Date,Open,High,Low,Close,Volume
2015-11-09,9.658576945405754,9.658576945405754,9.658576945405754,9.658576945405754,0.0
2015-11-10,9.622851454959182,9.622851454959182,9.622851454959182,9.622851454959182,0.0
2015-11-11,9.650124558616303,9.650124558616303,9.650124558616303,9.650124558616303,0.0
2015-11-12,9.662369185833366,9.662369185833366,9.662369185833366,9.662369185833366,0.0
2015-11-13,9.595871388062378,9.595871388062378,9.595871388062378,9.595871388062378,0.0
2015-11-16,9.538463762970938,9.538463762970938,9.538463762970938,9.538463762970938,0.0
2015-11-17,9.654177946509726,9.654177946509726,9.654177946509726,9.654177946509726,0.0
2015-11-18,9.675517917643282,9.675517917643282,9.675517917643282,9.675517917643282,0.0
2015-11-19,9.785909174618224,9.785909174618224,9.785909174618224,9.785909174618224,0.0
2015-11-20,9.80299838898156,9.80299838898156,9.80299838898156,9.80299838898156,0.0
2015-11-23,9.8201548294252,9.8201548294252,9.8201548294252,9.8201548294252,0.0
2015-11-24,9.779797634419998,9.779797634419998,9.779797634419998,9.779797634419998,0.0
2015-11-25,9.74517706493438,9.74517706493438,9.74517706493438,9.74517706493438,0.0
2015-11-26,9.756860612942722,9.756860612942722,9.756860612942722,9.756860612942722,0.0
2015-11-27,9.7588368873292,9.7588368873292,9.7588368873292,9.7588368873292,0.0
2015-11-30,9.710790062984191,9.710790062984191,9.710790062984191,9.710790062984191,0.0
2015-12-01,9.828222820934943,9.828222820934943,9.828222820934943,9.828222820934943,0.0
2015-12-02,9.80397920025579,9.80397920025579,9.80397920025579,9.80397920025579,0.0
2015-12-03,9.784911987760324,9.784911987760324,9.784911987760324,9.784911987760324,0.0
2015-12-04,9.700846636208428,9.700846636208428,9.700846636208428,9.700846636208428,0.0
2015-12-07,9.711577814745748,9.711577814745748,9.711577814745748,9.711577814745748,0.0
2015-12-08,9.65491743339311,9.65491743339311,9.65491743339311,9.65491743339311,0.0
2015-12-09,9.623721946511886,9.623721946511886,9.623721946511886,9.623721946511886,0.0
2015-12-10,9.576680065880192,9.576680065880192,9.576680065880192,9.576680065880192,0.0
2015-12-11,9.573869498599636,9.573869498599636,9.573869498599636,9.573869498599636,0.0
2015-12-14,9.465872524331038,9.465872524331038,9.465872524331038,9.465872524331038,0.0
2015-12-15,9.444124887351512,9.444124887351512,9.444124887351512,9.444124887351512,0.0
2015-12-16,9.569831624417054,9.569831624417054,9.569831624417054,9.569831624417054,0.0
2015-12-17,9.64119383240928,9.64119383240928,9.64119383240928,9.64119383240928,0.0
2015-12-18,9.64503606146071,9.64503606146071,9.64503606146071,9.64503606146071,0.0
2015-12-21,9.643701020455625,9.643701020455625,9.643701020455625,9.643701020455625,0.0
2015-12-22,9.655683638334052,9.655683638334052,9.655683638334052,9.655683638334052,0.0
2015-12-23,9.680147898456267,9.680147898456267,9.680147898456267,9.680147898456267,0.0
2015-12-24,9.7554643789671,9.7554643789671,9.7554643789671,9.7554643789671,0.0
2015-12-29,9.809768400017669,9.809768400017669,9.809768400017669,9.809768400017669,0.0
2015-12-30,9.872644608180291,9.872644608180291,9.872644608180291,9.872644608180291,0.0
2015-12-31,9.854120375564234,9.854120375564234,9.854120375564234,9.854120375564234,0.0
2016-01-04,9.812316096086764,9.812316096086764,9.812316096086764,9.812316096086764,0.0
2016-01-05,9.740848739609955,9.740848739609955,9.740848739609955,9.740848739609955,0.0
2016-01-06,9.675261079541595,9.675261079541595,9.675261079541595,9.675261079541595,0.0
2016-01-07,9.552516599373712,9.552516599373712,9.552516599373712,9.552516599373712,0.0
2016-01-08,9.536217722390402,9.536217722390402,9.536217722390402,9.536217722390402,0.0
2016-01-11,9.479130713989662,9.479130713989662,9.479130713989662,9.479130713989662,0.0
2016-01-12,9.455523155454957,9.455523155454957,9.455523155454957,9.455523155454957,0.0
2016-01-13,9.51664028118286,9.51664028118286,9.51664028118286,9.51664028118286,0.0
2016-01-14,9.428899903907478,9.428899903907478,9.428899903907478,9.428899903907478,0.0
2016-01-15,9.439103616276226,9.439103616276226,9.439103616276226,9.439103616276226,0.0
2016-01-18,9.39120848154832,9.39120848154832,9.39120848154832,9.39120848154832,0.0
2016-01-19,9.443044098829644,9.443044098829644,9.443044098829644,9.443044098829644,0.0
2016-01-20,9.37344355889061,9.37344355889061,9.37344355889061,9.37344355889061,0.0
2016-01-21,9.388989159025344,9.388989159025344,9.388989159025344,9.388989159025344,0.0
2016-01-22,9.431985408619036,9.431985408619036,9.431985408619036,9.431985408619036,0.0
2016-01-25,9.526232063846244,9.526232063846244,9.526232063846244,9.526232063846244,0.0
2016-01-27,9.451471491307183,9.451471491307183,9.451471491307183,9.451471491307183,0.0
2016-01-28,9.494788357591574,9.494788357591574,9.494788357591574,9.494788357591574,0.0
2016-01-29,9.50903080601573,9.50903080601573,9.50903080601573,9.50903080601573,0.0
2016-02-01,9.541324318875311,9.541324318875311,9.541324318875311,9.541324318875311,0.0
2016-02-02,9.508605040840449,9.508605040840449,9.508605040840449,9.508605040840449,0.0
2016-02-03,9.429537689797574,9.429537689797574,9.429537689797574,9.429537689797574,0.0
2016-02-04,9.489341321341003,9.489341321341003,9.489341321341003,9.489341321341003,0.0
2016-02-05,9.491624422452992,9.491624422452992,9.491624422452992,9.491624422452992,0.0
2016-02-08,9.489903262422551,9.489903262422551,9.489903262422551,9.489903262422551,0.0
2016-02-09,9.382002817910294,9.382002817910294,9.382002817910294,9.382002817910294,0.0
2016-02-10,9.345429244604455,9.345429244604455,9.345429244604455,9.345429244604455,0.0
2016-02-11,9.375304342318612,9.375304342318612,9.375304342318612,9.375304342318612,0.0
2016-02-12,9.344441538347628,9.344441538347628,9.344441538347628,9.344441538347628,0.0
2016-02-15,9.396854610421338,9.396854610421338,9.396854610421338,9.396854610421338,0.0
2016-02-16,9.450280383063784,9.450280383063784,9.450280383063784,9.450280383063784,0.0
2016-02-17,9.438473587241546,9.438473587241546,9.438473587241546,9.438473587241546,0.0
2016-02-18,9.52026014704558,9.52026014704558,9.52026014704558,9.52026014704558,0.0
2016-02-19,9.487153026239708,9.487153026239708,9.487153026239708,9.487153026239708,0.0
2016-02-22,9.535638543852368,9.535638543852368,9.535638543852368,9.535638543852368,0.0
2016-02-23,9.517188432299214,9.517188432299214,9.517188432299214,9.517188432299214,0.0
2016-02-24,9.427315781656125,9.427315781656125,9.427315781656125,9.427315781656125,0.0
2016-02-25,9.429390309544594,9.429390309544594,9.429390309544594,9.429390309544594,2065.0
2016-02-26,9.440777373301325,9.440777373301325,9.440777373301325,9.440777373301325,0.0
2016-02-29,9.43232326276622,9.43232326276622,9.43232326276622,9.43232326276622,0.0
2016-03-01,9.462132272884515,9.481776663560746,9.462132272884515,9.481776663560746,10776.0
2016-03-02,9.58654937159305,9.58654937159305,9.58654937159305,9.58654937159305,1030.0
2016-03-03,9.612740930137976,9.625836982423102,9.612740930137976,9.625836982423102,6518.0
2016-03-04,9.632384801958931,9.638933139990726,9.632384801958931,9.638933139990726,1699.0
2016-03-07,9.671674931723825,9.684770984286656,9.671674931723825,9.684770984286656,12136.0
2016-03-08,9.631533099919938,9.631533099919938,9.631533099919938,9.631533099919938,0.0
2016-03-09,9.645481301990053,9.665126316998805,9.645481301990053,9.665126316998805,9049.0
2016-03-10,9.678832680526146,9.678832680526146,9.678832680526146,9.678832680526146,0.0
2016-03-11,9.717510085396484,9.717510085396484,9.717510085396484,9.717510085396484,2031.0
2016-03-14,9.743704124277382,9.743704124277382,9.743704124277382,9.743704124277382,3016.0
2016-03-15,9.69786634673623,9.69786634673623,9.658576945405754,9.658576945405754,2346.0
2016-03-16,9.625835881711,9.658576945405754,9.625835881711,9.658576945405754,16380.0
2016-03-17,9.710961748198615,9.717510085396484,9.704413411000754,9.717510085396484,6383.0
2016-03-18,9.72015086373062,9.72015086373062,9.72015086373062,9.72015086373062,0.0
2016-03-21,9.717510085396484,9.717510085396484,9.717510085396484,9.717510085396484,1342.0
2016-03-22,9.710963299421906,9.710963299421906,9.710963299421906,9.710963299421906,2006.0
2016-03-23,9.673869154930095,9.673869154930095,9.673869154930095,9.673869154930095,0.0
2016-03-24,9.606088028523493,9.606088028523493,9.606088028523493,9.606088028523493,0.0
2016-03-29,9.593094737636529,9.593094737636529,9.5538059611191,9.5538059611191,7485.0
2016-03-30,9.586546851691752,9.586546851691752,9.547257451398872,9.547257451398872,12991.0
2016-03-31,9.611726400541093,9.611726400541093,9.611726400541093,9.611726400541093,0.0
2016-04-01,9.52569597894943,9.52569597894943,9.52569597894943,9.52569597894943,0.0
2016-04-04,9.5538059611191,9.5538059611191,9.5538059611191,9.5538059611191,1699.0
2016-04-05,9.455582689873376,9.455582689873376,9.449034976832449,9.449034976832449,2270.0
2016-04-06,9.46213147816707,9.488324205030104,9.46213147816707,9.47522815384052,409363.0
2016-04-07,9.49,9.495,9.48,9.48,71575.0
2016-04-08,9.47,9.47,9.465,9.465,17399.0
2016-04-11,9.435,9.455,9.435,9.455,3883.0
2016-04-12,9.49,9.51,9.48,9.51,11638.0
2016-04-13,9.56,9.58,9.56,9.58,10868.0
2016-04-14,9.655,9.655,9.655,9.655,15848.0
2016-04-15,9.68,9.68,9.665,9.665,14993.0
2016-04-18,9.665,9.685,9.665,9.67,16228.0
2016-04-19,9.74,9.74,9.73,9.73,25251.0
2016-04-20,9.74,9.74,9.74,9.74,58.0
2016-04-21,9.805,9.825,9.805,9.825,11638.0
2016-04-22,9.805,9.805,9.795,9.795,3334.0
2016-04-26,9.775,9.775,9.755,9.755,13015.0
2016-04-27,9.79,9.79,9.79,9.79,10727.0
2016-04-28,9.765,9.77,9.755,9.77,12713.0
2016-04-29,9.785,9.785,9.785,9.785,8614.0
2016-05-02,9.725,9.725,9.725,9.725,834.0
2016-05-03,9.83,9.83,9.81,9.825,60725.0
2016-05-04,9.855,9.855,9.85,9.85,3892.0
2016-05-05,9.83,9.83,9.825,9.825,7158.0
2016-05-06,9.755,9.805,9.755,9.805,14205.0
2016-05-09,9.83,9.835,9.83,9.835,4286.0
2016-05-10,9.895,9.91,9.895,9.91,4966.0
2016-05-11,9.985,9.985,9.965,9.965,11421.0
2016-05-12,9.94,9.94,9.93,9.94,21863.0
2016-05-13,9.92,9.92,9.92,9.92,2096.0
2016-05-16,9.94,9.94,9.935,9.94,310018.0
2016-05-17,9.98,10.005,9.98,10.005,51121.0
2016-05-18,9.965,9.98,9.965,9.98,7535.0
2016-05-19,9.92,9.92,9.92,9.92,440.0
2016-05-20,9.935,9.935,9.935,9.935,5045.0
2016-05-23,9.935,9.94,9.915,9.94,243980.0
2016-05-24,9.91,9.92,9.91,9.92,5427.0
2016-05-25,9.995,10.0,9.995,10.0,7631.0
2016-05-26,9.975,9.98,9.975,9.98,4802.0
2016-05-27,10.03,10.03,10.03,10.03,4240.0
2016-05-30,10.02,10.02,10.015,10.015,53786.0
2016-05-31,9.995,9.995,9.995,9.995,1770.0
2016-06-01,9.915,9.915,9.9,9.91,7376.0
2016-06-02,9.895,9.895,9.895,9.895,3694.0
2016-06-03,9.895,9.91,9.895,9.91,12084.0
2016-06-06,9.955,9.965,9.955,9.965,2826.0
2016-06-07,9.965,9.965,9.965,9.965,0.0
2016-06-08,9.975,9.975,9.975,9.975,977.0
2016-06-09,9.965,9.965,9.965,9.965,4668.0
2016-06-10,9.88,9.91,9.88,9.895,17549.0
2016-06-14,9.805,9.805,9.79,9.79,12166.0
2016-06-15,9.725,9.745,9.72,9.745,61761.0
2016-06-16,9.74,9.74,9.7,9.7,26063.0
2016-06-17,9.71,9.725,9.71,9.71,13676.0
2016-06-20,9.77,9.77,9.77,9.77,91.0
2016-06-21,9.845,9.85,9.845,9.845,54553.0
2016-06-22,9.855,9.86,9.835,9.86,2662.0
2016-06-23,9.855,9.855,9.85,9.85,9309.0
2016-06-24,9.825,9.825,9.825,9.825,311.0
2016-06-27,9.615,9.705,9.585,9.685,32656.0
2016-06-28,9.62,9.665,9.6,9.66,25598.0
2016-06-29,9.7,9.725,9.7,9.725,4776.0
2016-06-30,9.775,9.775,9.775,9.775,971.0
2016-07-01,9.82,9.82,9.82,9.82,3659.0
2016-07-04,9.81,9.845,9.81,9.845,30665.0
2016-07-05,9.825,9.825,9.8,9.815,39656.0
2016-07-06,9.735,9.76,9.735,9.76,3833.0
2016-07-07,9.81,9.81,9.795,9.795,50377.0
2016-07-08,9.8,9.815,9.8,9.81,20469.0
2016-07-11,9.9,9.9,9.895,9.9,24523.0
2016-07-12,9.96,9.96,9.96,9.96,1311.0
2016-07-13,9.96,9.965,9.96,9.965,15189.0
2016-07-14,9.98,9.98,9.98,9.98,2899.0
2016-07-15,10.03,10.03,10.03,10.03,495.0
2016-07-18,10.03,10.045,10.03,10.045,1237.0
2016-07-19,10.03,10.03,10.03,10.03,5906.0
2016-07-20,10.06,10.07,10.06,10.065,8436.0
2016-07-21,10.13,10.13,10.125,10.13,16290.0
2016-07-22,10.09,10.09,10.075,10.075,6295.0
2016-07-25,10.13,10.13,10.13,10.13,863.0
2016-07-26,10.115,10.115,10.095,10.11,9511.0
2016-07-27,10.125,10.125,10.125,10.125,239.0
2016-07-28,10.17,10.17,10.17,10.17,1472.0
2016-07-29,10.17,10.17,10.17,10.17,2532.0
2016-08-01,10.22,10.23,10.22,10.23,1198.0
2016-08-02,10.21,10.21,10.175,10.18,24131.0
2016-08-03,10.045,10.045,10.045,10.045,480.0
2016-08-04,10.065,10.065,10.065,10.065,3329.0
2016-08-05,10.075,10.075,10.065,10.07,31572.0
2016-08-08,10.135,10.135,10.135,10.135,1885.0
2016-08-09,10.145,10.145,10.145,10.145,2084.0
2016-08-10,10.095,10.115,10.095,10.11,15840.0
2016-08-11,10.09,10.09,10.07,10.07,1216.0
2016-08-12,10.11,10.11,10.11,10.11,1009.0
2016-08-15,10.135,10.155,10.135,10.155,13432.0
2016-08-16,10.145,10.145,10.145,10.145,6339.0
2016-08-17,10.115,10.145,10.115,10.145,4662.0
2016-08-18,10.125,10.125,10.125,10.125,452.0
2016-08-19,10.15,10.15,10.15,10.15,6695.0
2016-08-22,10.165,10.165,10.13,10.13,335.0
2016-08-23,10.15,10.21,10.15,10.21,54332.0
2016-08-24,10.21,10.21,10.2,10.2,3000.0
2016-08-25,10.215,10.215,10.215,10.215,4331.0
2016-08-26,10.145,10.175,10.145,10.175,11657.0
2016-08-29,10.065,10.065,10.065,10.065,1553.0
2016-08-30,10.13,10.13,10.11,10.11,127174.0
2016-08-31,10.06,10.06,10.0,10.03,97642.0
2016-09-01,10.0,10.03,10.0,10.03,126460.0
2016-09-02,9.985,9.985,9.935,9.94,280048.0
2016-09-05,10.02,10.03,10.02,10.03,30492.0
2016-09-06,10.03,10.03,10.03,10.03,0.0
2016-09-07,10.03,10.045,10.03,10.04,33891.0
2016-09-08,9.97,9.97,9.95,9.97,94634.0
2016-09-09,9.9,9.915,9.9,9.915,31686.0
2016-09-12,9.755,9.755,9.74,9.74,2781.0
2016-09-13,9.81,9.81,9.77,9.77,65438.0
2016-09-14,9.715,9.755,9.71,9.755,172440.0
2016-09-15,9.73,9.74,9.72,9.73,35338.0
2016-09-16,9.84,9.84,9.825,9.84,14526.0
2016-09-19,9.815,9.815,9.815,9.815,2750.0
2016-09-20,9.835,9.835,9.825,9.825,31750.0
2016-09-21,9.88,9.88,9.875,9.88,90000.0
2016-09-22,9.92,9.95,9.92,9.94,114182.0
2016-09-23,9.94,9.985,9.94,9.985,183563.0
2016-09-26,9.98,10.005,9.98,10.005,7290.0
2016-09-27,9.945,9.95,9.945,9.95,472.0
2016-09-28,9.97,9.97,9.96,9.96,42799.0
2016-09-29,10.045,10.045,10.045,10.045,2179.0
2016-09-30,9.99,9.99,9.99,9.99,1635.0
2016-10-03,10.075,10.085,10.075,10.085,3590.0
2016-10-04,10.04,10.07,10.04,10.07,11413.0
2016-10-05,10.025,10.045,10.02,10.045,7843.0
2016-10-06,10.045,10.06,10.045,10.06,100840.0
2016-10-07,10.075,10.075,10.03,10.045,240799.0
2016-10-10,10.075,10.075,10.075,10.075,15480.0
2016-10-11,10.085,10.085,10.07,10.07,3945.0
2016-10-12,10.04,10.05,10.04,10.05,1136.0
2016-10-13,10.025,10.03,10.01,10.01,80156.0
2016-10-14,10.01,10.02,10.01,10.02,1461.0
2016-10-17,9.96,9.96,9.95,9.95,5252.0
2016-10-18,9.945,9.98,9.94,9.97,141419.0
2016-10-19,10.0,10.0,10.0,10.0,38038.0
2016-10-20,10.03,10.03,10.02,10.025,90404.0
2016-10-21,10.0,10.0,9.98,10.0,130453.0
2016-10-24,9.98,9.98,9.92,9.95,44267.0
2016-10-25,10.0,10.03,10.0,10.02,34235.0
2016-10-26,9.95,9.95,9.885,9.885,151665.0
2016-10-27,9.9,9.9,9.8,9.8,207072.0
2016-10-28,9.8,9.8,9.74,9.775,94486.0
2016-10-31,9.835,9.84,9.825,9.84,34764.0
2016-11-01,9.775,9.775,9.76,9.77,90629.0
2016-11-02,9.715,9.715,9.715,9.715,1680.0
2016-11-03,9.7,9.7,9.69,9.69,5515.0
2016-11-04,9.655,9.655,9.655,9.655,17000.0
2016-11-07,9.735,9.74,9.735,9.735,5595.0
2016-11-08,9.775,9.775,9.74,9.74,66382.0
2016-11-09,9.8,9.82,9.595,9.595,586220.0
2016-11-10,9.81,9.825,9.8,9.8,112609.0
2016-11-11,9.865,9.865,9.845,9.845,9317.0
2016-11-14,9.885,9.885,9.865,9.865,17416.0
2016-11-15,9.845,9.86,9.845,9.86,868.0
2016-11-16,9.865,9.865,9.865,9.865,2.0
2016-11-17,9.815,9.875,9.815,9.855,53173.0
2016-11-18,9.885,9.895,9.88,9.895,30719.0
2016-11-21,9.88,9.9,9.88,9.9,1552.0
2016-11-22,9.95,9.97,9.95,9.965,55300.0
2016-11-23,10.0,10.04,10.0,10.04,54624.0
2016-11-24,10.03,10.04,10.03,10.04,7083.0
2016-11-25,10.06,10.075,10.06,10.07,39789.0
2016-11-28,10.05,10.05,10.025,10.025,33571.0
2016-11-29,10.01,10.03,10.01,10.03,16145.0
2016-11-30,9.99,9.99,9.98,9.98,15764.0
2016-12-01,10.01,10.06,10.01,10.06,5908.0
2016-12-02,10.05,10.05,10.025,10.025,7937.0
2016-12-05,9.925,9.925,9.925,9.925,54.0
2016-12-06,9.96,9.985,9.96,9.985,802.0
2016-12-07,10.005,10.02,10.005,10.01,9259.0
2016-12-08,10.11,10.11,10.105,10.105,3647.0
2016-12-09,10.135,10.145,10.13,10.145,8392.0
2016-12-12,10.13,10.13,10.125,10.125,3882.0
2016-12-13,10.165,10.165,10.145,10.145,23806.0
2016-12-14,10.165,10.17,10.165,10.17,6910.0
2016-12-15,10.13,10.13,10.105,10.105,8964.0
2016-12-16,10.095,10.115,10.095,10.115,945.0
2016-12-19,10.135,10.155,10.135,10.155,17428.0
2016-12-20,10.145,10.19,10.145,10.19,20395.0
2016-12-21,10.215,10.215,10.2,10.2,2326.0
2016-12-22,10.24,10.24,10.215,10.215,3597.0
2016-12-23,10.255,10.255,10.215,10.22,8960.0
2016-12-28,10.3,10.3,10.295,10.295,4029.0
2016-12-29,10.3,10.3,10.3,10.3,3.0
2016-12-30,10.295,10.295,10.28,10.28,2181.0
2017-01-03,10.34,10.385,10.34,10.385,13140.0
2017-01-04,10.385,10.395,10.38,10.38,29227.0
2017-01-05,10.415,10.415,10.4,10.4,807.0
2017-01-06,10.405,10.405,10.405,10.405,2740.0
2017-01-09,10.48,10.51,10.48,10.51,15260.0
2017-01-10,10.405,10.415,10.395,10.405,5434.0
2017-01-11,10.46,10.46,10.44,10.455,3543.0
2017-01-12,10.46,10.46,10.46,10.46,7345.0
2017-01-13,10.38,10.38,10.355,10.355,8049.0
2017-01-16,10.4,10.405,10.395,10.395,11936.0
2017-01-17,10.325,10.335,10.325,10.335,3314.0
2017-01-18,10.28,10.28,10.28,10.28,25106.0
2017-01-19,10.325,10.325,10.32,10.32,4288.0
2017-01-20,10.26,10.26,10.26,10.26,55.0
2017-01-23,10.23,10.23,10.21,10.21,5186.0
2017-01-24,10.225,10.225,10.225,10.225,4775.0
2017-01-25,10.26,10.285,10.26,10.285,5605.0
2017-01-27,10.325,10.345,10.325,10.325,14062.0
2017-01-30,10.28,10.28,10.25,10.27,8507.0
2017-01-31,10.27,10.27,10.27,10.27,0.0
2017-02-01,10.23,10.23,10.225,10.23,1350.0
2017-02-02,10.275,10.275,10.265,10.265,1594.0
2017-02-03,10.26,10.26,10.24,10.24,4183.0
2017-02-06,10.24,10.24,10.24,10.24,3006.0
2017-02-07,10.165,10.165,10.165,10.165,1345.0
2017-02-08,10.225,10.225,10.22,10.225,5703.0
2017-02-09,10.28,10.28,10.23,10.24,10864.0
2017-02-10,10.335,10.345,10.335,10.345,18919.0
2017-02-13,10.385,10.42,10.385,10.405,15466.0
2017-02-14,10.44,10.44,10.44,10.44,6590.0
2017-02-15,10.475,10.48,10.475,10.48,769.0
2017-02-16,10.455,10.48,10.455,10.475,9052.0
2017-02-17,10.465,10.475,10.465,10.475,4404.0
2017-02-20,10.445,10.46,10.445,10.46,4463.0
2017-02-21,10.48,10.48,10.48,10.48,5000.0
2017-02-22,10.475,10.5,10.475,10.495,1738.0
2017-02-23,10.485,10.485,10.48,10.48,6170.0
2017-02-24,10.475,10.475,10.42,10.42,14065.0
2017-02-27,10.375,10.4,10.375,10.4,1666.0
2017-02-28,10.395,10.44,10.395,10.435,149662.0
2017-03-01,10.355,10.36,10.355,10.355,12331.0
2017-03-02,10.475,10.485,10.475,10.485,7002.0
2017-03-03,10.405,10.42,10.405,10.42,7066.0
2017-03-06,10.44,10.44,10.44,10.44,952.0
2017-03-07,10.495,10.51,10.495,10.495,6390.0
2017-03-08,10.455,10.475,10.455,10.455,11912.0
2017-03-09,10.46,10.46,10.445,10.445,7661.0
2017-03-10,10.495,10.495,10.495,10.495,1459.0
2017-03-13,10.485,10.485,10.48,10.48,130.0
2017-03-14,10.51,10.51,10.485,10.485,1694.0
2017-03-15,10.475,10.475,10.445,10.445,7952.0
2017-03-16,10.55,10.55,10.55,10.55,45.0
2017-03-17,10.575,10.59,10.575,10.59,14758.0
2017-03-20,10.535,10.54,10.515,10.515,6985.0
2017-03-21,10.515,10.535,10.515,10.515,2001.0
2017-03-22,10.365,10.365,10.365,10.365,1353.0
2017-03-23,10.395,10.395,10.395,10.395,230.0
2017-03-24,10.52,10.52,10.5,10.515,13336.0
2017-03-27,10.415,10.475,10.415,10.475,7577.0
2017-03-28,10.58,10.595,10.58,10.58,686.0
2017-03-29,10.69,10.71,10.69,10.695,7637.0
2017-03-30,10.735,10.745,10.735,10.745,5059.0
2017-03-31,10.73,10.75,10.715,10.735,10552.0
2017-04-03,10.69,10.69,10.66,10.675,6173.0
2017-04-04,10.675,10.675,10.675,10.675,1108.0
2017-04-05,10.68,10.68,10.66,10.67,7566.0
2017-04-06,10.65,10.66,10.635,10.66,331641.0
2017-04-07,10.675,10.675,10.65,10.65,2934.0
2017-04-10,10.735,10.77,10.735,10.755,9825.0
2017-04-11,10.795,10.835,10.795,10.825,4375.0
2017-04-12,10.81,10.81,10.785,10.785,3492.0
2017-04-13,10.735,10.735,10.725,10.725,9928.0
2017-04-18,10.63,10.635,10.615,10.615,31917.0
2017-04-19,10.615,10.62,10.61,10.61,3461.0
2017-04-20,10.62,10.62,10.6,10.6,4645.0
2017-04-21,10.695,10.695,10.67,10.67,5633.0
2017-04-24,10.705,10.705,10.705,10.705,202.0
2017-04-26,10.765,10.785,10.765,10.785,3376.0
2017-04-27,10.775,10.785,10.77,10.77,4558.0
2017-04-28,10.75,10.785,10.73,10.785,116184.0
2017-05-01,10.81,10.825,10.785,10.785,5420.0
2017-05-02,10.81,10.81,10.785,10.785,8510.0
2017-05-03,10.765,10.765,10.715,10.725,77410.0
2017-05-04,10.735,10.735,10.68,10.68,3382.0
2017-05-05,10.66,10.66,10.62,10.66,9103.0
2017-05-08,10.705,10.705,10.695,10.695,11640.0
2017-05-09,10.66,10.68,10.655,10.655,15803.0
2017-05-10,10.695,10.695,10.695,10.695,82.0
2017-05-11,10.775,10.775,10.77,10.77,4917.0
2017-05-12,10.71,10.71,10.62,10.62,4112.0
2017-05-15,10.66,10.66,10.63,10.63,6745.0
2017-05-16,10.725,10.725,10.67,10.67,18000.0
2017-05-17,10.595,10.595,10.595,10.595,1130.0
2017-05-18,10.465,10.48,10.465,10.465,1106.0
2017-05-19,10.465,10.485,10.465,10.485,1935.0
2017-05-22,10.58,10.58,10.58,10.58,1433.0
2017-05-23,10.59,10.59,10.555,10.555,7294.0
2017-05-24,10.57,10.57,10.56,10.56,2804.0
2017-05-25,10.575,10.58,10.575,10.58,4463.0
2017-05-26,10.52,10.54,10.52,10.52,98.0
2017-05-29,10.51,10.52,10.485,10.52,4858.0
2017-05-30,10.425,10.46,10.425,10.46,4392.0
2017-05-31,10.5,10.515,10.485,10.485,10174.0
2017-06-01,10.5,10.5,10.5,10.5,3871.0
2017-06-02,10.575,10.59,10.575,10.59,537.0
2017-06-05,10.53,10.53,10.52,10.53,2904.0
2017-06-06,10.44,10.44,10.44,10.44,40.0
2017-06-07,10.405,10.405,10.365,10.375,4091.0
2017-06-08,10.38,10.4,10.38,10.4,8638.0
2017-06-09,10.4,10.42,10.4,10.42,1921.0
2017-06-13,10.475,10.535,10.475,10.535,3206.0
2017-06-14,10.61,10.63,10.61,10.63,5272.0
2017-06-15,10.6,10.6,10.54,10.54,12930.0
2017-06-16,10.59,10.59,10.59,10.59,7371.0
2017-06-19,10.6,10.615,10.6,10.61,6388.0
2017-06-20,10.6,10.6,10.57,10.57,2111.0
2017-06-21,10.42,10.42,10.42,10.42,9.0
2017-06-22,10.42,10.475,10.42,10.475,9787.0
2017-06-23,10.455,10.455,10.455,10.455,177.0
2017-06-26,10.475,10.48,10.46,10.48,7650.0
2017-06-27,10.445,10.445,10.425,10.425,7750.0
2017-06-28,10.465,10.515,10.465,10.515,73.0
2017-06-29,10.58,10.615,10.58,10.615,3067.0
2017-06-30,10.485,10.5,10.485,10.495,1516.0
2017-07-03,10.485,10.485,10.485,10.485,671.0
2017-07-04,10.56,10.56,10.56,10.56,7226.0
2017-07-05,10.535,10.55,10.535,10.535,11922.0
2017-07-06,10.52,10.52,10.52,10.52,5396.0
2017-07-07,10.44,10.475,10.44,10.44,9507.0
2017-07-10,10.52,10.52,10.52,10.52,37153.0
2017-07-11,10.515,10.515,10.515,10.515,2050.0
2017-07-12,10.425,10.435,10.425,10.435,55597.0
2017-07-13,10.48,10.505,10.48,10.505,1168.0
2017-07-14,10.56,10.56,10.54,10.54,4473.0
2017-07-17,10.53,10.535,10.53,10.535,1009.0
2017-07-18,10.52,10.52,10.435,10.445,17094.0
2017-07-19,10.5,10.5,10.495,10.495,3437.0
2017-07-20,10.53,10.54,10.53,10.54,10455.0
2017-07-21,10.48,10.505,10.48,10.48,2657.0
2017-07-24,10.425,10.425,10.42,10.42,201.0
2017-07-25,10.5,10.515,10.5,10.5,2339.0
2017-07-26,10.56,10.56,10.56,10.56,9.0
2017-07-27,10.58,10.58,10.575,10.58,13209.0
2017-07-28,10.505,10.505,10.46,10.465,25714.0
2017-07-31,10.48,10.52,10.48,10.5,6958.0
2017-08-01,10.53,10.56,10.53,10.555,17971.0
2017-08-02,10.54,10.54,10.505,10.515,2405.0
2017-08-03,10.505,10.515,10.505,10.505,1420.0
2017-08-04,10.505,10.505,10.495,10.495,2968.0
2017-08-07,10.55,10.56,10.55,10.55,3804.0
2017-08-08,10.515,10.515,10.5,10.505,13732.0
2017-08-09,10.55,10.56,10.55,10.56,1949.0
2017-08-10,10.57,10.57,10.53,10.535,6633.0
2017-08-11,10.455,10.455,10.455,10.455,20.0
2017-08-14,10.455,10.455,10.455,10.455,0.0
2017-08-15,10.455,10.455,10.455,10.455,0.0
2017-08-16,10.55,10.575,10.55,10.575,5051.0
2017-08-17,10.61,10.63,10.605,10.605,5159.0
2017-08-18,10.495,10.535,10.495,10.535,10958.0
2017-08-21,10.495,10.505,10.495,10.5,3331.0
2017-08-22,10.53,10.555,10.53,10.555,2103.0
2017-08-23,10.53,10.53,10.53,10.53,1346.0
2017-08-24,10.57,10.575,10.57,10.575,13412.0
2017-08-25,10.54,10.555,10.54,10.555,4946.0
2017-08-28,10.505,10.505,10.5,10.5,13819.0
2017-08-29,10.445,10.445,10.435,10.44,5497.0
2017-08-30,10.475,10.475,10.46,10.465,5931.0
2017-08-31,10.52,10.535,10.52,10.53,1446.0
2017-09-01,10.53,10.53,10.53,10.53,180.0
2017-09-04,10.55,10.55,10.515,10.515,574.0
2017-09-05,10.475,10.495,10.475,10.495,1574.0
2017-09-06,10.495,10.5,10.495,10.495,1644.0
2017-09-07,10.55,10.555,10.52,10.52,8403.0
2017-09-08,10.505,10.505,10.48,10.505,566.0
2017-09-11,10.56,10.56,10.56,10.56,1249.0
2017-09-12,10.615,10.63,10.615,10.63,4203.0
2017-09-13,10.665,10.665,10.665,10.665,86.0
2017-09-14,10.605,10.61,10.605,10.61,4719.0
2017-09-15,10.57,10.57,10.57,10.57,201.0
2017-09-18,10.595,10.595,10.59,10.595,1746.0
2017-09-19,10.61,10.61,10.59,10.59,6566.0
2017-09-20,10.535,10.535,10.535,10.535,1205.0
2017-09-21,10.495,10.5,10.485,10.485,2064.0
2017-09-22,10.485,10.505,10.485,10.505,5976.0
2017-09-25,10.54,10.54,10.54,10.54,2045.0
2017-09-26,10.515,10.52,10.515,10.52,13337.0
2017-09-27,10.485,10.485,10.465,10.48,7554.0
2017-09-28,10.515,10.515,10.495,10.515,8179.0
2017-09-29,10.495,10.515,10.475,10.515,14002.0
2017-10-02,10.625,10.625,10.625,10.625,4924.0
2017-10-03,10.56,10.57,10.56,10.57,6110.0
2017-10-04,10.495,10.495,10.495,10.495,2031.0
2017-10-05,10.465,10.48,10.46,10.48,4298.0
2017-10-06,10.535,10.555,10.535,10.555,4501.0
2017-10-09,10.635,10.635,10.635,10.635,2291.0
2017-10-10,10.625,10.625,10.625,10.625,67.0
2017-10-11,10.675,10.675,10.665,10.665,2430.0
2017-10-12,10.67,10.67,10.67,10.67,1798.0
2017-10-13,10.725,10.76,10.725,10.725,910.0
2017-10-16,10.805,10.805,10.805,10.805,177.0
2017-10-17,10.875,10.875,10.875,10.875,4397.0
2017-10-18,10.89,10.91,10.89,10.91,17975.0
2017-10-19,10.9,10.9,10.88,10.88,3721.0
2017-10-20,10.89,10.935,10.89,10.92,2035.0
2017-10-23,10.93,10.93,10.915,10.915,1967.0
2017-10-24,10.9,10.91,10.895,10.91,1112.0
2017-10-25,10.91,10.915,10.91,10.91,6167.0
2017-10-26,10.88,10.9,10.88,10.89,6498.0
2017-10-27,10.93,10.935,10.88,10.88,76866.0
2017-10-30,10.92,10.945,10.92,10.93,74248.0
2017-10-31,10.95,10.95,10.915,10.92,18285.0
2017-11-01,10.985,10.985,10.955,10.955,1978.0
2017-11-02,10.99,10.99,10.955,10.955,1221.0
2017-11-03,10.985,11.005,10.985,11.005,1793.0
2017-11-06,11.005,11.005,10.99,11.005,797.0
2017-11-07,11.105,11.105,11.105,11.105,966.0
2017-11-08,11.1,11.105,11.1,11.105,65.0
2017-11-09,11.18,11.19,11.18,11.19,4945.0
2017-11-10,11.155,11.155,11.14,11.14,20604.0
2017-11-13,11.155,11.175,11.155,11.165,7488.0
2017-11-14,11.06,11.07,11.06,11.07,5653.0
2017-11-15,11.045,11.045,11.01,11.02,9787.0
2017-11-16,11.01,11.02,11.005,11.02,8390.0
2017-11-17,11.09,11.09,11.05,11.07,48227.0
2017-11-20,11.03,11.03,11.02,11.02,6945.0
2017-11-21,11.045,11.07,11.045,11.045,1283.0
2017-11-22,11.1,11.135,11.1,11.125,4155.0
2017-11-23,11.115,11.115,11.1,11.1,1610.0
2017-11-24,11.08,11.08,11.08,11.08,618.0
2017-11-27,11.105,11.105,11.105,11.105,2759.0
2017-11-28,11.125,11.135,11.105,11.105,13198.0
2017-11-29,11.175,11.175,11.16,11.175,6460.0
2017-11-30,11.085,11.1,11.06,11.085,6896.0
2017-12-01,11.085,11.085,11.085,11.085,0.0
2017-12-04,11.125,11.125,11.1,11.1,398.0
2017-12-05,11.1,11.1,11.1,11.1,306.0
2017-12-06,11.045,11.045,11.025,11.025,6781.0
2017-12-07,11.085,11.085,11.085,11.085,45.0
2017-12-08,11.145,11.145,11.105,11.12,14005.0
2017-12-11,11.125,11.125,11.125,11.125,3476.0
2017-12-12,11.125,11.125,11.125,11.125,0.0
2017-12-13,11.175,11.175,11.155,11.155,7540.0
2017-12-14,11.195,11.195,11.19,11.19,5271.0
2017-12-15,11.125,11.125,11.125,11.125,705.0
2017-12-18,11.21,11.21,11.2,11.2,2010.0
2017-12-19,11.285,11.285,11.285,11.285,6601.0
2017-12-20,11.235,11.29,11.235,11.29,15541.0
2017-12-21,11.235,11.24,11.235,11.24,901.0
2017-12-22,11.275,11.275,11.25,11.25,4051.0
2017-12-27,11.285,11.285,11.285,11.285,491.0
2017-12-28,11.285,11.285,11.285,11.285,1658.0
2017-12-29,11.255,11.255,11.255,11.255,32.0
2018-01-02,11.69,11.69,11.38,11.38,8804.0
2018-01-03,11.38,11.38,11.38,11.38,0.0
2018-01-04,11.445,11.445,11.405,11.405,4451.0
2018-01-05,11.455,11.465,11.455,11.465,5837.0
2018-01-08,11.49,11.49,11.49,11.49,220.0
2018-01-09,11.52,11.52,11.505,11.505,1473.0
2018-01-10,11.5,11.5,11.47,11.5,3270.0
2018-01-11,11.385,11.385,11.385,11.385,446.0
2018-01-12,11.4,11.415,11.4,11.415,6002.0
2018-01-15,11.405,11.42,11.405,11.42,5430.0
2018-01-16,11.385,11.385,11.385,11.385,10432.0
2018-01-17,11.3,11.3,11.285,11.3,4384.0
2018-01-18,11.31,11.31,11.295,11.3,13451.0
2018-01-19,11.3,11.3,11.275,11.3,1474.0
2018-01-22,11.285,11.285,11.26,11.26,6566.0
2018-01-23,11.28,11.33,11.28,11.32,6113.0
2018-01-24,11.335,11.35,11.335,11.35,4753.0
2018-01-25,11.32,11.35,11.32,11.35,787.0
2018-01-29,11.35,11.35,11.35,11.35,0.0
2018-01-30,11.35,11.35,11.35,11.35,0.0
2018-01-31,11.285,11.33,11.28,11.28,6878.0
2018-02-01,11.405,11.405,11.405,11.405,3670.0
2018-02-02,11.455,11.485,11.435,11.455,6163.0
2018-02-05,11.36,11.36,11.3,11.36,4599.0
2018-02-06,10.975,10.99,10.875,10.925,13654.0
2018-02-07,11.075,11.075,11.065,11.065,7123.0
2018-02-08,11.005,11.01,11.005,11.005,2806.0
2018-02-09,10.94,10.97,10.91,10.97,11339.0
2018-02-12,10.945,10.945,10.895,10.945,2017.0
2018-02-13,10.98,10.98,10.98,10.98,8846.0
2018-02-14,10.98,10.98,10.98,10.98,0.0
2018-02-15,11.04,11.075,11.04,11.075,8205.0
2018-02-16,11.08,11.08,11.065,11.065,10861.0
2018-02-19,11.105,11.105,11.105,11.105,13542.0
2018-02-20,11.08,11.08,11.08,11.08,1256.0
2018-02-21,11.14,11.14,11.14,11.14,635.0
2018-02-22,11.125,11.125,11.11,11.11,1473.0
2018-02-23,11.175,11.175,11.175,11.175,106.0
2018-02-26,11.235,11.235,11.235,11.235,11932.0
2018-02-27,11.315,11.315,11.28,11.31,6057.0
2018-02-28,11.26,11.26,11.26,11.26,1072.0
2018-03-01,11.175,11.175,11.175,11.175,357.0
2018-03-02,11.11,11.11,11.095,11.11,2145.0
2018-03-05,11.095,11.095,11.095,11.095,896.0
2018-03-06,11.19,11.195,11.19,11.19,5486.0
2018-03-07,11.105,11.105,11.105,11.105,498.0
2018-03-08,11.14,11.16,11.14,11.14,467.0
2018-03-09,11.19,11.19,11.19,11.19,848.0
2018-03-12,11.235,11.235,11.19,11.19,1408.0
2018-03-13,11.19,11.19,11.19,11.19,0.0
2018-03-14,11.145,11.145,11.14,11.14,2933.0
2018-03-15,11.115,11.15,11.115,11.145,3618.0
2018-03-16,11.145,11.145,11.145,11.145,5709.0
2018-03-19,11.15,11.15,11.15,11.15,653.0
2018-03-20,11.145,11.145,11.145,11.145,2229.0
2018-03-21,11.16,11.19,11.16,11.16,4317.0
2018-03-22,11.145,11.145,11.145,11.145,873.0
2018-03-23,10.99,10.99,10.99,10.99,100.0
2018-03-26,10.955,10.955,10.955,10.955,523.0
2018-03-27,11.005,11.005,11.005,11.005,7023.0
2018-03-28,10.975,10.975,10.96,10.96,6806.0
2018-03-29,10.94,10.94,10.94,10.94,3126.0
2018-04-03,10.94,10.94,10.94,10.94,0.0
2018-04-04,10.905,10.905,10.905,10.905,8153.0
2018-04-05,10.94,10.975,10.94,10.96,25136.0
2018-04-06,10.94,10.975,10.94,10.97,5961.0
2018-04-09,10.94,10.99,10.94,10.98,17055.0
2018-04-10,10.98,11.04,10.98,10.98,1413.0
2018-04-11,11.01,11.01,10.99,10.99,4957.0
2018-04-12,10.97,10.975,10.97,10.975,2173.0
2018-04-13,10.995,11.02,10.995,11.005,4721.0
2018-04-16,11.02,11.025,11.02,11.025,5915.0
2018-04-17,11.065,11.065,11.025,11.025,5449.0
2018-04-18,11.045,11.045,11.045,11.045,9055.0
2018-04-19,11.08,11.08,11.08,11.08,4063.0
2018-04-20,11.055,11.08,11.055,11.08,13302.0
2018-04-23,11.08,11.08,11.08,11.08,4699.0
2018-04-24,11.11,11.15,11.11,11.14,2567.0
2018-04-26,11.15,11.15,11.13,11.13,3285.0
2018-04-27,11.18,11.18,11.15,11.15,9986.0
2018-04-30,11.235,11.235,11.235,11.235,1789.0
2018-05-01,11.3,11.3,11.28,11.28,1643.0
2018-05-02,11.32,11.36,11.32,11.36,3259.0
2018-05-03,11.43,11.45,11.43,11.435,10877.0
2018-05-04,11.395,11.395,11.395,11.395,295.0
2018-05-07,11.445,11.445,11.405,11.405,8180.0
2018-05-08,11.455,11.455,11.435,11.435,2469.0
2018-05-09,11.465,11.465,11.465,11.465,3092.0
2018-05-10,11.47,11.48,11.47,11.47,8573.0
2018-05-11,11.49,11.49,11.49,11.49,848.0
2018-05-14,11.53,11.53,11.515,11.53,5544.0
2018-05-15,11.505,11.505,11.505,11.505,584.0
2018-05-16,11.53,11.53,11.515,11.515,443.0
2018-05-17,11.48,11.48,11.455,11.455,3958.0
2018-05-18,11.48,11.48,11.465,11.465,200399.0
2018-05-21,11.465,11.465,11.465,11.465,0.0
2018-05-22,11.385,11.385,11.38,11.38,22294.0
2018-05-23,11.395,11.395,11.38,11.38,6214.0
2018-05-24,11.35,11.35,11.35,11.35,1982.0
2018-05-25,11.37,11.385,11.36,11.385,16267.0
2018-05-28,11.385,11.385,11.385,11.385,0.0
2018-05-29,11.35,11.35,11.335,11.35,1665.0
2018-05-30,11.28,11.28,11.28,11.28,9213.0
2018-05-31,11.33,11.36,11.33,11.36,3132.0
2018-06-01,11.31,11.31,11.295,11.3,3181.0
2018-06-04,11.385,11.385,11.37,11.37,1253.0
2018-06-05,11.335,11.335,11.32,11.32,2725.0
2018-06-06,11.36,11.36,11.35,11.35,638.0
2018-06-07,11.435,11.445,11.435,11.435,1902.0
2018-06-08,11.42,11.435,11.42,11.435,13.0
2018-06-12,11.43,11.43,11.415,11.43,986.0
2018-06-13,11.405,11.405,11.37,11.37,2192.0
2018-06-14,11.37,11.38,11.345,11.345,4223.0
2018-06-15,11.47,11.5,11.465,11.465,8231.0
2018-06-18,11.485,11.515,11.485,11.485,2437.0
2018-06-19,11.54,11.54,11.54,11.54,5357.0
2018-06-20,11.575,11.59,11.575,11.575,9656.0
2018-06-21,11.705,11.745,11.705,11.745,1932.0
2018-06-22,11.705,11.705,11.705,11.705,4290.0
2018-06-25,11.74,11.74,11.69,11.695,4913.0
2018-06-26,11.64,11.685,11.635,11.67,14245.0
2018-06-27,11.67,11.67,11.67,11.67,0.0
2018-06-28,11.685,11.705,11.685,11.705,1999.0
2018-06-29,11.72,11.72,11.72,11.72,36.0
2018-07-02,11.94,11.94,11.73,11.73,10447.0
2018-07-03,11.76,11.775,11.76,11.775,6676.0
2018-07-04,11.755,11.755,11.73,11.73,1458.0
2018-07-05,11.78,11.78,11.78,11.78,2466.0
2018-07-06,11.855,11.875,11.84,11.84,7477.0
2018-07-09,11.91,11.91,11.91,11.91,3091.0
2018-07-10,11.885,11.91,11.885,11.91,40000.0
2018-07-11,11.81,11.81,11.775,11.79,3151.0
2018-07-12,11.89,11.89,11.89,11.89,1418.0
2018-07-13,11.875,11.875,11.875,11.875,1892.0
2018-07-16,11.84,11.84,11.835,11.835,7013.0
2018-07-17,11.835,11.835,11.835,11.835,0.0
2018-07-18,11.855,11.855,11.855,11.855,578.0
2018-07-19,11.885,11.885,11.875,11.885,1068.0
2018-07-20,11.925,11.925,11.925,11.925,603.0
2018-07-23,11.835,11.835,11.805,11.805,1545.0
2018-07-24,11.87,11.87,11.805,11.805,2475.0
2018-07-25,11.86,11.86,11.86,11.86,2346.0
2018-07-26,11.81,11.86,11.81,11.86,350.0
2018-07-27,11.92,11.95,11.92,11.92,11092.0
2018-07-30,11.89,11.92,11.89,11.92,12725.0
2018-07-31,11.92,11.92,11.91,11.91,1656.0
2018-08-01,11.9,11.9,11.9,11.9,3977.0
2018-08-02,11.9,11.9,11.9,11.9,0.0
2018-08-03,11.885,11.885,11.84,11.84,2283.0
2018-08-06,11.875,11.875,11.87,11.87,4075.0
2018-08-07,11.86,11.86,11.835,11.855,3022.0
2018-08-08,11.9,11.9,11.89,11.89,1217.0
2018-08-09,11.89,11.89,11.89,11.89,0.0
2018-08-10,11.94,11.94,11.94,11.94,1500.0
2018-08-13,11.84,11.84,11.84,11.84,824.0
2018-08-14,11.9,11.935,11.9,11.935,2755.0
2018-08-15,11.935,11.935,11.935,11.935,0.0
2018-08-16,11.94,11.97,11.935,11.935,1508.0
2018-08-17,11.935,11.935,11.935,11.935,0.0
2018-08-20,12.05,12.07,12.05,12.07,3783.0
2018-08-21,12.065,12.065,11.94,11.985,2267.0
2018-08-22,11.905,11.91,11.905,11.91,6401.0
2018-08-23,11.935,11.935,11.91,11.92,3796.0
2018-08-24,11.94,11.94,11.925,11.925,1114.0
2018-08-27,11.94,11.955,11.94,11.955,3253.0
2018-08-28,12.035,12.035,12.005,12.035,1326.0
2018-08-29,12.105,12.105,12.035,12.035,3000.0
2018-08-30,12.12,12.13,12.12,12.13,3181.0
2018-08-31,12.115,12.13,12.115,12.13,1485.0
2018-09-03,12.055,12.13,12.055,12.13,774.0
2018-09-04,12.02,12.02,11.99,11.99,5953.0
2018-09-05,11.91,11.935,11.91,11.925,15726.0
2018-09-06,11.805,11.82,11.805,11.82,8587.0
2018-09-07,11.77,11.77,11.77,11.77,572.0
2018-09-10,11.73,11.79,11.73,11.79,6416.0
2018-09-11,11.79,11.845,11.78,11.845,2793.0
2018-09-12,11.775,11.84,11.775,11.84,13954.0
2018-09-13,11.805,11.84,11.805,11.84,10000.0
2018-09-14,11.795,11.82,11.795,11.82,7148.0
2018-09-17,11.87,11.87,11.82,11.82,3053.0
2018-09-18,11.84,11.84,11.84,11.84,399.0
2018-09-19,11.82,11.875,11.82,11.855,3496.0
2018-09-20,11.82,11.855,11.82,11.845,12257.0
2018-09-21,11.9,11.9,11.86,11.86,279756.0
2018-09-24,11.875,11.875,11.845,11.87,94999.0
2018-09-25,11.84,11.875,11.84,11.87,2099.0
2018-09-26,11.9,11.9,11.855,11.87,2009.0
2018-09-27,11.875,11.875,11.855,11.875,7330.0
2018-09-28,11.9,11.9,11.875,11.875,2429.0
2018-10-01,11.875,11.875,11.875,11.875,0.0
2018-10-02,11.81,11.81,11.76,11.76,2376.0
2018-10-03,11.805,11.805,11.76,11.76,889.0
2018-10-04,11.875,11.875,11.87,11.87,5832.0
2018-10-05,11.905,11.905,11.87,11.87,1560.0
2018-10-08,11.73,11.755,11.715,11.73,16637.0
2018-10-09,11.61,11.625,11.595,11.595,1211.0
2018-10-10,11.595,11.615,11.575,11.585,7644.0
2018-10-11,11.405,11.42,11.405,11.42,2537.0
2018-10-12,11.255,11.325,11.255,11.255,9539.0
2018-10-15,11.26,11.27,11.21,11.235,9816.0
2018-10-16,11.29,11.305,11.275,11.3,14258.0
2018-10-17,11.38,11.39,11.355,11.39,6682.0
2018-10-18,11.365,11.38,11.365,11.37,2629.0
2018-10-19,11.35,11.39,11.35,11.385,3300.0
2018-10-22,11.365,11.37,11.34,11.35,8702.0
2018-10-23,11.305,11.305,11.275,11.3,7363.0
2018-10-24,11.29,11.29,11.27,11.27,3105.0
2018-10-25,11.155,11.155,11.105,11.105,13766.0
2018-10-26,11.09,11.09,11.045,11.08,5047.0
2018-10-29,11.09,11.13,11.09,11.13,6025.0
2018-10-30,11.12,11.185,11.12,11.125,5596.0
2018-10-31,11.22,11.235,11.205,11.21,7090.0
2018-11-01,11.27,11.275,11.25,11.255,60871.0
2018-11-02,11.25,11.25,11.235,11.235,1738.0
2018-11-05,11.235,11.235,11.225,11.235,3029.0
2018-11-06,11.26,11.3,11.26,11.26,2457.0
2018-11-07,11.285,11.32,11.27,11.315,10932.0
2018-11-08,11.38,11.385,11.355,11.37,1956.0
2018-11-09,11.35,11.37,11.35,11.37,1304.0
2018-11-12,11.4,11.4,11.39,11.39,1589.0
2018-11-13,11.3,11.3,11.275,11.3,50182.0
2018-11-14,11.145,11.145,11.145,11.145,481.0
2018-11-15,11.175,11.175,11.13,11.13,2428.0
2018-11-16,11.17,11.185,11.14,11.155,4992.0
2018-11-19,11.14,11.14,11.105,11.105,4433.0
2018-11-20,11.065,11.09,11.065,11.08,1929.0
2018-11-21,11.03,11.065,11.025,11.06,9097.0
2018-11-22,11.105,11.105,11.075,11.09,2614.0
2018-11-23,11.14,11.14,11.09,11.09,721.0
2018-11-26,11.11,11.11,11.11,11.11,657.0
2018-11-27,11.125,11.125,11.125,11.125,2727.0
2018-11-28,11.14,11.145,11.14,11.14,1694.0
2018-11-29,11.205,11.21,11.16,11.195,507022.0
2018-11-30,11.125,11.195,11.105,11.195,16433.0
2018-12-03,11.19,11.195,11.185,11.195,7028.0
2018-12-04,11.175,11.175,11.14,11.14,2744.0
2018-12-05,11.06,11.14,11.06,11.14,5847.0
2018-12-06,11.055,11.06,11.045,11.045,5460.0
2018-12-07,11.095,11.12,11.095,11.105,7033.0
2018-12-10,11.01,11.01,10.96,10.96,4880.0
2018-12-11,10.96,10.975,10.96,10.975,5253.0
2018-12-12,11.015,11.025,10.995,11.015,71428.0
2018-12-13,11.09,11.095,11.09,11.09,9227.0
2018-12-14,11.04,11.04,11.01,11.025,11946.0
2018-12-17,10.99,11.08,10.99,11.08,3390.0
2018-12-18,10.995,11.03,10.995,11.0,6894.0
2018-12-19,10.93,10.995,10.93,10.96,101029.0
2018-12-20,10.965,10.965,10.93,10.96,2922.0
2018-12-21,10.885,10.885,10.885,10.885,1380.0
2018-12-24,10.85,10.85,10.85,10.85,1418.0
2018-12-27,10.98,10.98,10.98,10.98,365.0
2018-12-28,11.025,11.025,10.98,10.98,800.0
2018-12-31,10.98,10.98,10.98,10.98,0.0
2019-01-02,11.115,11.125,11.09,11.125,20167.0
2019-01-03,11.11,11.11,11.11,11.11,1648.0
2019-01-04,11.065,11.11,11.065,11.11,2200.0
2019-01-07,11.175,11.175,11.11,11.11,1225.0
2019-01-08,11.145,11.2,11.11,11.11,787.0
2019-01-09,11.205,11.25,11.205,11.25,8751.0
2019-01-10,11.265,11.265,11.22,11.22,6788.0
2019-01-11,11.28,11.28,11.25,11.27,13608.0
2019-01-14,11.26,11.26,11.245,11.26,1789.0
2019-01-15,11.265,11.265,11.26,11.26,1555.0
2019-01-16,11.3,11.3,11.265,11.285,5507.0
2019-01-17,11.325,11.325,11.295,11.325,17036.0
2019-01-18,11.36,11.36,11.36,11.36,9498.0
2019-01-21,11.36,11.375,11.355,11.36,3167.0
2019-01-22,11.33,11.33,11.33,11.33,130.0
2019-01-23,11.285,11.33,11.285,11.33,2738.0
2019-01-24,11.295,11.33,11.295,11.33,1210.0
2019-01-25,11.345,11.4,11.345,11.4,5883.0
2019-01-29,11.37,11.37,11.315,11.33,6511.0
2019-01-30,11.385,11.385,11.33,11.33,1769.0
2019-01-31,11.375,11.385,11.355,11.355,4532.0
2019-02-01,11.355,11.355,11.31,11.355,1475.0
2019-02-04,11.34,11.345,11.34,11.345,705.0
2019-02-05,11.455,11.555,11.455,11.54,11577.0
2019-02-06,11.53,11.54,11.53,11.54,1926.0
2019-02-07,11.665,11.665,11.625,11.625,759.0
2019-02-08,11.585,11.64,11.575,11.575,14564.0
2019-02-11,11.595,11.595,11.575,11.595,1020.0
2019-02-12,11.625,11.64,11.595,11.595,9222.0
2019-02-13,11.68,11.68,11.595,11.595,1466.0
2019-02-14,11.655,11.655,11.595,11.625,4791.0
2019-02-15,11.61,11.65,11.61,11.61,1448.0
2019-02-18,11.655,11.655,11.65,11.65,5029.0
2019-02-19,11.685,11.725,11.685,11.685,2671.0
2019-02-20,11.71,11.725,11.655,11.725,6097.0
2019-02-21,11.7,11.775,11.67,11.67,4819.0
2019-02-22,11.84,11.84,11.78,11.82,1989.0
2019-02-25,11.82,11.82,11.805,11.82,1681.0
2019-02-26,11.81,11.81,11.71,11.71,4387.0
2019-02-27,11.82,11.82,11.78,11.78,3359.0
2019-02-28,11.76,11.835,11.76,11.835,3019.0
2019-03-01,11.85,11.92,11.85,11.895,11507.0
2019-03-04,11.975,11.98,11.965,11.975,1673.0
2019-03-05,11.865,11.865,11.865,11.865,1285.0
2019-03-06,11.99,11.99,11.99,11.99,7965.0
2019-03-07,12.055,12.07,12.035,12.07,6370.0
2019-03-08,11.975,11.975,11.945,11.945,2836.0
2019-03-11,11.9,11.9,11.9,11.9,508.0
2019-03-12,11.9,11.9,11.9,11.9,0.0
2019-03-13,11.88,11.915,11.805,11.805,4439.0
2019-03-14,11.87,11.91,11.87,11.9,2564.0
2019-03-15,11.93,11.93,11.915,11.93,3237.0
2019-03-18,11.945,11.945,11.945,11.945,1131.0
2019-03-19,11.945,11.965,11.945,11.965,2022.0
2019-03-20,11.87,11.92,11.87,11.88,5831.0
2019-03-21,11.82,11.91,11.82,11.91,513.0
2019-03-22,12.005,12.005,11.965,11.965,7534.0
2019-03-25,11.795,11.795,11.78,11.79,24236.0
2019-03-26,11.805,11.85,11.805,11.85,12994.0
2019-03-27,11.765,11.805,11.75,11.795,12843.0
2019-03-28,11.835,11.92,11.805,11.92,9510.0
2019-03-29,11.945,11.945,11.92,11.92,1433.0
2019-04-01,11.98,12.02,11.98,12.01,1436.0
2019-04-02,12.085,12.085,12.01,12.01,6884.0
2019-04-03,12.1,12.115,12.1,12.115,235.0
2019-04-04,12.025,12.035,11.99,11.99,1602.0
2019-04-05,11.96,11.96,11.9,11.95,17535.0
2019-04-08,11.945,11.995,11.945,11.965,6205.0
2019-04-09,12.02,12.02,11.965,11.98,2933.0
2019-04-10,12.005,12.025,11.975,12.025,9716.0
2019-04-11,11.965,11.98,11.93,11.93,5255.0
2019-04-12,11.99,12.05,11.99,12.025,2716.0
2019-04-15,12.055,12.055,12.02,12.02,4878.0
2019-04-16,12.085,12.105,12.075,12.075,3015.0
2019-04-17,12.085,12.09,12.075,12.09,9209.0
2019-04-18,12.07,12.07,12.065,12.07,2541.0
2019-04-23,12.135,12.175,12.135,12.145,4367.0
2019-04-24,12.22,12.285,12.22,12.255,2861.0
2019-04-26,12.275,12.32,12.275,12.275,3217.0
2019-04-29,12.22,12.22,12.22,12.22,1862.0
2019-04-30,12.195,12.195,12.18,12.18,2652.0
2019-05-01,12.24,12.24,12.18,12.18,2719.0
2019-05-02,12.22,12.235,12.175,12.175,3539.0
2019-05-03,12.19,12.19,12.175,12.175,165.0
2019-05-06,12.12,12.12,12.07,12.09,10517.0
2019-05-07,12.165,12.21,12.105,12.105,16834.0
2019-05-08,12.065,12.09,12.04,12.065,15816.0
2019-05-09,12.085,12.13,12.085,12.105,10677.0
2019-05-10,12.145,12.15,12.105,12.12,7229.0
2019-05-13,12.165,12.165,12.16,12.16,1016.0
2019-05-14,12.035,12.16,12.035,12.16,216.0
2019-05-15,12.1,12.13,12.05,12.13,8685.0
2019-05-16,12.205,12.205,12.16,12.195,3840.0
2019-05-17,12.305,12.305,12.29,12.29,1274.0
2019-05-20,12.5,12.5,12.29,12.29,298.0
2019-05-21,12.29,12.29,12.29,12.29,0.0
2019-05-22,12.565,12.565,12.565,12.565,2420.0
2019-05-23,12.535,12.565,12.535,12.565,150.0
2019-05-24,12.47,12.565,12.455,12.565,3403.0
2019-05-27,12.5,12.5,12.46,12.485,6709.0
2019-05-28,12.5,12.55,12.5,12.52,36466.0
2019-05-29,12.415,12.46,12.415,12.455,14540.0
2019-05-30,12.35,12.365,12.345,12.365,6821.0
2019-05-31,12.33,12.395,12.33,12.375,2737.0
2019-06-03,12.29,12.29,12.225,12.24,36056.0
2019-06-04,12.245,12.255,12.225,12.255,10574.0
2019-06-05,12.36,12.365,12.285,12.285,8203.0
2019-06-06,12.39,12.39,12.39,12.39,290.0
2019-06-07,12.375,12.425,12.375,12.4,9238.0
2019-06-11,12.565,12.63,12.565,12.63,11438.0
2019-06-12,12.63,12.66,12.615,12.615,1346.0
2019-06-13,12.63,12.63,12.58,12.585,2021.0
2019-06-14,12.585,12.64,12.585,12.615,4837.0
2019-06-17,12.64,12.64,12.595,12.625,286060.0
2019-06-18,12.655,12.655,12.625,12.655,6505.0
2019-06-19,12.785,12.795,12.74,12.75,11957.0
2019-06-20,12.83,12.855,12.825,12.825,5290.0
2019-06-21,12.84,12.87,12.84,12.845,2365.0
2019-06-24,12.735,12.75,12.735,12.75,9791.0
2019-06-25,12.825,12.86,12.815,12.815,6929.0
2019-06-26,12.815,12.815,12.78,12.78,9870.0
2019-06-27,12.765,12.815,12.765,12.81,2194.0
2019-06-28,12.795,12.795,12.795,12.795,24258.0
2019-07-01,12.915,12.915,12.89,12.89,2143.0
2019-07-02,12.935,12.96,12.935,12.945,7529.0
2019-07-03,12.945,12.965,12.945,12.965,2272.0
2019-07-04,13.05,13.055,13.02,13.05,13942.0
2019-07-05,13.065,13.08,13.04,13.04,3584.0
2019-07-08,13.005,13.005,12.935,12.935,3357.0
2019-07-09,12.92,12.92,12.915,12.92,5186.0
2019-07-10,13.025,13.025,12.945,12.945,6330.0
2019-07-11,13.01,13.05,12.995,13.005,6711.0
2019-07-12,12.965,13.025,12.965,13.025,8282.0
2019-07-15,12.87,12.9,12.87,12.9,2714.0
2019-07-16,12.875,12.93,12.875,12.89,933.0
2019-07-17,12.885,12.945,12.885,12.915,6170.0
2019-07-18,12.905,12.92,12.87,12.915,4713.0
2019-07-19,12.965,12.995,12.965,12.965,7223.0
2019-07-22,12.96,12.96,12.945,12.945,6769.0
2019-07-23,13.035,13.035,13.02,13.035,9755.0
2019-07-24,13.15,13.15,13.12,13.14,2765.0
2019-07-25,13.11,13.18,13.11,13.17,21059.0
2019-07-26,13.17,13.18,13.17,13.18,3896.0
2019-07-29,13.185,13.21,13.165,13.21,7936.0
2019-07-30,13.285,13.285,13.275,13.275,5203.0
2019-07-31,13.21,13.21,13.21,13.21,27.0
2019-08-01,13.14,13.185,13.135,13.15,7522.0
2019-08-02,13.09,13.105,13.065,13.065,2124.0
2019-08-05,13.065,13.065,12.845,12.845,9209.0
2019-08-06,12.505,12.59,12.475,12.565,8628.0
2019-08-07,12.595,12.64,12.575,12.61,5377.0
2019-08-08,12.52,12.665,12.52,12.665,3032.0
2019-08-09,12.74,12.755,12.72,12.72,9237.0
2019-08-12,12.695,12.72,12.695,12.72,155.0
2019-08-13,12.7,12.725,12.7,12.725,13055.0
2019-08-14,12.755,12.765,12.755,12.755,10159.0
2019-08-15,12.635,12.635,12.545,12.545,8287.0
2019-08-16,12.505,12.53,12.475,12.52,14285.0
2019-08-19,12.59,12.59,12.52,12.52,2089.0
2019-08-20,12.605,12.7,12.605,12.65,20416.0
2019-08-21,12.635,12.635,12.61,12.61,1439.0
2019-08-22,12.625,12.665,12.625,12.635,4236.0
2019-08-23,12.68,12.68,12.64,12.68,5479.0
2019-08-26,12.52,12.575,12.52,12.55,5732.0
2019-08-27,12.55,12.635,12.55,12.625,29486.0
2019-08-28,12.635,12.655,12.635,12.655,12639.0
2019-08-29,12.62,12.67,12.62,12.655,2164.0
2019-08-30,12.725,12.8,12.725,12.78,3412.0
2019-09-02,12.765,12.81,12.74,12.74,3374.0
2019-09-03,12.78,12.795,12.755,12.755,3635.0
2019-09-04,12.7,12.735,12.68,12.71,6960.0
2019-09-05,12.825,12.86,12.825,12.84,4742.0
2019-09-06,12.9,12.915,12.875,12.915,5469.0
2019-09-09,12.875,12.92,12.875,12.915,10469.0
2019-09-10,12.84,12.87,12.81,12.86,2346.0
2019-09-11,12.9,12.9,12.84,12.84,13073.0
2019-09-12,12.905,12.935,12.89,12.93,45324.0
2019-09-13,12.95,12.96,12.93,12.96,3828.0
2019-09-16,12.93,12.945,12.905,12.915,4822.0
2019-09-17,12.89,12.965,12.89,12.945,8798.0
2019-09-18,12.98,12.98,12.965,12.965,612.0
2019-09-19,13.07,13.07,13.01,13.055,13178.0
2019-09-20,13.09,13.105,13.055,13.105,3668.0
2019-09-23,13.12,13.12,13.065,13.065,1374.0
2019-09-24,13.105,13.105,13.065,13.09,8348.0
2019-09-25,12.95,12.98,12.95,12.98,3212.0
2019-09-26,12.975,12.98,12.945,12.95,18524.0
2019-09-27,12.98,12.995,12.98,12.995,4197.0
2019-09-30,13.005,13.02,12.98,13.005,2329.0
2019-10-01,12.935,13.005,12.935,13.005,2328.0
2019-10-02,12.855,12.905,12.855,12.875,12780.0
2019-10-03,12.59,12.605,12.55,12.58,5758.0
2019-10-04,12.595,12.635,12.595,12.605,4002.0
2019-10-07,12.67,12.685,12.64,12.665,15798.0
2019-10-08,12.75,12.75,12.72,12.72,6605.0
2019-10-09,12.655,12.685,12.655,12.68,24140.0
2019-10-10,12.67,12.67,12.67,12.67,711.0
2019-10-11,12.77,12.77,12.725,12.75,10634.0
2019-10-14,12.84,12.84,12.81,12.825,7218.0
2019-10-15,12.785,12.825,12.785,12.825,10891.0
2019-10-16,12.92,12.945,12.92,12.93,8014.0
2019-10-17,12.915,12.915,12.87,12.87,1899.0
2019-10-18,12.81,12.815,12.785,12.785,2736.0
2019-10-21,12.795,12.815,12.795,12.815,6129.0
2019-10-22,12.84,12.87,12.83,12.87,11280.0
2019-10-23,12.8,12.84,12.8,12.815,8028.0
2019-10-24,12.89,12.9,12.89,12.89,722.0
2019-10-25,12.945,12.945,12.935,12.935,5278.0
2019-10-28,12.99,12.99,12.96,12.975,6661.0
2019-10-29,12.965,12.965,12.95,12.95,5571.0
2019-10-30,12.915,12.915,12.855,12.915,3789.0
2019-10-31,12.83,12.84,12.795,12.815,10482.0
2019-11-01,12.77,12.84,12.77,12.84,12232.0
2019-11-04,12.84,12.84,12.84,12.84,0.0
2019-11-05,12.875,12.905,12.855,12.905,2430.0
2019-11-06,12.875,12.875,12.83,12.83,16797.0
2019-11-07,12.9,12.935,12.9,12.935,9376.0
2019-11-08,12.935,12.935,12.89,12.915,9237.0
2019-11-11,12.995,13.02,12.99,13.02,8171.0
2019-11-12,12.99,13.005,12.965,12.98,13432.0
2019-11-13,12.995,13.005,12.9,12.9,14261.0
2019-11-14,12.93,12.995,12.93,12.975,5181.0
2019-11-15,13.055,13.12,13.04,13.12,6413.0
2019-11-18,13.07,13.07,13.02,13.04,8904.0
2019-11-19,13.04,13.09,13.04,13.09,3937.0
2019-11-20,13.055,13.055,12.975,13.055,6688.0
2019-11-21,12.875,12.885,12.84,12.875,3495.0
2019-11-22,12.915,12.96,12.915,12.96,3383.0
2019-11-25,13.01,13.01,12.975,13.005,5216.0
2019-11-26,13.08,13.09,13.055,13.055,4205.0
2019-11-27,13.12,13.17,13.12,13.17,6229.0
2019-11-28,13.17,13.17,13.17,13.17,0.0
2019-11-29,13.255,13.26,13.23,13.23,2327.0
2019-12-02,13.185,13.24,13.185,13.24,3676.0
2019-12-03,13.005,13.005,12.92,12.95,6721.0
2019-12-04,12.765,12.78,12.755,12.78,5350.0
2019-12-05,12.875,12.885,12.87,12.885,1975.0
2019-12-06,12.885,12.885,12.885,12.885,0.0
2019-12-09,12.975,12.98,12.96,12.96,1077.0
2019-12-10,12.96,12.96,12.96,12.96,0.0
2019-12-11,12.935,12.99,12.935,12.99,3980.0
2019-12-12,12.96,12.96,12.935,12.935,5736.0
2019-12-13,12.96,12.995,12.96,12.96,20377.0
2019-12-16,13.05,13.055,13.05,13.055,2552.0
2019-12-17,13.135,13.15,13.105,13.135,45915.0
2019-12-18,13.14,13.165,13.14,13.155,2593.0
2019-12-19,13.14,13.14,13.09,13.12,8478.0
2019-12-20,13.09,13.09,13.08,13.09,9875.0
2019-12-23,13.05,13.055,13.04,13.05,4928.0
2019-12-24,13.035,13.035,13.025,13.035,1949.0
2019-12-27,13.055,13.055,13.055,13.055,312.0
2019-12-30,13.065,13.07,13.065,13.07,3239.0
2019-12-31,13.07,13.07,13.07,13.07,0.0
2020-01-02,13.015,13.02,13.015,13.02,2383.0
2020-01-03,13.17,13.17,13.06,13.1,8955.0
2020-01-06,13.03,13.03,13.02,13.02,183.0
2020-01-07,13.17,13.215,13.155,13.215,3808.0
2020-01-08,13.14,13.215,13.09,13.215,2873.0
2020-01-09,13.31,13.31,13.3,13.3,2068.0
2020-01-10,13.365,13.365,13.34,13.355,2257.0
2020-01-13,13.33,13.33,13.33,13.33,1229.0
2020-01-14,13.415,13.415,13.41,13.415,2338.0
2020-01-15,13.48,13.48,13.48,13.48,3163.0
2020-01-16,13.565,13.565,13.535,13.565,6722.0
2020-01-17,13.625,13.635,13.61,13.62,24302.0
2020-01-20,13.625,13.65,13.625,13.65,2632.0
2020-01-21,13.58,13.58,13.58,13.58,871.0
2020-01-22,13.665,13.725,13.65,13.725,5915.0
2020-01-23,13.635,13.635,13.605,13.635,644.0
2020-01-24,13.665,13.695,13.665,13.675,38830.0
2020-01-28,13.425,13.48,13.425,13.48,5367.0
2020-01-29,13.5,13.565,13.5,13.565,1113.0
2020-01-30,13.565,13.565,13.565,13.565,0.0
2020-01-31,13.54,13.565,13.54,13.565,1463.0
2020-02-03,13.33,13.33,13.33,13.33,1807.0
2020-02-04,13.33,13.385,13.33,13.385,3229.0
2020-02-05,13.43,13.43,13.4,13.4,2466.0
2020-02-06,13.4,13.4,13.4,13.4,0.0
2020-02-07,13.4,13.4,13.4,13.4,0.0
2020-02-10,13.43,13.51,13.43,13.51,1578.0
2020-02-11,13.57,13.59,13.54,13.54,7322.0
2020-02-12,13.625,13.635,13.61,13.61,4517.0
2020-02-13,13.635,13.635,13.625,13.625,2261.0
2020-02-14,13.635,13.66,13.635,13.66,1484.0
2020-02-17,13.69,13.69,13.66,13.66,5034.0
2020-02-18,13.66,13.675,13.635,13.675,9003.0
2020-02-19,13.695,13.745,13.69,13.745,2704.0
2020-02-20,13.76,13.835,13.75,13.765,6987.0
2020-02-21,13.735,13.735,13.735,13.735,4803.0
2020-02-24,13.485,13.485,13.455,13.485,7151.0
2020-02-25,13.14,13.295,13.14,13.295,44816.0
2020-02-26,13.005,13.005,12.93,12.93,798.0
2020-02-27,13.015,13.015,12.875,12.88,9659.0
2020-02-28,12.65,12.65,12.62,12.62,373.0
2020-03-02,12.4,12.55,12.325,12.48,13591.0
2020-03-03,12.68,12.69,12.555,12.61,46483.0
2020-03-04,12.61,12.61,12.61,12.61,0.0
2020-03-05,12.635,12.635,12.51,12.51,6325.0
2020-03-06,12.51,12.51,12.51,12.51,0.0
2020-03-09,11.99,12.01,11.99,11.99,6657.0
2020-03-10,11.695,12.06,11.695,12.035,8651.0
2020-03-11,11.98,11.98,11.89,11.89,3188.0
2020-03-12,11.795,11.81,11.595,11.68,7021.0
2020-03-13,11.375,11.655,11.23,11.595,5041.0
2020-03-16,12.05,12.05,10.98,11.39,31246.0
2020-03-17,11.39,11.6,11.335,11.6,20987.0
2020-03-18,11.345,11.405,11.2,11.22,96913.0
2020-03-19,11.265,11.285,11.095,11.095,46323.0
2020-03-20,11.235,11.36,11.23,11.29,7962.0
2020-03-23,11.04,11.04,10.885,10.98,12240.0
2020-03-24,11.065,11.11,10.995,11.11,23031.0
2020-03-25,11.285,11.285,11.16,11.16,14987.0
2020-03-26,11.16,11.405,11.16,11.375,7658.0
2020-03-27,11.43,11.445,11.19,11.19,6382.0
2020-03-30,11.29,11.29,11.19,11.19,342.0
2020-03-31,11.54,11.61,11.3,11.54,4294.0
2020-04-01,11.425,11.445,11.425,11.445,1550.0
2020-04-02,11.36,11.455,11.355,11.44,85589.0
2020-04-03,11.43,11.475,11.425,11.44,133705.0
2020-04-06,11.485,11.485,11.44,11.44,342.0
2020-04-07,11.695,11.695,11.5,11.58,4086.0
2020-04-08,11.51,11.545,11.51,11.545,1265.0
2020-04-09,11.545,11.585,11.545,11.56,1467.0
2020-04-14,11.63,11.665,11.63,11.665,3614.0
2020-04-15,11.685,11.7,11.625,11.63,9310.0
2020-04-16,11.64,11.655,11.595,11.64,6301.0
2020-04-17,11.735,11.765,11.665,11.725,54226.0
2020-04-20,11.68,11.685,11.625,11.64,10212.0
2020-04-21,11.61,11.625,11.515,11.515,7081.0
2020-04-22,11.485,11.5,11.485,11.485,6773.0
2020-04-23,11.56,11.56,11.53,11.53,3571.0
2020-04-24,11.555,11.57,11.515,11.56,51711.0
2020-04-27,11.5,11.615,11.5,11.58,4677.0
2020-04-28,11.63,11.63,11.54,11.555,7256.0
2020-04-29,11.655,11.655,11.6,11.6,3857.0
2020-04-30,11.665,11.77,11.665,11.665,8085.0
2020-05-01,11.58,11.58,11.545,11.545,1072.0
2020-05-04,11.5,11.54,11.455,11.54,19147.0
2020-05-05,11.655,11.665,11.65,11.655,9077.0
2020-05-06,11.615,11.64,11.585,11.585,2107.0
2020-05-07,11.63,11.63,11.58,11.63,5806.0
2020-05-08,11.63,11.63,11.63,11.63,0.0
2020-05-11,11.65,11.71,11.65,11.65,1700.0
2020-05-12,11.625,11.68,11.595,11.595,14607.0
2020-05-13,11.58,11.64,11.58,11.64,6786.0
2020-05-14,11.57,11.615,11.57,11.61,5201.0
2020-05-15,11.615,11.615,11.58,11.58,1378.0
2020-05-18,11.695,11.695,11.695,11.695,183.0
2020-05-19,11.81,11.81,11.735,11.77,16265.0
2020-05-20,11.75,11.755,11.75,11.755,2933.0
2020-05-21,11.82,11.82,11.74,11.765,8675.0
2020-05-22,11.765,11.765,11.71,11.74,6053.0
2020-05-25,11.785,11.82,11.75,11.82,6755.0
2020-05-26,11.85,11.935,11.835,11.935,3625.0
2020-05-27,11.925,11.965,11.92,11.95,8592.0
2020-05-28,12.01,12.09,12.01,12.03,26477.0
2020-05-29,11.98,11.98,11.92,11.965,8762.0
2020-06-01,11.875,11.975,11.875,11.975,10338.0
2020-06-02,11.98,12.035,11.96,12.035,7001.0
2020-06-03,12.05,12.1,12.03,12.1,7483.0
2020-06-04,12.185,12.185,12.09,12.09,2064.0
2020-06-05,12.17,12.185,12.145,12.185,22362.0
2020-06-09,12.325,12.36,12.3,12.3,15302.0
2020-06-10,12.37,12.37,12.36,12.36,3602.0
2020-06-11,12.22,12.27,12.08,12.08,8206.0
2020-06-12,11.905,12.005,11.875,11.995,5372.0
2020-06-15,11.995,11.995,11.875,11.875,3534.0
2020-06-16,12.02,12.135,11.995,12.135,32892.0
2020-06-17,12.115,12.115,12.06,12.105,25342.0
2020-06-18,12.08,12.08,11.995,12.03,15947.0
2020-06-19,12.12,12.13,12.12,12.12,3557.0
2020-06-22,12.035,12.1,12.035,12.08,6756.0
2020-06-23,12.12,12.12,12.045,12.045,9093.0
2020-06-24,12.12,12.12,12.05,12.08,5923.0
2020-06-25,12.035,12.05,12.035,12.05,3169.0
2020-06-26,12.03,12.035,11.965,12.02,7878.0
2020-06-29,11.925,11.99,11.925,11.945,13959.0
2020-06-30,12.02,12.065,12.005,12.045,10717.0
2020-07-01,12.13,12.13,12.085,12.085,10210.0
2020-07-02,12.14,12.155,12.14,12.14,2074.0
2020-07-03,12.275,12.275,12.21,12.21,2888.0
2020-07-06,12.205,12.26,12.205,12.25,169232.0
2020-07-07,12.235,12.25,12.195,12.25,6441.0
2020-07-08,12.1,12.1,12.1,12.1,2103.0
2020-07-09,12.155,12.165,12.11,12.125,2149.0
2020-07-10,12.14,12.14,12.07,12.07,2254.0
2020-07-13,12.14,12.155,12.14,12.155,3715.0
2020-07-14,12.115,12.13,12.115,12.125,3141.0
2020-07-15,12.195,12.195,12.195,12.195,1525.0
2020-07-16,12.195,12.195,12.14,12.14,41.0
2020-07-17,12.17,12.17,12.17,12.17,55.0
2020-07-20,12.205,12.205,12.13,12.165,2036.0
2020-07-21,12.18,12.29,12.18,12.205,2847.0
2020-07-22,12.265,12.265,12.225,12.235,4507.0
2020-07-23,12.235,12.235,12.225,12.235,4121.0
2020-07-24,12.21,12.21,12.185,12.185,2023.0
2020-07-27,12.18,12.185,12.18,12.185,170.0
2020-07-28,12.275,12.275,12.17,12.17,17693.0
2020-07-29,12.21,12.21,12.155,12.155,2486.0
2020-07-30,12.205,12.205,12.195,12.195,5449.0
2020-07-31,12.17,12.17,12.045,12.045,12269.0
2020-08-03,12.06,12.115,12.06,12.09,6956.0
2020-08-04,12.205,12.205,12.17,12.205,3589.0
2020-08-05,12.195,12.205,12.195,12.205,500.0
2020-08-06,12.205,12.205,12.205,12.205,0.0
2020-08-07,12.165,12.205,12.165,12.205,292.0
2020-08-10,12.235,12.305,12.235,12.295,13681.0
2020-08-11,12.36,12.36,12.36,12.36,1516.0
2020-08-12,12.26,12.32,12.26,12.305,6301.0
2020-08-13,12.295,12.295,12.225,12.225,10638.0
2020-08-14,12.32,12.32,12.29,12.29,4999.0
2020-08-17,12.235,12.26,12.225,12.225,3869.0
2020-08-18,12.295,12.295,12.295,12.295,1455.0
2020-08-19,12.295,12.295,12.295,12.295,0.0
2020-08-20,12.29,12.305,12.29,12.305,5873.0
2020-08-21,12.335,12.335,12.32,12.32,2103.0
2020-08-24,12.315,12.315,12.315,12.315,1870.0
2020-08-25,12.35,12.35,12.315,12.315,34.0
2020-08-26,12.32,12.36,12.265,12.265,8266.0
2020-08-27,12.33,12.33,12.315,12.315,7039.0
2020-08-28,12.305,12.315,12.25,12.26,55093.0
2020-08-31,12.24,12.315,12.24,12.315,905.0
2020-09-01,12.11,12.165,12.1,12.115,3332.0
2020-09-02,12.26,12.26,12.25,12.26,5372.0
2020-09-03,12.37,12.37,12.32,12.32,4442.0
2020-09-04,12.165,12.165,12.09,12.1,6388.0
2020-09-07,12.06,12.1,12.06,12.085,2443.0
2020-09-08,12.185,12.195,12.145,12.165,4948.0
2020-09-09,12.035,12.07,12.03,12.055,10137.0
2020-09-10,12.11,12.145,12.11,12.14,7096.0
2020-09-11,12.035,12.035,12.035,12.035,3405.0
2020-09-14,12.06,12.06,12.045,12.06,7718.0
2020-09-15,12.11,12.11,12.1,12.1,1279.0
2020-09-16,12.13,12.13,12.1,12.1,11643.0
2020-09-17,12.14,12.14,12.07,12.09,3077.0
2020-09-18,12.1,12.1,12.075,12.075,6815.0
2020-09-21,12.055,12.055,11.99,12.02,5925.0
2020-09-22,11.975,11.975,11.975,11.975,60.0
2020-09-23,12.045,12.085,12.045,12.045,2790.0
2020-09-24,12.07,12.07,12.045,12.045,2615.0
2020-09-25,12.13,12.17,12.13,12.17,6213.0
2020-09-28,12.165,12.165,12.11,12.165,6438.0
2020-09-29,12.125,12.125,12.1,12.1,3028.0
2020-09-30,12.005,12.035,12.005,12.015,55870.0
2020-10-01,12.03,12.09,12.03,12.045,6125.0
2020-10-02,11.98,12.005,11.96,11.965,6361.0
2020-10-05,12.09,12.115,12.075,12.09,1399.0
2020-10-06,12.085,12.185,12.085,12.185,3780.0
2020-10-07,12.195,12.24,12.145,12.24,10569.0
2020-10-08,12.29,12.345,12.29,12.345,2379.0
2020-10-09,12.29,12.29,12.29,12.29,3457.0
2020-10-12,12.28,12.295,12.28,12.28,2188.0
2020-10-13,12.375,12.425,12.375,12.375,3660.0
2020-10-14,12.35,12.37,12.335,12.37,7144.0
2020-10-15,12.39,12.415,12.37,12.37,3941.0
2020-10-16,12.37,12.41,12.36,12.41,18000.0
2020-10-19,12.43,12.43,12.4,12.43,9298.0
2020-10-20,12.41,12.425,12.39,12.39,5587.0
2020-10-21,12.375,12.39,12.37,12.39,4179.0
2020-10-22,12.28,12.345,12.28,12.345,780.0
2020-10-23,12.335,12.335,12.33,12.33,2480.0
2020-10-26,12.37,12.375,12.33,12.33,3000.0
2020-10-27,12.26,12.26,12.145,12.21,5640.0
2020-10-28,12.18,12.21,12.18,12.205,2827.0
2020-10-29,12.1,12.1,12.055,12.055,5304.0
2020-10-30,12.045,12.07,12.045,12.055,2738.0
2020-11-02,12.07,12.07,12.02,12.07,2267.0
2020-11-03,12.115,12.18,12.07,12.07,1533.0
2020-11-04,12.18,12.24,12.18,12.24,1249.0
2020-11-05,12.225,12.225,12.225,12.225,617.0
2020-11-06,12.315,12.33,12.315,12.33,2735.0
2020-11-09,12.44,12.485,12.44,12.455,1901.0
2020-11-10,12.58,12.58,12.5,12.51,7508.0
2020-11-11,12.66,12.66,12.645,12.645,13086.0
2020-11-12,12.73,12.73,12.605,12.605,3766.0
2020-11-13,12.575,12.63,12.575,12.63,8964.0
2020-11-16,12.63,12.63,12.63,12.63,0.0
2020-11-17,12.78,12.795,12.715,12.725,798639.0
2020-11-18,12.76,12.77,12.755,12.755,4753.0
2020-11-19,12.76,12.78,12.76,12.78,1621.0
2020-11-20,12.825,12.825,12.8,12.8,24425.0
2020-11-23,12.855,12.88,12.855,12.855,8820.0
2020-11-24,12.965,12.975,12.965,12.975,1030.0
2020-11-25,13.04,13.045,13.02,13.045,4810.0
2020-11-26,13.005,13.005,13.005,13.005,3060.0
2020-11-27,12.945,12.945,12.89,12.945,1597.0
2020-11-30,12.965,12.965,12.8,12.965,6316.0
2020-12-01,12.91,12.93,12.855,12.855,2086.0
2020-12-02,12.815,12.85,12.81,12.835,25990.0
2020-12-03,12.935,12.935,12.905,12.91,2104.0
2020-12-04,12.945,12.945,12.945,12.945,950.0
2020-12-07,12.965,12.965,12.965,12.965,2199.0
2020-12-08,13.0,13.0,13.0,13.0,101.0
2020-12-09,13.08,13.08,13.0,13.0,1061.0
2020-12-10,13.04,13.045,13.005,13.005,6618.0
2020-12-11,13.005,13.005,13.005,13.005,0.0
2020-12-14,13.005,13.03,13.005,13.03,587.0
2020-12-15,12.96,12.965,12.92,12.935,4852.0
2020-12-16,13.045,13.085,13.03,13.03,11428.0
2020-12-17,13.08,13.14,13.07,13.07,6665.0
2020-12-18,13.04,13.045,13.04,13.04,25148.0
2020-12-21,12.93,13.04,12.93,13.04,3116.0
2020-12-22,12.88,12.88,12.88,12.88,964.0
2020-12-23,12.91,12.91,12.88,12.88,1000.0
2020-12-24,12.88,12.88,12.88,12.88,0.0
2020-12-29,12.88,12.88,12.88,12.88,0.0
2020-12-30,12.88,12.88,12.88,12.88,0.0
2020-12-31,12.88,12.88,12.88,12.88,0.0
2021-01-04,13.08,13.115,13.05,13.115,4922.0
2021-01-05,13.065,13.065,13.065,13.065,483.0
2021-01-06,12.97,12.985,12.96,12.96,7165.0
2021-01-07,13.14,13.14,13.13,13.13,5018.0
2021-01-08,13.13,13.13,13.13,13.13,545.0
2021-01-11,13.165,13.165,13.1,13.1,8592.0
2021-01-12,13.145,13.145,13.08,13.145,3353.0
2021-01-13,13.08,13.145,13.08,13.145,3438.0
2021-01-14,13.09,13.165,13.09,13.145,897.0
2021-01-15,13.17,13.21,13.13,13.165,3782.0
2021-01-18,13.125,13.125,13.075,13.09,4221.0
2021-01-19,13.165,13.195,13.155,13.195,5514.0
2021-01-20,13.205,13.25,13.195,13.25,22389.0
2021-01-21,13.305,13.305,13.25,13.305,4274.0
2021-01-22,13.29,13.3,13.235,13.235,3722.0
2021-01-25,13.29,13.29,13.25,13.265,5990.0
2021-01-27,13.235,13.265,13.235,13.265,953.0
2021-01-28,12.93,13.265,12.93,13.265,530.0
2021-01-29,13.13,13.13,13.025,13.025,1454.0
2021-02-01,12.94,13.025,12.915,12.945,6085.0
2021-02-02,13.145,13.17,12.945,12.945,1080.0
2021-02-03,13.305,13.305,13.25,13.275,2739.0
2021-02-04,13.22,13.22,13.145,13.145,791643.0
2021-02-05,13.26,13.26,13.235,13.235,4256.0
2021-02-08,13.315,13.34,13.315,13.34,877.0
2021-02-09,13.34,13.34,13.26,13.26,11357.0
2021-02-10,13.265,13.305,13.265,13.305,3500.0
2021-02-11,13.315,13.315,13.275,13.3,124677.0
2021-02-12,13.285,13.285,13.225,13.225,12831.0
2021-02-15,13.325,13.325,13.315,13.325,2325.0
2021-02-16,13.365,13.42,13.355,13.42,7785.0
2021-02-17,13.34,13.37,13.34,13.37,4170.0
2021-02-18,13.35,13.37,13.35,13.37,3548.0
2021-02-19,13.195,13.225,13.195,13.225,5185.0
2021-02-22,13.25,13.25,13.225,13.235,5104.0
2021-02-23,13.225,13.3,13.205,13.26,69852.0
2021-02-24,13.245,13.245,13.245,13.245,364.0
2021-02-25,13.245,13.245,13.245,13.245,0.0
2021-02-26,13.14,13.18,13.06,13.14,2683.0
2021-03-01,13.21,13.21,13.14,13.14,1637.0
2021-03-02,13.315,13.315,13.225,13.25,7108.0
2021-03-03,13.245,13.26,13.245,13.26,1425.0
2021-03-04,13.21,13.22,13.155,13.22,6196.0
2021-03-05,13.09,13.185,13.09,13.185,2224.0
2021-03-08,13.325,13.325,13.26,13.26,2346.0
2021-03-09,13.26,13.26,13.26,13.26,0.0
2021-03-10,13.225,13.225,13.225,13.225,2817.0
2021-03-11,13.185,13.205,13.165,13.165,2297.0
2021-03-12,13.29,13.29,13.29,13.29,610.0
2021-03-15,13.235,13.265,13.235,13.235,900.0
2021-03-16,13.3,13.365,13.3,13.365,4312.0
2021-03-17,13.22,13.22,13.205,13.22,21933.0
2021-03-18,13.245,13.26,13.245,13.26,1452.0
2021-03-19,13.205,13.205,13.17,13.17,3452.0
2021-03-22,13.155,13.245,13.155,13.245,1675.0
2021-03-23,13.245,13.245,13.17,13.225,31373.0
2021-03-24,13.225,13.225,13.225,13.225,2345.0
2021-03-25,13.25,13.25,13.25,13.25,744.0
2021-03-26,13.285,13.29,13.285,13.285,3059.0
2021-03-29,13.33,13.33,13.26,13.305,1235.0
2021-03-30,13.305,13.305,13.195,13.225,6534.0
2021-03-31,13.275,13.37,13.275,13.305,3824.0
2021-04-01,13.305,13.305,13.305,13.305,0.0
2021-04-06,13.435,13.435,13.42,13.42,3159.0
2021-04-07,13.42,13.435,13.42,13.435,4228.0
2021-04-08,13.535,13.535,13.435,13.435,36.0
2021-04-09,13.435,13.435,13.435,13.435,0.0
2021-04-12,13.575,13.575,13.555,13.575,3967.0
2021-04-13,13.605,13.63,13.55,13.55,358.0
2021-04-14,13.63,13.635,13.595,13.635,1076.0
2021-04-15,13.635,13.635,13.635,13.635,0.0
2021-04-16,13.635,13.635,13.635,13.635,0.0
2021-04-19,13.775,13.775,13.75,13.75,3988.0
2021-04-20,13.655,13.67,13.645,13.655,52445.0
2021-04-21,13.475,13.55,13.43,13.55,1214.0
2021-04-22,13.55,13.55,13.55,13.55,0.0
2021-04-23,13.655,13.655,13.655,13.655,441.0
2021-04-26,13.735,13.735,13.735,13.735,175.0
2021-04-27,13.635,13.675,13.63,13.675,2688.0
2021-04-28,13.675,13.74,13.645,13.74,3874.0
2021-04-29,13.765,13.79,13.765,13.79,1066.0
2021-04-30,13.72,13.72,13.67,13.675,783.0
2021-05-03,13.675,13.675,13.675,13.675,0.0
2021-05-04,13.74,13.74,13.7,13.735,5076.0
2021-05-05,13.8,13.8,13.7,13.8,2857.0
2021-05-06,13.695,13.7,13.695,13.7,1585.0
2021-05-07,13.725,13.725,13.7,13.7,250.0
2021-05-10,13.8,13.935,13.8,13.91,3915.0
2021-05-11,13.87,13.87,13.8,13.8,836.0
2021-05-12,13.695,13.695,13.67,13.67,560.0
2021-05-13,13.62,13.655,13.605,13.655,1806.0
2021-05-14,13.71,13.71,13.71,13.71,814.0
2021-05-17,13.72,13.735,13.71,13.71,3145.0
2021-05-18,13.725,13.725,13.725,13.725,604.0
2021-05-19,13.59,13.59,13.51,13.51,3931.0
2021-05-20,13.67,13.67,13.51,13.51,787.0
2021-05-21,13.695,13.7,13.655,13.7,34395.0
2021-05-24,13.695,13.735,13.695,13.735,56.0
2021-05-25,13.75,13.79,13.75,13.79,473.0
2021-05-26,13.855,13.855,13.79,13.79,23261.0
2021-05-27,13.775,13.8,13.765,13.8,1280.0
2021-05-28,13.895,13.895,13.895,13.895,873.0
2021-05-31,13.975,13.975,13.885,13.885,1654.0
2021-06-01,13.905,13.905,13.84,13.895,3253.0
2021-06-02,13.99,13.99,13.99,13.99,1136.0
2021-06-03,14.045,14.07,14.045,14.07,1058.0
2021-06-04,14.105,14.145,14.065,14.13,14968.0
2021-06-07,14.12,14.13,14.12,14.13,150.0
2021-06-08,14.135,14.135,14.045,14.095,4776.0
2021-06-09,14.145,14.145,14.055,14.095,5177.0
2021-06-10,14.085,14.16,14.085,14.16,1895.0
2021-06-11,14.175,14.19,14.13,14.13,1368.0
2021-06-15,14.13,14.305,14.13,14.27,3304.0
2021-06-16,14.28,14.32,14.265,14.295,2672.0
2021-06-17,14.215,14.265,14.2,14.25,3370.0
2021-06-18,14.23,14.29,14.23,14.255,2211.0
2021-06-21,13.96,14.0,13.96,13.99,1132.0
2021-06-22,14.17,14.215,14.17,14.215,525.0
2021-06-23,14.2,14.2,14.12,14.175,8247.0
2021-06-24,14.005,14.03,13.985,14.005,4348.0
2021-06-25,14.145,14.15,14.145,14.15,3236.0
2021-06-28,14.095,14.105,14.07,14.105,421.0
2021-06-29,14.105,14.105,14.105,14.105,0.0
2021-06-30,14.25,14.25,14.16,14.16,3712.0
2021-07-01,14.155,14.175,14.13,14.13,651.0
2021-07-02,14.2,14.21,14.17,14.17,3224.0
2021-07-05,14.235,14.235,14.225,14.235,2657.0
2021-07-06,14.285,14.285,14.265,14.265,1285.0
2021-07-07,14.095,14.22,14.095,14.22,6236.0
2021-07-08,14.265,14.265,14.235,14.265,9723.0
2021-07-09,14.155,14.155,14.08,14.08,2058.0
2021-07-12,14.275,14.275,14.22,14.22,1189.0
2021-07-13,14.31,14.31,14.22,14.22,991.0
2021-07-14,14.245,14.26,14.245,14.26,1658.0
2021-07-15,14.275,14.275,14.25,14.265,3008.0
2021-07-16,14.155,14.245,14.155,14.245,164.0
2021-07-19,14.17,14.21,14.135,14.21,6973.0
2021-07-20,14.07,14.085,14.025,14.055,6587.0
2021-07-21,14.29,14.29,14.235,14.275,4022.0
2021-07-22,14.3,14.35,14.3,14.35,525.0
2021-07-23,14.335,14.35,14.335,14.35,896.0
2021-07-26,14.35,14.38,14.325,14.38,1844.0
2021-07-27,14.315,14.38,14.315,14.38,1418.0
2021-07-28,14.38,14.38,14.31,14.31,4411.0
2021-07-29,14.335,14.39,14.335,14.34,568.0
2021-07-30,14.34,14.34,14.34,14.34,0.0
2021-08-02,14.505,14.52,14.505,14.52,5963.0
2021-08-03,14.445,14.505,14.43,14.505,3534.0
2021-08-04,14.495,14.495,14.495,14.495,551.0
2021-08-05,14.495,14.495,14.495,14.495,0.0
2021-08-06,14.51,14.52,14.51,14.52,638.0
2021-08-09,14.625,14.67,14.595,14.595,7493.0
2021-08-10,14.625,14.625,14.535,14.56,2682.0
2021-08-11,14.69,14.71,14.66,14.71,2834.0
2021-08-12,14.725,14.725,14.69,14.725,2426.0
2021-08-13,14.765,14.8,14.76,14.8,466.0
2021-08-16,14.79,14.79,14.71,14.71,2234.0
2021-08-17,14.545,14.56,14.545,14.56,503.0
2021-08-18,14.625,14.625,14.625,14.625,1008.0
2021-08-19,14.465,14.51,14.465,14.51,1279.0
2021-08-20,14.555,14.56,14.49,14.56,6114.0
2021-08-23,14.545,14.58,14.495,14.58,3431.0
2021-08-24,14.535,14.6,14.535,14.58,10435.0
2021-08-25,14.58,14.58,14.58,14.58,0.0
2021-08-26,14.62,14.625,14.585,14.585,39179.0
2021-08-27,14.56,14.56,14.56,14.56,624.0
2021-08-30,14.585,14.585,14.585,14.585,493.0
2021-08-31,14.625,14.65,14.625,14.65,2073.0
2021-09-01,14.57,14.675,14.57,14.675,9002.0
2021-09-02,14.595,14.635,14.57,14.635,24220.0
2021-09-03,14.735,14.735,14.635,14.635,1919.0
2021-09-06,14.635,14.75,14.635,14.75,1505.0
2021-09-07,14.675,14.675,14.675,14.675,3396.0
2021-09-08,14.61,14.675,14.61,14.675,373.0
2021-09-09,14.555,14.58,14.405,14.405,5116.0
2021-09-10,14.51,14.52,14.51,14.52,1283.0
2021-09-13,14.56,14.56,14.52,14.52,3212.0
2021-09-14,14.455,14.595,14.455,14.535,6924.0
2021-09-15,14.44,14.545,14.44,14.535,8239.0
2021-09-16,14.555,14.555,14.535,14.535,55.0
2021-09-17,14.49,14.51,14.44,14.51,699.0
2021-09-20,14.34,14.34,14.195,14.195,6302.0
2021-09-21,14.13,14.245,14.13,14.245,200.0
2021-09-22,14.25,14.415,14.25,14.415,1250.0
2021-09-23,14.445,14.445,14.39,14.415,1529.0
2021-09-24,14.38,14.39,14.38,14.39,1874.0
2021-09-27,14.425,14.465,14.425,14.465,3597.0
2021-09-28,14.34,14.355,14.29,14.29,2205.0
2021-09-29,14.29,14.29,14.29,14.29,0.0
2021-09-30,14.225,14.29,14.225,14.29,942.0
2021-10-01,14.17,14.17,14.13,14.155,1825.0
2021-10-04,14.235,14.25,14.235,14.25,3777.0
2021-10-05,14.195,14.245,14.195,14.245,1388.0
2021-10-06,14.245,14.245,14.185,14.185,1452.0
2021-10-07,14.185,14.185,14.185,14.185,0.0
2021-10-08,14.315,14.355,14.315,14.355,4490.0
2021-10-11,14.3,14.3,14.3,14.3,910.0
2021-10-12,14.3,14.3,14.26,14.3,7760.0
2021-10-13,14.315,14.315,14.3,14.3,840.0
2021-10-14,14.35,14.4,14.35,14.4,2275.0
2021-10-15,14.4,14.4,14.4,14.4,0.0
2021-10-18,14.445,14.445,14.425,14.425,98.0
2021-10-19,14.38,14.425,14.38,14.425,2915.0
2021-10-20,14.49,14.53,14.465,14.51,15791.0
2021-10-21,14.505,14.505,14.505,14.505,320.0
2021-10-22,14.39,14.49,14.39,14.49,2918.0
2021-10-25,14.53,14.53,14.53,14.53,1450.0
2021-10-26,14.53,14.56,14.49,14.49,3122.0
2021-10-27,14.49,14.51,14.49,14.495,1070.0
2021-10-28,14.48,14.49,14.455,14.455,5046.0
2021-10-29,14.425,14.425,14.4,14.405,1849.0
2021-11-01,14.3,14.415,14.3,14.405,2476.0
2021-11-02,14.405,14.405,14.405,14.405,0.0
2021-11-03,14.43,14.43,14.4,14.4,1264.0
2021-11-04,14.4,14.4,14.4,14.4,0.0
2021-11-05,14.495,14.585,14.495,14.57,3595.0
2021-11-08,14.535,14.58,14.535,14.545,5607.0
2021-11-09,14.545,14.555,14.505,14.52,7373.0
2021-11-10,14.535,14.535,14.51,14.52,5335.0
2021-11-11,14.465,14.465,14.44,14.44,757.0
2021-11-12,14.505,14.56,14.505,14.56,639.0
2021-11-15,14.71,14.71,14.58,14.58,1633.0
2021-11-16,14.545,14.545,14.53,14.53,2093.0
2021-11-17,14.47,14.47,14.47,14.47,111.0
2021-11-18,14.47,14.495,14.47,14.495,11792.0
2021-11-19,14.44,14.47,14.44,14.445,2861.0
2021-11-22,14.405,14.425,14.355,14.405,5882.0
2021-11-23,14.425,14.52,14.425,14.495,9971.0
2021-11-24,14.52,14.53,14.52,14.53,677.0
2021-11-25,14.49,14.495,14.48,14.48,1212.0
2021-11-26,14.31,14.31,14.25,14.31,2160.0
2021-11-29,14.11,14.235,14.11,14.235,320.0
2021-11-30,14.3,14.325,14.3,14.325,1405.0
2021-12-01,14.175,14.175,14.135,14.135,1670.0
2021-12-02,14.22,14.22,14.22,14.22,786.0
2021-12-03,14.22,14.22,14.195,14.195,1944.0
2021-12-06,14.195,14.195,14.16,14.16,3334.0
2021-12-07,14.26,14.26,14.16,14.16,617.0
2021-12-08,14.51,14.51,14.51,14.51,1495.0
2021-12-09,14.455,14.465,14.455,14.465,1192.0
2021-12-10,14.355,14.355,14.355,14.355,1532.0
2021-12-13,14.44,14.505,14.425,14.465,6396.0
2021-12-14,14.465,14.465,14.465,14.465,0.0
2021-12-15,14.355,14.355,14.275,14.31,31117.0
2021-12-16,14.31,14.31,14.31,14.31,799.0
2021-12-17,14.335,14.39,14.285,14.39,2287.0
2021-12-20,14.225,14.275,14.225,14.275,4750.0
2021-12-21,14.265,14.365,14.265,14.365,974.0
2021-12-22,14.39,14.405,14.34,14.405,2370.0
2021-12-23,14.43,14.43,14.415,14.415,3672.0
2021-12-24,14.48,14.48,14.48,14.48,82.0
2021-12-29,14.48,14.48,14.48,14.48,0.0
2021-12-30,14.67,14.67,14.67,14.67,55.0
2021-12-31,14.67,14.67,14.62,14.62,1028.0
2022-01-04,15.74,15.74,14.75,14.75,5942.0
2022-01-05,14.89,14.89,14.75,14.75,1409.0
2022-01-06,14.59,14.59,14.515,14.515,2031.0
2022-01-07,14.675,14.675,14.675,14.675,316.0
2022-01-10,14.64,14.65,14.59,14.63,572.0
2022-01-11,14.575,14.6,14.53,14.53,1231.0
2022-01-12,14.53,14.53,14.53,14.53,0.0
2022-01-13,14.68,14.7,14.64,14.68,773.0
2022-01-14,14.605,14.605,14.565,14.6,2210.0
2022-01-17,14.605,14.605,14.54,14.565,3248.0
2022-01-18,14.625,14.63,14.59,14.63,3978.0
2022-01-19,14.525,14.575,14.47,14.47,6000.0
2022-01-20,14.49,14.49,14.47,14.47,88.0
2022-01-21,14.29,14.29,14.27,14.27,2661.0
2022-01-24,14.22,14.245,14.22,14.235,622.0
2022-01-25,14.17,14.17,13.95,13.97,1700.0
2022-01-27,14.035,14.035,13.875,14.035,956.0
2022-01-28,13.895,14.025,13.895,14.01,7268.0
2022-01-31,14.0,14.0,13.96,13.995,2149.0
2022-02-01,13.985,14.025,13.985,14.025,2316.0
2022-02-02,14.13,14.13,14.13,14.13,7200.0
2022-02-03,14.095,14.095,14.055,14.095,1109.0
2022-02-04,14.11,14.11,14.105,14.105,267.0
2022-02-07,14.085,14.085,14.085,14.085,10000.0
2022-02-08,14.18,14.235,14.18,14.21,2524.0
2022-02-09,14.23,14.245,14.23,14.245,875.0
2022-02-10,14.28,14.29,14.28,14.29,2031.0
2022-02-11,14.22,14.28,14.22,14.28,5358.0
2022-02-14,14.23,14.28,14.23,14.28,149185.0
2022-02-15,14.245,14.245,14.195,14.235,2095.0
2022-02-16,14.33,14.33,14.32,14.32,894.0
2022-02-17,14.405,14.415,14.395,14.415,8841.0
2022-02-18,14.26,14.28,14.23,14.26,1196.0
2022-02-21,14.17,14.17,14.17,14.17,28.0
2022-02-22,14.16,14.16,14.16,14.16,201.0
2022-02-23,14.16,14.16,14.16,14.16,0.0
2022-02-24,14.105,14.105,14.055,14.095,6322.0
2022-02-25,14.055,14.06,14.035,14.045,1419.0
2022-02-28,14.095,14.095,14.045,14.045,384.0
2022-03-01,14.17,14.21,14.17,14.21,173.0
2022-03-02,14.21,14.21,14.21,14.21,0.0
2022-03-03,14.245,14.28,14.245,14.27,221107.0
2022-03-04,14.21,14.21,14.11,14.13,1003.0
2022-03-07,14.13,14.13,14.07,14.08,220.0
2022-03-08,14.13,14.13,14.045,14.06,6448.0
2022-03-09,14.08,14.155,14.08,14.105,1942.0
2022-03-10,14.255,14.29,14.235,14.25,3829.0
2022-03-11,14.23,14.23,14.155,14.185,1347.0
2022-03-14,14.23,14.235,14.23,14.23,396.0
2022-03-15,14.21,14.21,14.21,14.21,270.0
2022-03-16,14.29,14.29,14.23,14.29,2237.0
2022-03-17,14.405,14.415,14.355,14.415,2592.0
2022-03-18,14.395,14.415,14.395,14.415,342.0
2022-03-21,14.495,14.495,14.43,14.43,7001.0
2022-03-22,14.495,14.555,14.43,14.43,1184.0
2022-03-23,14.575,14.575,14.54,14.575,1024.0
2022-03-24,14.59,14.59,14.59,14.59,575.0
2022-03-25,14.6,14.6,14.6,14.6,863.0
2022-03-28,14.615,14.665,14.615,14.63,6092.0
2022-03-29,14.68,14.74,14.675,14.74,6955.0
2022-03-30,14.79,14.81,14.785,14.81,359.0
2022-03-31,14.815,14.815,14.76,14.8,152.0
2022-04-01,14.74,14.74,14.715,14.715,605.0
2022-04-04,14.785,14.785,14.715,14.715,504.0
2022-04-05,14.84,14.84,14.785,14.785,6176.0
2022-04-06,14.625,14.68,14.625,14.68,799.0
2022-04-07,14.655,14.655,14.655,14.655,571.0
2022-04-08,14.7,14.7,14.68,14.7,2318.0
2022-04-11,14.7,14.75,14.7,14.715,645.0
2022-04-12,14.69,14.69,14.65,14.65,3260.0
2022-04-13,14.65,14.65,14.65,14.65,0.0
2022-04-14,14.785,14.785,14.65,14.65,11.0
2022-04-19,14.8,14.8,14.65,14.65,39.0
2022-04-20,14.65,14.65,14.65,14.65,0.0
2022-04-21,14.885,14.925,14.825,14.865,1066.0
2022-04-22,14.75,14.75,14.705,14.705,145.0
2022-04-26,14.415,14.415,14.38,14.415,48.0
2022-04-27,14.315,14.32,14.245,14.255,7134.0
2022-04-28,14.255,14.255,14.255,14.255,0.0
2022-04-29,14.505,14.505,14.255,14.255,2567.0
2022-05-02,14.43,14.44,14.395,14.415,2518.0
2022-05-03,14.39,14.415,14.39,14.415,451.0
2022-05-04,14.37,14.37,14.345,14.345,1236.0
2022-05-05,14.445,14.455,14.395,14.42,5068.0
2022-05-06,14.255,14.255,14.17,14.185,4381.0
2022-05-09,14.17,14.17,14.17,14.17,471.0
2022-05-10,14.025,14.025,14.0,14.0,177.0
2022-05-11,14.0,14.0,14.0,14.0,0.0
2022-05-12,13.995,13.995,13.925,13.925,5926.0
2022-05-13,13.985,14.025,13.985,14.025,121.0
2022-05-16,14.11,14.12,14.095,14.11,383.0
2022-05-17,14.11,14.11,14.11,14.11,0.0
2022-05-18,14.18,14.185,14.18,14.185,1069.0
2022-05-19,14.185,14.185,14.185,14.185,0.0
2022-05-20,14.105,14.17,14.105,14.16,640.0
2022-05-23,14.185,14.185,14.13,14.13,3545.0
2022-05-24,14.135,14.22,14.11,14.185,204036.0
2022-05-25,14.155,14.185,14.155,14.185,745.0
2022-05-26,14.23,14.23,14.12,14.185,1696.0
2022-05-27,14.185,14.185,14.185,14.185,0.0
2022-05-30,14.185,14.185,14.185,14.185,0.0
2022-05-31,14.29,14.29,14.185,14.185,1278.0
2022-06-01,14.245,14.245,14.245,14.245,554.0
2022-06-02,14.245,14.245,14.245,14.245,0.0
2022-06-03,14.295,14.295,14.245,14.245,1486.0
2022-06-06,14.235,14.235,14.235,14.235,1577.0
2022-06-07,14.185,14.205,14.08,14.11,3177.0
2022-06-08,14.135,14.135,14.11,14.11,850.0
2022-06-09,14.11,14.11,14.11,14.11,0.0
2022-06-10,13.935,13.935,13.895,13.895,2874.0
2022-06-14,13.48,13.61,13.48,13.6,13344.0
2022-06-15,13.59,13.59,13.53,13.53,1209.0
2022-06-16,13.53,13.53,13.53,13.53,0.0
2022-06-17,13.43,13.43,13.375,13.375,1743.0
2022-06-20,13.43,13.43,13.375,13.38,1557.0
2022-06-21,13.415,13.45,13.415,13.43,5023.0
2022-06-22,13.44,13.465,13.44,13.465,101.0
2022-06-23,13.44,13.45,13.44,13.45,908.0
2022-06-24,13.455,13.48,13.455,13.48,803.0
2022-06-27,13.575,13.61,13.575,13.61,548.0
2022-06-28,13.59,13.7,13.59,13.635,214151.0
2022-06-29,13.635,13.64,13.615,13.635,1118.0
2022-06-30,13.565,13.62,13.555,13.555,2210.0
2022-07-01,13.705,13.705,13.615,13.615,377.0
2022-07-04,13.675,13.71,13.66,13.705,3466.0
2022-07-05,13.71,13.71,13.685,13.71,777.0
2022-07-06,13.695,13.695,13.65,13.65,1100.0
2022-07-07,13.695,13.695,13.695,13.695,2712.0
2022-07-08,13.74,13.74,13.72,13.72,4376.0
2022-07-11,13.66,13.66,13.65,13.65,2993.0
2022-07-12,13.66,13.695,13.66,13.66,767.0
2022-07-13,13.67,13.67,13.645,13.67,1742.0
2022-07-14,13.675,13.675,13.675,13.675,683.0
2022-07-15,13.615,13.67,13.6,13.67,2496.0
2022-07-18,13.675,13.74,13.675,13.74,1463.0
2022-07-19,13.755,13.755,13.685,13.72,85739.0
2022-07-20,13.86,13.86,13.84,13.84,814.0
2022-07-21,13.79,13.84,13.79,13.84,2414.0
2022-07-22,13.805,13.87,13.805,13.85,1753.0
2022-07-25,13.86,13.86,13.85,13.85,679.0
2022-07-26,13.84,13.875,13.84,13.84,6979.0
2022-07-27,13.885,13.885,13.87,13.87,152.0
2022-07-28,13.97,13.98,13.92,13.955,1942.0
2022-07-29,13.955,13.955,13.955,13.955,0.0
2022-08-01,14.05,14.095,14.035,14.095,11517.0
2022-08-02,14.04,14.095,14.04,14.095,230.0
2022-08-03,14.0,14.0,14.0,14.0,335.0
2022-08-04,14.135,14.135,14.05,14.05,5867.0
2022-08-05,14.085,14.1,14.05,14.05,3074.0
2022-08-08,14.1,14.1,14.05,14.05,78.0
2022-08-09,14.13,14.155,14.13,14.155,803.0
2022-08-10,14.12,14.12,14.085,14.085,1440.0
2022-08-11,14.195,14.205,14.155,14.205,1021.0
2022-08-12,14.145,14.145,14.145,14.145,59.0
2022-08-15,14.19,14.23,14.19,14.23,2016.0
2022-08-16,14.325,14.325,14.23,14.23,1567.0
2022-08-17,14.29,14.3,14.25,14.25,5984.0
2022-08-18,14.285,14.3,14.25,14.25,907.0
2022-08-19,14.345,14.345,14.29,14.335,2041.0
2022-08-22,14.25,14.25,14.18,14.225,8889.0
2022-08-23,14.165,14.165,14.06,14.13,1397.0
2022-08-24,14.085,14.13,14.085,14.13,2266.0
2022-08-25,14.205,14.205,14.19,14.19,1151.0
2022-08-26,14.25,14.335,14.25,14.29,2100.0
2022-08-29,14.095,14.095,14.095,14.095,93.0
2022-08-30,14.135,14.195,14.12,14.17,53812.0
2022-08-31,14.095,14.18,14.095,14.11,4663.0
2022-09-01,13.98,14.005,13.98,14.005,1216.0
2022-09-02,13.965,14.005,13.965,14.005,9.0
2022-09-05,14.005,14.005,14.005,14.005,966.0
2022-09-06,14.005,14.1,13.98,13.98,4686.0
2022-09-07,13.86,13.91,13.84,13.85,5178.0
2022-09-08,14.0,14.0,13.98,13.99,465.0
2022-09-09,14.025,14.095,14.015,14.065,10805.0
2022-09-12,14.165,14.225,14.165,14.195,2383.0
2022-09-13,14.23,14.285,14.23,14.24,3454.0
2022-09-14,14.035,14.05,14.0,14.015,3624.0
2022-09-15,14.075,14.075,14.025,14.04,482.0
2022-09-16,14.0,14.005,13.885,13.885,9274.0
2022-09-19,13.885,13.93,13.875,13.885,1318.0
2022-09-20,14.0,14.005,13.97,13.97,586.0
2022-09-21,13.92,13.92,13.86,13.86,9606.0
2022-09-23,13.835,13.835,13.685,13.685,10800.0
2022-09-26,13.635,13.635,13.565,13.625,3170.0
2022-09-27,13.635,13.635,13.6,13.625,1496.0
2022-09-28,13.65,13.65,13.55,13.55,7549.0
2022-09-29,13.685,13.685,13.66,13.685,2521.0
2022-09-30,13.625,13.635,13.59,13.59,2503.0
2022-10-03,13.59,13.59,13.59,13.59,0.0
2022-10-04,13.74,13.755,13.59,13.59,727.0
2022-10-05,13.935,13.945,13.905,13.945,1572.0
2022-10-06,13.91,13.955,13.91,13.945,1186.0
2022-10-07,13.895,13.895,13.87,13.895,208.0
2022-10-10,13.895,13.895,13.895,13.895,0.0
2022-10-11,13.805,13.805,13.745,13.755,1551.0
2022-10-12,13.73,13.755,13.73,13.755,3154.0
2022-10-13,13.745,13.79,13.745,13.79,5572.0
2022-10-14,13.79,13.79,13.79,13.79,0.0
2022-10-17,13.79,13.79,13.79,13.79,0.0
2022-10-18,13.895,13.91,13.895,13.91,530.0
2022-10-19,13.92,13.92,13.895,13.905,202.0
2022-10-20,13.875,13.875,13.8,13.8,87024.0
2022-10-21,13.775,13.8,13.755,13.755,21937.0
2022-10-24,13.935,13.935,13.85,13.91,28841.0
2022-10-25,13.885,13.885,13.875,13.875,4691.0
2022-10-26,13.905,13.92,13.885,13.895,91818.0
2022-10-27,13.98,13.98,13.935,13.935,1252.0
2022-10-28,13.885,13.93,13.885,13.91,9732.0
2022-10-31,13.945,13.945,13.945,13.945,603.0
2022-11-01,14.06,14.06,14.06,14.06,672.0
2022-11-02,14.11,14.155,14.1,14.11,3120.0
2022-11-03,14.025,14.025,13.945,13.945,7562.0
2022-11-04,14.005,14.005,13.97,13.97,253.0
2022-11-07,14.04,14.04,14.035,14.04,81.0
2022-11-08,14.11,14.11,14.11,14.11,416.0
2022-11-09,14.13,14.165,14.12,14.13,7003.0
2022-11-10,14.085,14.135,14.085,14.12,6641.0
2022-11-11,14.325,14.355,14.3,14.3,14208.0
2022-11-14,14.355,14.36,14.345,14.345,808.0
2022-11-15,14.3,14.345,14.3,14.345,152.0
2022-11-16,14.29,14.29,14.275,14.275,17201.0
2022-11-17,14.3,14.3,14.3,14.3,652.0
2022-11-18,14.325,14.345,14.325,14.345,4741.0
2022-11-21,14.38,14.39,14.335,14.38,9787.0
2022-11-22,14.42,14.42,14.38,14.38,304.0
2022-11-23,14.455,14.455,14.43,14.43,287.0
2022-11-24,14.485,14.525,14.485,14.525,2125.0
2022-11-25,14.52,14.52,14.485,14.485,2295.0
2022-11-28,14.49,14.49,14.44,14.45,10782.0
2022-11-29,14.455,14.525,14.455,14.485,15511.0
2022-11-30,14.475,14.52,14.45,14.52,14604.0
2022-12-01,14.655,14.655,14.655,14.655,100.0
2022-12-02,14.62,14.655,14.58,14.58,5408.0
2022-12-05,14.605,14.675,14.595,14.595,3447.0
2022-12-06,14.56,14.63,14.56,14.58,3107.0
2022-12-07,14.52,14.58,14.52,14.58,413.0
2022-12-08,14.42,14.58,14.39,14.58,896.0
2022-12-09,14.58,14.58,14.58,14.58,0.0
2022-12-12,14.64,14.64,14.335,14.355,4328.0
2022-12-13,14.465,14.465,14.395,14.395,1453.0
2022-12-14,14.475,14.475,14.395,14.395,1138.0
2022-12-15,14.44,14.455,14.43,14.43,2670.0
2022-12-16,14.345,14.37,14.345,14.37,4369.0
2022-12-19,14.31,14.32,14.3,14.32,3289.0
2022-12-20,14.225,14.26,14.17,14.17,3671.0
2022-12-21,14.215,14.3,14.215,14.3,1139.0
2022-12-22,14.345,14.345,14.345,14.345,645.0
2022-12-23,14.24,14.275,14.205,14.205,1761.0
2022-12-28,14.25,14.25,14.215,14.25,2603.0
2022-12-29,14.17,14.17,14.135,14.135,87.0
2022-12-30,14.135,14.135,14.135,14.135,0.0
2023-01-03,14.435,14.435,14.175,14.18,1583.0
2023-01-04,14.27,14.39,14.27,14.39,13100.0
2023-01-05,14.405,14.405,14.405,14.405,50.0
2023-01-06,14.445,14.445,14.445,14.445,1512.0
2023-01-09,14.49,14.56,14.49,14.495,3331.0
2023-01-10,14.45,14.49,14.45,14.45,558.0
2023-01-11,14.535,14.55,14.45,14.45,344.0
2023-01-12,14.615,14.675,14.615,14.675,1451.0
2023-01-13,14.765,14.775,14.73,14.73,1892.0
2023-01-16,14.82,14.82,14.805,14.805,257.0
2023-01-17,14.82,14.82,14.81,14.82,3302.0
2023-01-18,14.83,14.84,14.81,14.83,1049.0
2023-01-19,14.83,14.9,14.83,14.875,3862.0
2023-01-20,14.94,14.94,14.94,14.94,758.0
2023-01-23,14.945,14.955,14.93,14.93,2098.0
2023-01-24,14.975,14.99,14.975,14.99,130.0
2023-01-25,14.965,14.965,14.92,14.955,17917.0
2023-01-27,14.985,14.985,14.955,14.955,2711.0
2023-01-30,15.0,15.0,14.945,14.965,2678.0
2023-01-31,15.03,15.03,14.955,14.975,6112.0
2023-02-01,15.065,15.065,14.975,14.975,930.0
2023-02-02,15.035,15.09,15.0,15.02,7405.0
2023-02-03,15.03,15.11,15.01,15.1,12262.0
2023-02-06,15.075,15.1,15.045,15.08,4299.0
2023-02-07,15.045,15.1,14.965,15.055,2597.0
2023-02-08,15.045,15.065,15.01,15.045,9285.0
2023-02-09,14.975,15.01,14.945,14.99,5449.0
2023-02-10,14.91,14.91,14.85,14.85,10749.0
2023-02-13,14.84,14.84,14.81,14.81,36387.0
2023-02-14,14.94,14.94,14.81,14.81,9055.0
2023-02-15,14.795,14.84,14.685,14.73,2877.0
2023-02-16,14.75,14.85,14.75,14.85,3291.0
2023-02-17,14.775,14.775,14.715,14.715,627.0
2023-02-20,14.695,14.73,14.675,14.73,8209.0
2023-02-21,14.64,14.715,14.64,14.715,1345.0
2023-02-22,14.625,14.685,14.625,14.685,1114.0
2023-02-23,14.64,14.66,14.63,14.65,4599.0
2023-02-24,14.66,14.705,14.66,14.66,2581.0
2023-02-27,14.57,14.57,14.54,14.56,7809.0
2023-02-28,14.595,14.65,14.595,14.63,2422.0
2023-03-01,14.535,14.63,14.535,14.615,5310.0
2023-03-02,14.65,14.65,14.625,14.625,635.0
2023-03-03,14.625,14.625,14.625,14.625,0.0
2023-03-06,14.72,14.73,14.625,14.625,717.0
2023-03-07,14.685,14.765,14.685,14.765,2912.0
2023-03-08,14.73,14.73,14.695,14.72,3756.0
2023-03-09,14.81,14.82,14.81,14.81,2730.0
2023-03-10,14.64,14.64,14.56,14.56,4684.0
2023-03-13,14.48,14.48,14.445,14.45,13532.0
2023-03-14,14.335,14.335,14.225,14.235,4846.0
2023-03-15,14.345,14.37,14.335,14.36,4210.0
2023-03-16,14.18,14.235,14.18,14.235,3339.0
2023-03-17,14.245,14.27,14.245,14.27,1280.0
2023-03-20,14.56,14.56,14.13,14.13,2466.0
2023-03-21,14.265,14.265,14.225,14.225,17330.0
2023-03-22,14.29,14.315,14.29,14.3,859.0
2023-03-23,14.235,14.235,14.235,14.235,1008.0
2023-03-24,14.2,14.225,14.2,14.225,3500.0
2023-03-27,14.235,14.255,14.235,14.245,2989.0
2023-03-28,14.255,14.335,14.255,14.315,2432.0
2023-03-29,14.325,14.345,14.325,14.335,2134.0
2023-03-30,14.405,14.415,14.405,14.405,14050.0
2023-03-31,14.45,14.48,14.45,14.48,790.0
2023-04-03,14.495,14.55,14.48,14.48,2697.0
2023-04-04,14.535,14.57,14.525,14.55,801.0
2023-04-05,14.57,14.595,14.56,14.57,2111.0
2023-04-06,14.55,14.55,14.505,14.505,1841.0
2023-04-11,14.65,14.67,14.65,14.65,3862.0
2023-04-12,14.765,14.765,14.705,14.73,684.0
2023-04-13,14.73,14.73,14.66,14.66,9695.0
2023-04-14,14.715,14.715,14.66,14.66,162.0
2023-04-17,14.75,14.775,14.75,14.775,3817.0
2023-04-18,14.715,14.775,14.715,14.775,1627.0
2023-04-19,14.775,14.775,14.765,14.775,1449.0
2023-04-20,14.765,14.785,14.765,14.775,1879.0
2023-04-21,14.67,14.715,14.64,14.705,5925.0
2023-04-24,14.66,14.715,14.66,14.705,786.0
2023-04-26,14.685,14.685,14.685,14.685,32.0
2023-04-27,14.67,14.67,14.585,14.625,8673.0
2023-04-28,14.695,14.695,14.64,14.685,3671.0
2023-05-01,14.76,14.76,14.705,14.705,1515.0
2023-05-02,14.75,14.75,14.685,14.685,93.0
2023-05-03,14.415,14.46,14.38,14.39,1657.0
2023-05-04,14.355,14.4,14.355,14.4,5463.0
2023-05-05,14.415,14.505,14.415,14.505,1201.0
2023-05-08,14.58,14.58,14.505,14.505,676.0
2023-05-09,14.57,14.58,14.54,14.54,5584.0
2023-05-10,14.58,14.585,14.535,14.535,570.0
2023-05-11,14.535,14.535,14.535,14.535,0.0
2023-05-12,14.58,14.58,14.535,14.535,1370.0
2023-05-15,14.605,14.605,14.535,14.535,742.0
2023-05-16,14.615,14.615,14.58,14.595,30476.0
2023-05-17,14.45,14.57,14.45,14.57,620.0
2023-05-18,14.595,14.67,14.57,14.58,3100.0
2023-05-19,14.64,14.65,14.63,14.63,695.0
2023-05-22,14.615,14.695,14.615,14.685,21079.0
2023-05-23,14.65,14.695,14.625,14.625,4726.0
2023-05-24,14.595,14.595,14.595,14.595,401.0
2023-05-25,14.405,14.405,14.37,14.37,3062.0
2023-05-26,14.38,14.38,14.38,14.38,3363.0
2023-05-29,14.605,14.605,14.525,14.525,922.0
2023-05-30,14.58,14.58,14.495,14.495,2453.0
2023-05-31,14.425,14.425,14.335,14.345,10347.0
2023-06-01,14.31,14.37,14.31,14.335,1415.0
2023-06-02,14.415,14.425,14.37,14.39,3187.0
2023-06-05,14.525,14.585,14.505,14.505,3658.0
2023-06-06,14.48,14.48,14.45,14.48,599.0
2023-06-07,14.47,14.47,14.38,14.445,2471.0
2023-06-08,14.335,14.335,14.335,14.335,3170.0
2023-06-09,14.355,14.425,14.355,14.425,4143.0
2023-06-13,14.415,14.415,14.355,14.38,881.0
2023-06-14,14.47,14.49,14.405,14.48,3195.0
2023-06-15,14.445,14.515,14.445,14.505,3987.0
2023-06-16,14.515,14.55,14.515,14.55,18343.0
2023-06-19,14.58,14.65,14.36,14.605,40039.0
2023-06-20,14.72,14.72,14.695,14.695,425.0
2023-06-21,14.715,14.72,14.65,14.65,1528.0
2023-06-22,14.54,14.54,14.47,14.47,7777.0
2023-06-23,14.3,14.3,14.3,14.3,645.0
2023-06-26,14.315,14.315,14.3,14.3,3339.0
2023-06-27,14.315,14.36,14.315,14.36,14985.0
2023-06-28,14.435,14.48,14.415,14.45,2157.0
2023-06-29,14.45,14.49,14.45,14.46,3340.0
2023-06-30,14.44,14.49,14.44,14.49,2268.0
2023-07-03,14.56,14.66,14.56,14.66,3359.0
2023-07-04,14.615,14.67,14.615,14.67,2012.0
2023-07-05,14.62,14.67,14.615,14.67,801.0
2023-07-06,14.54,14.54,14.465,14.475,700.0
2023-07-07,14.495,14.615,14.31,14.31,619.0
2023-07-10,14.365,14.375,14.235,14.32,5209.0
2023-07-11,14.32,14.32,14.32,14.32,0.0
2023-07-12,14.455,14.465,14.43,14.43,1502.0
2023-07-13,14.575,14.575,14.43,14.43,31.0
2023-07-14,14.63,14.685,14.63,14.67,601.0
2023-07-17,14.65,14.65,14.65,14.65,115.0
2023-07-18,14.65,14.65,14.62,14.62,242.0
2023-07-19,14.74,14.74,14.675,14.675,4827.0
2023-07-20,14.615,14.78,14.615,14.685,21609.0
2023-07-21,14.63,14.67,14.63,14.63,6271.0
2023-07-24,14.695,14.74,14.695,14.715,3988.0
2023-07-25,14.725,14.75,14.705,14.75,4046.0
2023-07-26,14.76,14.86,14.76,14.845,4865.0
2023-07-27,14.925,14.935,14.89,14.89,15350.0
2023-07-28,14.795,14.795,14.73,14.795,6838.0
2023-07-31,14.835,14.835,14.835,14.835,5.0
2023-08-01,14.86,14.89,14.86,14.88,3871.0
2023-08-02,14.79,14.825,14.725,14.725,1806.0
2023-08-03,14.695,14.695,14.67,14.67,595.0
2023-08-04,14.65,14.67,14.65,14.67,4641.0
2023-08-07,14.67,14.67,14.67,14.67,0.0
2023-08-08,14.715,14.715,14.66,14.66,2796.0
2023-08-09,14.705,14.705,14.67,14.695,1897.0
2023-08-10,14.725,14.76,14.685,14.76,4109.0
2023-08-11,14.76,14.76,14.76,14.76,0.0
2023-08-14,14.67,14.67,14.595,14.64,22673.0
2023-08-15,14.64,14.675,14.64,14.64,3103.0
2023-08-16,14.55,14.55,14.485,14.485,130.0
2023-08-17,14.445,14.485,14.4,14.485,199.0
2023-08-18,14.42,14.42,14.41,14.42,1119.0
2023-08-21,14.41,14.44,14.41,14.44,857.0
2023-08-22,14.375,14.42,14.375,14.385,9835.0
2023-08-23,14.4,14.445,14.385,14.385,2864.0
2023-08-24,14.455,14.485,14.385,14.385,1345.0
2023-08-25,14.42,14.43,14.385,14.385,12697.0
2023-08-28,14.455,14.465,14.44,14.465,16384.0
2023-08-29,14.52,14.565,14.465,14.465,1295.0
2023-08-30,14.64,14.64,14.465,14.465,596.0
2023-08-31,14.74,14.75,14.675,14.695,1294.0
2023-09-01,14.73,14.73,14.73,14.73,800.0
2023-09-04,14.75,14.77,14.715,14.77,5091.0
2023-09-05,14.695,14.77,14.695,14.77,7.0
2023-09-06,14.705,14.705,14.65,14.65,1749.0
2023-09-07,14.54,14.65,14.54,14.65,1250.0
2023-09-08,14.495,14.51,14.485,14.51,301.0
2023-09-11,14.495,14.565,14.495,14.565,1392.0
2023-09-12,14.64,14.64,14.585,14.605,4038.0
2023-09-13,14.62,14.62,14.52,14.575,5232.0
2023-09-14,14.585,14.63,14.585,14.63,3708.0
2023-09-15,14.815,14.815,14.77,14.78,2593.0
2023-09-18,14.65,14.705,14.65,14.65,4596.0
2023-09-19,14.605,14.64,14.595,14.605,872.0
2023-09-20,14.53,14.565,14.52,14.53,211.0
2023-09-21,14.495,14.495,14.385,14.4,6470.0
2023-09-22,14.31,14.42,14.31,14.39,498.0
2023-09-25,14.39,14.39,14.39,14.39,0.0
2023-09-26,14.41,14.41,14.365,14.385,3391.0
2023-09-27,14.375,14.375,14.32,14.32,53.0
2023-09-28,14.41,14.41,14.375,14.375,1154.0
2023-09-29,14.43,14.43,14.375,14.385,4798.0
2023-10-02,14.375,14.375,14.345,14.345,2.0
2023-10-03,14.345,14.345,14.345,14.345,0.0
2023-10-04,14.145,14.29,14.145,14.28,65255.0
2023-10-05,14.225,14.32,14.225,14.27,13397.0
2023-10-06,14.265,14.265,14.265,14.265,6.0
2023-10-09,14.32,14.32,14.265,14.265,1533.0
2023-10-10,14.365,14.455,14.365,14.4,4800.0
2023-10-11,14.475,14.5,14.455,14.455,2508.0
2023-10-12,14.51,14.51,14.465,14.485,3783.0
2023-10-13,14.39,14.44,14.39,14.4,2072.0
2023-10-16,14.41,14.42,14.41,14.42,771.0
2023-10-17,14.44,14.475,14.41,14.445,6635.0
2023-10-18,14.44,14.475,14.43,14.43,2578.0
2023-10-19,14.345,14.345,14.27,14.31,511.0
2023-10-20,14.18,14.215,14.18,14.215,3281.0
2023-10-23,14.145,14.145,14.1,14.1,3042.0
2023-10-24,14.155,14.155,14.135,14.135,474.0
2023-10-25,14.135,14.135,14.105,14.105,4366.0
2023-10-26,14.07,14.1,14.015,14.05,27458.0
2023-10-27,14.07,14.125,14.07,14.125,6059.0
2023-10-30,14.025,14.04,14.015,14.015,3588.0
2023-10-31,14.04,14.06,14.005,14.015,17050.0
2023-11-01,14.06,14.115,14.06,14.105,4145.0
2023-11-02,14.21,14.21,14.21,14.21,142.0
2023-11-03,14.21,14.21,14.21,14.21,0.0
2023-11-06,14.31,14.32,14.31,14.31,749.0
2023-11-07,14.27,14.29,14.265,14.265,2413.0
2023-11-08,14.32,14.335,14.31,14.33,2854.0
2023-11-09,14.365,14.385,14.355,14.375,6238.0
2023-11-10,14.31,14.31,14.29,14.3,2579.0
2023-11-13,14.32,14.32,14.28,14.29,3474.0
2023-11-14,14.345,14.385,14.345,14.365,2191.0
2023-11-15,14.575,14.575,14.52,14.52,2991.0
2023-11-16,14.495,14.495,14.44,14.455,2912.0
2023-11-17,14.455,14.455,14.43,14.455,2768.0
2023-11-20,14.44,14.455,14.44,14.455,120.0
2023-11-21,14.51,14.51,14.51,14.51,72.0
2023-11-22,14.495,14.495,14.485,14.495,3244.0
2023-11-23,14.56,14.56,14.41,14.41,1707.0
2023-11-24,14.445,14.465,14.44,14.455,6506.0
2023-11-27,14.43,14.43,14.345,14.43,1362.0
2023-11-28,14.4,14.41,14.375,14.385,1528.0
2023-11-29,14.41,14.445,14.41,14.41,2112.0
2023-11-30,14.41,14.495,14.41,14.495,6879.0
2023-12-01,14.495,14.495,14.495,14.495,0.0
2023-12-04,14.575,14.575,14.575,14.575,2000.0
2023-12-05,14.485,14.485,14.455,14.465,8645.0
2023-12-06,14.51,14.705,14.51,14.705,2863.0
2023-12-07,14.62,14.64,14.62,14.64,2768.0
2023-12-08,14.62,14.675,14.62,14.675,2.0
2023-12-11,14.715,14.715,14.675,14.695,4465.0
2023-12-12,14.73,14.77,14.73,14.77,770.0
2023-12-13,14.77,14.835,14.77,14.825,1816.0
2023-12-14,15.02,15.025,15.02,15.02,548.0
2023-12-15,15.11,15.175,15.11,15.13,4674.0
2023-12-18,15.11,15.11,15.09,15.1,3294.0
2023-12-19,15.165,15.165,15.1,15.1,3392.0
2023-12-20,15.32,15.365,15.295,15.365,5733.0
2023-12-21,15.275,15.275,15.25,15.255,4445.0
2023-12-22,15.285,15.285,15.25,15.265,144.0
2023-12-27,15.265,15.265,15.265,15.265,0.0
2023-12-28,15.425,15.485,15.425,15.485,1000.0
2023-12-29,15.46,15.46,15.44,15.44,687.0
2024-01-02,15.87,15.87,15.87,15.87,0.0
2024-01-03,15.5,15.5,15.425,15.425,2.0
2024-01-04,15.36,15.4,15.36,15.4,2891.0
2024-01-05,15.415,15.415,15.38,15.38,13.0
2024-01-08,15.36,15.36,15.275,15.275,3928.0
2024-01-09,15.4,15.465,15.4,15.435,2452.0
2024-01-10,15.4,15.4,15.305,15.305,167.0
2024-01-11,15.37,15.415,15.37,15.39,794.0
2024-01-12,15.39,15.39,15.39,15.39,0.0
2024-01-15,15.38,15.4,15.37,15.38,3023.0
2024-01-16,15.33,15.33,15.19,15.255,4636.0
2024-01-17,15.23,15.23,15.16,15.16,21914.0
2024-01-18,15.095,15.125,15.065,15.125,3127.0
2024-01-19,15.245,15.245,15.22,15.22,2057.0
2024-01-22,15.245,15.33,15.245,15.305,2451.0
2024-01-23,15.34,15.425,15.34,15.405,25333.0
2024-01-24,15.39,15.415,15.39,15.415,3196.0
2024-01-25,15.475,15.485,15.455,15.455,12887.0
2024-01-29,15.475,15.49,15.475,15.49,1101.0
2024-01-30,15.57,15.57,15.54,15.54,1852.0
2024-01-31,15.56,15.635,15.56,15.635,2320.0
2024-02-01,15.58,15.58,15.52,15.53,4016.0
2024-02-02,15.635,15.71,15.635,15.71,2588.0
2024-02-05,15.615,15.615,15.56,15.57,1123.0
2024-02-06,15.54,15.54,15.485,15.54,3684.0
2024-02-07,15.585,15.625,15.56,15.58,9318.0
2024-02-08,15.605,15.645,15.605,15.605,423.0
2024-02-09,15.605,15.645,15.605,15.635,1962.0
2024-02-12,15.585,15.605,15.58,15.585,35782.0
2024-02-13,15.57,15.57,15.55,15.55,4792.0
2024-02-14,15.415,15.435,15.405,15.435,6309.0
2024-02-15,15.5,15.58,15.5,15.53,37610.0
2024-02-16,15.655,15.655,15.595,15.635,10648.0
2024-02-19,15.665,15.665,15.635,15.645,8695.0
2024-02-20,15.655,15.655,15.595,15.645,4645.0
2024-02-21,15.56,15.58,15.56,15.58,11675.0
2024-02-22,15.585,15.595,15.58,15.585,11019.0
2024-02-23,15.68,15.68,15.635,15.645,2439.0
2024-02-26,15.645,15.67,15.645,15.67,16378.0
2024-02-27,15.665,15.69,15.625,15.69,9552.0
2024-02-28,15.71,15.72,15.7,15.7,3292.0
2024-02-29,15.71,15.71,15.68,15.68,482.0
2024-03-01,15.835,15.835,15.835,15.835,1990.0
2024-03-04,15.93,15.93,15.86,15.88,5500.0
2024-03-05,15.88,15.9,15.84,15.88,4881.0
2024-03-06,15.86,15.87,15.85,15.87,7745.0
2024-03-07,15.945,15.995,15.945,15.995,1074.0
2024-03-08,16.09,16.185,16.08,16.165,14753.0
2024-03-11,16.06,16.06,15.88,15.89,1903.0
2024-03-12,15.93,15.935,15.89,15.93,11357.0
2024-03-13,15.955,15.965,15.93,15.935,1350.0
2024-03-14,15.975,15.975,15.89,15.91,9230.0
2024-03-15,15.775,15.815,15.69,15.815,1120.0
2024-03-18,15.795,15.84,15.795,15.84,1097.0
2024-03-19,15.84,15.9,15.825,15.89,1098.0
2024-03-20,15.945,15.945,15.88,15.88,1454.0
2024-03-21,15.935,16.06,15.935,16.06,2795.0
2024-03-22,16.04,16.05,15.985,16.02,13087.0
2024-03-25,16.08,16.165,16.08,16.155,2010.0
2024-03-26,16.07,16.09,16.07,16.09,9832.0
2024-03-27,16.05,16.145,16.05,16.145,5756.0
2024-03-28,16.24,16.285,16.24,16.285,1125.0
2024-04-02,16.325,16.325,16.26,16.26,8322.0
2024-04-03,16.08,16.09,16.08,16.09,1852.0
2024-04-04,16.135,16.145,16.125,16.135,3278.0
2024-04-05,16.015,16.03,16.005,16.03,444.0
2024-04-08,16.03,16.03,16.03,16.03,0.0
2024-04-09,16.145,16.155,16.03,16.03,1469.0
2024-04-10,16.19,16.23,16.175,16.175,893.0
2024-04-11,16.09,16.125,16.08,16.125,659.0
2024-04-12,16.07,16.1,16.06,16.06,6073.0
2024-04-15,16.06,16.06,16.06,16.06,0.0
2024-04-16,15.85,15.86,15.785,15.785,222.0
2024-04-17,15.7,15.73,15.7,15.73,3148.0
2024-04-18,15.785,15.785,15.765,15.765,2519.0
2024-04-19,15.595,15.625,15.595,15.625,238.0
2024-04-22,15.765,15.765,15.765,15.765,1730.0
2024-04-23,15.835,15.84,15.835,15.84,1884.0
2024-04-24,15.87,15.88,15.87,15.88,213.0
2024-04-26,15.69,15.69,15.645,15.665,8306.0
2024-04-29,15.75,15.795,15.75,15.755,1976.0
2024-04-30,15.775,15.815,15.775,15.795,4068.0
2024-05-01,15.795,15.795,15.795,15.795,0.0
2024-05-02,15.74,15.74,15.72,15.72,5879.0
2024-05-03,15.75,15.775,15.75,15.75,13478.0
2024-05-06,15.815,15.84,15.805,15.825,2409.0
2024-05-07,15.92,15.995,15.92,15.92,3730.0
2024-05-08,16.04,16.05,16.015,16.015,2092.0
2024-05-09,15.985,15.985,15.91,15.92,3388.0
2024-05-10,15.92,15.92,15.92,15.92,0.0
2024-05-13,15.995,15.995,15.92,15.92,3.0
2024-05-14,15.985,15.985,15.935,15.935,107.0
2024-05-15,16.015,16.015,15.995,15.995,3701.0
2024-05-16,16.155,16.25,16.155,16.25,3380.0
2024-05-17,16.155,16.155,16.115,16.115,1782.0
2024-05-20,16.185,16.185,16.185,16.185,49.0
2024-05-21,16.155,16.185,16.155,16.185,1001.0
2024-05-22,16.175,16.19,16.155,16.155,9998.0
2024-05-23,16.05,16.105,16.005,16.08,2368.0
2024-05-24,15.965,15.965,15.93,15.935,4792.0
2024-05-27,16.03,16.05,16.03,16.05,227.0
2024-05-28,16.07,16.07,16.015,16.035,2387.0
2024-05-29,15.935,15.935,15.84,15.88,38075.0
2024-05-30,15.785,15.785,15.755,15.755,1342.0
2024-05-31,15.84,15.89,15.84,15.89,3195.0
2024-06-03,15.995,16.015,15.975,16.015,11252.0
2024-06-04,16.015,16.015,15.965,15.965,833.0
2024-06-05,15.995,16.03,15.995,16.005,2246.0
2024-06-06,16.07,16.115,16.07,16.09,1166.0
2024-06-07,16.125,16.145,16.125,16.135,3732.0
2024-06-11,16.03,16.03,15.975,15.975,2270.0
2024-06-12,15.955,15.955,15.9,15.91,2431.0
2024-06-13,15.985,16.015,15.965,16.015,497.0
2024-06-14,15.93,16.015,15.93,16.015,2212.0
2024-06-17,15.93,15.945,15.93,15.945,193.0
2024-06-18,16.015,16.04,15.995,15.995,6288.0
2024-06-19,16.005,16.005,15.995,15.995,10000.0
2024-06-20,16.02,16.02,15.995,15.995,5548.0
2024-06-21,16.05,16.05,16.03,16.04,7776.0
2024-06-24,16.03,16.03,15.955,15.975,16722.0
2024-06-25,16.05,16.125,16.05,16.125,1522.0
2024-06-26,16.045,16.06,16.02,16.02,634.0
2024-06-27,15.91,16.005,15.87,16.005,4482.0
2024-06-28,16.09,16.13,16.02,16.02,9642.0
2024-07-01,16.06,16.1,16.03,16.1,1434.0
2024-07-02,16.06,16.07,16.01,16.04,4753.0
2024-07-03,16.06,16.06,16.06,16.06,212.0
2024-07-04,16.195,16.235,16.195,16.235,6261.0
2024-07-05,16.195,16.215,16.195,16.215,838.0
2024-07-08,16.125,16.125,16.1,16.1,430.0
2024-07-09,16.195,16.205,16.185,16.205,941.0
2024-07-10,16.165,16.195,16.145,16.175,2727.0
2024-07-11,16.34,16.34,16.34,16.34,179.0
2024-07-12,16.415,16.455,16.415,16.455,4913.0
2024-07-15,16.545,16.545,16.545,16.545,469.0
2024-07-16,16.54,16.555,16.515,16.515,97.0
2024-07-17,16.59,16.68,16.58,16.66,3796.0
2024-07-18,16.61,16.63,16.555,16.555,1342.0
2024-07-19,16.445,16.445,16.435,16.445,1167.0
2024-07-22,16.34,16.38,16.33,16.38,2021.0
2024-07-23,16.475,16.495,16.465,16.495,805.0
2024-07-24,16.425,16.455,16.425,16.455,122.0
2024-07-25,16.33,16.33,16.265,16.27,10812.0
2024-07-26,16.33,16.4,16.33,16.37,17129.0
2024-07-29,16.495,16.515,16.475,16.485,49022.0
2024-07-30,16.35,16.435,16.35,16.435,2052.0
2024-07-31,16.495,16.68,16.495,16.68,4213.0
2024-08-01,16.745,16.765,16.705,16.705,2823.0
2024-08-02,16.39,16.4,16.38,16.38,8405.0
2024-08-05,16.11,16.11,15.925,15.945,10465.0
2024-08-06,15.885,15.915,15.865,15.915,1931.0
2024-08-07,15.895,16.0,15.895,15.975,360.0
2024-08-08,15.915,15.925,15.915,15.925,1373.0
2024-08-09,16.02,16.07,16.02,16.07,7575.0
2024-08-12,16.11,16.135,16.11,16.11,6004.0
2024-08-13,16.145,16.145,16.12,16.135,1705.0
2024-08-14,16.215,16.215,16.205,16.205,2091.0
2024-08-15,16.225,16.225,16.175,16.185,1269.0
2024-08-16,16.34,16.34,16.31,16.33,1963.0
2024-08-19,16.34,16.34,16.32,16.34,1519.0
2024-08-20,16.36,16.36,16.34,16.34,1111.0
2024-08-21,16.34,16.34,16.34,16.34,0.0
2024-08-22,16.465,16.465,16.425,16.455,4464.0
2024-08-23,16.475,16.475,16.415,16.475,1033.0
2024-08-26,16.555,16.555,16.495,16.545,66729.0
2024-08-27,16.63,16.63,16.555,16.555,60.0
2024-08-28,16.475,16.505,16.465,16.495,1705.0
2024-08-29,16.455,16.495,16.445,16.475,7714.0
2024-08-30,16.56,16.56,16.535,16.545,480.0
2024-09-02,16.525,16.59,16.505,16.59,2801.0
2024-09-03,16.58,16.6,16.57,16.59,2747.0
2024-09-04,16.35,16.59,16.32,16.59,1401.0
2024-09-05,16.425,16.425,16.4,16.41,1579.0
2024-09-06,16.435,16.495,16.435,16.495,7082.0
2024-09-09,16.39,16.425,16.39,16.415,7284.0
2024-09-10,16.505,16.535,16.505,16.535,1191.0
2024-09-11,16.505,16.505,16.39,16.425,417.0
2024-09-12,16.545,16.61,16.545,16.61,2030.0
2024-09-13,16.67,16.68,16.67,16.68,571.0
2024-09-16,16.725,16.735,16.705,16.705,563.0
2024-09-17,16.785,16.785,16.745,16.755,5248.0
2024-09-18,16.765,16.765,16.725,16.745,1749.0
2024-09-19,16.825,16.825,16.745,16.785,1208.0
2024-09-20,16.94,16.94,16.89,16.93,18478.0
2024-09-23,16.775,16.795,16.74,16.775,1872.0
2024-09-24,16.775,16.805,16.715,16.715,9521.0
2024-09-25,16.795,16.795,16.765,16.765,1726.0
2024-09-26,16.91,16.91,16.765,16.765,22.0
2024-09-27,16.9,16.91,16.88,16.88,11894.0
2024-09-30,16.92,17.035,16.92,17.035,5168.0
2024-10-01,16.98,16.98,16.88,16.88,1326.0
2024-10-02,16.84,16.88,16.84,16.88,553.0
2024-10-03,16.87,16.87,16.86,16.86,6055.0
2024-10-04,16.745,16.775,16.715,16.755,9296.0
2024-10-07,16.835,16.86,16.835,16.86,2.0
2024-10-08,16.86,16.92,16.86,16.89,315.0
2024-10-09,16.85,16.86,16.84,16.86,69.0
2024-10-10,16.94,16.94,16.88,16.88,2523.0
2024-10-11,16.93,16.93,16.93,16.93,299.0
2024-10-14,16.95,16.995,16.95,16.995,5378.0
2024-10-15,17.085,17.115,17.075,17.105,13649.0
2024-10-16,17.065,17.085,17.055,17.055,765.0
2024-10-17,17.14,17.16,17.14,17.16,805.0
2024-10-18,17.2,17.2,16.985,17.005,22.0
2024-10-21,17.18,17.2,17.125,17.16,2087.0
2024-10-22,16.94,16.94,16.94,16.94,204.0
2024-10-23,16.91,16.94,16.91,16.94,160.0
2024-10-24,16.91,16.96,16.9,16.9,2030.0
2024-10-25,16.995,16.995,16.95,16.95,2350.0
2024-10-28,16.93,16.94,16.88,16.91,10555.0
2024-10-29,17.005,17.005,17.005,17.005,558.0
2024-10-30,16.89,16.89,16.86,16.86,4725.0
2024-10-31,16.775,16.86,16.775,16.86,245.0
2024-11-01,16.56,16.56,16.56,16.56,5271.0
2024-11-04,16.795,16.795,16.735,16.795,2200.0
2024-11-05,16.735,16.775,16.695,16.775,17965.0
2024-11-06,16.85,16.89,16.84,16.85,4552.0
2024-11-07,16.795,16.93,16.795,16.91,1477.0
2024-11-08,17.065,17.095,17.055,17.095,1642.0
2024-11-11,16.96,17.015,16.96,17.015,288.0
2024-11-12,16.97,16.98,16.97,16.98,939.0
2024-11-13,16.805,16.93,16.805,16.93,3032.0
2024-11-14,16.995,16.995,16.97,16.97,1138.0
2024-11-15,17.045,17.045,16.97,16.97,500.0
2024-11-18,17.055,17.065,16.97,16.97,250.0
2024-11-19,17.21,17.26,17.21,17.26,6846.0
2024-11-20,17.17,17.17,17.17,17.17,58.0
2024-11-21,17.14,17.17,17.115,17.115,4973.0
2024-11-22,17.25,17.315,17.25,17.305,851.0
2024-11-25,17.385,17.385,17.375,17.385,109.0
2024-11-26,17.415,17.415,17.275,17.275,556.0
2024-11-27,17.325,17.325,17.325,17.325,1400.0
2024-11-28,17.365,17.46,17.365,17.44,961.0
2024-11-29,17.285,17.365,17.285,17.345,1188.0
2024-12-02,17.43,17.43,17.395,17.405,557.0
2024-12-03,17.5,17.5,17.49,17.5,3536.0
2024-12-04,17.43,17.45,17.375,17.415,585.0
2024-12-05,17.49,17.49,17.43,17.43,213.0
2024-12-06,17.43,17.43,17.345,17.385,1247.0
2024-12-09,17.305,17.345,17.305,17.345,499.0
2024-12-10,17.355,17.355,17.23,17.305,1055.0
2024-12-11,17.2,17.275,17.2,17.24,3757.0
2024-12-12,17.275,17.275,17.14,17.19,7755.0
2024-12-13,17.065,17.085,17.025,17.085,8623.0
2024-12-16,17.075,17.075,16.995,16.995,441.0
2024-12-17,17.13,17.17,17.13,17.14,867.0
2024-12-18,17.16,17.2,17.125,17.125,116.0
2024-12-19,16.825,16.84,16.825,16.825,146.0
2024-12-20,16.725,16.725,16.67,16.67,812.0
2024-12-23,16.775,16.87,16.775,16.87,1319.0
2024-12-24,16.88,16.88,16.88,16.88,91.0
2024-12-27,16.985,17.025,16.985,17.025,103.0
2024-12-30,16.92,16.92,16.89,16.92,383.0
2024-12-31,16.825,16.825,16.825,16.825,6.0
2025-01-02,16.935,17.13,16.935,17.13,11.0
2025-01-03,17.01,17.01,16.995,16.995,56.0
2025-01-06,17.04,17.04,16.985,17.04,543.0
2025-01-07,17.05,17.06,17.04,17.04,863.0
2025-01-08,17.15,17.21,17.15,17.16,1454.0
2025-01-09,17.09,17.16,17.09,17.16,46.0
2025-01-10,17.17,17.17,17.005,17.04,2124.0
2025-01-13,16.965,16.965,16.845,16.965,1246.0
2025-01-14,17.005,17.005,16.925,16.925,8.0
2025-01-15,17.02,17.02,16.955,17.005,5584.0
2025-01-16,17.11,17.12,17.09,17.12,1570.0
2025-01-17,17.14,17.14,17.08,17.08,128.0
2025-01-20,17.16,17.19,17.12,17.18,15051.0
2025-01-21,17.28,17.31,17.18,17.25,1366.0
2025-01-22,17.335,17.335,17.29,17.31,2778.0
2025-01-23,17.2,17.22,17.2,17.22,58.0
2025-01-24,17.22,17.22,17.22,17.22,0.0
2025-01-28,17.29,17.29,17.29,17.29,16864.0
2025-01-29,17.31,17.445,17.31,17.375,1820.0
2025-01-30,17.405,17.415,17.355,17.415,2999.0
2025-01-31,17.555,17.555,17.465,17.515,85.0
2025-02-03,17.15,17.2,17.15,17.18,1160.0
2025-02-04,17.28,17.28,17.2,17.22,1654.0
2025-02-05,17.27,17.3,17.25,17.26,5144.0
2025-02-06,17.435,17.435,17.395,17.425,2799.0
2025-02-07,17.455,17.465,17.455,17.455,32.0
2025-02-10,17.355,17.445,17.335,17.445,1422.0
2025-02-11,17.395,17.415,17.365,17.415,741.0
2025-02-12,17.405,17.415,17.405,17.415,1215.0
2025-02-13,17.515,17.525,17.475,17.525,169.0
2025-02-14,17.63,17.63,17.515,17.555,2961.0
2025-02-17,17.395,17.485,17.395,17.485,3909.0
2025-02-18,17.435,17.435,17.405,17.415,153.0
2025-02-19,17.29,17.415,17.29,17.415,9.0
2025-02-20,17.22,17.22,17.05,17.07,2008.0
2025-02-21,17.06,17.07,17.06,17.07,86.0
2025-02-24,17.02,17.09,17.02,17.07,147.0
2025-02-25,17.005,17.01,16.965,16.985,16507.0
2025-02-26,16.965,17.02,16.955,17.01,4815.0
2025-02-27,17.11,17.11,16.995,17.06,546.0
2025-02-28,16.975,16.975,16.975,16.975,10.0
2025-03-03,16.955,17.03,16.955,17.02,11623.0
2025-03-04,16.875,17.02,16.875,17.02,5184.0
2025-03-05,16.785,16.815,16.715,16.785,837.0
2025-03-06,16.865,16.875,16.785,16.855,6446.0
2025-03-07,16.7,16.7,16.63,16.63,3309.0
2025-03-10,16.67,16.67,16.61,16.62,433.0
2025-03-11,16.41,16.56,16.41,16.56,4529.0
2025-03-12,16.44,16.56,16.325,16.56,181.0
2025-03-13,16.395,16.395,16.315,16.315,1502.0
2025-03-14,16.355,16.395,16.355,16.395,6224.0
2025-03-17,16.46,16.47,16.42,16.44,3901.0
2025-03-18,16.52,16.55,16.45,16.47,6127.0
2025-03-19,16.46,16.48,16.44,16.48,1459.0
2025-03-20,16.51,16.59,16.51,16.59,1261.0
2025-03-21,16.59,16.68,16.57,16.595,4333.0
2025-03-24,16.55,16.59,16.55,16.59,1664.0
2025-03-25,16.64,16.64,16.57,16.57,5011.0
2025-03-26,16.69,16.7,16.65,16.67,15751.0
2025-03-27,16.59,16.67,16.59,16.67,541.0
2025-03-28,16.61,16.68,16.61,16.68,1043.0
2025-03-31,16.57,16.57,16.46,16.46,65.0
2025-04-01,16.53,16.54,16.53,16.54,40644.0
2025-04-02,16.61,16.61,16.58,16.61,310.0
2025-04-03,16.41,16.52,16.41,16.51,7432.0
2025-04-04,16.265,16.265,16.215,16.215,808.0
2025-04-07,15.615,15.82,15.46,15.8,137373.0
2025-04-08,15.8,15.92,15.8,15.92,28122.0
2025-04-09,15.84,15.84,15.775,15.775,13503.0
2025-04-10,16.355,16.355,16.165,16.195,20128.0
2025-04-11,16.04,16.095,16.03,16.06,750.0
2025-04-14,16.135,16.235,16.135,16.235,4909.0
2025-04-15,16.235,16.265,16.205,16.205,11973.0
2025-04-16,16.285,16.315,16.235,16.275,2407.0
2025-04-17,16.155,16.335,16.155,16.335,3269.0
2025-04-22,16.235,16.265,16.235,16.265,2442.0
2025-04-23,16.43,16.43,16.43,16.43,120.0
2025-04-24,16.45,16.45,16.365,16.375,438.0
2025-04-28,16.46,16.54,16.46,16.49,5043.0
2025-04-29,16.58,16.58,16.53,16.53,2742.0
2025-04-30,16.56,16.6,16.56,16.56,1255.0
2025-05-01,16.65,16.65,16.58,16.58,4458.0
2025-05-02,16.775,16.775,16.775,16.775,30.0
2025-05-05,16.775,16.775,16.775,16.775,0.0
2025-05-06,16.68,16.69,16.67,16.67,1174.0
2025-05-07,16.66,16.715,16.64,16.715,7238.0
2025-05-08,16.715,16.745,16.68,16.7,149.0
2025-05-09,16.745,16.805,16.705,16.745,1171.0
2025-05-12,16.815,16.835,16.765,16.765,5424.0
2025-05-13,16.845,16.865,16.825,16.825,3786.0
2025-05-14,16.865,16.865,16.795,16.835,6403.0
2025-05-15,16.815,16.905,16.78,16.855,8673.0
2025-05-16,16.97,16.985,16.925,16.925,4936.0
2025-05-19,16.935,16.935,16.855,16.855,8197.0
2025-05-20,16.915,16.915,16.855,16.855,622.0
2025-05-21,17.02,17.02,17.02,17.02,4.0
2025-05-22,16.995,16.995,16.945,16.955,115.0
2025-05-23,16.995,17.03,16.985,16.995,1022.0
2025-05-26,16.995,16.995,16.975,16.975,530.0
2025-05-27,16.895,17.1,16.895,17.1,11031.0
2025-05-28,17.06,17.06,17.06,17.06,405.0
2025-05-29,17.06,17.11,17.03,17.03,742.0
2025-05-30,17.03,17.12,17.03,17.09,2235.0
2025-06-02,17.1,17.11,17.01,17.01,758.0
2025-06-03,17.22,17.22,17.15,17.19,2651.0
2025-06-04,17.315,17.315,17.28,17.315,315.0
2025-06-05,17.28,17.335,17.28,17.3,1800.0
2025-06-06,17.325,17.365,17.21,17.21,12318.0
2025-06-10,17.395,17.405,17.315,17.345,5893.0
2025-06-11,17.405,17.535,17.345,17.405,4316.0
2025-06-12,17.395,17.415,17.375,17.415,1117.0
2025-06-13,17.335,17.355,17.335,17.345,3.0
2025-06-16,17.385,17.395,17.335,17.355,104.0
2025-06-17,17.315,17.355,17.315,17.325,5628.0
2025-06-18,17.27,17.315,17.27,17.31,122.0
2025-06-19,17.29,17.29,17.28,17.28,151.0
2025-06-20,17.31,17.31,17.17,17.24,5410.0
2025-06-23,17.315,17.315,17.12,17.18,6979.0
2025-06-24,17.395,17.395,17.325,17.325,1337.0
2025-06-25,17.375,17.415,17.325,17.375,376.0
2025-06-26,17.345,17.375,17.315,17.375,1901.0
2025-06-27,17.465,17.465,17.3,17.31,984.0
2025-06-30,17.355,17.415,17.305,17.405,1251.0
2025-07-01,17.42,17.42,17.42,17.42,3.0
2025-07-02,17.49,17.53,17.48,17.48,1022.0
2025-07-03,17.54,17.54,17.45,17.48,3393.0
2025-07-04,17.54,17.54,17.5,17.52,3099.0
2025-07-07,17.52,17.56,17.5,17.5,1196.0
2025-07-08,17.51,17.51,17.44,17.5,515.0
2025-07-09,17.47,17.47,17.43,17.44,1433.0
2025-07-10,17.5,17.53,17.48,17.48,1429.0
2025-07-11,17.6,17.6,17.45,17.6,1572.0
2025-07-14,17.52,17.52,17.48,17.48,693.0
2025-07-15,17.59,17.59,17.54,17.58,2463.0
2025-07-16,17.41,17.48,17.41,17.48,458.0
2025-07-17,17.56,17.6,17.56,17.56,908.0
2025-07-18,17.56,17.87,17.56,17.87,6041.0
2025-07-21,17.67,17.7,17.65,17.7,14768.0
2025-07-22,17.67,17.7,17.67,17.7,24.0
2025-07-23,17.76,17.81,17.76,17.8,738.0
2025-07-24,17.84,17.85,17.72,17.72,5305.0
2025-07-25,17.72,17.72,17.72,17.72,0.0
2025-07-28,17.68,17.72,17.67,17.68,2800.0
2025-07-29,17.65,17.69,17.63,17.68,3087.0
2025-07-30,17.73,17.73,17.68,17.68,48.0
2025-07-31,17.74,17.83,17.74,17.8,3102.0
2025-08-01,17.65,17.68,17.64,17.65,112.0
2025-08-04,17.68,17.68,17.59,17.61,10604.0
2025-08-05,17.77,17.88,17.77,17.85,4035.0
2025-08-06,17.94,18.01,17.94,18.01,4015.0
2025-08-07,18.02,18.03,18.02,18.03,14.0
2025-08-08,17.95,17.99,17.93,17.93,474.0
2025-08-11,17.98,17.98,17.98,17.98,1.0
2025-08-12,18.05,18.13,18.04,18.07,7615.0
2025-08-13,17.98,18.08,17.98,18.08,52.0
2025-08-14,18.11,18.14,18.02,18.02,5001.0
2025-08-15,18.05,18.2,18.05,18.16,87.0
2025-08-18,18.22,18.27,18.2,18.2,842.0
2025-08-19,18.17,18.2,18.15,18.2,438.0
2025-08-20,18.2,18.28,18.16,18.16,360.0
2025-08-21,18.31,18.39,18.3,18.39,5261.0
2025-08-22,18.39,18.4,18.35,18.35,32.0
2025-08-25,18.39,18.48,18.31,18.48,1007.0
2025-08-26,18.48,18.48,18.48,18.48,0.0
2025-08-27,18.32,18.33,18.29,18.33,2610.0
2025-08-28,18.33,18.33,18.32,18.33,132.0
2025-08-29,18.34,18.38,18.3,18.37,740.0
2025-09-01,18.27,18.27,18.27,18.27,27.0
2025-09-02,18.29,18.29,18.25,18.26,1107.0
2025-09-03,18.05,18.05,18.0,18.0,125.0
2025-09-04,18.1,18.1,18.06,18.1,237.0
2025-09-05,18.18,18.19,18.18,18.18,3085.0
2025-09-08,18.18,18.18,18.14,18.14,2371.0
2025-09-09,18.23,18.23,18.04,18.04,573.0
2025-09-10,18.08,18.16,18.08,18.16,201.0
2025-09-11,18.13,18.13,18.05,18.11,1995.0
2025-09-12,18.23,18.25,18.23,18.25,3044.0
2025-09-15,18.19,18.19,18.19,18.19,54.0
2025-09-16,18.29,18.33,18.24,18.33,10137.0
2025-09-17,18.12,18.15,18.12,18.15,146.0
2025-09-18,18.15,18.15,18.15,18.15,0.0
2025-09-19,18.11,18.15,18.11,18.15,12.0
2025-09-22,18.15,18.22,18.13,18.13,927.0
2025-09-23,18.13,18.13,18.13,18.13,0.0
2025-09-24,18.1,18.1,18.0,18.01,1141.0
2025-09-25,17.99,18.08,17.99,18.08,912.0
2025-09-26,17.98,18.08,17.98,18.08,175.0
2025-09-29,18.08,18.26,18.08,18.23,365.0
2025-09-30,18.23,18.23,18.23,18.23,0.0
2025-10-01,18.14,18.23,18.14,18.23,1994.0
2025-10-02,18.26,18.4,18.26,18.38,838.0
2025-10-03,18.38,18.46,18.38,18.44,528.0
2025-10-06,18.49,18.49,18.41,18.41,1926.0
2025-10-07,18.42,18.42,18.42,18.42,79.0
2025-10-08,18.42,18.42,18.42,18.42,1.0
2025-10-09,18.42,18.43,18.37,18.37,779.0
2025-10-10,18.41,18.42,18.36,18.36,3261.0
2025-10-13,18.31,18.31,18.27,18.27,57.0
2025-10-14,18.31,18.32,18.19,18.23,886.0
2025-10-15,18.41,18.41,18.23,18.23,54.0
2025-10-16,18.51,18.51,18.51,18.51,410.0
2025-10-17,18.55,18.55,18.43,18.51,3792.0
2025-10-20,18.53,18.54,18.53,18.54,44.0
2025-10-21,18.71,18.72,18.69,18.71,9361.0
2025-10-22,18.51,18.51,18.47,18.47,477.0
2025-10-23,18.52,18.52,18.52,18.52,47.0
2025-10-24,18.52,18.57,18.52,18.52,657.0
2025-10-27,18.56,18.61,18.53,18.54,2290.0
2025-10-28,18.56,18.56,18.47,18.56,897.0
2025-10-29,18.45,18.45,18.44,18.45,1782.0
2025-10-30,18.22,18.3,18.22,18.235,795.0
2025-10-31,18.26,18.32,18.26,18.31,6810.0
2025-11-03,18.21,18.24,18.12,18.24,397.0
2025-11-04,18.17,18.24,18.17,18.24,80.0
2025-11-05,18.14,18.14,17.96,18.08,3560.0
2025-11-06,18.16,18.16,18.08,18.08,303.0
2025-11-07,18.09,18.11,18.08,18.08,29.0
2025-11-10,18.12,18.16,18.12,18.16,706.0
2025-11-11,18.17,18.2,18.16,18.16,826.0
2025-11-12,18.2,18.2,18.14,18.14,915.0
2025-11-13,17.93,17.95,17.93,17.95,1584.0
2025-11-14,17.87,17.87,17.78,17.79,5659.0
2025-11-17,17.79,17.84,17.79,17.83,21910.0
2025-11-18,17.77,17.77,17.55,17.55,7741.0
2025-11-19,17.6,17.62,17.58,17.62,225.0
2025-11-20,17.62,17.71,17.62,17.65,12776.0
2025-11-21,17.53,17.54,17.45,17.49,7564.0
2025-11-24,17.62,17.69,17.59,17.69,2912.0
2025-11-25,17.66,17.67,17.61,17.63,2428.0
2025-11-26,17.82,17.82,17.81,17.81,6535.0