635,30.685,5994.0
2023-03-13,30.08,30.21,29.96,30.07,5591.0
2023-03-14,30.44,30.5,30.375,30.405,11033.0
2023-03-15,29.71,29.81,29.625,29.79,2181.0
2023-03-16,29.67,30.23,29.67,30.23,3987.0
2023-03-17,29.84,29.84,29.69,29.765,13590.0
2023-03-20,29.92,30.025,29.765,29.765,109.0
2023-03-21,30.415,30.435,30.32,30.435,2380.0
2023-03-22,30.385,30.48,30.145,30.145,4790.0
2023-03-23,30.23,30.23,30.07,30.135,2010.0
2023-03-24,29.895,30.165,29.885,30.155,2903.0
2023-03-27,30.24,30.395,30.24,30.375,4792.0
2023-03-28,30.36,30.37,30.265,30.33,1028.0
2023-03-29,30.805,30.85,30.74,30.825,9892.0
2023-03-30,31.085,31.1,30.96,31.035,5563.0
2023-03-31,31.06,31.315,31.06,31.295,12541.0
2023-04-03,31.37,31.405,31.295,31.405,15779.0
2023-04-04,31.4,31.4,31.21,31.23,7369.0
2023-04-05,30.96,31.13,30.95,31.08,12415.0
2023-04-06,31.585,31.585,31.12,31.25,2899.0
2023-04-10,31.21,31.51,31.08,31.51,27945.0
2023-04-11,31.47,31.565,31.47,31.525,5774.0
2023-04-12,31.565,31.675,31.545,31.565,9949.0
2023-04-13,31.695,31.81,31.67,31.79,5160.0
2023-04-14,31.9,31.9,31.78,31.865,4130.0
2023-04-17,31.88,31.975,31.77,31.975,13207.0
2023-04-18,32.06,32.06,31.975,32.03,4108.0
2023-04-19,31.825,31.985,31.81,31.975,1353.0
2023-04-20,31.89,31.965,31.815,31.9,11435.0
2023-04-21,31.91,32.06,31.91,32.05,8700.0
2023-04-24,32.095,32.095,31.985,32.005,4166.0
2023-04-25,31.91,31.91,31.62,31.62,23144.0
2023-04-26,30.52,31.715,30.515,31.555,10086.0
2023-04-27,31.835,31.985,31.825,31.955,2600.0
2023-04-28,31.94,32.02,31.94,31.955,693.0
2023-05-01,32.16,32.21,32.005,32.21,20124.0
2023-05-02,32.02,32.03,31.675,31.825,10788.0
2023-05-03,31.865,31.965,31.75,31.75,16606.0
2023-05-04,31.695,31.695,31.575,31.64,8787.0
2023-05-05,31.93,32.125,31.89,32.115,15462.0
2023-05-08,32.04,32.145,32.04,32.125,44997.0
2023-05-09,32.015,32.095,31.955,32.07,13607.0
2023-05-10,31.985,31.985,31.815,31.93,6616.0
2023-05-11,31.9,32.035,31.835,32.03,9702.0
2023-05-12,32.145,32.155,32.03,32.135,36595.0
2023-05-15,32.235,32.32,32.135,32.32,3610.0
2023-05-16,32.225,32.225,32.105,32.105,25787.0
2023-05-17,32.105,32.365,32.095,32.35,11954.0
2023-05-18,32.46,32.46,32.385,32.43,608.0
2023-05-19,32.61,32.61,32.47,32.515,2050.0
2023-05-23,32.33,32.425,32.235,32.235,3825.0
2023-05-24,32.04,32.04,31.9,31.985,13700.0
2023-05-25,31.965,32.05,31.89,32.015,9426.0
2023-05-26,32.19,32.33,32.19,32.31,5014.0
2023-05-29,32.33,32.33,32.16,32.235,253.0
2023-05-30,32.115,32.115,31.955,31.965,5117.0
2023-05-31,31.815,31.815,31.565,31.735,6462.0
2023-06-01,31.92,32.005,31.92,31.995,8670.0
2023-06-02,32.275,32.545,32.275,32.505,1154.0
2023-06-05,32.6,32.61,32.34,32.34,4588.0
2023-06-06,32.425,32.675,32.395,32.675,7933.0
2023-06-07,32.48,32.48,32.375,32.385,3166.0
2023-06-08,32.33,32.46,32.33,32.46,2993.0
2023-06-09,32.375,32.525,32.375,32.515,5987.0
2023-06-12,32.47,32.655,32.47,32.515,2329.0
2023-06-13,32.87,32.87,32.815,32.86,4186.0
2023-06-14,32.935,32.935,32.74,32.85,7303.0
2023-06-15,32.835,33.01,32.825,33.01,21017.0
2023-06-16,33.095,33.14,32.945,32.945,9032.0
2023-06-19,32.87,32.915,32.86,32.86,386.0
2023-06-20,32.765,32.775,32.655,32.7,6945.0
2023-06-21,32.7,32.7,32.61,32.62,6263.0
2023-06-22,32.495,32.57,32.495,32.57,364.0
2023-06-23,32.145,32.255,32.145,32.2,7051.0
2023-06-26,32.225,32.255,32.19,32.225,3200.0
2023-06-27,32.2,32.405,32.115,32.395,3410.0
2023-06-28,32.46,32.61,32.46,32.58,5540.0
2023-06-29,32.47,32.59,32.44,32.545,8462.0
2023-06-30,32.845,32.885,32.825,32.855,2404.0
2023-07-04,32.9,32.9,32.81,32.81,10006.0
2023-07-05,32.715,32.725,32.57,32.665,1432.0
2023-07-06,32.13,32.145,31.9,32.055,10118.0
2023-07-07,32.025,32.185,31.975,32.11,6203.0
2023-07-10,31.835,32.08,31.825,32.045,14891.0
2023-07-11,32.06,32.3,32.045,32.24,10537.0
2023-07-12,32.305,32.44,32.305,32.42,7290.0
2023-07-13,32.695,32.715,32.61,32.675,8084.0
2023-07-14,32.75,32.75,32.545,32.56,2865.0
2023-07-17,32.535,32.545,32.505,32.535,9686.0
2023-07-18,32.61,32.76,32.61,32.76,4509.0
2023-07-19,32.94,32.995,32.865,32.875,13868.0
2023-07-20,32.76,32.985,32.73,32.875,12597.0
2023-07-21,32.94,33.065,32.93,33.055,9302.0
2023-07-24,33.055,33.12,32.995,33.09,13384.0
2023-07-25,32.995,33.13,32.995,33.065,7018.0
2023-07-26,32.885,33.11,32.885,33.045,7629.0
2023-07-27,33.325,33.41,33.11,33.12,2460.0
2023-07-28,33.44,33.44,33.355,33.41,3349.0
2023-07-31,33.45,33.515,33.45,33.49,3059.0
2023-08-01,33.355,33.395,33.24,33.31,6843.0
2023-08-02,32.885,32.91,32.81,32.835,6276.0
2023-08-03,34.01,34.01,32.555,32.73,2671.0
2023-08-04,32.695,32.845,32.59,32.61,7879.0
2023-08-08,32.61,32.815,32.6,32.8,2999.0
2023-08-09,32.77,32.92,32.77,32.855,8218.0
2023-08-10,33.13,33.235,33.005,33.005,9716.0
2023-08-11,32.885,32.885,32.825,32.845,8233.0
2023-08-14,32.76,32.865,32.705,32.865,4321.0
2023-08-15,32.645,32.645,32.45,32.485,10940.0
2023-08-16,32.41,32.485,32.315,32.485,1798.0
2023-08-17,32.325,32.325,32.045,32.05,5542.0
2023-08-18,31.865,32.05,31.805,32.05,242.0
2023-08-21,32.015,32.13,31.995,32.13,4046.0
2023-08-22,32.325,32.325,32.12,32.135,3664.0
2023-08-23,32.28,32.375,32.28,32.355,3340.0
2023-08-24,32.41,32.41,32.165,32.165,1701.0
2023-08-25,32.4,32.4,32.26,32.26,934.0
2023-08-28,32.61,32.685,32.61,32.675,2762.0
2023-08-29,32.79,32.92,32.725,32.92,3442.0
2023-08-30,32.75,32.9,32.75,32.855,7863.0
2023-08-31,32.98,32.98,32.77,32.77,2242.0
2023-09-01,32.94,33.035,32.93,33.035,1011.0
2023-09-05,33.065,33.065,32.98,32.995,10444.0
2023-09-06,32.875,32.97,32.815,32.895,4767.0
2023-09-07,32.675,32.825,32.675,32.825,849.0
2023-09-08,33.055,33.055,32.77,32.77,626.0
2023-09-11,33.055,33.055,32.865,32.96,4641.0
2023-09-12,32.815,32.98,32.73,32.93,16217.0
2023-09-13,32.885,32.91,32.74,32.825,3459.0
2023-09-14,33.545,33.705,33.165,33.375,18560.0
2023-09-15,33.45,33.45,33.26,33.26,9271.0
2023-09-18,33.185,33.185,33.1,33.14,5211.0
2023-09-19,33.175,33.215,33.07,33.165,12859.0
2023-09-20,33.3,33.365,33.15,33.165,12218.0
2023-09-21,32.96,32.96,32.685,32.685,7091.0
2023-09-22,32.8,32.835,32.73,32.76,6614.0
2023-09-25,32.645,32.75,32.56,32.75,7852.0
2023-09-26,32.535,32.545,32.345,32.385,7051.0
2023-09-27,32.46,32.505,32.325,32.495,16518.0
2023-09-28,32.39,32.57,32.37,32.53,6507.0
2023-09-29,32.685,32.72,32.39,32.425,8243.0
2023-10-02,32.405,32.405,32.105,32.16,3743.0
2023-10-03,31.95,31.96,31.725,31.79,3587.0
2023-10-04,31.79,31.79,31.545,31.76,7362.0
2023-10-05,31.8,31.925,31.78,31.885,10205.0
2023-10-06,31.925,32.255,31.8,32.22,14270.0
2023-10-10,32.495,32.58,32.455,32.5,5781.0
2023-10-11,32.605,32.655,32.52,32.625,6196.0
2023-10-12,32.805,32.805,32.54,32.57,5681.0
2023-10-13,32.52,32.53,32.245,32.285,4958.0
2023-10-16,32.315,32.445,32.285,32.435,11635.0
2023-10-17,32.17,32.495,32.16,32.39,16339.0
2023-10-18,32.21,32.21,31.95,31.95,9106.0
2023-10-19,31.895,31.895,31.59,31.6,1999.0
2023-10-20,31.555,31.57,31.315,31.355,4677.0
2023-10-23,31.24,31.375,31.135,31.22,8944.0
2023-10-24,31.42,31.545,31.42,31.545,992.0
2023-10-25,31.505,31.515,31.305,31.355,8472.0
2023-10-26,31.305,31.305,31.09,31.21,9375.0
2023-10-27,31.165,31.21,30.91,30.935,10687.0
2023-10-30,31.24,31.295,31.175,31.21,545.0
2023-10-31,31.375,31.64,31.375,31.61,5071.0
2023-11-01,31.84,31.925,31.75,31.925,2649.0
2023-11-02,32.285,32.415,32.255,32.415,25145.0
2023-11-03,32.5,32.55,32.455,32.495,9247.0
2023-11-06,32.56,32.56,32.37,32.455,11887.0
2023-11-07,32.39,32.39,32.275,32.305,19359.0
2023-11-08,32.39,32.39,32.245,32.255,4487.0
2023-11-09,32.475,32.59,32.34,32.4,13410.0
2023-11-10,32.285,32.54,32.285,32.54,866.0
2023-11-13,32.36,32.595,32.35,32.58,24916.0
2023-11-14,32.92,33.025,32.91,32.995,8465.0
2023-11-15,33.165,33.165,33.08,33.11,4812.0
2023-11-16,32.97,33.015,32.855,32.975,5676.0
2023-11-17,33.205,33.29,33.185,33.26,5181.0
2023-11-20,33.205,33.28,33.175,33.26,5209.0
2023-11-21,33.165,33.185,33.11,33.175,4691.0
2023-11-22,33.28,33.34,33.27,33.34,7674.0
2023-11-23,33.355,33.355,33.31,33.32,3083.0
2023-11-24,33.355,33.545,33.355,33.365,1819.0
2023-11-27,33.345,33.345,33.205,33.245,6869.0
2023-11-28,33.15,33.175,33.1,33.165,7563.0
2023-11-29,33.245,33.27,33.175,33.215,2712.0
2023-11-30,33.26,33.44,33.25,33.415,9038.0
2023-12-01,33.33,33.535,33.33,33.51,2765.0
2023-12-04,33.405,33.405,33.31,33.395,7504.0
2023-12-05,33.385,33.44,33.33,33.405,9780.0
2023-12-06,33.715,33.715,33.51,33.545,6553.0
2023-12-07,33.45,33.47,33.385,33.46,4855.0
2023-12-08,33.585,33.68,33.575,33.615,1220.0
2023-12-11,33.84,34.295,33.68,33.85,8537.0
2023-12-12,33.63,33.82,33.615,33.715,22442.0
2023-12-13,33.795,33.945,33.64,33.945,8682.0
2023-12-14,34.01,34.05,33.89,33.925,15989.0
2023-12-15,33.915,33.945,33.765,33.765,12197.0
2023-12-18,33.83,33.945,33.82,33.935,12643.0
2023-12-19,34.01,34.135,34.01,34.135,15860.0
2023-12-20,34.135,34.21,33.905,33.905,10085.0
2023-12-21,34.095,34.2,34.03,34.105,720.0
2023-12-22,34.23,34.27,34.175,34.25,3223.0
2023-12-27,34.22,34.355,34.22,34.325,3220.0
2023-12-28,34.425,34.455,34.305,34.33,5911.0
2023-12-29,34.845,34.845,34.33,34.41,1397.0
2024-01-02,34.4,34.83,33.9,34.305,27816.0
2024-01-03,34.065,34.19,34.015,34.09,7824.0
2024-01-04,34.195,34.33,34.13,34.245,16458.0
2024-01-05,34.235,34.38,34.205,34.31,18581.0
2024-01-08,34.275,34.57,34.245,34.56,16738.0
2024-01-09,34.265,34.38,34.205,34.305,13602.0
2024-01-10,34.39,34.57,34.39,34.56,14134.0
2024-01-11,34.625,34.635,34.32,34.53,11982.0
2024-01-12,34.56,34.665,34.54,34.645,12067.0
2024-01-15,34.62,34.715,34.55,34.665,20827.0
2024-01-16,34.435,34.435,34.265,34.32,13712.0
2024-01-17,34.005,34.085,33.9,34.015,10910.0
2024-01-18,34.225,34.41,34.18,34.41,14292.0
2024-01-19,34.32,34.415,34.245,34.415,12447.0
2024-01-22,34.435,34.58,34.415,34.56,19708.0
2024-01-23,34.36,34.53,34.34,34.515,10316.0
2024-01-24,34.625,34.79,34.62,34.715,4655.0
2024-01-25,34.74,34.81,34.62,34.78,4043.0
2024-01-26,34.905,35.37,34.37,34.915,8130.0
2024-01-29,34.98,35.05,34.905,35.05,9537.0
2024-01-30,34.925,35.02,34.905,35.02,9440.0
2024-01-31,35.18,35.275,34.895,34.895,7288.0
2024-02-01,35.125,35.15,34.855,35.15,8723.0
2024-02-02,35.16,35.255,35.065,35.24,8163.0
2024-02-05,35.18,35.24,35.02,35.17,8077.0
2024-02-06,35.065,35.265,35.065,35.265,4171.0
2024-02-07,35.305,35.335,35.17,35.23,16833.0
2024-02-08,35.335,35.335,35.18,35.22,6487.0
2024-02-09,35.305,35.365,35.22,35.355,12696.0
2024-02-12,35.41,35.525,35.355,35.44,9592.0
2024-02-13,35.305,35.325,35.115,35.19,5866.0
2024-02-14,35.355,35.41,35.285,35.4,4776.0
2024-02-15,35.58,35.735,35.58,35.735,4680.0
2024-02-16,35.84,35.89,35.745,35.745,13258.0
2024-02-20,35.895,35.945,35.79,35.945,24170.0
2024-02-21,35.86,35.905,35.8,35.88,17017.0
2024-02-22,36.1,36.24,36.1,36.24,4261.0
2024-02-23,36.29,36.355,36.27,36.345,19765.0
2024-02-26,36.325,36.345,36.195,36.29,16258.0
2024-02-27,36.28,36.365,36.23,36.365,20161.0
2024-02-28,36.22,36.28,36.185,36.195,18718.0
2024-02-29,36.32,36.32,36.145,36.265,19123.0
2024-03-01,36.355,36.64,36.335,36.595,13755.0
2024-03-04,36.48,36.565,36.435,36.535,7059.0
2024-03-05,36.45,36.53,36.32,36.395,5699.0
2024-03-06,36.69,36.745,36.64,36.68,16304.0
2024-03-07,36.835,36.89,36.825,36.85,5733.0
2024-03-08,36.89,36.91,36.72,36.73,8603.0
2024-03-11,36.53,36.53,36.385,36.51,13697.0
2024-03-12,36.625,36.9,36.625,36.9,7159.0
2024-03-13,36.86,36.89,36.835,36.86,3557.0
2024-03-14,36.94,36.94,36.69,36.69,5921.0
2024-03-15,36.92,36.92,36.775,36.835,7182.0
2024-03-18,36.97,36.985,36.88,36.95,7257.0
2024-03-19,36.91,37.1,36.91,37.075,4191.0
2024-03-20,37.235,37.4,37.205,37.4,5545.0
2024-03-21,37.4,37.685,36.995,37.63,6416.0
2024-03-22,37.715,37.715,37.64,37.715,5840.0
2024-03-25,37.54,37.63,37.505,37.54,12981.0
2024-03-26,37.705,37.715,37.645,37.645,2983.0
2024-03-27,37.8,37.85,37.725,37.85,6593.0
2024-03-28,37.79,37.83,37.78,37.82,3308.0
2024-04-01,37.735,37.82,37.63,37.79,48272.0
2024-04-02,37.54,37.54,37.4,37.455,5427.0
2024-04-03,37.495,37.6,37.445,37.525,3235.0
2024-04-04,37.78,37.78,37.225,37.245,11946.0
2024-04-05,37.35,37.445,37.285,37.42,12258.0
2024-04-08,37.55,37.62,37.54,37.54,11726.0
2024-04-09,37.64,37.655,37.35,37.495,17345.0
2024-04-10,37.275,37.465,37.245,37.4,8445.0
2024-04-11,37.475,37.56,37.215,37.515,6182.0
2024-04-12,37.34,37.41,37.1,37.15,14099.0
2024-04-15,37.62,37.62,37.13,37.18,11285.0
2024-04-16,37.015,37.18,36.765,36.845,2590.0
2024-04-17,36.87,36.88,36.545,36.635,18367.0
2024-04-18,36.72,36.835,36.635,36.67,6104.0
2024-04-19,36.615,36.7,36.585,36.66,4740.0
2024-04-22,36.92,37.13,36.9,37.09,3853.0
2024-04-23,37.19,37.38,37.19,37.37,8302.0
2024-04-24,37.445,37.475,37.235,37.35,6306.0
2024-04-25,36.88,37.09,36.69,37.09,9577.0
2024-04-26,37.33,37.57,37.33,37.53,5786.0
2024-04-29,37.53,37.64,37.435,37.54,4442.0
2024-04-30,37.6,37.62,37.35,37.36,9660.0
2024-05-01,37.36,37.495,37.225,37.225,4308.0
2024-05-02,37.445,37.465,36.985,37.33,4859.0
2024-05-03,37.57,37.63,37.495,37.6,6027.0
2024-05-06,37.83,37.955,37.675,37.955,6782.0
2024-05-07,38.06,38.165,38.03,38.135,13475.0
2024-05-08,38.03,38.195,38.03,38.195,6829.0
2024-05-09,38.165,38.365,38.165,38.365,6721.0
2024-05-10,38.53,38.53,38.395,38.49,4474.0
2024-05-13,38.345,38.46,38.325,38.46,5538.0
2024-05-14,38.545,38.66,38.52,38.66,5176.0
2024-05-15,38.67,38.75,38.645,38.75,12923.0
2024-05-16,38.805,38.825,38.585,38.635,12180.0
2024-05-17,38.67,38.73,38.645,38.72,4298.0
2024-05-21,38.69,38.765,38.68,38.765,3141.0
2024-05-22,38.575,38.615,38.49,38.575,8539.0
2024-05-23,38.74,38.74,38.325,38.385,6849.0
2024-05-24,38.51,38.575,38.325,38.575,3233.0
2024-05-27,38.68,38.805,38.575,38.805,18064.0
2024-05-28,38.645,38.69,38.52,38.595,9990.0
2024-05-29,38.185,38.185,38.095,38.145,9471.0
2024-05-30,38.22,38.31,38.04,38.27,10190.0
2024-05-31,38.48,38.605,38.375,38.605,3070.0
2024-06-03,38.71,38.71,38.385,38.53,15632.0
2024-06-04,38.45,38.45,38.25,38.44,9262.0
2024-06-05,38.635,38.785,38.53,38.785,7712.0
2024-06-06,38.775,38.805,38.575,38.775,7343.0
2024-06-07,38.67,38.785,38.52,38.635,7562.0
2024-06-10,38.565,38.73,38.405,38.73,10459.0
2024-06-11,38.375,38.375,38.195,38.325,17687.0
2024-06-12,38.635,38.65,38.545,38.625,7520.0
2024-06-13,38.385,38.395,38.095,38.23,13975.0
2024-06-14,37.955,37.955,37.83,37.905,14696.0
2024-06-17,37.79,38.07,37.745,38.03,10901.0
2024-06-18,38.09,38.155,38.06,38.105,13195.0
2024-06-19,38.03,38.175,37.975,38.09,19851.0
2024-06-20,38.045,38.325,38.035,38.315,21749.0
2024-06-21,38.12,38.215,38.07,38.145,27618.0
2024-06-24,38.37,38.455,38.275,38.33,8322.0
2024-06-25,38.43,38.575,38.41,38.575,12200.0
2024-06-26,38.36,38.4,38.3,38.4,5265.0
2024-06-27,38.39,38.44,38.33,38.4,13958.0
2024-06-28,38.32,38.465,38.205,38.36,46986.0
2024-07-02,38.41,38.905,38.08,38.605,19836.0
2024-07-03,38.805,39.455,38.74,38.835,11515.0
2024-07-04,39.03,39.085,38.95,39.05,11327.0
2024-07-05,39.02,39.095,38.865,39.0,22562.0
2024-07-08,38.96,39.0,38.815,38.875,22554.0
2024-07-09,38.855,38.855,38.74,38.815,5456.0
2024-07-10,39.085,39.33,39.02,39.33,13923.0
2024-07-11,39.245,39.27,39.05,39.155,10143.0
2024-07-12,39.29,39.485,39.125,39.37,4468.0
2024-07-15,39.35,39.35,39.095,39.115,10157.0
2024-07-16,39.155,39.39,39.105,39.39,5430.0
2024-07-17,38.97,39.03,38.905,38.915,3177.0
2024-07-18,39.115,39.115,38.73,38.825,29259.0
2024-07-19,38.65,38.65,38.575,38.605,2800.0
2024-07-22,38.895,38.99,38.765,38.99,6987.0
2024-07-23,38.805,38.825,38.73,38.765,14022.0
2024-07-24,38.43,38.485,38.145,38.195,7121.0
2024-07-25,37.76,38.11,37.72,37.875,14324.0
2024-07-26,38.175,38.43,38.175,38.38,22943.0
2024-07-29,38.455,38.455,38.245,38.35,7217.0
2024-07-30,38.515,38.515,38.215,38.33,21080.0
2024-07-31,38.73,38.785,38.595,38.66,12695.0
2024-08-01,38.36,38.36,37.645,37.8,19538.0
2024-08-02,37.33,37.835,36.355,36.645,49993.0
2024-08-06,35.655,36.05,35.305,35.78,10425.0
2024-08-07,36.545,36.555,35.975,35.975,19202.0
2024-08-08,36.45,36.8,36.365,36.72,11492.0
2024-08-09,36.545,36.76,36.51,36.76,6086.0
2024-08-12,36.845,36.895,36.655,36.81,16170.0
2024-08-13,36.955,37.265,36.955,37.265,2880.0
2024-08-14,37.35,37.44,37.235,37.44,6991.0
2024-08-15,37.935,38.05,37.935,37.99,6971.0
2024-08-16,38.0,38.03,37.965,38.02,2422.0
2024-08-19,37.98,38.41,37.98,38.235,9225.0
2024-08-20,37.935,38.12,37.915,37.955,7691.0
2024-08-21,38.06,38.225,38.06,38.155,10907.0
2024-08-22,38.445,38.445,38.03,38.09,9642.0
2024-08-23,38.38,38.525,38.38,38.455,6426.0
2024-08-26,38.495,38.785,38.265,38.31,12321.0
2024-08-27,38.39,38.455,38.35,38.41,4819.0
2024-08-28,38.495,38.535,38.275,38.41,4716.0
2024-08-29,38.515,38.71,38.515,38.555,11318.0
2024-08-30,38.785,38.895,38.69,38.895,2889.0
2024-09-03,38.66,38.66,38.205,38.29,6239.0
2024-09-04,37.935,38.02,37.825,37.905,21633.0
2024-09-05,37.875,37.875,37.68,37.815,6230.0
2024-09-06,37.76,37.76,37.02,37.03,28062.0
2024-09-09,37.515,37.7,37.485,37.615,7003.0
2024-09-10,37.555,37.555,37.15,37.43,6372.0
2024-09-11,37.495,37.645,37.03,37.645,12310.0
2024-09-12,37.66,37.885,37.66,37.855,5643.0
2024-09-13,37.78,37.925,37.78,37.855,3225.0
2024-09-16,37.77,37.99,37.745,37.99,17238.0
2024-09-17,38.05,38.08,37.865,37.97,6069.0
2024-09-18,37.925,38.01,37.74,37.895,17394.0
2024-09-19,38.465,38.555,38.39,38.495,19512.0
2024-09-20,38.39,38.39,38.175,38.205,4333.0
2024-09-23,38.32,38.35,38.24,38.34,10808.0
2024-09-24,38.43,38.475,38.41,38.41,6471.0
2024-09-25,38.43,38.455,38.38,38.42,9982.0
2024-09-26,38.995,39.225,38.995,39.18,10607.0
2024-09-27,38.905,38.955,38.69,38.74,5190.0
2024-09-30,43.61,43.61,38.605,38.71,5242.0
2024-10-01,38.885,38.885,38.43,38.565,10603.0
2024-10-02,38.62,38.76,38.545,38.76,8069.0
2024-10-03,38.535,38.62,38.455,38.545,13605.0
2024-10-04,38.895,38.985,38.8,38.985,6764.0
2024-10-07,38.8,39.255,38.71,38.79,16863.0
2024-10-08,38.72,38.73,38.62,38.71,10409.0
2024-10-09,38.67,38.905,38.62,38.895,5699.0
2024-10-10,38.76,38.78,38.555,38.77,8604.0
2024-10-11,38.825,38.995,38.825,38.945,8054.0
2024-10-15,38.945,39.05,38.555,38.605,16881.0
2024-10-16,38.76,38.855,38.73,38.815,10570.0
2024-10-17,39.08,39.08,38.905,38.995,27778.0
2024-10-18,39.0,39.01,38.8,38.985,5255.0
2024-10-21,38.905,38.905,38.74,38.75,24411.0
2024-10-22,38.505,38.595,38.475,38.535,18261.0
2024-10-23,38.4,38.455,38.25,38.37,13435.0
2024-10-24,38.555,38.555,38.33,38.435,6775.0
2024-10-25,38.515,38.515,38.35,38.4,8510.0
2024-10-28,38.565,38.73,38.565,38.68,6109.0
2024-10-29,38.78,38.78,38.615,38.615,6022.0
2024-10-30,38.41,38.465,38.31,38.32,11737.0
2024-10-31,38.105,38.115,37.97,38.04,18045.0
2024-11-01,38.26,38.33,38.165,38.215,9623.0
2024-11-04,38.175,38.27,38.055,38.165,22999.0
2024-11-05,38.165,38.34,37.99,38.32,11104.0
2024-11-06,38.465,38.465,38.175,38.31,46502.0
2024-11-07,38.615,38.66,38.41,38.66,33927.0
2024-11-08,38.38,38.38,38.085,38.32,94659.0
2024-11-11,38.575,38.615,38.41,38.525,10548.0
2024-11-12,38.24,38.31,37.815,38.05,23782.0
2024-11-13,37.845,37.97,37.67,37.92,16672.0
2024-11-14,38.195,38.215,38.085,38.115,10856.0
2024-11-15,38.05,38.05,37.755,37.89,11176.0
2024-11-18,37.91,38.075,37.91,38.01,2746.0
2024-11-19,37.815,38.3,37.675,37.93,21172.0
2024-11-20,40.425,40.425,37.745,37.93,9821.0
2024-11-21,37.9,38.095,37.735,38.085,9205.0
2024-11-22,38.195,38.39,38.195,38.38,10762.0
2024-11-25,38.42,38.465,38.235,38.4,11693.0
2024-11-26,38.195,38.33,38.105,38.155,16319.0
2024-11-27,38.01,38.04,37.92,38.0,11266.0
2024-11-28,38.085,38.25,38.085,38.25,10489.0
2024-11-29,38.085,38.465,37.94,38.465,13032.0
2024-12-02,38.585,38.65,38.465,38.63,13334.0
2024-12-03,38.8,38.805,38.69,38.78,13382.0
2024-12-04,38.805,38.955,38.74,38.845,14384.0
2024-12-05,38.885,38.945,38.865,38.865,3804.0
2024-12-06,38.855,38.985,38.845,38.905,12248.0
2024-12-09,39.05,39.13,38.915,38.965,11018.0
2024-12-10,38.845,38.945,38.71,38.71,9184.0
2024-12-11,39.195,39.715,38.68,39.09,9620.0
2024-12-12,38.995,38.995,38.855,38.855,28688.0
2024-12-13,38.945,38.945,38.75,38.815,5929.0
2024-12-16,38.72,38.77,38.65,38.65,8845.0
2024-12-17,38.465,38.575,38.445,38.545,6588.0
2024-12-18,38.525,38.64,38.03,38.085,12207.0
2024-12-19,38.085,38.27,38.085,38.105,21439.0
2024-12-20,37.55,38.04,37.485,37.845,23146.0
2024-12-23,38.04,38.225,37.91,38.215,16923.0
2024-12-24,38.205,38.34,38.135,38.34,20209.0
2024-12-27,38.38,38.435,38.28,38.435,9730.0
2024-12-30,38.18,38.365,38.15,38.265,12338.0
2024-12-31,38.5,38.52,38.285,38.345,40887.0
2025-01-02,38.46,38.61,38.315,38.44,33194.0
2025-01-03,38.45,38.53,38.405,38.53,9255.0
2025-01-06,38.66,38.96,38.6,38.755,5743.0
2025-01-07,38.99,38.99,38.71,38.855,27877.0
2025-01-08,38.785,38.905,38.59,38.905,34474.0
2025-01-09,38.905,38.915,38.85,38.915,12772.0
2025-01-10,38.735,38.735,38.405,38.51,24038.0
2025-01-13,38.14,38.345,37.96,38.325,27920.0
2025-01-14,38.405,38.425,38.205,38.355,38963.0
2025-01-15,38.705,38.755,38.5,38.725,20580.0
2025-01-16,38.775,38.915,38.735,38.845,6854.0
2025-01-17,39.01,39.185,38.99,39.15,8903.0
2025-01-20,40.6,40.615,39.225,39.41,18048.0
2025-01-21,39.335,39.49,39.295,39.49,16240.0
2025-01-22,39.51,39.63,39.51,39.53,11715.0
2025-01-23,39.58,39.745,39.53,39.745,14016.0
2025-01-24,39.865,39.865,39.64,39.775,17770.0
2025-01-27,39.405,39.835,39.405,39.835,33772.0
2025-01-28,39.845,39.845,39.62,39.815,23179.0
2025-01-29,39.815,39.89,39.735,39.855,23109.0
2025-01-30,40.1,40.34,39.99,40.255,18682.0
2025-01-31,40.295,40.305,39.99,40.02,18018.0
2025-02-03,39.315,39.755,39.315,39.645,22079.0
2025-02-04,39.745,39.835,39.745,39.815,29339.0
2025-02-05,39.805,40.04,39.735,40.03,34232.0
2025-02-06,40.265,40.295,40.11,40.235,27299.0
2025-02-07,40.06,40.1,39.95,39.99,7768.0
2025-02-10,40.08,40.295,40.04,40.285,25178.0
2025-02-11,40.225,40.42,40.05,40.39,28903.0
2025-02-12,40.305,40.6,40.265,40.59,18187.0
2025-02-13,40.655,40.795,40.655,40.715,15405.0
2025-02-14,40.815,40.815,40.655,40.695,18606.0
2025-02-18,40.88,40.99,40.86,40.99,26040.0
2025-02-19,40.655,40.685,40.46,40.685,21163.0
2025-02-20,40.645,40.645,40.44,40.54,29505.0
2025-02-21,40.655,40.655,40.265,40.335,12608.0
2025-02-24,40.275,40.48,40.265,40.365,11892.0
2025-02-25,40.655,40.675,40.44,40.54,17544.0
2025-02-26,40.755,40.89,40.52,40.6,19329.0
2025-02-27,40.695,40.745,40.44,40.44,25866.0
2025-02-28,40.41,40.675,40.205,40.675,15647.0
2025-03-03,41.08,41.095,40.51,40.61,27688.0
2025-03-04,40.235,41.115,39.875,40.345,30328.0
2025-03-05,40.635,41.01,40.59,40.93,12864.0
2025-03-06,40.57,40.835,40.365,40.54,17149.0
2025-03-07,40.335,40.775,40.315,40.775,17151.0
2025-03-10,42.42,42.96,39.675,39.89,17261.0
2025-03-11,39.815,39.825,39.295,39.655,25820.0
2025-03-12,40.04,40.06,39.725,39.96,16897.0
2025-03-13,39.93,39.93,39.675,39.755,8074.0
2025-03-14,40.155,40.49,39.98,40.49,3290.0
2025-03-17,40.56,40.93,40.56,40.91,14679.0
2025-03-18,40.88,40.88,40.735,40.825,7223.0
2025-03-19,40.91,41.05,40.9,41.0,20939.0
2025-03-20,41.11,41.12,40.705,40.805,11481.0
2025-03-21,40.605,40.67,40.525,40.66,6804.0
2025-03-24,40.64,40.77,40.465,40.77,16385.0
2025-03-25,40.905,40.925,40.78,40.895,10408.0
2025-03-26,40.78,40.78,40.485,40.575,23200.0
2025-03-27,40.455,40.605,40.385,40.575,12650.0
2025-03-28,40.28,40.28,40.0,40.035,19229.0
2025-03-31,39.495,39.75,39.285,39.75,9144.0
2025-04-01,39.805,39.865,39.62,39.74,1805.0
2025-04-02,39.355,39.78,39.255,39.74,17410.0
2025-04-03,38.55,38.7,38.315,38.315,31771.0
2025-04-04,37.07,38.185,36.235,36.27,39349.0
2025-04-07,34.615,36.545,34.615,35.73,20302.0
2025-04-08,36.665,36.775,34.985,35.34,12945.0
2025-04-09,35.085,38.255,35.015,38.09,21643.0
2025-04-10,36.9,36.9,35.77,36.625,19759.0
2025-04-11,36.28,37.175,36.065,37.135,26932.0
2025-04-14,37.47,37.56,37.115,37.39,7532.0
2025-04-15,37.51,37.875,37.51,37.805,9577.0
2025-04-16,37.625,37.715,37.205,37.38,7857.0
2025-04-17,37.62,38.1,37.61,37.855,18938.0
2025-04-21,37.805,38.295,37.095,37.43,22035.0
2025-04-22,37.9,38.365,37.9,38.365,7142.0
2025-04-23,38.59,38.865,38.54,38.735,10879.0
2025-04-24,38.745,39.01,38.69,39.01,4363.0
2025-04-25,38.985,39.275,38.915,39.275,10785.0
2025-04-28,39.305,39.325,39.13,39.25,8636.0
2025-04-29,39.285,39.53,39.285,39.505,8016.0
2025-04-30,39.335,39.62,39.21,39.62,9508.0
2025-05-01,39.865,39.865,39.67,39.8,4883.0
2025-05-02,40.13,40.3,40.005,40.27,9872.0
2025-05-05,40.2,40.34,40.025,40.22,15975.0
2025-05-06,40.07,40.18,39.965,39.975,6486.0
2025-05-07,40.025,40.11,39.905,40.09,11908.0
2025-05-08,40.19,40.415,40.11,40.29,5621.0
2025-05-09,40.475,40.475,40.355,40.395,9909.0
2025-05-12,40.975,41.16,40.76,41.16,6601.0
2025-05-13,40.955,41.025,40.915,40.965,7639.0
2025-05-14,40.895,40.895,40.7,40.78,6538.0
2025-05-15,40.69,41.035,40.69,41.035,4094.0
2025-05-16,41.055,41.24,41.005,41.23,5238.0
2025-05-20,41.41,41.465,41.32,41.465,8571.0
2025-05-21,41.32,41.36,41.005,41.065,12375.0
2025-05-22,40.925,41.19,40.925,41.095,9412.0
2025-05-23,40.575,40.85,40.575,40.76,11286.0
2025-05-26,41.25,41.39,41.23,41.33,4504.0
2025-05-27,41.535,41.665,41.455,41.645,10146.0
2025-05-28,41.33,41.39,41.29,41.32,56369.0
2025-05-29,41.36,41.425,41.22,41.33,6619.0
2025-05-30,41.33,41.475,41.21,41.41,6119.0
2025-06-02,41.33,41.555,41.19,41.555,8492.0
2025-06-03,41.39,41.535,41.17,41.505,9786.0
2025-06-04,41.465,41.585,41.445,41.565,6132.0
2025-06-05,41.595,41.665,41.485,41.605,9672.0
2025-06-06,41.81,41.91,41.81,41.85,9433.0
2025-06-09,41.83,41.9,41.615,41.82,9376.0
2025-06-10,41.84,41.97,41.84,41.95,14881.0
2025-06-11,42.015,42.015,41.76,41.83,12585.0
2025-06-12,41.73,41.89,41.555,41.84,6602.0
2025-06-13,41.535,41.615,41.39,41.435,10315.0
2025-06-16,41.665,41.79,41.445,41.665,4009.0
2025-06-17,41.475,41.515,41.29,41.32,12658.0
2025-06-18,41.445,41.555,41.23,41.475,13387.0
2025-06-19,41.345,41.77,41.175,41.77,16008.0
2025-06-20,41.46,41.46,41.16,41.17,12284.0
2025-06-23,41.14,41.33,41.0,41.32,5762.0
2025-06-24,41.46,41.645,41.46,41.635,9270.0
2025-06-25,41.52,41.52,41.34,41.35,16149.0
2025-06-26,41.48,41.645,41.44,41.645,10055.0
2025-06-27,41.845,42.045,41.835,42.005,11002.0
2025-06-30,41.895,41.915,41.725,41.905,18388.0
2025-07-02,41.845,41.955,41.765,41.955,6503.0
2025-07-03,42.145,42.265,41.955,42.225,16067.0
2025-07-04,41.745,42.035,41.705,42.035,12170.0
2025-07-07,41.965,42.045,41.785,41.875,19776.0
2025-07-08,42.055,42.245,42.035,42.235,9316.0
2025-07-09,42.235,42.49,42.185,42.49,9996.0
2025-07-10,42.49,42.57,42.49,42.53,8979.0
2025-07-11,42.295,42.315,42.085,42.295,4960.0
2025-07-14,42.195,42.435,42.155,42.425,9890.0
2025-07-15,42.49,42.49,42.225,42.255,10144.0
2025-07-16,42.255,42.255,41.875,42.235,22773.0
2025-07-17,42.315,42.53,42.315,42.53,9285.0
2025-07-18,42.53,42.53,42.325,42.375,8817.0
2025-07-21,42.415,42.51,42.205,42.365,11518.0
2025-07-22,42.355,42.405,42.265,42.405,15967.0
2025-07-23,42.81,43.28,42.75,43.28,13557.0
2025-07-24,43.09,43.17,43.07,43.08,11292.0
2025-07-25,42.94,43.09,42.72,43.09,6513.0
2025-07-28,42.94,42.94,42.72,42.83,17196.0
2025-07-29,42.98,42.98,42.82,42.83,14529.0
2025-07-30,42.95,42.98,42.77,42.87,19133.0
2025-07-31,42.91,43.13,42.61,42.68,18640.0
2025-08-01,42.065,42.065,41.775,42.025,17540.0
2025-08-05,42.79,43.3,42.035,42.59,19777.0
2025-08-06,42.7,42.73,42.63,42.71,5160.0
2025-08-07,43.11,43.11,42.95,43.02,6303.0
2025-08-08,43.2,43.35,43.09,43.32,14988.0
2025-08-11,43.29,43.32,43.2,43.3,6319.0
2025-08-12,43.405,43.535,43.35,43.525,9979.0
2025-08-13,43.595,43.695,43.575,43.685,14390.0
2025-08-14,43.605,43.765,43.495,43.765,23210.0
2025-08-15,43.815,43.885,43.785,43.855,7402.0
2025-08-18,43.865,43.975,43.655,43.975,18846.0
2025-08-19,44.065,44.065,43.895,43.945,9193.0
2025-08-20,44.035,44.085,43.955,44.085,22768.0
2025-08-21,43.865,44.075,43.865,44.035,11785.0
2025-08-22,44.235,44.32,44.135,44.29,11187.0
2025-08-25,44.235,44.245,44.025,44.105,6174.0
2025-08-26,43.865,43.895,43.785,43.895,12086.0
2025-08-27,43.715,43.785,43.685,43.785,15022.0
2025-08-28,43.855,43.865,43.825,43.835,8239.0
2025-08-29,43.675,43.675,43.475,43.555,12491.0
2025-09-02,43.37,43.995,42.93,43.375,7840.0
2025-09-03,43.3,43.36,43.12,43.33,8513.0
2025-09-04,43.395,43.765,43.395,43.765,19218.0
2025-09-05,43.815,43.835,43.515,43.695,8585.0
2025-09-08,43.845,44.015,43.805,44.015,11716.0
2025-09-09,43.845,44.015,43.765,43.995,4555.0
2025-09-10,44.005,44.075,43.975,44.005,6891.0
2025-09-11,44.155,44.37,44.155,44.37,6095.0
2025-09-12,44.31,44.35,44.245,44.27,3924.0
2025-09-15,44.37,44.45,44.37,44.44,7188.0
2025-09-16,44.31,44.31,44.135,44.205,6075.0
2025-09-17,44.085,44.145,43.955,44.095,6168.0
2025-09-18,44.33,44.54,44.31,44.52,13275.0
2025-09-19,44.48,44.48,44.25,44.4,18913.0
2025-09-22,44.34,44.46,44.28,44.46,3966.0
2025-09-23,44.5,44.58,44.3,44.35,3826.0
2025-09-24,44.39,44.45,44.28,44.31,10334.0
2025-09-25,44.18,44.29,44.13,44.29,11707.0
2025-09-26,44.37,44.42,44.26,44.42,7482.0
2025-09-29,44.44,44.51,44.26,44.46,7289.0
2025-09-30,44.3,44.58,44.28,44.58,6051.0
2025-10-01,44.5,44.89,44.5,44.88,7970.0
2025-10-02,45.13,45.13,44.94,45.04,18244.0
2025-10-03,45.32,45.44,45.32,45.41,7781.0
2025-10-06,45.69,45.78,45.63,45.74,12545.0
2025-10-07,45.69,45.69,45.49,45.55,5435.0
2025-10-08,45.72,45.82,45.6,45.78,6820.0
2025-10-09,45.76,45.83,45.6,45.66,13756.0
2025-10-10,45.71,45.71,44.59,44.62,8608.0
2025-10-14,44.77,45.34,44.75,45.25,11747.0
2025-10-15,45.42,45.51,45.1,45.3,43703.0
2025-10-16,45.61,45.69,45.37,45.49,24410.0
2025-10-17,45.38,45.59,45.38,45.58,11795.0
2025-10-20,45.83,46.04,45.63,46.01,12863.0
2025-10-21,45.99,46.0,45.83,45.91,11227.0
2025-10-22,45.99,46.04,45.68,45.87,11488.0
2025-10-23,46.08,46.18,46.03,46.14,11682.0
2025-10-24,46.09,46.34,45.98,46.27,14632.0
2025-10-27,46.35,46.57,46.35,46.55,30604.0
2025-10-28,46.42,46.53,46.42,46.46,13158.0
2025-10-29,46.47,46.54,46.25,46.42,23257.0
2025-10-30,46.32,46.53,46.19,46.41,18099.0
2025-10-31,46.46,46.47,46.3,46.44,24437.0
2025-11-03,46.68,46.68,46.42,46.44,13345.0
2025-11-04,46.12,46.34,46.12,46.22,25358.0
2025-11-05,46.29,46.54,46.28,46.44,15038.0
2025-11-06,46.32,46.34,46.03,46.11,18483.0
2025-11-07,45.92,46.18,45.74,46.18,17685.0
2025-11-10,46.46,46.69,46.38,46.69,29563.0
2025-11-11,46.7,46.96,46.7,46.94,5144.0
2025-11-12,47.14,47.72,47.1,47.29,41799.0
2025-11-13,47.17,47.17,46.65,46.7,25126.0
2025-11-14,46.29,46.71,46.29,46.66,8442.0
2025-11-17,46.44,46.56,46.04,46.13,28611.0
2025-11-18,45.71,45.75,45.37,45.63,17159.0
2025-11-19,45.7,45.87,45.58,45.78,11960.0
2025-11-20,46.06,46.11,45.17,45.19,13846.0
2025-11-21,45.58,45.9,45.4,45.79,15602.0
2025-11-24,45.71,45.9,45.71,45.88,23539.0
2025-11-25,45.88,46.23,45.77,46.23,16530.0
2025-11-26,46.28,46.69,46.28,46.63,15934.0