Date,Open,High,Low,Close,Volume
2013-11-01,10.346783852943508,10.346783852943508,10.346783852943508,10.346783852943508,0.0
2013-11-04,10.304844380877334,10.304844380877334,10.304844380877334,10.304844380877334,0.0
2013-11-05,10.202273326720022,10.202273326720022,10.202273326720022,10.202273326720022,0.0
2013-11-06,10.161163981897843,10.161163981897843,10.161163981897843,10.161163981897843,0.0
2013-11-07,10.129223079050812,10.129223079050812,10.129223079050812,10.129223079050812,0.0
2013-11-08,10.127432701642428,10.127432701642428,10.127432701642428,10.127432701642428,0.0
2013-11-11,10.157782685572188,10.157782685572188,10.157782685572188,10.157782685572188,0.0
2013-11-12,10.181237104523229,10.181237104523229,10.181237104523229,10.181237104523229,0.0
2013-11-13,10.208483134410226,10.208483134410226,10.208483134410226,10.208483134410226,0.0
2013-11-14,10.269045380930642,10.269045380930642,10.269045380930642,10.269045380930642,0.0
2013-11-15,10.346783852943508,10.346783852943508,10.346783852943508,10.346783852943508,670.0
2013-11-18,10.367478146298382,10.367478146298382,10.367478146298382,10.367478146298382,70.0
2013-11-19,10.312295580224172,10.312295580224172,10.312295580224172,10.312295580224172,6697.0
2013-11-20,10.063905172220691,10.063905172220691,10.063905172220691,10.063905172220691,0.0
2013-11-21,10.209446233981634,10.209446233981634,10.209446233981634,10.209446233981634,0.0
2013-11-22,10.292015400688962,10.292015400688962,10.292015400688962,10.292015400688962,0.0
2013-11-25,10.262906808415837,10.262906808415837,10.262906808415837,10.262906808415837,0.0
2013-11-26,10.388173389455597,10.388173389455597,10.388173389455597,10.388173389455597,300.0
2013-11-27,10.436455641539387,10.436455641539387,10.436455641539387,10.436455641539387,12445.0
2013-11-28,10.370306657662931,10.370306657662931,10.370306657662931,10.370306657662931,0.0
2013-11-29,10.622699532721557,10.622699532721557,10.622699532721557,10.622699532721557,641.0
2013-12-02,10.21945145181715,10.21945145181715,10.21945145181715,10.21945145181715,0.0
2013-12-03,10.172612899288133,10.172612899288133,10.172612899288133,10.172612899288133,0.0
2013-12-04,10.305329729872394,10.305329729872394,10.305329729872394,10.305329729872394,0.0
2013-12-05,10.29070657306628,10.29070657306628,10.29070657306628,10.29070657306628,0.0
2013-12-06,10.27552968149672,10.27552968149672,10.27552968149672,10.27552968149672,0.0
2013-12-09,10.30850206968354,10.30850206968354,10.30850206968354,10.30850206968354,0.0
2013-12-10,10.519230705092726,10.519230705092726,10.477843278446793,10.477843278446793,1150.0
2013-12-11,10.13991880318654,10.13991880318654,10.13991880318654,10.13991880318654,0.0
2013-12-12,10.208206741929674,10.208206741929674,10.208206741929674,10.208206741929674,0.0
2013-12-13,10.192754407681903,10.192754407681903,10.192754407681903,10.192754407681903,0.0
2013-12-16,10.291600337066962,10.291600337066962,10.291600337066962,10.291600337066962,6711.0
2013-12-17,10.270356108158005,10.270356108158005,10.270356108158005,10.270356108158005,0.0
2013-12-18,10.400863698502524,10.400863698502524,10.400863698502524,10.400863698502524,0.0
2013-12-19,10.379960448633142,10.379960448633142,10.379960448633142,10.379960448633142,0.0
2013-12-20,10.36651124751762,10.36651124751762,10.36651124751762,10.36651124751762,0.0
2013-12-23,10.376927729765775,10.376927729765775,10.376927729765775,10.376927729765775,0.0
2013-12-24,10.401965469215376,10.401965469215376,10.401965469215376,10.401965469215376,0.0
2013-12-27,10.462255122464594,10.462255122464594,10.462255122464594,10.462255122464594,0.0
2013-12-30,10.502881967698734,10.502881967698734,10.502881967698734,10.502881967698734,0.0
2013-12-31,10.453218703014516,10.453218703014516,10.453218703014516,10.453218703014516,0.0
2014-01-02,10.602005239366685,10.602005239366685,10.602005239366685,10.602005239366685,100.0
2014-01-03,10.419419986793056,10.419419986793056,10.419419986793056,10.419419986793056,0.0
2014-01-06,10.539922359302064,10.539922359302064,10.539922359302064,10.539922359302064,130.0
2014-01-07,10.499846399424351,10.499846399424351,10.499846399424351,10.499846399424351,0.0
2014-01-08,10.473772425623268,10.473772425623268,10.473772425623268,10.473772425623268,0.0
2014-01-09,10.51219477962936,10.51219477962936,10.51219477962936,10.51219477962936,0.0
2014-01-10,10.650290340857492,10.650290340857492,10.650290340857492,10.650290340857492,65.0
2014-01-13,10.622699532721557,10.622699532721557,10.622699532721557,10.622699532721557,650.0
2014-01-14,10.533025844521,10.533025844521,10.533025844521,10.533025844521,6555.0
2014-01-15,10.591588757118524,10.591588757118524,10.591588757118524,10.591588757118524,0.0
2014-01-16,10.745066367221364,10.745066367221364,10.745066367221364,10.745066367221364,0.0
2014-01-17,10.771554454842104,10.771554454842104,10.771554454842104,10.771554454842104,0.0
2014-01-20,10.739824408114265,10.739824408114265,10.739824408114265,10.739824408114265,0.0
2014-01-21,10.786799732180048,10.786799732180048,10.786799732180048,10.786799732180048,0.0
2014-01-22,10.76534559695424,10.76534559695424,10.76534559695424,10.76534559695424,0.0
2014-01-23,10.919305706645124,10.919305706645124,10.919305706645124,10.919305706645124,750.0
2014-01-24,10.753758008422505,10.753758008422505,10.753758008422505,10.753758008422505,0.0
2014-01-28,10.781349325192371,10.795144695527574,10.781349325192371,10.795144695527574,2725.0
2014-01-29,10.667395331174545,10.667395331174545,10.667395331174545,10.667395331174545,0.0
2014-01-30,10.704851736202208,10.704851736202208,10.704851736202208,10.704851736202208,0.0
2014-01-31,10.774660308489548,10.774660308489548,10.774660308489548,10.774660308489548,0.0
2014-02-03,10.56641234652748,10.56641234652748,10.56641234652748,10.56641234652748,0.0
2014-02-04,10.726167200286572,10.726167200286572,10.726167200286572,10.726167200286572,5158.0
2014-02-05,10.475427931099563,10.475427931099563,10.475427931099563,10.475427931099563,0.0
2014-02-06,10.504054973586983,10.504054973586983,10.504054973586983,10.504054973586983,0.0
2014-02-07,10.712372271119774,10.712372271119774,10.712372271119774,10.712372271119774,193.0
2014-02-10,10.8020402605063,10.8020402605063,10.8020402605063,10.8020402605063,3850.0
2014-02-11,10.85032749253004,10.85032749253004,10.795144695527574,10.795144695527574,829.0
2014-02-12,10.795144695527574,10.795144695527574,10.795144695527574,10.795144695527574,4096.0
2014-02-13,10.871021554956656,10.871021554956656,10.871021554956656,10.871021554956656,1408.0
2014-02-14,10.727891091531252,10.727891091531252,10.727891091531252,10.727891091531252,0.0
2014-02-17,10.82963106864223,10.82963106864223,10.82963106864223,10.82963106864223,637.0
2014-02-18,10.80473295013642,10.80473295013642,10.80473295013642,10.80473295013642,0.0
2014-02-19,10.953794528107018,10.953794528107018,10.946896514781058,10.946896514781058,10872.0
2014-02-20,10.97448787163528,10.97448787163528,10.967589858333591,10.967589858333591,8453.0
2014-02-21,11.050366081950749,11.050366081950749,11.050366081950749,11.050366081950749,1872.0
2014-02-24,10.967589858333591,10.967589858333591,10.967589858333591,10.967589858333591,320.0
2014-02-25,11.002079080855264,11.002079080855264,11.002079080855264,11.002079080855264,501.0
2014-02-26,11.043467816607922,11.043467816607922,11.029671788595875,11.029671788595875,3476.0
2014-02-27,11.06416226000668,11.06416226000668,11.036570202981611,11.036570202981611,20350.0
2014-02-28,11.002079080855264,11.002079080855264,11.002079080855264,11.002079080855264,2955.0
2014-03-03,11.077955722411284,11.077955722411284,11.008977561127203,11.064161011117546,15201.0
2014-03-04,11.084853404867744,11.084853404867744,11.084853404867744,11.084853404867744,60.0
2014-03-05,11.257299918511242,11.264197931861837,11.202117127368012,11.264197931861837,15644.0
2014-03-06,11.1952209205583,11.1952209205583,11.160732163901503,11.160732163901503,7680.0
2014-03-07,11.050366081950749,11.064162110276584,11.050366081950749,11.050366081950749,2313.0
2014-03-10,10.824391958942144,10.824391958942144,10.824391958942144,10.824391958942144,0.0
2014-03-11,11.002080070690983,11.002080070690983,10.981386687105068,10.981386687105068,3753.0
2014-03-12,11.050364477052137,11.05726249021322,11.0227724244078,11.0227724244078,13142.0
2014-03-13,10.953797778573811,10.953797778573811,10.953797778573811,10.953797778573811,628.0
2014-03-14,10.759757909795864,10.759757909795864,10.759757909795864,10.759757909795864,0.0
2014-03-17,10.8986129535091,10.8986129535091,10.871021554956656,10.871021554956656,8721.0
2014-03-18,10.91930650701138,10.9331025354166,10.912408492808767,10.9331025354166,13840.0
2014-03-19,10.905510376814718,10.91930574642818,10.898612363092589,10.898612363092589,19131.0
2014-03-20,10.843429797018382,10.843429797018382,10.843429797018382,10.843429797018382,423.0
2014-03-21,10.843427092936238,10.843427092936238,10.82963106864223,10.82963106864223,2953.0
2014-03-24,10.815835702178871,10.843427092936238,10.815835702178871,10.82963106864223,11931.0
2014-03-25,10.767551439477348,10.774449452370362,10.760654084415052,10.774449452370362,19427.0
2014-03-26,10.481706124558151,10.481706124558151,10.481706124558151,10.481706124558151,0.0
2014-03-27,10.691677854980306,10.691677854980306,10.60890365375242,10.60890365375242,1235.0
2014-03-28,10.670982843512665,10.677880199191083,10.657186816494264,10.677880199191083,3903.0
2014-03-31,10.746859594036763,10.746859594036763,10.746859594036763,10.746859594036763,955.0
2014-04-01,10.781347281620668,10.808938674892032,10.781347281620668,10.808938674892032,1410.0
2014-04-02,10.92,10.92,10.92,10.92,3358.0
2014-04-03,10.93,10.94,10.93,10.94,2260.0
2014-04-04,10.905,10.905,10.905,10.905,7903.0
2014-04-07,10.835,10.845,10.835,10.845,4750.0
2014-04-08,10.875,10.875,10.875,10.875,7000.0
2014-04-09,10.815,10.83,10.815,10.83,63776.0
2014-04-10,10.83,10.83,10.83,10.83,0.0
2014-04-11,10.705,10.705,10.705,10.705,166.0
2014-04-14,10.705,10.705,10.705,10.705,0.0
2014-04-15,10.705,10.705,10.705,10.705,0.0
2014-04-16,10.705,10.705,10.705,10.705,0.0
2014-04-17,10.93,10.93,10.93,10.93,938.0
2014-04-22,10.93,10.93,10.93,10.93,0.0
2014-04-23,10.93,10.93,10.93,10.93,0.0
2014-04-24,11.065,11.065,11.05,11.055,7857.0
2014-04-28,11.03,11.03,11.03,11.03,282.0
2014-04-29,11.065,11.065,11.065,11.065,0.0
2014-04-30,11.065,11.065,11.065,11.065,0.0
2014-05-01,11.145,11.175,11.145,11.16,5361.0
2014-05-02,11.16,11.16,11.16,11.16,0.0
2014-05-05,11.165,11.165,11.165,11.165,4140.0
2014-05-06,11.16,11.21,11.155,11.195,12219.0
2014-05-07,11.075,11.075,11.045,11.045,692.0
2014-05-08,11.2,11.23,11.2,11.23,1762.0
2014-05-09,11.23,11.23,11.23,11.23,0.0
2014-05-12,11.23,11.23,11.23,11.23,7967.0
2014-05-13,11.38,11.385,11.375,11.375,11524.0
2014-05-14,11.355,11.355,11.2,11.21,21701.0
2014-05-15,11.23,11.23,11.23,11.23,610.0
2014-05-16,11.2,11.23,11.2,11.23,52952.0
2014-05-19,11.285,11.285,11.285,11.285,15500.0
2014-05-20,11.285,11.285,11.285,11.285,0.0
2014-05-21,11.285,11.285,11.285,11.285,0.0
2014-05-22,11.395,11.395,11.395,11.395,1900.0
2014-05-23,11.38,11.38,11.38,11.38,1818.0
2014-05-26,11.38,11.38,11.38,11.38,0.0
2014-05-27,11.45,11.465,11.45,11.465,2183.0
2014-05-28,11.465,11.465,11.465,11.465,2400.0
2014-05-29,11.445,11.445,11.375,11.375,31783.0
2014-05-30,11.29,11.29,11.275,11.275,3060.0
2014-06-02,11.485,11.5,11.465,11.465,18438.0
2014-06-03,11.52,11.52,11.52,11.52,200.0
2014-06-04,11.465,11.465,11.455,11.455,12613.0
2014-06-05,11.455,11.455,11.455,11.455,0.0
2014-06-06,11.545,11.545,11.545,11.545,1144.0
2014-06-10,11.575,11.575,11.41,11.41,10934.0
2014-06-11,11.345,11.345,11.345,11.345,325.0
2014-06-12,11.285,11.285,11.285,11.285,2000.0
2014-06-13,11.23,11.235,11.22,11.235,7396.0
2014-06-16,11.23,11.23,11.215,11.215,7660.0
2014-06-17,11.2,11.2,11.2,11.2,6061.0
2014-06-18,11.31,11.33,11.305,11.33,4461.0
2014-06-19,11.3,11.3,11.3,11.3,490.0
2014-06-20,11.33,11.365,11.33,11.345,7627.0
2014-06-23,11.325,11.345,11.325,11.345,1095.0
2014-06-24,11.27,11.285,11.27,11.285,1200.0
2014-06-25,11.32,11.32,11.32,11.32,10000.0
2014-06-26,11.315,11.325,11.315,11.325,8595.0
2014-06-27,11.345,11.345,11.31,11.31,12657.0
2014-06-30,11.31,11.31,11.31,11.31,0.0
2014-07-01,11.395,11.405,11.365,11.365,10828.0
2014-07-02,11.38,11.38,11.38,11.38,1539.0
2014-07-03,11.43,11.43,11.43,11.43,1000.0
2014-07-04,11.4,11.4,11.4,11.4,200.0
2014-07-07,11.415,11.415,11.415,11.415,2170.0
2014-07-08,11.395,11.395,11.38,11.385,10109.0
2014-07-09,11.385,11.385,11.385,11.385,0.0
2014-07-10,11.385,11.385,11.385,11.385,3040.0
2014-07-11,11.45,11.455,11.45,11.455,1525.0
2014-07-14,11.485,11.485,11.475,11.485,7598.0
2014-07-15,11.535,11.535,11.52,11.52,2509.0
2014-07-16,11.57,11.57,11.57,11.57,1515.0
2014-07-17,11.625,11.625,11.595,11.595,5715.0
2014-07-18,11.52,11.52,11.52,11.52,1050.0
2014-07-21,11.63,11.63,11.61,11.615,1963.0
2014-07-22,11.595,11.595,11.58,11.58,4547.0
2014-07-23,11.57,11.57,11.54,11.54,11530.0
2014-07-24,11.58,11.58,11.58,11.58,1206.0
2014-07-25,11.595,11.61,11.59,11.61,13904.0
2014-07-28,11.535,11.54,11.535,11.54,13031.0
2014-07-29,11.54,11.54,11.54,11.54,0.0
2014-07-30,11.575,11.59,11.575,11.59,6725.0
2014-07-31,11.635,11.645,11.635,11.645,6584.0
2014-08-01,11.535,11.535,11.5,11.5,1278.0
2014-08-04,11.51,11.545,11.51,11.545,2163.0
2014-08-05,11.45,11.47,11.45,11.465,3922.0
2014-08-06,11.405,11.405,11.38,11.38,2233.0
2014-08-07,11.42,11.42,11.42,11.42,2169.0
2014-08-08,11.42,11.42,11.42,11.42,0.0
2014-08-11,11.5,11.505,11.5,11.505,8924.0
2014-08-12,11.57,11.58,11.57,11.575,3025.0
2014-08-13,11.575,11.58,11.575,11.58,6615.0
2014-08-14,11.645,11.665,11.645,11.665,8527.0
2014-08-15,11.625,11.625,11.625,11.625,2802.0
2014-08-18,11.68,11.68,11.67,11.67,8970.0
2014-08-19,11.715,11.715,11.705,11.705,1800.0
2014-08-20,11.75,11.785,11.75,11.785,491.0
2014-08-21,11.84,11.84,11.835,11.835,13156.0
2014-08-22,11.785,11.785,11.74,11.74,1140.0
2014-08-25,11.74,11.74,11.715,11.715,1742.0
2014-08-26,11.695,11.7,11.695,11.7,5974.0
2014-08-27,11.695,11.695,11.695,11.695,1477.0
2014-08-28,11.695,11.695,11.66,11.66,20733.0
2014-08-29,11.66,11.66,11.625,11.625,10182.0
2014-09-01,11.705,11.705,11.66,11.66,23844.0
2014-09-02,11.705,11.775,11.705,11.73,19166.0
2014-09-03,11.735,11.75,11.73,11.73,13839.0
2014-09-04,11.645,11.645,11.645,11.645,2997.0
2014-09-05,11.625,11.625,11.59,11.595,14248.0
2014-09-08,11.665,11.685,11.665,11.685,12432.0
2014-09-09,11.685,11.685,11.645,11.645,14104.0
2014-09-10,11.705,11.705,11.705,11.705,1199.0
2014-09-11,11.7,11.7,11.7,11.7,10000.0
2014-09-12,11.79,11.82,11.79,11.82,6334.0
2014-09-15,11.65,11.66,11.625,11.625,16711.0
2014-09-16,11.56,11.57,11.525,11.525,24388.0
2014-09-17,11.56,11.56,11.525,11.525,4051.0
2014-09-18,11.66,11.67,11.66,11.665,8977.0
2014-09-19,11.635,11.695,11.635,11.695,11749.0
2014-09-22,11.645,11.65,11.58,11.58,9092.0
2014-09-23,11.635,11.635,11.635,11.635,1208.0
2014-09-24,11.595,11.595,11.56,11.59,2694.0
2014-09-25,11.61,11.65,11.61,11.65,3329.0
2014-09-26,11.575,11.625,11.575,11.625,6392.0
2014-09-29,11.75,11.775,11.75,11.77,9389.0
2014-09-30,11.79,11.79,11.73,11.75,11051.0
2014-10-01,11.625,11.72,11.625,11.72,6304.0
2014-10-02,11.625,11.625,11.56,11.56,10573.0
2014-10-03,11.52,11.56,11.52,11.56,5531.0
2014-10-06,11.705,11.705,11.705,11.705,318.0
2014-10-07,11.605,11.635,11.605,11.635,6115.0
2014-10-08,11.475,11.505,11.465,11.505,5040.0
2014-10-09,11.7,11.7,11.605,11.605,8643.0
2014-10-10,11.59,11.66,11.535,11.645,19279.0
2014-10-13,11.67,11.67,11.575,11.575,7744.0
2014-10-14,11.66,11.665,11.625,11.625,3428.0
2014-10-15,11.835,11.835,11.835,11.835,104.0
2014-10-16,11.595,11.65,11.595,11.65,17110.0
2014-10-17,11.345,11.775,11.345,11.74,26555.0
2014-10-20,11.86,11.86,11.79,11.835,3926.0
2014-10-21,11.94,11.94,11.835,11.835,15277.0
2014-10-22,12.065,12.065,12.05,12.05,4881.0
2014-10-23,12.005,12.035,12.005,12.035,3508.0
2014-10-24,12.105,12.12,12.09,12.105,3610.0
2014-10-27,12.1,12.105,12.07,12.085,18265.0
2014-10-28,12.145,12.145,12.11,12.14,22936.0
2014-10-29,12.12,12.145,12.12,12.14,9942.0
2014-10-30,12.19,12.205,12.19,12.205,65104.0
2014-10-31,12.225,12.285,12.225,12.23,2144.0
2014-11-03,12.54,12.54,12.525,12.525,1130.0
2014-11-04,12.65,12.65,12.575,12.575,6043.0
2014-11-05,12.545,12.6,12.54,12.6,4907.0
2014-11-06,12.725,12.74,12.645,12.67,15133.0
2014-11-07,12.665,12.67,12.62,12.67,1198.0
2014-11-10,12.475,12.475,12.42,12.42,25204.0
2014-11-11,12.62,12.68,12.615,12.68,4960.0
2014-11-12,12.54,12.54,12.54,12.54,377.0
2014-11-13,12.445,12.48,12.44,12.48,15366.0
2014-11-14,12.49,12.51,12.49,12.51,6905.0
2014-11-17,12.405,12.405,12.345,12.35,4351.0
2014-11-18,12.475,12.48,12.425,12.48,34046.0
2014-11-19,12.48,12.48,12.48,12.48,0.0
2014-11-20,12.6,12.6,12.565,12.58,17913.0
2014-11-21,12.58,12.585,12.54,12.55,2696.0
2014-11-24,12.575,12.58,12.575,12.58,12803.0
2014-11-25,12.7,12.735,12.7,12.735,607.0
2014-11-26,12.83,12.88,12.83,12.88,11519.0
2014-11-27,12.95,12.95,12.875,12.875,8759.0
2014-11-28,12.955,13.0,12.955,13.0,23424.0
2014-12-01,13.005,13.04,12.99,13.025,11615.0
2014-12-02,13.055,13.07,13.04,13.055,23483.0
2014-12-03,13.165,13.255,13.16,13.255,6417.0
2014-12-04,13.235,13.25,13.195,13.25,6775.0
2014-12-05,13.195,13.195,13.18,13.18,600.0
2014-12-08,13.28,13.3,13.265,13.3,16745.0
2014-12-09,13.255,13.32,13.255,13.315,37054.0
2014-12-10,13.32,13.325,13.255,13.255,11385.0
2014-12-11,13.2,13.22,13.16,13.175,16438.0
2014-12-12,13.265,13.29,13.215,13.215,10633.0
2014-12-15,13.185,13.28,13.185,13.235,2125.0
2014-12-16,13.16,13.16,13.145,13.16,5774.0
2014-12-17,13.18,13.255,13.18,13.25,7072.0
2014-12-18,13.475,13.545,13.475,13.535,4195.0
2014-12-19,13.57,13.57,13.545,13.555,26857.0
2014-12-22,13.96,13.96,13.565,13.58,14017.0
2014-12-23,13.795,13.815,13.795,13.815,14204.0
2014-12-24,13.795,13.81,13.795,13.81,5055.0
2014-12-29,13.845,13.855,13.825,13.825,9706.0
2014-12-30,13.86,13.86,13.83,13.83,1601.0
2014-12-31,13.725,13.725,13.705,13.705,1756.0
2015-01-02,13.755,13.755,13.545,13.635,5936.0
2015-01-05,13.72,13.79,13.685,13.76,10592.0
2015-01-06,13.86,13.86,13.65,13.65,679.0
2015-01-07,13.86,13.9,13.86,13.89,12060.0
2015-01-08,14.075,14.075,14.075,14.075,100.0
2015-01-09,14.105,14.105,14.035,14.035,11183.0
2015-01-12,13.875,13.875,13.825,13.825,1040.0
2015-01-13,14.125,14.125,14.0,14.085,8978.0
2015-01-14,14.11,14.155,14.085,14.155,9442.0
2015-01-15,14.265,14.28,14.145,14.21,6067.0
2015-01-16,14.145,14.145,14.035,14.065,21842.0
2015-01-19,14.285,14.33,14.26,14.31,7002.0
2015-01-20,14.26,14.37,14.26,14.37,22084.0
2015-01-21,14.32,14.32,14.26,14.28,29945.0
2015-01-22,14.47,14.545,14.47,14.525,21768.0
2015-01-23,14.77,14.81,14.755,14.81,6884.0
2015-01-27,15.07,15.1,15.065,15.08,21202.0
2015-01-28,15.08,15.08,14.95,15.02,22853.0
2015-01-29,14.945,15.0,14.91,15.0,3468.0
2015-01-30,15.29,15.315,15.225,15.265,16859.0
2015-02-02,14.945,14.98,14.91,14.94,12400.0
2015-02-03,15.05,15.295,15.02,15.28,6985.0
2015-02-04,15.195,15.195,15.085,15.085,7248.0
2015-02-05,15.085,15.085,15.02,15.055,8568.0
2015-02-06,15.24,15.3,15.185,15.24,10705.0
2015-02-09,14.98,14.995,14.925,14.975,5327.0
2015-02-10,14.86,14.86,14.735,14.735,5990.0
2015-02-11,14.945,14.945,14.905,14.925,18622.0
2015-02-12,14.98,15.09,14.98,15.065,2789.0
2015-02-13,15.135,15.135,15.05,15.05,5616.0
2015-02-16,15.035,15.035,14.96,14.96,9832.0
2015-02-17,14.94,14.94,14.875,14.89,14773.0
2015-02-18,14.915,14.915,14.89,14.89,2481.0
2015-02-19,14.995,15.015,14.91,14.975,7307.0
2015-02-20,14.845,14.845,14.77,14.77,3752.0
2015-02-23,14.845,14.87,14.56,14.855,6438.0
2015-02-24,14.98,15.105,14.98,15.105,16572.0
2015-02-25,14.8,14.8,14.7,14.7,22572.0
2015-02-26,14.685,14.81,14.685,14.8,2985.0
2015-02-27,14.775,14.785,14.73,14.785,32558.0
2015-03-02,14.84,14.89,14.84,14.875,13238.0
2015-03-03,14.965,14.965,14.82,14.82,35542.0
2015-03-04,14.82,14.82,14.73,14.755,27397.0
2015-03-05,14.645,14.685,14.645,14.685,1176.0
2015-03-06,14.72,14.765,14.72,14.73,10824.0
2015-03-09,14.455,14.49,14.405,14.485,10600.0
2015-03-10,14.54,14.59,14.525,14.525,12849.0
2015-03-11,14.47,14.59,14.47,14.59,4700.0
2015-03-12,14.61,14.685,14.575,14.665,15222.0
2015-03-13,14.615,14.65,14.6,14.6,3342.0
2015-03-16,14.67,14.715,14.66,14.66,3624.0
2015-03-17,14.82,14.89,14.82,14.87,30061.0
2015-03-18,14.89,14.89,14.84,14.84,5713.0
2015-03-19,14.91,14.965,14.875,14.965,24976.0
2015-03-20,15.035,15.055,15.01,15.015,15014.0
2015-03-23,15.115,15.17,15.085,15.085,3608.0
2015-03-24,14.945,15.0,14.94,14.98,21588.0
2015-03-25,14.93,14.94,14.86,14.86,6152.0
2015-03-26,14.81,14.845,14.77,14.845,3819.0
2015-03-27,14.735,14.79,14.735,14.79,2577.0
2015-03-30,14.925,15.02,14.925,15.02,9449.0
2015-03-31,15.16,15.225,15.155,15.155,11328.0
2015-04-01,15.085,15.085,14.98,14.98,96.0
2015-04-02,15.22,15.245,15.175,15.22,7024.0
2015-04-07,15.52,15.52,15.3,15.3,4861.0
2015-04-08,15.19,15.195,15.125,15.195,5196.0
2015-04-09,15.195,15.23,15.185,15.185,6937.0
2015-04-10,14.98,14.995,14.975,14.98,1971.0
2015-04-13,15.05,15.16,15.01,15.135,49350.0
2015-04-14,15.085,15.09,15.05,15.09,7819.0
2015-04-15,15.115,15.17,15.105,15.155,8127.0
2015-04-16,15.1,15.1,14.785,14.86,17992.0
2015-04-17,14.755,14.835,14.74,14.74,13283.0
2015-04-20,14.84,14.84,14.68,14.685,10816.0
2015-04-21,14.84,14.895,14.825,14.88,14469.0
2015-04-22,14.77,14.77,14.73,14.73,6775.0
2015-04-23,14.82,14.835,14.77,14.77,4717.0
2015-04-24,14.805,14.81,14.775,14.785,4831.0
2015-04-27,14.755,14.77,14.7,14.74,9448.0
2015-04-28,14.695,14.7,14.645,14.645,6105.0
2015-04-29,14.475,14.475,14.415,14.44,21075.0
2015-04-30,14.35,14.35,14.175,14.195,7523.0
2015-05-01,14.26,14.315,14.26,14.265,3996.0
2015-05-04,14.45,14.455,14.425,14.455,8225.0
2015-05-05,14.455,14.455,14.4,14.4,2667.0
2015-05-06,14.035,14.035,14.0,14.0,11920.0
2015-05-07,13.95,13.95,13.845,13.855,32677.0
2015-05-08,14.14,14.16,14.105,14.135,36824.0
2015-05-11,14.28,14.385,14.28,14.385,31338.0
2015-05-12,14.19,14.19,14.12,14.12,4542.0
2015-05-13,14.105,14.17,14.09,14.17,7201.0
2015-05-14,14.0,14.0,13.77,13.84,5457.0
2015-05-15,14.18,14.21,14.145,14.21,2805.0
2015-05-18,14.295,14.32,14.295,14.315,17284.0
2015-05-19,14.345,14.37,14.315,14.335,2758.0
2015-05-20,14.39,14.4,14.35,14.37,11846.0
2015-05-21,14.44,14.44,14.405,14.405,8348.0
2015-05-22,14.345,14.385,14.345,14.385,4194.0
2015-05-25,14.505,14.51,14.46,14.495,4183.0
2015-05-26,14.49,14.49,14.435,14.435,10406.0
2015-05-27,14.455,14.505,14.45,14.49,4056.0
2015-05-28,14.6,14.715,14.6,14.665,8320.0
2015-05-29,14.735,14.74,14.7,14.7,3945.0
2015-06-01,14.7,14.7,14.53,14.59,8849.0
2015-06-02,14.72,14.72,14.565,14.61,5366.0
2015-06-03,14.38,14.38,14.28,14.3,5903.0
2015-06-04,14.23,14.28,13.865,14.275,5914.0
2015-06-05,14.265,14.32,14.24,14.24,15052.0
2015-06-09,14.105,14.105,14.055,14.085,6535.0
2015-06-10,14.09,14.105,14.0,14.0,18740.0
2015-06-11,14.17,14.17,14.1,14.105,11043.0
2015-06-12,14.145,14.175,14.105,14.175,7070.0
2015-06-15,14.105,14.12,14.1,14.1,7059.0
2015-06-16,14.035,14.035,13.995,13.995,8183.0
2015-06-17,14.215,14.24,14.215,14.24,2352.0
2015-06-18,14.215,14.215,14.145,14.18,3712.0
2015-06-19,14.28,14.315,14.26,14.285,6739.0
2015-06-22,14.23,14.23,14.195,14.215,7070.0
2015-06-23,14.295,14.35,14.295,14.35,19042.0
2015-06-24,14.205,14.26,14.195,14.25,2737.0
2015-06-25,14.205,14.205,14.155,14.17,16314.0
2015-06-26,14.055,14.07,14.055,14.07,2385.0
2015-06-29,14.09,14.09,14.015,14.07,3465.0
2015-06-30,13.95,13.955,13.93,13.93,4072.0
2015-07-01,13.89,13.955,13.89,13.955,4349.0
2015-07-02,14.185,14.215,14.15,14.205,24573.0
2015-07-03,14.135,14.3,14.135,14.3,4984.0
2015-07-06,14.325,14.325,14.235,14.235,3068.0
2015-07-07,14.505,14.56,14.505,14.52,7434.0
2015-07-08,14.61,14.62,14.61,14.62,139.0
2015-07-09,14.56,14.59,14.51,14.56,2750.0
2015-07-10,14.62,14.625,14.54,14.59,69951.0
2015-07-13,14.655,14.695,14.655,14.695,2441.0
2015-07-14,14.895,14.895,14.82,14.845,8144.0
2015-07-15,14.845,14.855,14.755,14.825,6719.0
2015-07-16,15.03,15.075,14.995,15.075,11113.0
2015-07-17,15.005,15.055,15.005,15.045,12775.0
2015-07-20,15.045,15.16,15.045,15.095,21442.0
2015-07-21,15.055,15.165,15.04,15.145,4400.0
2015-07-22,14.875,14.995,14.875,14.955,33115.0
2015-07-23,15.08,15.13,15.08,15.11,5983.0
2015-07-24,14.94,15.06,14.93,15.06,8235.0
2015-07-27,15.115,15.13,15.075,15.095,5798.0
2015-07-28,15.13,15.155,15.115,15.155,24615.0
2015-07-29,15.075,15.09,15.055,15.09,5375.0
2015-07-30,15.16,15.215,15.16,15.175,13535.0
2015-07-31,15.175,15.18,15.13,15.18,18767.0
2015-08-03,15.18,15.215,15.165,15.19,1612.0
2015-08-04,15.29,15.315,15.13,15.13,4935.0
2015-08-05,15.065,15.13,15.065,15.13,8132.0
2015-08-06,15.11,15.14,15.105,15.14,6899.0
2015-08-07,15.045,15.095,15.045,15.075,7594.0
2015-08-10,15.075,15.125,15.075,15.125,13062.0
2015-08-11,15.055,15.16,15.015,15.14,60591.0
2015-08-12,15.395,15.4,15.215,15.215,18879.0
2015-08-13,15.145,15.21,15.115,15.21,16744.0
2015-08-14,15.16,15.16,15.095,15.14,19785.0
2015-08-17,15.25,15.25,15.2,15.215,6361.0
2015-08-18,15.3,15.31,15.28,15.3,20483.0
2015-08-19,15.31,15.375,15.31,15.31,13702.0
2015-08-20,15.23,15.25,15.215,15.245,35621.0
2015-08-21,15.095,15.095,15.005,15.005,18345.0
2015-08-24,14.875,14.895,14.595,14.64,17464.0
2015-08-25,14.56,15.4,14.475,14.49,32786.0
2015-08-26,14.275,14.62,14.27,14.62,8704.0
2015-08-27,14.795,14.83,14.795,14.82,10756.0
2015-08-28,14.895,14.895,14.845,14.875,7374.0
2015-08-31,14.77,14.77,14.705,14.71,8733.0
2015-09-01,14.505,14.505,14.385,14.385,144022.0
2015-09-02,14.585,14.695,14.555,14.655,92962.0
2015-09-03,14.74,14.74,14.685,14.735,21781.0
2015-09-04,14.705,14.72,14.64,14.67,35304.0
2015-09-07,14.645,14.775,14.645,14.725,7658.0
2015-09-08,14.705,14.705,14.61,14.635,7552.0
2015-09-09,14.67,14.745,14.64,14.745,16539.0
2015-09-10,14.525,14.54,14.52,14.54,6407.0
2015-09-11,14.51,14.54,14.475,14.505,8945.0
2015-09-14,14.655,14.685,14.62,14.655,3616.0
2015-09-15,14.52,14.575,14.485,14.575,2589.0
2015-09-16,14.655,14.655,14.575,14.575,4382.0
2015-09-17,14.67,14.67,14.605,14.605,9671.0
2015-09-18,14.745,14.745,14.71,14.71,2513.0
2015-09-21,14.685,14.695,14.595,14.695,10179.0
2015-09-22,14.895,14.905,14.875,14.875,2599.0
2015-09-23,14.775,14.775,14.72,14.76,18065.0
2015-09-24,14.98,15.04,14.955,14.96,9109.0
2015-09-25,14.975,15.015,14.975,14.99,16160.0
2015-09-28,15.01,15.065,15.01,15.06,2493.0
2015-09-29,14.92,14.92,14.875,14.895,5304.0
2015-09-30,14.98,15.13,14.98,15.13,7175.0
2015-10-01,15.08,15.215,15.08,15.18,11039.0
2015-10-02,15.165,15.39,15.165,15.19,16451.0
2015-10-05,15.25,15.325,15.25,15.325,2191.0
2015-10-06,15.435,15.45,15.33,15.365,3477.0
2015-10-07,15.24,15.245,15.18,15.245,7321.0
2015-10-08,15.325,15.325,15.275,15.275,16757.0
2015-10-09,15.31,15.345,15.3,15.3,10967.0
2015-10-12,15.175,15.175,15.115,15.14,6340.0
2015-10-13,15.2,15.23,15.2,15.225,64618.0
2015-10-14,15.245,15.265,15.215,15.215,22730.0
2015-10-15,15.08,15.165,15.055,15.165,8207.0
2015-10-16,15.26,15.365,15.26,15.365,7527.0
2015-10-19,15.445,15.445,15.415,15.43,3996.0
2015-10-20,15.61,15.615,15.565,15.565,8040.0
2015-10-21,15.55,15.635,15.55,15.635,64364.0
2015-10-22,15.63,15.715,15.625,15.715,290699.0
2015-10-23,15.95,15.98,15.845,15.87,12181.0
2015-10-26,15.71,15.71,15.575,15.63,3697.0
2015-10-27,15.66,15.66,15.63,15.645,9176.0
2015-10-28,15.93,15.98,15.93,15.97,3764.0
2015-10-29,15.995,16.0,15.915,15.915,4703.0
2015-10-30,15.92,16.02,15.92,16.02,8422.0
2015-11-02,15.95,15.95,15.63,15.665,15462.0
2015-11-03,15.915,15.945,15.83,15.83,6551.0
2015-11-04,15.715,15.72,15.665,15.685,7810.0
2015-11-05,15.685,15.685,15.65,15.65,11289.0
2015-11-06,15.71,15.75,15.685,15.73,35666.0
2015-11-09,15.65,15.65,15.545,15.58,58613.0
2015-11-10,15.265,15.3,15.265,15.295,74661.0
2015-11-11,15.365,15.38,15.345,15.375,7465.0
2015-11-12,15.375,15.395,15.23,15.28,16334.0
2015-11-13,15.19,15.2,15.11,15.115,17187.0
2015-11-16,15.025,15.025,14.955,15.005,11674.0
2015-11-17,15.28,15.34,15.265,15.325,4778.0
2015-11-18,15.24,15.3,15.23,15.23,22681.0
2015-11-19,15.41,15.41,15.29,15.3,12137.0
2015-11-20,15.25,15.325,15.215,15.31,16095.0
2015-11-23,15.41,15.495,15.395,15.48,7466.0
2015-11-24,15.38,15.41,15.3,15.3,73439.0
2015-11-25,15.115,15.175,15.095,15.175,4318.0
2015-11-26,15.34,15.35,15.265,15.265,2248.0
2015-11-27,15.38,15.38,15.29,15.33,6581.0
2015-11-30,15.4,15.43,15.38,15.415,10636.0
2015-12-01,15.295,15.325,15.24,15.28,7737.0
2015-12-02,15.295,15.31,15.275,15.28,69768.0
2015-12-03,15.105,15.115,15.055,15.055,11617.0
2015-12-04,14.955,14.955,14.845,14.88,18373.0
2015-12-07,15.075,15.075,15.04,15.045,31176.0
2015-12-08,15.165,15.165,15.11,15.155,7750.0
2015-12-09,15.13,15.19,15.13,15.18,6664.0
2015-12-10,15.065,15.075,14.905,14.955,7272.0
2015-12-11,14.99,14.99,14.895,14.955,18465.0
2015-12-14,14.945,15.005,14.945,14.96,14481.0
2015-12-15,14.94,14.945,14.845,14.855,7775.0
2015-12-16,15.155,15.2,15.155,15.2,4663.0
2015-12-17,15.415,15.445,15.35,15.415,19321.0
2015-12-18,15.365,15.39,15.31,15.31,21025.0
2015-12-21,15.31,15.31,15.26,15.3,6474.0
2015-12-22,15.33,15.33,15.18,15.215,26047.0
2015-12-23,15.26,15.275,15.21,15.225,31345.0
2015-12-24,15.36,15.36,15.325,15.325,13356.0
2015-12-29,15.39,15.52,15.335,15.375,3441.0
2015-12-30,15.485,15.485,15.445,15.445,1627.0
2015-12-31,15.385,15.385,15.355,15.355,2454.0
2016-01-04,15.405,15.405,15.155,15.155,11531.0
2016-01-05,15.29,15.29,15.26,15.26,4108.0
2016-01-06,15.495,15.505,15.405,15.41,6468.0
2016-01-07,15.6,15.61,15.475,15.475,6561.0
2016-01-08,15.405,15.445,15.355,15.405,48578.0
2016-01-11,15.245,15.245,15.145,15.23,8737.0
2016-01-12,15.335,15.345,15.26,15.26,8912.0
2016-01-13,15.24,15.275,15.225,15.26,5562.0
2016-01-14,15.11,15.19,15.11,15.16,115301.0
2016-01-15,15.105,15.125,15.045,15.045,6507.0
2016-01-18,15.095,15.105,15.04,15.08,3947.0
2016-01-19,15.095,15.205,15.095,15.18,12640.0
2016-01-20,15.09,15.095,14.93,14.93,8435.0
2016-01-21,14.825,14.925,14.78,14.815,36268.0
2016-01-22,14.78,14.78,14.545,14.6,6147.0
2016-01-25,14.955,15.005,14.955,14.955,4808.0
2016-01-27,14.955,15.075,14.955,15.075,5844.0
2016-01-28,14.925,14.945,14.855,14.895,8104.0
2016-01-29,14.675,14.81,14.65,14.715,10548.0
2016-02-01,15.08,15.125,15.055,15.07,12123.0
2016-02-02,15.075,15.075,15.005,15.06,17446.0
2016-02-03,15.025,15.025,14.94,14.98,4186.0
2016-02-04,14.955,14.995,14.91,14.99,8741.0
2016-02-05,14.795,14.83,14.78,14.8,16490.0
2016-02-08,14.8,14.88,14.765,14.88,3147.0
2016-02-09,14.765,14.765,14.425,14.475,57124.0
2016-02-10,14.31,14.31,14.22,14.23,12383.0
2016-02-11,14.12,14.235,14.095,14.235,3268.0
2016-02-12,14.13,14.15,14.085,14.135,9741.0
2016-02-15,14.285,14.31,14.27,14.28,1849.0
2016-02-16,14.69,14.69,14.35,14.45,18105.0
2016-02-17,14.51,14.74,14.475,14.5,5829.0
2016-02-18,14.63,14.665,14.6,14.66,24910.0
2016-02-19,14.695,14.745,14.675,14.745,3703.0
2016-02-22,14.745,14.855,14.725,14.855,4473.0
2016-02-23,14.695,14.715,14.665,14.665,10042.0
2016-02-24,14.675,14.69,14.615,14.665,9905.0
2016-02-25,14.76,14.815,14.76,14.795,8944.0
2016-02-26,14.865,14.89,14.865,14.89,6281.0
2016-02-29,14.94,15.03,14.93,14.93,6425.0
2016-03-01,14.905,14.965,14.905,14.93,6828.0
2016-03-02,15.26,15.29,15.17,15.27,5588.0
2016-03-03,15.11,15.11,15.07,15.11,3045.0
2016-03-04,15.04,15.07,14.995,15.045,20461.0
2016-03-07,14.94,14.94,14.89,14.93,11232.0
2016-03-08,14.89,14.89,14.825,14.84,2751.0
2016-03-09,14.825,14.83,14.795,14.83,8652.0
2016-03-10,14.795,14.825,14.775,14.8,9336.0
2016-03-11,14.8,14.845,14.76,14.845,3479.0
2016-03-14,14.915,14.915,14.86,14.86,10034.0
2016-03-15,15.005,15.03,14.945,14.945,6821.0
2016-03-16,15.06,15.105,15.06,15.09,5303.0
2016-03-17,15.11,15.11,15.01,15.06,4630.0
2016-03-18,15.17,15.17,15.09,15.14,10317.0
2016-03-21,15.16,15.16,15.09,15.14,2999.0
2016-03-22,15.12,15.145,15.09,15.09,28719.0
2016-03-23,15.025,15.04,14.975,14.995,9814.0
2016-03-24,15.06,15.11,15.06,15.095,5642.0
2016-03-29,15.095,15.755,15.025,15.03,11588.0
2016-03-30,15.225,15.275,15.225,15.245,5816.0
2016-03-31,15.145,15.17,15.125,15.16,19527.0
2016-04-01,15.19,15.19,15.09,15.09,12285.0
2016-04-04,15.14,15.21,15.14,15.19,3516.0
2016-04-05,15.195,15.205,15.12,15.145,6203.0
2016-04-06,15.23,15.29,15.23,15.27,10842.0
2016-04-07,15.19,15.245,15.155,15.175,8232.0
2016-04-08,15.19,15.28,15.19,15.255,6597.0
2016-04-11,15.31,15.31,15.26,15.26,28118.0
2016-04-12,15.21,15.245,15.175,15.19,5989.0
2016-04-13,15.19,15.23,15.18,15.225,11675.0
2016-04-14,15.28,15.28,15.21,15.21,3677.0
2016-04-15,15.09,15.11,15.03,15.06,31647.0
2016-04-18,15.09,15.125,15.07,15.07,6085.0
2016-04-19,15.11,15.12,15.06,15.06,15497.0
2016-04-20,15.025,15.04,15.015,15.04,5593.0
2016-04-21,14.975,14.975,14.91,14.945,7063.0
2016-04-22,14.75,14.8,14.725,14.78,35618.0
2016-04-26,15.09,15.105,15.045,15.09,4591.0
2016-04-27,15.09,15.29,15.03,15.275,3576.0
2016-04-28,15.395,15.75,15.255,15.29,16036.0
2016-04-29,15.29,15.29,15.19,15.19,17639.0
2016-05-02,15.75,15.75,15.14,15.19,11419.0
2016-05-03,15.205,15.475,15.19,15.475,8576.0
2016-05-04,15.52,15.575,15.505,15.505,6356.0
2016-05-05,15.725,15.75,15.64,15.64,2487.0
2016-05-06,15.71,15.875,15.71,15.865,5611.0
2016-05-09,16.04,16.08,16.035,16.08,4021.0
2016-05-10,16.255,16.33,16.255,16.33,15319.0
2016-05-11,16.22,16.25,16.18,16.215,6360.0
2016-05-12,15.95,15.99,15.885,15.955,6100.0
2016-05-13,16.02,16.065,16.0,16.0,11592.0
2016-05-16,15.99,16.015,15.965,15.965,2575.0
2016-05-17,16.1,16.13,15.99,16.02,6595.0
2016-05-18,15.885,15.955,15.84,15.935,88756.0
2016-05-19,15.89,15.9,15.85,15.885,15010.0
2016-05-20,15.775,15.805,15.74,15.805,13239.0
2016-05-23,15.85,15.85,15.785,15.79,19991.0
2016-05-24,15.865,15.905,15.815,15.89,12660.0
2016-05-25,16.155,16.19,16.13,16.135,10517.0
2016-05-26,16.105,16.115,16.02,16.02,11041.0
2016-05-27,16.09,16.09,16.03,16.03,10569.0
2016-05-30,16.235,16.285,16.2,16.28,11482.0
2016-05-31,16.18,16.18,16.08,16.08,16643.0
2016-06-01,16.03,16.03,15.915,15.94,14603.0
2016-06-02,16.015,16.015,15.955,15.975,16852.0
2016-06-03,16.105,16.105,16.02,16.02,7668.0
2016-06-06,16.02,16.02,15.97,15.985,7316.0
2016-06-07,15.84,15.84,15.685,15.69,15460.0
2016-06-08,15.77,15.785,15.74,15.74,4181.0
2016-06-09,15.765,15.8,15.72,15.8,50192.0
2016-06-10,15.9,15.92,15.835,15.87,6400.0
2016-06-14,15.87,15.87,15.69,15.69,8703.0
2016-06-15,15.74,15.74,15.69,15.71,4108.0
2016-06-16,15.72,15.765,15.66,15.69,7117.0
2016-06-17,15.89,15.9,15.79,15.855,51963.0
2016-06-20,15.97,15.97,15.9,15.94,3527.0
2016-06-21,15.84,15.87,15.8,15.855,13607.0
2016-06-22,15.95,15.95,15.92,15.935,5163.0
2016-06-23,15.865,15.865,15.8,15.8,4155.0
2016-06-24,15.8,15.8,15.275,15.275,41202.0
2016-06-27,15.275,15.49,15.24,15.49,19472.0
2016-06-28,15.575,15.635,15.525,15.56,110598.0
2016-06-29,15.94,16.005,15.94,16.005,12719.0
2016-06-30,16.225,16.225,16.055,16.08,5379.0
2016-07-01,16.195,16.2,16.16,16.16,16026.0
2016-07-04,16.16,16.175,16.12,16.15,8541.0
2016-07-05,16.255,16.255,15.975,16.025,12002.0
2016-07-06,16.145,16.195,16.115,16.175,82097.0
2016-07-07,16.04,16.055,15.975,16.02,4719.0
2016-07-08,15.97,15.97,15.88,15.94,12206.0
2016-07-11,16.09,16.135,16.085,16.12,12536.0
2016-07-12,16.24,16.255,16.145,16.165,8807.0
2016-07-13,16.165,16.165,16.105,16.105,25983.0
2016-07-14,16.195,16.2,16.13,16.195,4184.0
2016-07-15,16.09,16.09,16.005,16.04,8237.0
2016-07-18,16.1,16.115,16.07,16.115,9023.0
2016-07-19,16.195,16.26,16.19,16.26,82119.0
2016-07-20,16.37,16.385,16.35,16.385,6871.0
2016-07-21,16.53,16.53,16.45,16.45,10990.0
2016-07-22,16.435,16.505,16.435,16.49,9879.0
2016-07-25,16.57,16.625,16.545,16.545,17822.0
2016-07-26,16.585,16.6,16.49,16.49,24789.0
2016-07-27,16.555,16.64,16.505,16.62,16906.0
2016-07-28,16.415,16.505,16.37,16.37,11637.0
2016-07-29,16.48,16.515,16.46,16.46,8191.0
2016-08-01,16.49,16.6,16.49,16.59,14668.0
2016-08-02,16.68,16.725,16.615,16.615,91837.0
2016-08-03,16.67,16.67,16.285,16.34,16532.0
2016-08-04,16.29,16.29,16.175,16.225,16517.0
2016-08-05,16.16,16.165,16.085,16.135,32154.0
2016-08-08,16.67,16.67,16.2,16.23,12419.0
2016-08-09,16.145,16.225,16.145,16.21,11444.0
2016-08-10,16.18,16.18,16.105,16.105,24802.0
2016-08-11,16.09,16.145,16.055,16.145,12618.0
2016-08-12,16.49,16.49,15.98,15.995,9497.0
2016-08-15,16.13,16.18,16.12,16.15,29553.0
2016-08-16,16.1,16.115,16.005,16.005,4987.0
2016-08-17,15.97,16.02,15.915,16.005,20494.0
2016-08-18,16.04,16.04,15.94,15.96,7762.0
2016-08-19,16.025,16.08,16.025,16.055,14068.0
2016-08-22,16.02,16.025,16.005,16.025,6147.0
2016-08-23,15.99,16.05,15.99,16.01,5165.0
2016-08-24,16.12,16.12,16.085,16.12,14120.0
2016-08-25,16.085,16.085,15.97,15.975,43597.0
2016-08-26,16.085,16.085,16.01,16.05,58478.0
2016-08-29,16.05,16.09,16.02,16.04,14946.0
2016-08-30,16.085,16.15,16.065,16.12,14199.0
2016-08-31,16.195,16.2,16.16,16.19,22684.0
2016-09-01,16.175,16.195,16.16,16.195,16334.0
2016-09-02,16.145,16.15,16.105,16.15,19845.0
2016-09-05,16.2,16.2,16.13,16.13,8424.0
2016-09-06,16.135,16.16,16.085,16.12,11929.0
2016-09-07,16.085,16.16,16.085,16.1,14547.0
2016-09-08,16.13,16.165,16.1,16.13,19400.0
2016-09-09,16.09,16.1,16.005,16.07,26527.0
2016-09-12,15.975,15.975,15.61,15.63,22114.0
2016-09-13,15.885,15.885,15.82,15.835,42033.0
2016-09-14,15.74,15.74,15.63,15.64,50847.0
2016-09-15,15.64,15.665,15.625,15.64,50535.0
2016-09-16,15.655,15.675,15.615,15.645,23276.0
2016-09-19,15.675,15.675,15.595,15.595,5806.0
2016-09-20,15.695,15.71,15.66,15.705,26106.0
2016-09-21,15.69,15.765,15.625,15.735,22951.0
2016-09-22,15.68,15.71,15.665,15.665,22998.0
2016-09-23,15.885,15.9,15.77,15.77,16645.0
2016-09-26,15.945,15.955,15.74,15.74,25062.0
2016-09-27,15.94,16.025,15.93,16.025,41673.0
2016-09-28,15.83,15.835,15.74,15.775,24143.0
2016-09-29,15.88,15.895,15.845,15.895,13881.0
2016-09-30,15.705,15.725,15.68,15.695,26016.0
2016-10-03,15.69,15.735,15.68,15.71,18438.0
2016-10-04,15.535,15.535,15.395,15.445,10556.0
2016-10-05,15.345,15.345,15.285,15.315,57737.0
2016-10-06,15.31,15.31,15.05,15.09,19192.0
2016-10-07,15.06,15.095,15.035,15.08,51930.0
2016-10-10,15.02,15.035,14.995,15.01,4352.0
2016-10-11,15.035,15.11,15.035,15.095,45062.0
2016-10-12,14.94,14.97,14.905,14.92,32407.0
2016-10-13,14.92,15.035,14.92,14.98,16406.0
2016-10-14,15.3,15.3,15.035,15.105,26602.0
2016-10-17,15.125,15.125,14.935,14.97,14776.0
2016-10-18,14.92,14.955,14.905,14.94,45581.0
2016-10-19,14.965,15.03,14.95,15.015,9083.0
2016-10-20,14.965,15.075,14.965,15.075,8447.0
2016-10-21,15.095,15.125,15.09,15.105,16488.0
2016-10-24,15.17,15.17,15.08,15.08,13869.0
2016-10-25,15.155,15.175,15.095,15.14,10673.0
2016-10-26,15.14,15.14,14.885,14.95,26442.0
2016-10-27,14.9,15.02,14.86,15.02,28484.0
2016-10-28,14.76,14.775,14.67,14.75,8996.0
2016-10-31,14.75,14.76,14.665,14.705,23677.0
2016-11-01,14.765,14.87,14.765,14.795,6041.0
2016-11-02,14.495,14.525,14.475,14.475,17091.0
2016-11-03,14.45,14.465,14.37,14.405,7837.0
2016-11-04,14.365,14.365,14.29,14.295,12764.0
2016-11-07,14.515,14.56,14.495,14.53,8318.0
2016-11-08,14.5,14.515,14.43,14.51,25208.0
2016-11-09,14.51,14.53,14.07,14.07,26884.0
2016-11-10,14.605,14.62,14.45,14.54,22510.0
2016-11-11,14.255,14.355,14.225,14.225,51445.0
2016-11-14,14.385,14.61,14.385,14.61,26403.0
2016-11-15,14.585,14.62,14.515,14.605,17397.0
2016-11-16,14.545,14.56,14.525,14.545,17851.0
2016-11-17,14.53,14.605,14.51,14.59,20140.0
2016-11-18,14.64,14.695,14.64,14.68,4265.0
2016-11-21,14.79,15.255,14.745,15.255,19570.0
2016-11-22,14.715,14.72,14.67,14.67,16091.0
2016-11-23,14.815,14.825,14.7,14.7,116504.0
2016-11-24,14.775,14.81,14.765,14.81,20324.0
2016-11-25,14.805,14.805,14.72,14.73,7349.0
2016-11-28,14.73,14.735,14.665,14.7,5294.0
2016-11-29,14.75,14.78,14.705,14.75,40044.0
2016-11-30,14.86,14.905,14.86,14.875,23984.0
2016-12-01,14.95,14.985,14.92,14.95,45729.0
2016-12-02,14.76,14.76,14.68,14.7,7515.0
2016-12-05,14.695,14.76,14.685,14.72,5507.0
2016-12-06,14.84,14.855,14.81,14.815,7069.0
2016-12-07,14.94,15.015,14.925,15.015,15046.0
2016-12-08,15.03,15.185,15.02,15.02,13694.0
2016-12-09,15.16,15.295,15.16,15.22,64536.0
2016-12-12,15.255,15.31,15.2,15.2,15744.0
2016-12-13,15.155,15.185,15.145,15.185,5442.0
2016-12-14,15.27,15.27,15.23,15.27,6128.0
2016-12-15,15.125,15.155,15.06,15.11,15167.0
2016-12-16,15.09,15.105,14.985,14.985,7712.0
2016-12-19,15.315,15.455,15.315,15.455,21031.0
2016-12-20,15.6,15.63,15.565,15.58,26284.0
2016-12-21,15.58,15.615,15.545,15.555,31850.0
2016-12-22,15.49,15.515,15.425,15.44,19465.0
2016-12-23,15.545,15.555,15.47,15.515,22975.0
2016-12-28,15.665,15.86,15.655,15.66,39197.0
2016-12-29,15.515,15.665,15.515,15.575,10301.0
2016-12-30,15.77,15.85,15.77,15.85,5335.0
2017-01-03,16.28,16.28,15.835,15.895,3803.0
2017-01-04,15.855,15.895,15.755,15.82,3333.0
2017-01-05,15.91,15.91,15.87,15.88,3269.0
2017-01-06,15.895,15.93,15.855,15.915,15013.0
2017-01-09,15.975,15.985,15.925,15.985,10837.0
2017-01-10,15.73,15.76,15.67,15.67,8212.0
2017-01-11,15.65,15.65,15.575,15.6,8685.0
2017-01-12,15.43,15.43,15.28,15.325,21222.0
2017-01-13,14.985,15.34,14.985,15.315,9493.0
2017-01-16,15.315,15.315,15.235,15.295,6348.0
2017-01-17,15.285,15.285,15.22,15.22,11331.0
2017-01-18,15.215,15.28,15.215,15.25,6499.0
2017-01-19,15.345,15.345,15.245,15.245,7193.0
2017-01-20,15.205,15.205,15.05,15.09,4773.0
2017-01-23,15.175,15.175,15.115,15.155,6699.0
2017-01-24,15.25,15.375,15.23,15.375,13468.0
2017-01-25,15.265,15.33,15.22,15.31,11043.0
2017-01-27,15.3,15.3,15.215,15.26,11881.0
2017-01-30,15.26,15.26,15.02,15.075,4680.0
2017-01-31,15.075,15.075,14.94,14.985,13249.0
2017-02-01,15.02,15.125,15.02,15.115,16646.0
2017-02-02,15.17,15.56,14.8,14.8,6984.0
2017-02-03,14.93,15.985,14.88,15.985,9682.0
2017-02-06,14.955,14.99,14.955,14.97,5860.0
2017-02-07,15.03,15.03,14.93,14.93,37768.0
2017-02-08,14.945,15.015,14.945,14.975,32902.0
2017-02-09,15.13,15.155,15.1,15.13,18129.0
2017-02-10,15.185,15.185,15.115,15.145,11639.0
2017-02-13,15.16,15.17,15.1,15.125,11884.0
2017-02-14,15.215,15.215,15.14,15.14,13737.0
2017-02-15,15.14,15.14,15.05,15.05,41665.0
2017-02-16,15.02,15.02,14.955,15.02,13096.0
2017-02-17,15.095,15.095,15.045,15.045,13622.0
2017-02-20,15.145,15.235,15.11,15.125,3451.0
2017-02-21,15.16,15.175,15.115,15.16,11108.0
2017-02-22,15.265,15.265,15.185,15.23,40232.0
2017-02-23,15.19,15.22,15.16,15.16,11761.0
2017-02-24,15.23,15.26,15.19,15.235,11520.0
2017-02-27,15.31,15.355,15.295,15.295,19781.0
2017-02-28,15.39,15.39,15.315,15.37,15011.0
2017-03-01,15.37,15.37,15.285,15.34,9304.0
2017-03-02,15.245,15.3,15.235,15.275,13028.0
2017-03-03,15.2,15.39,15.2,15.36,13146.0
2017-03-06,15.36,15.36,15.25,15.285,8873.0
2017-03-07,15.285,15.285,15.17,15.19,8332.0
2017-03-08,15.17,15.17,15.1,15.115,16408.0
2017-03-09,15.14,15.14,15.08,15.13,28877.0
2017-03-10,15.02,15.02,14.955,15.0,5339.0
2017-03-13,14.865,14.865,14.82,14.83,16130.0
2017-03-14,14.945,14.945,14.805,14.805,9834.0
2017-03-15,15.02,15.02,14.77,14.805,25436.0
2017-03-16,14.785,14.905,14.785,14.905,10925.0
2017-03-17,14.925,14.94,14.895,14.915,6408.0
2017-03-20,14.65,14.91,14.65,14.83,9400.0
2017-03-21,14.835,14.925,14.82,14.915,30764.0
2017-03-22,14.875,14.94,14.875,14.91,18318.0
2017-03-23,14.905,14.985,14.905,14.975,9203.0
2017-03-24,15.03,15.13,15.03,15.125,12324.0
2017-03-27,15.09,15.09,15.05,15.05,10867.0
2017-03-28,14.945,15.09,14.945,15.09,26085.0
2017-03-29,15.06,15.06,15.0,15.0,12963.0
2017-03-30,15.005,15.03,14.99,15.03,12884.0
2017-03-31,15.06,15.06,15.005,15.03,18252.0
2017-04-03,15.39,15.39,15.075,15.17,16778.0
2017-04-04,15.235,15.265,15.215,15.265,8200.0
2017-04-05,15.325,15.325,15.275,15.295,12983.0
2017-04-06,15.295,15.34,15.25,15.3,9594.0
2017-04-07,15.43,15.485,15.42,15.485,14296.0
2017-04-10,15.51,15.585,15.51,15.585,6322.0
2017-04-11,15.605,15.62,15.585,15.615,42875.0
2017-04-12,15.615,15.74,15.615,15.73,63341.0
2017-04-13,15.655,15.665,15.545,15.545,7458.0
2017-04-18,15.7,15.745,15.615,15.615,14996.0
2017-04-19,15.74,15.85,15.74,15.85,41328.0
2017-04-20,15.835,15.84,15.775,15.835,33230.0
2017-04-21,15.775,15.805,15.74,15.76,9158.0
2017-04-24,15.79,16.24,15.73,15.755,10913.0
2017-04-26,15.715,15.77,15.67,15.74,14230.0
2017-04-27,15.695,15.695,15.645,15.65,12384.0
2017-04-28,15.645,15.685,15.62,15.62,23444.0
2017-05-01,15.54,15.545,15.515,15.53,7894.0
2017-05-02,15.54,15.545,15.485,15.485,13066.0
2017-05-03,15.525,15.59,15.525,15.555,11798.0
2017-05-04,16.24,16.24,15.635,15.665,12932.0
2017-05-05,15.76,15.76,15.615,15.68,19011.0
2017-05-08,15.91,15.91,15.7,15.755,13907.0
2017-05-09,15.615,15.785,15.615,15.785,22018.0
2017-05-10,15.7,15.73,15.67,15.68,10422.0
2017-05-11,15.82,15.84,15.785,15.785,12019.0
2017-05-12,15.725,15.725,15.65,15.665,22852.0
2017-05-15,15.65,15.695,15.65,15.655,14400.0
2017-05-16,15.635,15.655,15.605,15.63,11411.0
2017-05-17,15.525,15.57,15.51,15.525,24442.0
2017-05-18,15.6,15.62,15.54,15.54,26976.0
2017-05-19,15.63,15.665,15.615,15.63,16852.0
2017-05-22,15.665,15.71,15.665,15.67,14276.0
2017-05-23,15.63,15.665,15.62,15.63,7280.0
2017-05-24,15.68,15.715,15.63,15.695,11257.0
2017-05-25,15.725,15.76,15.7,15.725,20815.0
2017-05-26,15.79,15.865,15.755,15.865,12395.0
2017-05-29,15.77,15.79,15.73,15.79,10267.0
2017-05-30,15.77,15.79,15.73,15.77,8275.0
2017-05-31,15.665,15.695,15.615,15.63,32079.0
2017-06-01,15.77,15.84,15.725,15.805,677487.0
2017-06-02,15.88,15.955,15.88,15.925,16599.0
2017-06-05,15.91,15.925,15.84,15.84,23867.0
2017-06-06,15.77,15.805,15.73,15.775,46529.0
2017-06-07,15.685,15.71,15.605,15.63,27312.0
2017-06-08,15.71,15.715,15.665,15.67,44611.0
2017-06-09,15.635,15.665,15.62,15.65,63597.0
2017-06-13,15.615,15.8,15.615,15.8,31857.0
2017-06-14,15.85,15.85,15.8,15.805,19854.0
2017-06-15,15.785,15.805,15.7,15.755,29265.0
2017-06-16,15.76,15.85,15.76,15.8,33558.0
2017-06-19,15.76,15.815,15.74,15.815,21522.0
2017-06-20,15.775,15.785,15.7,15.7,21221.0
2017-06-21,15.76,15.76,15.665,15.725,28659.0
2017-06-22,15.725,15.73,15.67,15.67,25044.0
2017-06-23,15.71,15.73,15.685,15.71,27801.0
2017-06-26,15.71,15.73,15.695,15.695,17907.0
2017-06-27,16.24,16.24,15.685,15.695,28843.0
2017-06-28,15.695,16.26,15.575,15.59,52091.0
2017-06-29,15.97,15.97,15.5,15.515,24832.0
2017-06-30,15.54,15.54,15.28,15.305,49011.0
2017-07-03,15.54,15.915,15.325,15.365,52313.0
2017-07-04,15.47,15.555,15.41,15.555,20065.0
2017-07-05,15.555,15.555,15.475,15.53,18601.0
2017-07-06,15.475,15.475,15.395,15.41,22957.0
2017-07-07,15.32,15.32,15.225,15.25,30060.0
2017-07-10,15.28,15.29,15.25,15.28,21750.0
2017-07-11,15.22,15.22,15.105,15.15,28730.0
2017-07-12,15.15,15.15,14.985,14.985,31658.0
2017-07-13,15.085,15.13,15.075,15.1,17393.0
2017-07-14,15.06,15.06,15.005,15.005,29569.0
2017-07-17,15.055,15.075,15.04,15.07,19583.0
2017-07-18,15.15,15.18,14.99,14.99,28978.0
2017-07-19,14.94,14.97,14.925,14.97,30861.0
2017-07-20,15.03,15.055,14.985,15.03,17381.0
2017-07-21,14.985,15.105,14.96,15.075,16414.0
2017-07-24,15.03,15.04,15.0,15.025,22474.0
2017-07-25,15.015,15.055,14.97,15.005,21512.0
2017-07-26,15.015,15.06,14.97,15.06,31040.0
2017-07-27,14.985,14.99,14.9,14.93,19522.0
2017-07-28,15.015,15.07,15.005,15.04,18199.0
2017-07-31,15.025,15.04,14.99,15.025,28757.0
2017-08-01,14.985,14.99,14.955,14.985,15813.0
2017-08-02,15.085,15.13,15.085,15.085,15316.0
2017-08-03,14.975,15.085,14.975,15.075,30681.0
2017-08-04,14.99,15.075,14.99,15.005,26314.0
2017-08-07,15.115,15.115,15.045,15.045,15570.0
2017-08-08,15.1,15.1,15.04,15.09,22333.0
2017-08-09,15.06,15.105,15.04,15.085,29047.0
2017-08-10,15.07,15.075,15.015,15.045,20004.0
2017-08-11,14.96,15.015,14.915,14.96,52672.0
2017-08-14,14.9,14.9,14.85,14.9,18677.0
2017-08-15,15.105,15.15,15.1,15.1,24876.0
2017-08-16,15.105,15.115,15.085,15.1,22945.0
2017-08-17,14.97,14.985,14.945,14.96,14213.0
2017-08-18,14.97,14.99,14.945,14.99,12116.0
2017-08-21,14.945,14.945,14.79,14.82,20551.0
2017-08-22,14.925,14.945,14.91,14.91,27862.0
2017-08-23,14.945,14.97,14.91,14.93,29801.0
2017-08-24,14.97,15.03,14.97,15.005,15458.0
2017-08-25,14.975,14.99,14.94,14.94,33738.0
2017-08-28,14.925,14.93,14.885,14.885,13411.0
2017-08-29,14.78,14.825,14.78,14.795,15362.0
2017-08-30,14.825,14.825,14.75,14.78,37976.0
2017-08-31,14.97,15.0,14.93,14.985,56864.0
2017-09-01,14.99,14.99,14.925,14.97,17747.0
2017-09-04,14.915,14.915,14.88,14.91,21791.0
2017-09-05,15.46,15.46,14.885,14.945,19390.0
2017-09-06,14.865,14.885,14.82,14.87,26852.0
2017-09-07,14.88,14.93,14.865,14.895,32755.0
2017-09-08,14.9,14.915,14.79,14.79,41929.0
2017-09-11,14.99,15.015,14.975,14.975,27506.0
2017-09-12,15.045,15.09,15.045,15.07,20329.0
2017-09-13,14.96,14.96,14.895,14.9,24835.0
2017-09-14,14.945,14.955,14.87,14.91,24750.0
2017-09-15,15.0,15.07,15.0,15.025,14871.0
2017-09-18,15.045,15.085,15.025,15.045,28332.0
2017-09-19,15.055,15.055,15.005,15.025,41856.0
2017-09-20,14.895,14.9,14.865,14.865,19368.0
2017-09-21,14.84,14.895,14.805,14.895,17180.0
2017-09-22,14.975,14.975,14.93,14.945,16636.0
2017-09-25,14.87,14.87,14.82,14.82,17230.0
2017-09-26,14.925,14.955,14.925,14.945,14354.0
2017-09-27,15.04,15.09,15.03,15.085,18830.0
2017-09-28,14.96,15.03,14.93,15.025,23295.0
2017-09-29,15.03,15.045,15.005,15.045,10985.0
2017-10-02,15.13,15.145,15.1,15.135,13599.0
2017-10-03,15.1,15.16,15.075,15.15,16408.0
2017-10-04,15.105,15.105,15.04,15.045,26747.0
2017-10-05,15.09,15.15,15.075,15.12,51999.0
2017-10-06,15.25,15.32,15.23,15.32,31108.0
2017-10-09,15.24,15.265,15.21,15.265,12439.0
2017-10-10,15.305,15.305,15.24,15.25,42960.0
2017-10-11,15.305,15.32,15.265,15.31,18084.0
2017-10-12,15.31,15.335,15.265,15.275,27646.0
2017-10-13,15.335,15.335,15.29,15.31,23436.0
2017-10-16,15.305,15.31,15.265,15.31,16739.0
2017-10-17,15.295,15.31,15.275,15.305,23927.0
2017-10-18,15.29,15.295,15.26,15.28,43759.0
2017-10-19,15.295,15.305,15.255,15.28,15088.0
2017-10-20,15.19,15.295,15.175,15.275,32880.0
2017-10-23,15.385,15.385,15.19,15.19,22020.0
2017-10-24,15.18,15.19,15.16,15.18,29802.0
2017-10-25,15.16,15.275,15.12,15.26,29729.0
2017-10-26,15.295,15.305,15.275,15.29,38068.0
2017-10-27,15.31,15.335,15.26,15.32,61705.0
2017-10-30,15.28,15.28,15.24,15.26,40077.0
2017-10-31,15.235,15.32,15.205,15.31,45638.0
2017-11-01,15.365,15.4,15.365,15.385,34383.0
2017-11-02,15.355,15.355,15.24,15.24,43565.0
2017-11-03,15.37,15.44,15.37,15.4,32235.0
2017-11-06,15.46,15.47,15.4,15.41,22517.0
2017-11-07,15.445,15.51,15.44,15.495,24536.0
2017-11-08,15.59,15.63,15.57,15.6,29783.0
2017-11-09,15.66,15.695,15.635,15.66,21759.0
2017-11-10,15.675,15.69,15.635,15.69,33098.0
2017-11-13,15.725,15.765,15.705,15.735,52956.0
2017-11-14,15.805,15.805,15.725,15.735,20005.0
2017-11-15,15.78,15.84,15.725,15.835,40519.0
2017-11-16,15.765,15.775,15.745,15.775,118746.0
2017-11-17,15.91,15.93,15.87,15.93,22687.0
2017-11-20,15.915,15.925,15.88,15.915,38554.0
2017-11-21,15.94,15.97,15.925,15.97,30568.0
2017-11-22,15.98,15.995,15.9,15.98,57126.0
2017-11-23,15.88,15.885,15.84,15.865,15948.0
2017-11-24,15.84,15.91,15.84,15.87,19902.0
2017-11-27,15.925,15.955,15.9,15.925,25167.0
2017-11-28,15.925,15.925,15.855,15.885,19915.0
2017-11-29,15.885,15.885,15.825,15.885,21333.0
2017-11-30,15.945,15.945,15.87,15.87,27189.0
2017-12-01,15.955,15.985,15.93,15.97,22548.0
2017-12-04,16.01,16.045,15.96,16.01,57268.0
2017-12-05,15.88,15.9,15.81,15.835,18401.0
2017-12-06,15.81,15.88,15.795,15.855,39837.0
2017-12-07,15.9,15.97,15.9,15.955,15086.0
2017-12-08,16.04,16.045,16.015,16.03,20568.0
2017-12-11,16.115,16.12,16.07,16.1,26005.0
2017-12-12,16.07,16.09,16.045,16.09,20929.0
2017-12-13,16.12,16.12,16.03,16.085,29823.0
2017-12-14,16.015,16.025,15.91,15.94,56058.0
2017-12-15,15.9,15.915,15.855,15.91,392877.0
2017-12-18,16.07,16.075,16.03,16.03,36369.0
2017-12-19,16.145,16.15,16.085,16.085,34366.0
2017-12-20,15.93,15.93,15.88,15.91,29826.0
2017-12-21,15.775,15.79,15.72,15.78,72004.0
2017-12-22,15.665,15.665,15.615,15.66,30330.0
2017-12-27,16.3,16.3,15.69,15.71,16834.0
2017-12-28,15.66,15.695,15.66,15.695,3278.0
2017-12-29,15.695,15.725,15.695,15.725,23778.0
2018-01-02,16.08,16.08,15.65,15.65,7374.0
2018-01-03,15.625,15.695,15.61,15.675,8620.0
2018-01-04,15.69,15.69,15.62,15.65,12455.0
2018-01-05,15.45,15.45,15.395,15.445,8801.0
2018-01-08,15.445,15.505,15.445,15.505,20070.0
2018-01-09,15.575,15.575,15.52,15.545,20848.0
2018-01-10,15.495,15.505,15.43,15.475,22313.0
2018-01-11,15.305,15.305,15.22,15.22,21989.0
2018-01-12,15.205,15.215,15.16,15.19,15166.0
2018-01-15,15.15,15.16,15.085,15.1,22324.0
2018-01-16,15.085,15.105,15.03,15.03,24907.0
2018-01-17,15.12,15.12,15.03,15.075,15247.0
2018-01-18,15.16,15.175,15.1,15.16,19188.0
2018-01-19,14.975,14.975,14.875,14.89,11892.0
2018-01-22,15.015,15.03,14.97,15.015,20874.0
2018-01-23,15.13,15.185,15.1,15.175,16455.0
2018-01-24,15.305,15.33,15.28,15.305,40872.0
2018-01-25,15.215,15.215,15.115,15.12,37618.0
2018-01-29,15.085,15.115,15.055,15.06,30006.0
2018-01-30,14.93,14.94,14.86,14.905,15026.0
2018-01-31,14.845,14.915,14.81,14.875,49951.0
2018-02-01,15.09,15.165,15.09,15.165,32876.0
2018-02-02,14.905,14.905,14.845,14.905,18892.0
2018-02-05,14.845,14.845,14.74,14.79,10756.0
2018-02-06,14.335,14.385,14.125,14.14,67257.0
2018-02-07,14.565,14.66,14.51,14.54,54020.0
2018-02-08,14.565,14.58,14.48,14.53,25122.0
2018-02-09,14.425,14.48,14.325,14.455,63429.0
2018-02-12,14.5,14.585,14.485,14.525,40037.0
2018-02-13,14.455,14.48,14.415,14.43,24478.0
2018-02-14,14.495,14.54,14.44,14.44,12279.0
2018-02-15,14.4,14.4,14.335,14.385,34952.0
2018-02-16,14.465,14.515,14.465,14.495,35426.0
2018-02-19,14.645,14.675,14.615,14.64,21018.0
2018-02-20,14.63,14.63,14.53,14.57,58536.0
2018-02-21,14.53,14.585,14.485,14.53,30842.0
2018-02-22,14.48,14.48,14.4,14.4,27231.0
2018-02-23,14.54,14.63,14.54,14.625,24076.0
2018-02-26,14.79,14.79,14.715,14.745,31364.0
2018-02-27,14.845,14.845,14.76,14.775,20664.0
2018-02-28,14.615,14.63,14.54,14.555,56401.0
2018-03-01,14.61,14.66,14.58,14.61,24421.0
2018-03-02,14.61,14.63,14.565,14.585,56297.0
2018-03-05,14.6,14.615,14.57,14.595,10517.0
2018-03-06,14.76,14.76,14.66,14.685,12961.0
2018-03-07,14.57,14.66,14.555,14.63,32030.0
2018-03-08,14.71,14.74,14.66,14.74,19744.0
2018-03-09,14.825,14.885,14.79,14.79,33566.0
2018-03-12,14.84,14.84,14.755,14.79,27213.0
2018-03-13,14.785,14.785,14.725,14.755,10934.0
2018-03-14,14.755,14.775,14.71,14.775,9533.0
2018-03-15,14.8,14.825,14.73,14.815,36414.0
2018-03-16,14.96,14.96,14.915,14.945,18793.0
2018-03-19,15.12,15.135,15.085,15.115,7103.0
2018-03-20,15.085,15.12,15.07,15.12,11441.0
2018-03-21,15.105,15.105,15.055,15.1,10874.0
2018-03-22,14.855,14.96,14.855,14.955,76622.0
2018-03-23,14.84,14.86,14.77,14.855,23516.0
2018-03-26,14.71,14.8,14.71,14.715,62209.0
2018-03-27,14.8,14.855,14.775,14.855,23849.0
2018-03-28,14.815,14.905,14.81,14.855,17613.0
2018-03-29,15.33,15.33,15.15,15.185,20617.0
2018-04-03,15.07,15.075,14.975,14.975,18939.0
2018-04-04,15.075,15.115,15.02,15.06,18729.0
2018-04-05,15.245,15.33,15.185,15.315,145145.0
2018-04-06,15.1,15.15,15.055,15.06,71364.0
2018-04-09,15.275,15.28,15.165,15.19,25187.0
2018-04-10,15.145,15.205,15.09,15.135,48318.0
2018-04-11,15.005,15.015,14.945,15.0,41372.0
2018-04-12,15.035,15.085,15.02,15.07,19373.0
2018-04-13,14.875,14.94,14.875,14.905,14490.0
2018-04-16,15.035,15.045,14.96,15.015,36431.0
2018-04-17,15.03,15.085,15.015,15.045,20847.0
2018-04-18,15.15,15.23,15.15,15.23,24927.0
2018-04-19,15.13,15.185,15.105,15.12,12519.0
2018-04-20,15.075,15.135,15.075,15.09,14767.0
2018-04-23,15.175,15.175,15.09,15.145,10942.0
2018-04-24,15.175,15.23,15.175,15.23,13777.0
2018-04-26,15.235,15.305,15.23,15.265,36465.0
2018-04-27,15.315,15.465,15.315,15.46,40613.0
2018-04-30,15.665,15.71,15.62,15.71,71991.0
2018-05-01,16.04,16.04,15.695,15.74,8360.0
2018-05-02,15.91,15.91,15.79,15.835,29923.0
2018-05-03,15.705,15.765,15.665,15.705,19502.0
2018-05-04,15.75,15.75,15.635,15.68,18130.0
2018-05-07,15.88,15.88,15.82,15.835,18561.0
2018-05-08,15.895,15.965,15.87,15.94,9228.0
2018-05-09,16.0,16.015,16.0,16.01,22753.0
2018-05-10,16.015,16.055,16.01,16.055,19682.0
2018-05-11,15.985,16.035,15.985,16.025,232194.0
2018-05-14,16.04,16.08,15.97,16.025,16234.0
2018-05-15,15.95,15.95,15.87,15.87,21097.0
2018-05-16,15.765,15.795,15.71,15.725,23139.0
2018-05-17,15.66,15.66,15.55,15.59,25377.0
2018-05-18,15.605,15.605,15.545,15.575,21652.0
2018-05-21,15.55,15.58,15.525,15.58,18037.0
2018-05-22,15.55,15.575,15.495,15.545,18747.0
2018-05-23,15.59,15.665,15.575,15.635,15118.0
2018-05-24,15.69,15.75,15.69,15.75,22601.0
2018-05-25,15.72,15.755,15.695,15.755,49190.0
2018-05-28,15.81,15.81,15.765,15.79,17952.0
2018-05-29,15.79,15.935,15.755,15.825,22457.0
2018-05-30,15.85,15.885,15.835,15.835,29189.0
2018-05-31,15.895,15.95,15.885,15.925,14470.0
2018-06-01,15.905,15.925,15.88,15.925,9837.0
2018-06-04,15.92,15.935,15.825,15.835,17210.0
2018-06-05,15.84,15.91,15.84,15.905,26333.0
2018-06-06,15.88,15.91,15.81,15.87,15124.0
2018-06-07,15.905,15.94,15.855,15.895,18685.0
2018-06-08,15.925,15.965,15.91,15.955,20335.0
2018-06-12,15.995,15.995,15.92,15.94,27373.0
2018-06-13,16.01,16.085,16.01,16.05,18761.0
2018-06-14,15.895,15.92,15.85,15.92,16007.0
2018-06-15,16.165,16.18,16.115,16.17,25031.0
2018-06-18,16.215,16.215,16.155,16.17,13770.0
2018-06-19,16.2,16.24,16.18,16.21,25610.0
2018-06-20,16.2,16.255,16.185,16.2,21315.0
2018-06-21,16.385,16.455,16.385,16.455,17852.0
2018-06-22,16.425,16.445,16.375,16.425,21522.0
2018-06-25,16.44,16.44,16.385,16.44,40231.0
2018-06-26,16.415,16.505,16.415,16.505,32053.0
2018-06-27,16.475,16.555,16.475,16.525,11629.0
2018-06-28,16.795,16.795,16.435,16.49,18787.0
2018-06-29,16.605,16.62,16.495,16.495,59998.0
2018-07-02,16.525,16.565,16.495,16.52,21155.0
2018-07-03,16.56,16.58,16.49,16.51,22193.0
2018-07-04,16.6,16.6,16.51,16.525,20275.0
2018-07-05,16.645,16.645,16.59,16.645,15491.0
2018-07-06,16.725,16.73,16.67,16.715,52328.0
2018-07-09,16.73,16.73,16.66,16.67,18394.0
2018-07-10,16.6,16.6,16.52,16.575,29092.0
2018-07-11,16.615,16.635,16.56,16.62,23082.0
2018-07-12,16.66,16.715,16.645,16.685,39000.0
2018-07-13,16.635,16.645,16.6,16.645,19951.0
2018-07-16,16.63,16.63,16.56,16.565,20100.0
2018-07-17,16.56,16.58,16.48,16.52,25564.0
2018-07-18,16.56,16.59,16.51,16.59,118740.0
2018-07-19,16.52,16.52,16.38,16.435,31958.0
2018-07-20,16.65,16.705,16.62,16.63,23097.0
2018-07-23,16.455,16.455,16.395,16.42,24517.0
2018-07-24,16.55,16.575,16.51,16.565,26742.0
2018-07-25,16.38,16.45,16.345,16.44,40392.0
2018-07-26,16.52,16.52,16.425,16.465,20083.0
2018-07-27,16.56,16.605,16.56,16.6,24757.0
2018-07-30,16.425,16.44,16.38,16.42,22075.0
2018-07-31,16.455,16.455,16.4,16.435,26981.0
2018-08-01,16.6,16.635,16.575,16.635,20076.0
2018-08-02,16.675,16.69,16.66,16.69,18608.0
2018-08-03,16.73,16.73,16.645,16.685,15079.0
2018-08-06,16.76,16.78,16.73,16.74,32542.0
2018-08-07,16.745,16.755,16.705,16.73,35175.0
2018-08-08,16.67,16.675,16.62,16.66,31036.0
2018-08-09,16.605,16.63,16.565,16.59,20113.0
2018-08-10,16.67,16.745,16.66,16.745,16053.0
2018-08-13,16.69,16.73,16.66,16.7,19826.0
2018-08-14,16.745,16.76,16.685,16.76,18394.0
2018-08-15,16.81,16.885,16.81,16.88,28160.0
2018-08-16,16.91,16.91,16.84,16.895,39511.0
2018-08-17,16.965,16.975,16.92,16.92,77816.0
2018-08-20,16.95,17.02,16.95,17.02,12428.0
2018-08-21,16.975,16.975,16.895,16.92,38474.0
2018-08-22,16.815,16.855,16.785,16.855,7746.0
2018-08-23,16.885,16.96,16.865,16.95,41169.0
2018-08-24,17.02,17.03,16.935,16.96,31536.0
2018-08-27,16.92,16.965,16.895,16.965,13709.0
2018-08-28,16.905,16.95,16.87,16.94,40304.0
2018-08-29,17.03,17.155,17.03,17.155,17752.0
2018-08-30,17.105,17.215,17.105,17.185,20122.0
2018-08-31,17.17,17.2,17.14,17.2,28802.0
2018-09-03,17.31,17.57,17.23,17.355,26856.0
2018-09-04,17.27,17.295,17.12,17.145,56841.0
2018-09-05,17.06,17.115,16.995,17.085,33049.0
2018-09-06,17.115,17.16,17.065,17.13,28785.0
2018-09-07,17.13,17.265,17.12,17.265,24121.0
2018-09-10,17.175,17.23,17.16,17.16,38280.0
2018-09-11,17.215,17.28,17.21,17.245,18230.0
2018-09-12,17.245,17.3,17.24,17.3,20107.0
2018-09-13,17.16,17.17,17.09,17.09,19319.0
2018-09-14,17.175,17.2,17.145,17.175,29877.0
2018-09-17,17.17,17.17,17.115,17.14,26972.0
2018-09-18,17.2,17.2,17.1,17.12,25099.0
2018-09-19,17.14,17.185,16.975,16.975,14906.0
2018-09-20,16.855,16.855,16.785,16.815,21336.0
2018-09-21,16.855,16.91,16.825,16.855,98148.0
2018-09-24,16.84,16.88,16.81,16.88,28608.0
2018-09-25,16.715,16.73,16.675,16.685,26282.0
2018-09-26,16.69,16.73,16.67,16.73,12901.0
2018-09-27,16.63,16.675,16.575,16.675,20684.0
2018-09-28,16.725,16.725,16.69,16.7,18305.0
2018-10-01,16.825,16.825,16.785,16.8,3629.0
2018-10-02,16.685,16.69,16.62,16.685,9984.0
2018-10-03,16.67,16.725,16.635,16.725,18004.0
2018-10-04,16.76,16.76,16.675,16.7,13959.0
2018-10-05,16.6,16.635,16.56,16.59,23567.0
2018-10-08,16.645,16.67,16.605,16.63,15045.0
2018-10-09,16.725,16.785,16.725,16.76,13396.0
2018-10-10,16.76,16.78,16.715,16.74,12765.0
2018-10-11,16.55,16.615,16.535,16.545,12738.0
2018-10-12,16.275,16.275,16.23,16.275,38637.0
2018-10-15,16.165,16.19,16.13,16.185,18241.0
2018-10-16,16.135,16.19,16.105,16.15,20075.0
2018-10-17,16.455,16.465,16.4,16.44,18732.0
2018-10-18,16.545,16.545,16.435,16.435,22397.0
2018-10-19,16.48,16.49,16.44,16.48,17927.0
2018-10-22,16.505,16.84,16.505,16.575,7965.0
2018-10-23,16.45,16.45,16.395,16.425,22601.0
2018-10-24,16.465,16.47,16.425,16.435,30978.0
2018-10-25,16.44,16.52,16.44,16.47,9833.0
2018-10-26,16.58,16.69,16.58,16.69,27190.0
2018-10-29,16.505,16.525,16.48,16.48,45147.0
2018-10-30,16.6,16.645,16.575,16.575,138895.0
2018-10-31,16.725,16.725,16.66,16.715,45253.0
2018-11-01,16.525,16.535,16.425,16.425,20851.0
2018-11-02,16.395,16.395,16.34,16.345,13305.0
2018-11-05,16.255,16.255,16.165,16.245,7022.0
2018-11-06,16.37,16.4,16.355,16.4,10764.0
2018-11-07,16.44,16.48,16.39,16.42,50498.0
2018-11-08,16.605,16.605,16.51,16.525,34565.0
2018-11-09,16.52,16.6,16.45,16.6,22446.0
2018-11-12,16.635,16.67,16.58,16.67,23426.0
2018-11-13,16.69,16.715,16.635,16.66,43748.0
2018-11-14,16.685,16.69,16.62,16.63,19232.0
2018-11-15,16.575,16.62,16.495,16.52,35671.0
2018-11-16,16.45,16.45,16.365,16.42,13263.0
2018-11-19,16.45,16.47,16.4,16.455,29303.0
2018-11-20,16.455,16.545,16.44,16.545,19920.0
2018-11-21,16.505,16.535,16.45,16.535,22113.0
2018-11-22,16.505,16.52,16.44,16.52,34194.0
2018-11-23,16.52,16.52,16.48,16.51,23808.0
2018-11-26,16.51,16.565,16.505,16.56,15615.0
2018-11-27,16.575,16.575,16.545,16.56,18206.0
2018-11-28,16.67,16.67,16.62,16.645,39733.0
2018-11-29,16.65,16.65,16.565,16.565,93282.0
2018-11-30,16.525,16.525,16.47,16.49,23813.0
2018-12-03,16.51,16.67,16.51,16.59,45752.0
2018-12-04,16.56,16.56,16.47,16.47,33690.0
2018-12-05,16.33,16.505,16.31,16.505,38617.0
2018-12-06,16.67,16.675,15.885,16.575,16194.0
2018-12-07,16.91,16.975,16.91,16.92,44671.0
2018-12-10,16.825,16.87,16.74,16.78,18907.0
2018-12-11,16.77,16.78,16.685,16.725,31671.0
2018-12-12,16.73,16.76,16.67,16.76,23865.0
2018-12-13,16.575,16.575,16.52,16.56,13143.0
2018-12-14,16.545,16.6,16.51,16.55,20751.0
2018-12-17,16.605,16.685,16.605,16.685,13958.0
2018-12-18,16.24,16.27,16.19,16.215,37201.0
2018-12-19,16.26,16.3,16.22,16.3,16353.0
2018-12-20,16.24,16.345,16.24,16.275,29545.0
2018-12-21,16.255,16.275,16.145,16.16,38472.0
2018-12-24,16.095,16.11,16.01,16.11,30515.0
2018-12-27,16.115,16.775,16.025,16.065,9774.0
2018-12-28,16.57,16.57,16.46,16.46,2270.0
2018-12-31,16.555,16.555,16.465,16.465,22424.0
2019-01-02,16.76,16.76,16.09,16.125,11858.0
2019-01-03,16.275,16.275,16.045,16.09,36738.0
2019-01-04,16.085,16.085,16.02,16.035,14721.0
2019-01-07,16.035,16.05,15.985,16.02,13782.0
2019-01-08,16.1,16.14,16.085,16.14,11747.0
2019-01-09,16.355,16.38,16.32,16.355,14890.0
2019-01-10,16.315,16.34,16.28,16.315,13988.0
2019-01-11,16.465,16.465,16.42,16.42,16866.0
2019-01-14,16.44,16.475,16.4,16.465,23267.0
2019-01-15,16.425,16.48,16.425,16.48,17755.0
2019-01-16,16.53,16.56,16.5,16.53,16819.0
2019-01-17,16.695,16.715,16.665,16.695,9069.0
2019-01-18,16.73,16.745,16.69,16.705,18894.0
2019-01-21,16.85,16.85,16.785,16.815,12289.0
2019-01-22,16.785,16.85,16.785,16.85,13160.0
2019-01-23,16.84,16.88,16.84,16.855,13062.0
2019-01-24,16.875,16.96,16.825,16.96,13672.0
2019-01-25,17.0,17.08,17.0,17.08,30632.0
2019-01-29,17.16,17.225,17.16,17.21,8331.0
2019-01-30,17.39,17.4,17.265,17.27,40317.0
2019-01-31,17.29,17.31,17.265,17.27,17001.0
2019-02-01,17.305,17.375,17.29,17.375,19666.0
2019-02-04,17.215,17.305,17.21,17.305,18764.0
2019-02-05,17.415,17.48,17.32,17.335,16773.0
2019-02-06,17.43,17.63,17.39,17.6,41127.0
2019-02-07,17.645,17.685,17.63,17.645,129173.0
2019-02-08,17.765,17.845,17.75,17.8,25208.0
2019-02-11,17.79,17.79,17.705,17.735,23582.0
2019-02-12,17.825,17.855,17.805,17.815,17407.0
2019-02-13,17.705,17.705,17.605,17.615,47018.0
2019-02-14,17.71,17.71,17.63,17.655,16200.0
2019-02-15,17.665,17.705,17.645,17.68,18547.0
2019-02-18,17.68,17.705,17.625,17.665,17870.0
2019-02-19,17.68,17.775,17.68,17.765,27217.0
2019-02-20,17.645,17.68,17.63,17.655,16772.0
2019-02-21,17.575,17.615,17.455,17.605,19504.0
2019-02-22,17.765,17.79,17.71,17.785,16004.0
2019-02-25,17.76,17.765,17.695,17.765,16729.0
2019-02-26,17.575,17.615,17.575,17.575,23677.0
2019-02-27,17.56,17.745,17.52,17.59,17159.0
2019-02-28,17.605,17.645,17.585,17.59,22932.0
2019-03-01,17.68,17.775,17.68,17.775,24694.0
2019-03-04,17.68,17.71,17.655,17.695,23986.0
2019-03-05,17.72,17.75,17.67,17.745,47335.0
2019-03-06,17.765,17.87,17.725,17.83,195565.0
2019-03-07,17.83,17.83,17.775,17.79,27305.0
2019-03-08,17.8,17.83,17.8,17.825,31846.0
2019-03-11,17.815,17.83,17.775,17.83,15141.0
2019-03-12,17.895,17.95,17.885,17.925,29629.0
2019-03-13,17.96,17.99,17.935,17.99,35142.0
2019-03-14,17.98,18.045,17.98,18.015,64942.0
2019-03-15,18.12,18.125,18.085,18.11,16754.0
2019-03-18,18.04,18.04,17.95,17.95,43304.0
2019-03-19,18.2,18.2,17.905,17.95,37417.0
2019-03-20,17.925,17.965,17.905,17.925,25292.0
2019-03-21,17.88,17.885,17.79,17.83,26965.0
2019-03-22,18.135,18.165,18.1,18.135,22397.0
2019-03-25,18.135,18.135,18.055,18.08,37043.0
2019-03-26,18.045,18.07,18.02,18.06,45296.0
2019-03-27,18.095,18.22,18.095,18.22,31387.0
2019-03-28,18.2,18.215,18.165,18.18,46252.0
2019-03-29,18.31,18.36,18.295,18.325,22482.0
2019-04-01,18.205,18.215,18.14,18.18,37764.0
2019-04-02,18.18,18.22,18.15,18.22,29777.0
2019-04-03,18.34,18.38,18.26,18.285,21203.0
2019-04-04,18.22,18.245,18.19,18.2,21175.0
2019-04-05,18.19,18.19,18.135,18.15,23586.0
2019-04-08,18.215,18.26,18.215,18.255,44201.0
2019-04-09,18.12,18.12,18.03,18.06,15925.0
2019-04-10,17.98,18.04,17.975,17.975,37958.0
2019-04-11,18.07,18.1,18.06,18.06,13353.0
2019-04-12,18.14,18.16,18.095,18.11,27780.0
2019-04-15,18.07,18.095,18.055,18.085,70023.0
2019-04-16,18.015,18.07,18.0,18.07,18682.0
2019-04-17,17.785,17.785,17.685,17.685,48467.0
2019-04-18,17.6,17.605,17.56,17.575,45874.0
2019-04-23,17.645,17.705,17.645,17.695,33495.0
2019-04-24,17.865,18.055,17.865,18.005,39156.0
2019-04-26,18.18,18.23,18.18,18.215,27882.0
2019-04-29,18.215,18.24,18.18,18.19,21648.0
2019-04-30,18.11,18.125,18.07,18.125,31286.0
2019-05-01,18.16,18.2,18.16,18.2,53136.0
2019-05-02,18.27,18.3,18.24,18.3,19478.0
2019-05-03,18.36,18.39,18.35,18.375,47133.0
2019-05-06,18.375,18.42,18.325,18.325,38924.0
2019-05-07,18.365,18.42,18.28,18.3,17382.0
2019-05-08,18.2,18.2,18.15,18.16,23166.0
2019-05-09,18.16,18.205,18.16,18.2,29660.0
2019-05-10,18.27,18.28,18.175,18.245,38056.0
2019-05-13,18.325,18.375,18.325,18.335,23530.0
2019-05-14,18.39,18.47,18.39,18.46,25044.0
2019-05-15,18.515,18.565,18.5,18.535,36830.0
2019-05-16,18.63,18.67,18.605,18.63,27262.0
2019-05-17,18.81,18.845,18.78,18.79,20251.0
2019-05-20,18.74,18.755,18.715,18.75,12730.0
2019-05-21,18.605,18.75,18.575,18.75,34267.0
2019-05-22,18.805,18.81,18.765,18.81,46953.0
2019-05-23,18.735,18.79,18.735,18.765,34383.0
2019-05-24,18.725,18.79,18.715,18.79,31313.0
2019-05-27,18.74,18.75,18.685,18.725,37826.0
2019-05-28,18.755,18.775,18.725,18.74,29392.0
2019-05-29,18.595,18.595,18.47,18.485,338807.0
2019-05-30,18.375,18.375,18.3,18.3,52942.0
2019-05-31,18.32,18.32,18.28,18.3,82551.0
2019-06-03,18.325,18.36,18.28,18.31,71838.0
2019-06-04,18.36,18.365,18.32,18.335,20086.0
2019-06-05,18.27,18.295,18.22,18.235,87345.0
2019-06-06,18.435,18.58,18.435,18.555,40319.0
2019-06-07,18.555,18.59,18.55,18.555,52173.0
2019-06-11,18.655,18.71,18.63,18.685,39464.0
2019-06-12,18.71,18.715,18.67,18.71,23899.0
2019-06-13,18.725,18.775,18.725,18.75,28761.0
2019-06-14,18.875,18.95,18.875,18.94,44411.0
2019-06-17,18.995,18.995,18.925,18.955,40958.0
2019-06-18,19.07,19.19,19.07,19.17,30893.0
2019-06-19,19.075,19.11,19.035,19.075,39814.0
2019-06-20,19.125,19.22,19.125,19.205,24076.0
2019-06-21,19.13,19.13,19.06,19.07,44980.0
2019-06-24,18.93,18.93,18.875,18.925,16563.0
2019-06-25,18.81,18.86,18.79,18.82,35872.0
2019-06-26,18.715,18.715,18.65,18.685,49246.0
2019-06-27,18.745,19.005,18.415,18.44,41944.0
2019-06-28,18.525,18.53,18.46,18.46,24161.0
2019-07-01,18.57,18.685,18.57,18.685,42954.0
2019-07-02,18.92,18.92,18.61,18.66,39877.0
2019-07-03,18.825,18.875,18.815,18.855,42366.0
2019-07-04,18.955,18.995,18.945,18.955,50609.0
2019-07-05,19.02,19.075,19.01,19.07,38330.0
2019-07-08,19.06,19.075,18.965,18.985,41919.0
2019-07-09,19.06,19.11,19.06,19.095,35207.0
2019-07-10,19.28,19.305,19.25,19.265,25201.0
2019-07-11,19.255,19.295,19.25,19.28,38502.0
2019-07-12,19.07,19.075,19.02,19.03,36506.0
2019-07-15,18.945,18.945,18.875,18.89,40572.0
2019-07-16,18.855,18.9,18.855,18.9,17696.0
2019-07-17,18.905,18.915,18.855,18.905,24304.0
2019-07-18,18.89,18.9,18.785,18.79,37851.0
2019-07-19,18.79,18.83,18.75,18.785,15188.0
2019-07-22,18.62,18.62,18.555,18.59,33330.0
2019-07-23,18.565,18.62,18.565,18.605,89568.0
2019-07-24,18.81,18.865,18.79,18.815,31151.0
2019-07-25,18.89,18.945,18.855,18.945,48506.0
2019-07-26,18.855,18.9,18.85,18.9,37619.0
2019-07-29,19.01,19.01,18.915,18.93,36406.0
2019-07-30,19.06,19.095,19.045,19.075,26764.0
2019-07-31,19.125,19.16,19.06,19.075,40884.0
2019-08-01,19.01,19.05,19.005,19.02,57109.0
2019-08-02,19.095,19.14,19.085,19.115,35296.0
2019-08-05,19.27,19.32,19.175,19.25,71783.0
2019-08-06,18.92,18.94,18.8,18.88,28270.0
2019-08-07,19.085,19.28,19.035,19.225,53454.0
2019-08-08,19.215,19.265,19.2,19.255,25586.0
2019-08-09,19.305,19.305,19.265,19.28,32786.0
2019-08-12,19.335,19.38,19.33,19.36,26683.0
2019-08-13,19.37,19.41,19.335,19.36,28995.0
2019-08-14,19.425,19.425,19.24,19.265,44496.0
2019-08-15,19.16,19.165,19.09,19.16,47270.0
2019-08-16,19.25,19.295,19.23,19.27,29693.0
2019-08-19,19.435,19.5,19.435,19.5,30257.0
2019-08-20,19.58,19.605,19.555,19.575,34430.0
2019-08-21,19.47,19.47,19.42,19.435,39563.0
2019-08-22,19.535,19.555,19.485,19.535,28651.0
2019-08-23,19.64,19.655,19.605,19.655,27891.0
2019-08-26,19.515,19.515,19.435,19.475,36166.0
2019-08-27,19.47,19.515,19.435,19.5,44547.0
2019-08-28,19.5,19.575,19.485,19.555,17347.0
2019-08-29,19.58,19.63,19.565,19.63,24796.0
2019-08-30,19.705,19.795,19.68,19.76,29968.0
2019-09-02,19.755,19.755,19.665,19.68,15388.0
2019-09-03,19.73,19.77,19.655,19.69,31731.0
2019-09-04,19.705,19.785,19.68,19.775,63233.0
2019-09-05,19.825,19.85,19.795,19.84,35791.0
2019-09-06,19.73,19.73,19.64,19.665,80577.0
2019-09-09,19.67,19.695,19.64,19.655,28546.0
2019-09-10,19.62,19.62,19.515,19.535,48935.0
2019-09-11,19.49,19.5,19.445,19.47,34226.0
2019-09-12,19.51,19.555,19.475,19.5,28824.0
2019-09-13,19.485,19.55,19.485,19.515,24597.0
2019-09-16,19.405,19.405,19.355,19.395,23075.0
2019-09-17,19.565,19.615,19.515,19.565,37308.0
2019-09-18,19.63,19.69,19.63,19.68,41368.0
2019-09-19,19.735,19.86,19.73,19.85,32922.0
2019-09-20,19.85,19.94,19.85,19.875,41963.0
2019-09-23,19.975,19.98,19.91,19.925,18841.0
2019-09-24,19.965,19.98,19.925,19.925,94431.0
2019-09-25,19.795,19.95,19.795,19.91,29745.0
2019-09-26,20.055,20.08,19.995,20.04,41164.0
2019-09-27,20.17,20.235,20.16,20.17,22083.0
2019-09-30,20.175,20.215,20.135,20.195,57415.0
2019-10-01,20.175,20.275,20.16,20.265,24784.0
2019-10-02,20.195,20.195,20.125,20.135,34540.0
2019-10-03,20.08,20.085,20.04,20.06,28377.0
2019-10-04,20.125,20.15,20.07,20.15,45490.0
2019-10-07,20.2,20.24,20.15,20.235,23507.0
2019-10-08,20.275,20.3,20.26,20.275,29322.0
2019-10-09,20.2,20.26,20.185,20.215,24694.0
2019-10-10,20.195,20.24,20.175,20.21,70561.0
2019-10-11,20.225,20.225,20.12,20.15,31773.0
2019-10-14,20.17,20.25,20.17,20.215,21118.0
2019-10-15,20.2,20.26,20.2,20.215,14360.0
2019-10-16,20.365,20.455,20.365,20.435,26282.0
2019-10-17,20.46,20.47,20.305,20.305,25816.0
2019-10-18,20.28,20.29,20.2,20.24,33938.0
2019-10-21,20.29,20.305,20.24,20.275,45101.0
2019-10-22,20.37,20.37,20.315,20.37,29154.0
2019-10-23,20.395,20.445,20.34,20.43,35478.0
2019-10-24,20.455,20.455,20.395,20.445,28113.0
2019-10-25,20.52,20.545,20.47,20.47,49938.0
2019-10-28,20.365,20.37,20.305,20.37,15192.0
2019-10-29,20.26,20.26,20.175,20.215,52520.0
2019-10-30,20.195,20.2,20.105,20.135,297862.0
2019-10-31,20.135,20.17,20.07,20.085,29857.0
2019-11-01,20.195,20.215,20.15,20.195,41965.0
2019-11-04,20.17,20.2,20.125,20.145,71089.0
2019-11-05,20.21,20.21,20.135,20.135,27848.0
2019-11-06,20.04,20.04,19.9,19.93,55443.0
2019-11-07,19.955,20.04,19.955,20.04,131431.0
2019-11-08,19.85,19.85,19.73,19.73,50092.0
2019-11-11,19.755,19.755,19.645,19.71,33419.0
2019-11-12,19.72,19.785,19.72,19.735,59374.0
2019-11-13,19.645,19.645,19.555,19.58,56369.0
2019-11-14,19.735,19.835,19.695,19.825,26103.0
2019-11-15,19.99,20.085,19.99,20.055,30787.0
2019-11-18,20.055,20.06,20.005,20.045,60300.0
2019-11-19,20.185,20.275,20.145,20.26,27954.0
2019-11-20,20.185,20.185,20.145,20.175,54530.0
2019-11-21,20.17,20.195,20.11,20.145,29379.0
2019-11-22,20.005,20.04,19.975,19.975,59068.0
2019-11-25,19.995,20.03,19.99,20.02,42432.0
2019-11-26,20.12,20.135,20.085,20.11,29470.0
2019-11-27,20.3,20.365,20.26,20.365,42043.0
2019-11-28,20.38,20.435,20.355,20.395,59582.0
2019-11-29,20.43,20.43,20.34,20.345,44158.0
2019-12-02,20.365,20.37,20.305,20.315,41656.0
2019-12-03,20.04,20.04,19.885,19.9,48972.0
2019-12-04,19.925,19.995,19.89,19.98,64905.0
2019-12-05,19.995,20.02,19.965,20.015,28351.0
2019-12-06,20.07,20.08,20.02,20.07,32472.0
2019-12-09,20.15,20.15,20.08,20.095,44465.0
2019-12-10,20.125,20.17,20.095,20.125,43671.0
2019-12-11,20.17,20.17,20.07,20.08,49927.0
2019-12-12,19.81,19.82,19.705,19.72,41577.0
2019-12-13,19.47,19.485,19.37,19.385,78053.0
2019-12-16,19.395,19.565,19.395,19.555,62192.0
2019-12-17,19.615,19.64,19.565,19.63,37130.0
2019-12-18,19.54,19.54,19.485,19.525,66718.0
2019-12-19,19.605,19.645,19.55,19.555,47507.0
2019-12-20,19.615,19.665,19.58,19.64,35038.0
2019-12-23,19.67,19.67,19.615,19.64,27859.0
2019-12-24,19.58,19.58,19.525,19.55,27836.0
2019-12-27,19.64,19.64,19.6,19.63,11703.0
2019-12-30,19.635,19.995,19.575,19.98,14817.0
2019-12-31,19.75,19.75,19.52,19.535,29163.0
2020-01-02,19.625,19.7,19.625,19.7,5305.0
2020-01-03,19.755,19.78,19.525,19.545,27574.0
2020-01-06,19.73,19.78,19.725,19.78,23688.0
2020-01-07,20.03,20.03,19.78,19.825,12247.0
2020-01-08,19.855,19.855,19.755,19.815,17130.0
2020-01-09,19.865,19.865,19.805,19.84,14173.0
2020-01-10,19.865,19.865,19.765,19.765,20988.0
2020-01-13,19.755,19.945,19.74,19.755,32763.0
2020-01-14,19.915,19.995,19.905,19.94,31871.0
2020-01-15,19.88,19.94,19.88,19.915,32028.0
2020-01-16,19.995,20.055,19.98,20.01,22903.0
2020-01-17,19.995,20.25,19.995,20.245,36599.0
2020-01-20,20.43,20.43,20.285,20.285,24742.0
2020-01-21,20.375,20.375,20.225,20.29,24287.0
2020-01-22,20.49,20.54,20.475,20.53,29246.0
2020-01-23,20.405,20.405,20.285,20.335,45401.0
2020-01-24,20.53,20.54,20.49,20.53,31512.0
2020-01-28,20.53,20.64,20.53,20.605,23522.0
2020-01-29,20.745,20.9,20.545,20.605,30730.0
2020-01-30,20.94,20.94,20.595,20.63,20158.0
2020-01-31,20.925,20.925,20.68,20.76,17205.0
2020-02-03,20.76,20.95,20.58,20.64,26609.0
2020-02-04,20.64,20.685,20.595,20.595,24994.0
2020-02-05,20.64,20.685,20.615,20.645,26118.0
2020-02-06,20.59,20.685,20.59,20.64,24424.0
2020-02-07,20.755,20.785,20.71,20.755,20029.0
2020-02-10,20.875,20.875,20.77,20.795,22377.0
2020-02-11,20.785,21.025,20.785,20.975,22114.0
2020-02-12,20.8,21.0,20.8,20.92,34064.0
2020-02-13,20.96,21.035,20.94,20.96,18100.0
2020-02-14,20.99,21.1,20.99,21.08,27828.0
2020-02-17,21.405,21.595,21.13,21.29,28064.0
2020-02-18,21.57,21.57,21.265,21.29,32823.0
2020-02-19,21.675,21.675,21.33,21.33,32189.0
2020-02-20,21.33,21.33,21.115,21.255,55863.0
2020-02-21,21.42,21.5,21.33,21.485,26024.0
2020-02-24,21.775,21.775,21.295,21.355,24742.0
2020-02-25,21.09,21.27,21.08,21.265,40420.0
2020-02-26,21.075,21.075,20.72,20.78,52373.0
2020-02-27,20.745,20.94,20.45,20.49,45624.0
2020-02-28,19.98,19.98,19.405,19.64,66419.0
2020-03-02,19.55,19.625,19.255,19.47,60721.0
2020-03-03,20.07,20.07,19.75,19.83,91068.0
2020-03-04,19.995,19.995,19.665,19.815,43648.0
2020-03-05,19.855,20.26,19.855,20.2,21528.0
2020-03-06,20.135,20.17,19.84,19.855,46971.0
2020-03-09,19.575,19.6,19.075,19.305,28595.0
2020-03-10,18.52,18.695,18.125,18.62,42150.0
2020-03-11,18.62,19.0,18.62,18.795,48529.0
2020-03-12,18.615,18.615,17.56,17.865,159317.0
2020-03-13,17.09,17.09,16.2,16.57,79602.0
2020-03-16,17.68,17.68,16.265,16.99,33083.0
2020-03-17,15.55,15.895,15.23,15.895,38544.0
2020-03-18,17.19,17.19,15.56,15.6,27665.0
2020-03-19,15.805,15.905,14.725,14.725,82285.0
2020-03-20,14.53,15.065,14.445,14.505,36768.0
2020-03-23,13.97,14.405,12.34,14.365,79909.0
2020-03-24,13.945,14.2,13.585,13.945,351452.0
2020-03-25,14.54,14.96,14.54,14.82,127433.0
2020-03-26,15.46,15.82,15.435,15.56,31543.0
2020-03-27,16.185,16.26,15.51,15.635,74470.0
2020-03-30,15.795,15.795,15.335,15.65,46605.0
2020-03-31,15.985,15.985,15.515,15.56,42099.0
2020-04-01,15.485,15.68,15.46,15.515,24543.0
2020-04-02,15.425,15.425,14.86,14.935,40800.0
2020-04-03,14.975,14.975,14.62,14.635,553637.0
2020-04-06,14.81,14.98,14.61,14.975,30154.0
2020-04-07,15.435,15.845,15.355,15.355,21566.0
2020-04-08,15.655,15.805,15.65,15.74,123911.0
2020-04-09,15.93,16.425,15.93,16.2,24776.0
2020-04-14,16.465,16.635,15.92,16.05,32067.0
2020-04-15,16.05,17.575,16.05,16.215,20277.0
2020-04-16,16.21,16.21,15.74,16.02,33087.0
2020-04-17,16.01,16.215,15.815,16.05,620096.0
2020-04-20,16.05,16.235,16.05,16.19,70368.0
2020-04-21,16.135,16.135,15.54,15.54,71257.0
2020-04-22,15.845,16.45,15.355,15.4,22816.0
2020-04-23,15.31,15.59,15.31,15.495,26985.0
2020-04-24,15.23,15.305,15.23,15.255,30240.0
2020-04-27,15.23,15.395,15.23,15.395,137058.0
2020-04-28,15.635,15.655,15.575,15.635,58524.0
2020-04-29,15.765,15.83,15.715,15.82,53482.0
2020-04-30,16.3,16.3,15.945,16.035,34486.0
2020-05-01,16.215,16.215,15.805,15.87,154503.0
2020-05-04,15.84,16.235,15.585,15.6,16413.0
2020-05-05,15.725,15.725,15.435,15.525,34721.0
2020-05-06,15.64,15.64,15.515,15.575,17487.0
2020-05-07,15.565,15.565,15.305,15.33,61176.0
2020-05-08,15.27,15.55,15.27,15.55,58371.0
2020-05-11,15.64,15.79,15.64,15.755,20390.0
2020-05-12,15.73,15.755,15.515,15.535,33712.0
2020-05-13,15.26,15.26,14.885,14.915,61507.0
2020-05-14,14.82,14.82,14.47,14.67,35120.0
2020-05-15,14.685,14.685,14.595,14.635,65744.0
2020-05-18,14.86,14.86,14.655,14.745,36585.0
2020-05-19,15.055,15.26,15.055,15.255,26776.0
2020-05-20,15.23,15.23,15.05,15.105,30809.0
2020-05-21,15.065,15.12,15.055,15.08,51897.0
2020-05-22,15.165,15.165,15.0,15.0,41189.0
2020-05-25,15.17,15.215,15.13,15.205,37570.0
2020-05-26,15.205,15.47,15.205,15.355,71880.0
2020-05-27,15.575,15.68,15.54,15.635,116391.0
2020-05-28,15.82,15.88,15.82,15.845,38736.0
2020-05-29,15.865,15.865,15.805,15.82,33167.0
2020-06-01,15.795,15.795,15.5,15.5,16309.0
2020-06-02,15.65,15.705,15.625,15.69,41918.0
2020-06-03,15.845,15.915,15.625,15.715,78103.0
2020-06-04,15.96,16.275,15.96,16.16,60232.0
2020-06-05,16.11,16.11,16.045,16.05,54152.0
2020-06-09,16.555,17.025,16.555,16.94,47793.0
2020-06-10,16.975,16.975,16.63,16.645,99467.0
2020-06-11,16.425,16.425,16.12,16.145,77006.0
2020-06-12,15.765,15.765,15.615,15.69,76564.0
2020-06-15,15.705,16.085,15.705,15.83,34660.0
2020-06-16,15.83,15.995,15.83,15.995,58891.0
2020-06-17,16.315,16.325,16.24,16.3,57049.0
2020-06-18,16.29,16.29,15.995,16.045,96532.0
2020-06-19,16.24,16.24,15.98,15.995,36104.0
2020-06-22,15.82,15.82,15.515,15.56,84796.0
2020-06-23,15.535,15.6,15.535,15.565,70464.0
2020-06-24,15.56,15.575,15.375,15.46,40880.0
2020-06-25,15.4,15.42,15.17,15.17,37735.0
2020-06-26,15.345,15.38,15.31,15.37,47062.0
2020-06-29,15.275,15.275,14.89,15.085,22550.0
2020-06-30,15.135,15.57,15.125,15.295,83226.0
2020-07-01,15.4,15.915,15.32,15.36,94364.0
2020-07-02,15.62,15.645,15.57,15.63,39275.0
2020-07-03,15.635,15.645,15.58,15.605,34517.0
2020-07-06,15.57,15.67,15.555,15.62,108611.0
2020-07-07,15.52,15.58,15.455,15.485,44104.0
2020-07-08,15.325,15.325,15.2,15.21,25665.0
2020-07-09,15.195,15.195,15.11,15.125,12521.0
2020-07-10,15.125,15.25,14.985,15.025,48678.0
2020-07-13,15.015,15.195,15.015,15.125,28944.0
2020-07-14,14.865,15.125,14.865,15.06,64804.0
2020-07-15,15.285,15.285,15.05,15.065,26195.0
2020-07-16,15.37,15.37,15.12,15.16,44776.0
2020-07-17,15.12,15.12,14.965,14.985,255682.0
2020-07-20,15.1,15.11,14.99,15.035,39518.0
2020-07-21,14.975,14.975,14.84,14.94,46476.0
2020-07-22,14.85,14.85,14.715,14.715,30507.0
2020-07-23,14.915,14.95,14.885,14.95,19267.0
2020-07-24,14.925,14.925,14.815,14.84,16959.0
2020-07-27,14.81,14.875,14.81,14.86,37812.0
2020-07-28,14.86,14.875,14.81,14.825,33534.0
2020-07-29,15.035,15.075,14.985,15.0,20790.0
2020-07-30,15.2,15.26,15.2,15.225,20769.0
2020-07-31,15.285,15.285,15.085,15.085,56519.0
2020-08-03,15.225,15.285,15.185,15.185,27472.0
2020-08-04,15.245,15.245,15.1,15.16,26411.0
2020-08-05,15.22,15.27,15.185,15.27,28712.0
2020-08-06,15.25,15.25,15.15,15.16,19634.0
2020-08-07,15.145,15.17,15.1,15.135,28371.0
2020-08-10,15.61,15.61,15.385,15.47,33191.0
2020-08-11,15.52,15.57,15.495,15.555,20353.0
2020-08-12,15.66,15.66,15.41,15.485,41955.0
2020-08-13,15.52,15.52,15.4,15.435,24376.0
2020-08-14,15.62,15.62,15.35,15.37,41689.0
2020-08-17,15.395,15.395,15.25,15.335,23345.0
2020-08-18,15.335,15.345,15.295,15.325,35415.0
2020-08-19,15.325,15.325,15.12,15.16,19031.0
2020-08-20,15.16,15.16,14.875,14.935,26680.0
2020-08-21,15.235,15.285,15.22,15.285,48408.0
2020-08-24,15.285,15.35,15.285,15.35,42393.0
2020-08-25,16.75,16.75,15.46,15.495,51583.0
2020-08-26,15.61,15.61,15.325,15.375,88933.0
2020-08-27,15.295,15.295,15.125,15.125,32422.0
2020-08-28,15.495,15.495,15.26,15.3,43280.0
2020-08-31,15.495,15.495,15.27,15.3,38764.0
2020-09-01,15.225,15.225,14.975,14.99,40366.0
2020-09-02,15.075,15.12,15.035,15.1,37767.0
2020-09-03,15.17,15.36,15.17,15.3,18643.0
2020-09-04,15.25,15.36,15.245,15.36,34025.0
2020-09-07,15.915,15.915,15.11,15.21,114847.0
2020-09-08,15.27,15.37,15.26,15.35,38169.0
2020-09-09,15.43,15.43,15.21,15.27,67628.0
2020-09-10,15.485,15.485,15.17,15.235,75200.0
2020-09-11,15.245,15.245,15.1,15.16,48116.0
2020-09-14,15.245,15.245,15.035,15.1,73940.0
2020-09-15,15.235,15.26,15.185,15.2,22309.0
2020-09-16,15.35,15.385,15.31,15.37,43519.0
2020-09-17,15.245,15.695,15.245,15.35,79986.0
2020-09-18,15.295,15.51,15.245,15.285,45542.0
2020-09-21,15.245,15.245,14.915,14.94,98709.0
2020-09-22,14.975,14.975,14.655,14.655,52090.0
2020-09-23,14.915,15.01,14.91,14.985,101190.0
2020-09-24,14.95,14.965,14.725,14.775,38614.0
2020-09-25,14.985,14.985,14.885,14.885,49295.0
2020-09-28,14.99,15.185,14.99,15.185,56893.0
2020-09-29,15.185,15.37,15.185,15.35,61613.0
2020-09-30,15.32,15.32,14.95,14.95,141834.0
2020-10-01,14.9,15.12,14.89,15.1,50585.0
2020-10-02,15.25,15.31,15.04,15.075,107143.0
2020-10-05,15.395,15.685,15.395,15.595,32682.0
2020-10-06,15.495,15.57,15.495,15.56,61194.0
2020-10-07,15.645,15.705,15.63,15.695,52306.0
2020-10-08,15.63,15.655,15.585,15.635,45819.0
2020-10-09,15.735,15.805,15.735,15.765,30481.0
2020-10-12,15.545,15.595,15.51,15.595,34313.0
2020-10-13,15.815,15.815,15.66,15.66,64224.0
2020-10-14,15.58,15.58,15.51,15.535,57474.0
2020-10-15,15.43,15.445,15.375,15.41,86953.0
2020-10-16,15.595,15.645,15.53,15.545,58181.0
2020-10-19,15.42,15.435,15.345,15.41,63002.0
2020-10-20,15.4,15.42,15.345,15.35,88395.0
2020-10-21,15.345,15.455,15.345,15.445,80036.0
2020-10-22,15.485,15.485,15.15,15.2,76396.0
2020-10-23,15.25,15.485,15.25,15.375,26250.0
2020-10-26,15.485,15.485,15.26,15.26,65193.0
2020-10-27,15.295,15.295,15.11,15.135,93725.0
2020-10-28,15.035,15.035,14.75,14.755,89667.0
2020-10-29,14.73,14.75,14.68,14.74,123664.0
2020-10-30,14.705,14.91,14.69,14.7,170431.0
2020-11-02,14.79,14.94,14.765,14.935,82901.0
2020-11-03,15.135,15.235,15.085,15.225,44939.0
2020-11-04,15.245,15.53,15.135,15.35,244391.0
2020-11-05,15.085,15.335,15.085,15.335,69324.0
2020-11-06,15.4,15.4,15.04,15.06,174947.0
2020-11-09,15.395,15.395,15.11,15.26,86611.0
2020-11-10,15.905,15.905,15.61,15.61,119328.0
2020-11-11,15.915,16.38,15.915,16.07,78151.0
2020-11-12,16.09,16.375,15.99,16.045,97959.0
2020-11-13,15.915,16.03,15.905,15.955,137000.0
2020-11-16,16.015,16.355,16.015,16.355,26885.0
2020-11-17,16.46,16.465,16.3,16.33,113835.0
2020-11-18,16.74,16.74,16.415,16.415,63717.0
2020-11-19,16.435,16.435,16.105,16.14,72308.0
2020-11-20,16.44,16.44,16.115,16.18,126317.0
2020-11-23,16.15,16.225,16.15,16.215,56327.0
2020-11-24,16.08,16.635,16.08,16.33,93207.0
2020-11-25,16.51,16.515,16.28,16.33,82906.0
2020-11-26,16.275,16.59,16.225,16.255,116303.0
2020-11-27,16.535,16.535,16.14,16.225,92368.0
2020-11-30,16.415,16.75,16.005,16.02,111065.0
2020-12-01,15.955,16.18,15.955,16.15,141511.0
2020-12-02,16.49,16.49,16.04,16.09,72382.0
2020-12-03,16.205,16.205,16.005,16.02,51326.0
2020-12-04,16.125,16.19,16.125,16.175,87146.0
2020-12-07,16.56,16.635,16.265,16.265,43514.0
2020-12-08,16.19,16.23,16.165,16.205,91153.0
2020-12-09,16.205,16.275,16.19,16.215,45460.0
2020-12-10,16.19,16.19,16.02,16.045,71476.0
2020-12-11,15.92,15.94,15.765,15.77,38654.0
2020-12-14,16.04,16.045,15.89,15.945,46161.0
2020-12-15,15.945,15.945,15.795,15.865,39740.0
2020-12-16,16.415,16.415,16.02,16.07,137809.0
2020-12-17,16.405,16.405,16.04,16.09,51344.0
2020-12-18,16.08,16.1,16.045,16.055,46144.0
2020-12-21,16.75,16.76,15.685,15.755,74710.0
2020-12-22,15.98,15.98,15.645,15.685,93034.0
2020-12-23,16.18,16.19,15.77,15.805,49416.0
2020-12-24,15.84,15.845,15.655,15.805,23798.0
2020-12-29,15.8,16.08,15.675,16.08,12935.0
2020-12-30,16.225,16.225,15.88,15.92,36010.0
2020-12-31,15.98,15.98,15.81,15.81,13547.0
2021-01-04,15.845,15.88,15.81,15.88,22548.0
2021-01-05,15.82,15.82,15.475,15.48,30831.0
2021-01-06,15.33,15.465,15.33,15.415,76155.0
2021-01-07,15.465,15.525,15.395,15.515,23564.0
2021-01-08,15.72,15.72,15.305,15.405,21343.0
2021-01-11,15.395,15.535,15.395,15.465,52793.0
2021-01-12,15.635,15.635,15.345,15.365,47016.0
2021-01-13,15.38,15.38,15.27,15.32,80104.0
2021-01-14,15.685,15.685,15.505,15.54,54947.0
2021-01-15,15.635,15.635,15.5,15.515,50521.0
2021-01-18,15.6,15.76,15.6,15.735,41741.0
2021-01-19,15.89,15.89,15.805,15.82,56273.0
2021-01-20,15.89,15.89,15.615,15.67,35690.0
2021-01-21,15.835,15.86,15.795,15.82,50323.0
2021-01-22,15.71,15.745,15.675,15.71,62675.0
2021-01-25,16.055,16.055,15.77,15.77,70630.0
2021-01-27,16.05,16.05,15.82,15.83,132107.0
2021-01-28,15.76,15.99,15.72,15.98,36708.0
2021-01-29,15.97,15.97,15.82,15.82,51705.0
2021-02-01,16.05,16.05,15.745,15.92,83752.0
2021-02-02,16.1,16.125,16.025,16.125,64292.0
2021-02-03,16.15,16.31,16.15,16.185,29154.0
2021-02-04,16.175,16.175,16.065,16.115,30112.0
2021-02-05,16.48,16.48,16.245,16.285,24559.0
2021-02-08,16.48,16.48,16.19,16.26,36194.0
2021-02-09,16.48,16.48,16.135,16.135,71070.0
2021-02-10,16.26,16.31,16.225,16.285,20521.0
2021-02-11,16.35,16.36,16.31,16.32,41331.0
2021-02-12,16.52,16.52,16.32,16.335,37943.0
2021-02-15,16.405,16.725,16.36,16.37,37632.0
2021-02-16,16.48,16.48,16.35,16.445,50282.0
2021-02-17,16.48,16.48,16.31,16.32,38679.0
2021-02-18,16.63,16.63,16.25,16.25,41629.0
2021-02-19,16.49,16.49,16.115,16.2,41044.0
2021-02-22,16.27,16.27,15.965,16.04,55371.0
2021-02-23,16.115,16.2,16.065,16.2,39534.0
2021-02-24,16.215,16.38,16.165,16.32,47635.0
2021-02-25,16.47,16.47,16.36,16.42,32195.0
2021-02-26,16.345,16.35,16.2,16.35,28413.0
2021-03-01,16.455,16.455,16.32,16.395,25074.0
2021-03-02,16.665,16.665,16.25,16.275,48575.0
2021-03-03,16.49,16.49,16.1,16.14,29407.0
2021-03-04,16.14,16.2,16.075,16.115,32649.0
2021-03-05,16.26,16.27,16.115,16.175,42310.0
2021-03-08,16.385,16.385,16.31,16.36,20394.0
2021-03-09,16.505,16.68,16.505,16.595,30871.0
2021-03-10,16.565,16.565,16.435,16.455,29884.0
2021-03-11,16.59,16.59,16.495,16.53,45967.0
2021-03-12,16.53,16.545,16.47,16.54,40761.0
2021-03-15,16.65,16.845,16.65,16.845,39805.0
2021-03-16,16.9,17.02,16.9,16.985,49241.0
2021-03-17,17.07,17.07,16.985,17.03,31544.0
2021-03-18,17.03,17.03,16.86,16.885,60090.0
2021-03-19,16.85,16.985,16.845,16.935,24037.0
2021-03-22,16.925,16.925,16.69,16.76,29055.0
2021-03-23,16.75,16.86,16.75,16.825,26506.0
2021-03-24,17.24,17.24,16.925,16.995,45668.0
2021-03-25,17.055,17.08,17.02,17.035,43565.0
2021-03-26,17.155,17.165,17.105,17.115,48932.0
2021-03-29,17.265,17.55,17.165,17.215,51569.0
2021-03-30,17.13,17.18,17.13,17.13,34864.0
2021-03-31,17.3,17.34,17.29,17.315,37405.0
2021-04-01,17.485,17.485,17.155,17.265,31868.0
2021-04-06,17.3,17.66,17.3,17.335,37423.0
2021-04-07,17.73,17.73,17.41,17.46,50430.0
2021-04-08,17.745,17.83,17.55,17.58,27130.0
2021-04-09,17.66,17.66,17.5,17.595,31154.0
2021-04-12,17.475,17.545,17.475,17.495,72345.0
2021-04-13,17.535,17.62,17.535,17.58,40304.0
2021-04-14,17.62,17.67,17.605,17.61,49410.0
2021-04-15,17.58,17.63,17.4,17.435,44089.0
2021-04-16,17.745,17.745,17.58,17.61,21632.0
2021-04-19,17.61,17.73,17.595,17.62,31451.0
2021-04-20,17.62,17.655,17.57,17.605,38671.0
2021-04-21,17.77,17.815,17.755,17.795,77137.0
2021-04-22,18.095,18.095,17.765,17.815,37281.0
2021-04-23,18.15,18.15,17.805,17.84,31678.0
2021-04-26,17.795,17.795,17.74,17.78,41489.0
2021-04-27,18.095,18.095,17.745,17.755,75451.0
2021-04-28,17.795,18.125,17.795,17.88,55098.0
2021-04-29,18.07,18.07,17.72,17.78,46077.0
2021-04-30,17.85,17.915,17.85,17.85,58824.0
2021-05-03,18.365,18.38,18.035,18.07,33442.0
2021-05-04,18.11,18.11,17.94,17.965,43127.0
2021-05-05,18.045,18.045,17.95,17.985,39207.0
2021-05-06,17.825,17.825,17.635,17.72,44138.0
2021-05-07,17.67,17.79,17.67,17.79,25026.0
2021-05-10,17.875,17.875,17.795,17.795,39450.0
2021-05-11,17.935,17.935,17.745,17.78,62467.0
2021-05-12,17.66,17.695,17.55,17.645,28626.0
2021-05-13,17.645,17.77,17.46,17.485,56262.0
2021-05-14,17.485,17.705,17.485,17.635,44576.0
2021-05-17,17.72,17.745,17.68,17.74,30057.0
2021-05-18,17.79,17.79,17.66,17.755,40977.0
2021-05-19,17.69,17.77,17.69,17.72,29409.0
2021-05-20,17.755,17.815,17.755,17.79,35782.0
2021-05-21,18.015,18.07,17.865,17.925,25616.0
2021-05-24,17.925,18.05,17.925,17.965,31127.0
2021-05-25,18.095,18.125,18.085,18.125,65085.0
2021-05-26,18.425,18.425,18.06,18.095,35505.0
2021-05-27,18.48,18.48,18.17,18.195,20068.0
2021-05-28,18.345,18.345,18.195,18.26,32769.0
2021-05-31,18.365,18.675,18.33,18.345,30849.0
2021-06-01,18.33,18.34,18.23,18.32,39662.0
2021-06-02,18.475,18.61,18.45,18.61,62194.0
2021-06-03,18.745,18.81,18.7,18.785,28682.0
2021-06-04,18.805,18.855,18.785,18.855,38387.0
2021-06-07,18.83,19.015,18.66,18.72,38185.0
2021-06-08,18.83,18.93,18.83,18.93,35585.0
2021-06-09,19.225,19.42,19.05,19.065,30706.0
2021-06-10,19.395,19.395,19.14,19.16,27235.0
2021-06-11,19.25,19.405,19.105,19.2,35957.0
2021-06-15,19.27,19.36,19.21,19.31,35974.0
2021-06-16,19.42,19.42,19.115,19.14,37241.0
2021-06-17,19.41,19.41,19.04,19.04,36734.0
2021-06-18,19.04,19.395,19.04,19.235,94593.0
2021-06-21,19.335,19.335,18.93,19.03,34115.0
2021-06-22,19.05,19.435,19.05,19.41,46450.0
2021-06-23,19.185,19.295,19.185,19.27,27898.0
2021-06-24,19.43,19.43,19.165,19.21,20405.0
2021-06-25,19.43,19.43,19.08,19.115,33043.0
2021-06-28,19.225,19.235,19.185,19.19,40866.0
2021-06-29,19.12,19.16,19.12,19.155,50636.0
2021-06-30,19.29,19.29,19.205,19.205,33191.0
2021-07-01,19.195,19.195,19.13,19.145,38349.0
2021-07-02,19.585,19.585,19.17,19.275,45616.0
2021-07-05,19.335,19.335,19.205,19.265,32472.0
2021-07-06,19.555,19.585,19.11,19.18,88586.0
2021-07-07,19.375,19.47,19.375,19.42,27650.0
2021-07-08,19.43,19.54,19.43,19.515,40656.0
2021-07-09,19.54,19.555,19.505,19.55,55221.0
2021-07-12,19.745,19.8,19.73,19.755,60070.0
2021-07-13,19.985,19.985,19.9,19.92,38907.0
2021-07-14,19.79,19.805,19.72,19.74,26827.0
2021-07-15,19.755,19.865,19.755,19.8,38354.0
2021-07-16,19.96,19.96,19.885,19.885,28397.0
2021-07-19,19.985,20.08,19.97,19.97,43540.0
2021-07-20,19.765,19.84,19.745,19.84,73767.0
2021-07-21,20.195,20.255,20.165,20.255,41284.0
2021-07-22,20.285,20.285,20.195,20.21,27188.0
2021-07-23,20.22,20.22,19.995,20.04,34743.0
2021-07-26,20.15,20.225,20.105,20.135,32504.0
2021-07-27,20.195,20.195,20.1,20.135,48999.0
2021-07-28,20.235,20.33,20.235,20.33,29840.0
2021-07-29,20.33,20.33,20.195,20.21,34280.0
2021-07-30,20.33,20.33,20.185,20.235,48350.0
2021-08-02,20.41,20.495,20.33,20.435,60438.0
2021-08-03,20.355,20.355,20.2,20.225,35374.0
2021-08-04,20.225,20.225,20.175,20.21,79370.0
2021-08-05,20.185,20.195,20.15,20.16,31675.0
2021-08-06,20.315,20.365,20.315,20.365,40512.0
2021-08-09,20.425,20.435,20.375,20.375,38942.0
2021-08-10,20.365,20.4,20.345,20.365,36901.0
2021-08-11,20.21,20.22,20.185,20.195,44814.0
2021-08-12,20.235,20.27,20.195,20.225,37200.0
2021-08-13,20.27,20.315,20.27,20.285,39051.0
2021-08-16,20.185,20.425,20.185,20.425,47026.0
2021-08-17,20.435,20.47,20.4,20.45,35835.0
2021-08-18,20.535,20.57,20.475,20.56,27400.0
2021-08-19,20.57,20.57,20.45,20.545,44441.0
2021-08-20,20.63,20.735,20.63,20.715,32726.0
2021-08-23,20.855,20.855,20.77,20.795,34756.0
2021-08-24,20.785,20.785,20.52,20.52,47043.0
2021-08-25,20.555,20.555,20.355,20.415,50576.0
2021-08-26,20.56,20.56,20.32,20.4,68634.0
2021-08-27,20.46,20.52,20.46,20.51,25846.0
2021-08-30,20.745,20.745,20.485,20.605,36355.0
2021-08-31,20.82,20.905,20.63,20.64,54929.0
2021-09-01,20.69,20.915,20.64,20.735,34635.0
2021-09-02,20.77,20.785,20.735,20.76,25721.0
2021-09-03,20.745,20.795,20.715,20.715,37173.0
2021-09-06,20.785,20.785,20.57,20.64,36658.0
2021-09-07,20.83,20.83,20.545,20.675,41618.0
2021-09-08,20.56,20.56,20.485,20.51,82441.0
2021-09-09,20.775,20.775,20.53,20.545,57209.0
2021-09-10,20.485,20.535,20.32,20.355,57650.0
2021-09-13,20.375,20.375,20.135,20.185,50420.0
2021-09-14,20.295,20.38,20.27,20.38,67266.0
2021-09-15,20.285,20.59,20.285,20.345,30625.0
2021-09-16,20.495,20.495,20.27,20.345,35138.0
2021-09-17,20.22,20.425,20.22,20.4,93109.0
2021-09-20,20.28,20.28,20.14,20.15,98257.0
2021-09-21,20.135,20.225,19.995,20.2,58250.0
2021-09-22,20.185,20.315,20.185,20.28,42503.0
2021-09-23,20.315,20.47,20.315,20.435,121835.0
2021-09-24,20.32,20.32,20.22,20.225,24256.0
2021-09-27,20.175,20.21,20.165,20.21,48955.0
2021-09-28,20.16,20.16,19.9,19.925,52178.0
2021-09-29,20.125,20.135,19.91,19.96,75922.0
2021-09-30,20.165,20.22,20.125,20.165,57013.0
2021-10-01,19.96,19.96,19.66,19.72,37043.0
2021-10-04,19.755,19.945,19.755,19.885,18571.0
2021-10-05,19.755,19.92,19.755,19.865,38502.0
2021-10-06,19.91,19.91,19.645,19.67,28255.0
2021-10-07,19.74,19.98,19.74,19.875,27328.0
2021-10-08,20.065,20.065,19.815,19.9,221422.0
2021-10-11,19.695,19.745,19.66,19.705,38310.0
2021-10-12,19.71,19.72,19.6,19.645,13198.0
2021-10-13,19.73,19.96,19.73,19.96,27333.0
2021-10-14,20.055,20.08,19.875,20.055,38377.0
2021-10-15,20.08,20.285,19.985,20.185,35290.0
2021-10-18,20.065,20.165,20.065,20.15,58665.0
2021-10-19,20.15,20.255,20.135,20.135,46586.0
2021-10-20,20.135,20.135,19.995,20.005,35615.0
2021-10-21,20.08,20.165,20.02,20.165,42475.0
2021-10-22,20.365,20.365,20.165,20.285,44069.0
2021-10-25,20.33,20.33,20.2,20.26,44836.0
2021-10-26,20.255,20.355,20.195,20.21,50990.0
2021-10-27,20.27,20.27,20.165,20.22,27663.0
2021-10-28,20.14,20.255,20.105,20.22,38249.0
2021-10-29,20.28,20.415,20.28,20.295,75643.0
2021-11-01,20.365,20.365,20.15,20.22,52168.0
2021-11-02,20.44,20.44,20.2,20.345,29468.0
2021-11-03,20.64,20.64,20.53,20.56,33712.0
2021-11-04,20.725,20.725,20.605,20.65,56697.0
2021-11-05,20.855,20.855,20.69,20.745,34736.0
2021-11-08,20.75,20.94,20.75,20.895,40948.0
2021-11-09,20.88,20.88,20.795,20.805,24986.0
2021-11-10,20.785,20.94,20.785,20.89,21392.0
2021-11-11,20.965,21.06,20.925,21.045,27514.0
2021-11-12,21.13,21.19,21.035,21.13,44571.0
2021-11-15,21.23,21.23,20.95,21.0,42298.0
2021-11-16,21.155,21.155,21.035,21.07,29956.0
2021-11-17,21.165,21.2,21.11,21.155,28827.0
2021-11-18,21.26,21.325,21.085,21.24,37204.0
2021-11-19,21.215,21.335,21.215,21.285,29030.0
2021-11-22,21.285,21.325,21.26,21.3,39845.0
2021-11-23,21.385,21.395,21.17,21.205,61405.0
2021-11-24,21.265,21.36,21.18,21.36,49925.0
2021-11-25,21.42,21.645,21.42,21.6,24089.0
2021-11-26,21.685,21.685,21.565,21.575,134242.0
2021-11-29,21.385,21.385,21.045,21.17,62541.0
2021-11-30,21.325,21.385,21.29,21.32,30559.0
2021-12-01,21.19,21.19,20.905,20.94,30069.0
2021-12-02,20.785,20.855,20.71,20.83,62678.0
2021-12-03,21.24,21.31,21.205,21.31,37030.0
2021-12-06,21.405,21.5,21.38,21.48,47162.0
2021-12-07,21.84,21.84,21.6,21.6,41615.0
2021-12-08,21.62,21.625,21.55,21.575,674885.0
2021-12-09,21.645,21.645,21.56,21.61,69244.0
2021-12-10,21.67,21.67,21.18,21.41,48026.0
2021-12-13,21.625,21.645,21.41,21.41,61427.0
2021-12-14,21.41,21.67,21.41,21.655,63214.0
2021-12-15,21.645,21.645,21.38,21.44,30258.0
2021-12-16,21.705,21.705,21.455,21.535,36237.0
2021-12-17,21.6,21.6,21.37,21.38,68715.0
2021-12-20,21.5,21.505,21.37,21.41,29316.0
2021-12-21,21.705,21.705,21.385,21.445,42388.0
2021-12-22,21.525,21.765,21.42,21.525,71319.0
2021-12-23,21.775,21.775,21.475,21.505,18326.0
2021-12-24,21.56,22.115,21.395,21.405,7720.0
2021-12-29,21.73,21.835,21.73,21.815,13654.0
2021-12-30,22.115,22.125,21.835,21.87,6673.0
2021-12-31,21.975,21.975,21.845,21.915,13619.0
2022-01-04,22.09,22.09,22.02,22.06,13199.0
2022-01-05,22.055,22.055,21.975,22.02,18078.0
2022-01-06,21.905,21.905,21.625,21.67,74886.0
2022-01-07,21.685,22.125,21.685,21.845,74669.0
2022-01-10,21.845,21.845,21.505,21.515,50127.0
2022-01-11,21.515,21.565,21.48,21.48,14237.0
2022-01-12,21.515,21.515,21.4,21.445,28267.0
2022-01-13,21.375,21.375,21.28,21.28,17166.0
2022-01-14,21.6,21.6,21.34,21.355,9174.0
2022-01-17,21.62,21.62,21.365,21.39,55302.0
2022-01-18,21.68,21.68,21.35,21.4,16310.0
2022-01-19,21.33,21.33,21.165,21.19,54828.0
2022-01-20,21.155,21.155,20.845,20.92,27829.0
2022-01-21,20.93,20.93,20.59,20.78,96122.0
2022-01-24,20.775,20.92,20.71,20.905,36664.0
2022-01-25,20.8,21.035,20.615,20.66,32084.0
2022-01-27,20.625,21.26,20.46,20.51,73241.0
2022-01-28,20.92,20.92,20.58,20.695,69355.0
2022-01-31,21.175,21.305,21.095,21.21,86232.0
2022-02-01,21.155,21.295,21.105,21.215,79226.0
2022-02-02,21.21,21.21,20.885,20.99,63164.0
2022-02-03,21.315,21.42,21.13,21.21,28109.0
2022-02-04,21.2,21.2,20.955,21.05,52378.0
2022-02-07,20.98,21.0,20.86,20.895,22709.0
2022-02-08,21.0,21.0,20.72,20.765,25859.0
2022-02-09,20.705,20.705,20.545,20.61,30163.0
2022-02-10,21.19,21.19,20.85,20.895,23344.0
2022-02-11,20.625,20.88,20.565,20.615,46683.0
2022-02-14,20.745,20.78,20.46,20.555,27249.0
2022-02-15,20.635,20.635,20.355,20.41,29788.0
2022-02-16,20.73,20.73,20.47,20.53,10919.0
2022-02-17,20.625,20.85,20.53,20.61,32380.0
2022-02-18,20.45,20.53,20.275,20.495,36961.0
2022-02-21,20.485,20.485,20.285,20.425,27084.0
2022-02-22,20.38,20.38,20.025,20.095,93263.0
2022-02-23,20.31,20.38,20.11,20.2,42683.0
2022-02-24,20.025,20.075,19.66,19.66,79916.0
2022-02-25,19.905,20.105,19.905,20.005,29285.0
2022-02-28,20.305,20.365,20.12,20.12,147437.0
2022-03-01,20.025,20.13,20.015,20.11,69389.0
2022-03-02,20.07,20.07,19.85,19.91,22729.0
2022-03-03,20.11,20.165,20.005,20.155,64623.0
2022-03-04,20.04,20.12,19.85,19.85,48795.0
2022-03-07,19.77,19.885,19.51,19.64,52807.0
2022-03-08,19.78,19.835,19.6,19.71,29021.0
2022-03-09,19.895,19.955,19.805,19.955,31776.0
2022-03-10,20.005,20.18,20.005,20.085,28639.0
2022-03-11,20.095,20.095,19.8,20.04,30193.0
2022-03-14,20.025,20.25,20.025,20.25,14773.0
2022-03-15,20.25,20.31,20.19,20.275,31482.0
2022-03-16,20.305,20.39,20.275,20.32,8809.0
2022-03-17,20.39,20.435,20.235,20.285,22228.0
2022-03-18,20.33,20.33,20.26,20.295,31376.0
2022-03-21,20.39,20.625,20.295,20.355,29699.0
2022-03-22,20.285,20.33,20.225,20.235,20930.0
2022-03-23,20.26,20.27,20.19,20.24,32923.0
2022-03-24,20.14,20.14,19.835,19.99,22516.0
2022-03-25,20.165,20.165,19.91,19.935,36641.0
2022-03-28,20.145,20.155,20.06,20.07,48546.0
2022-03-29,20.235,20.44,20.235,20.41,23361.0
2022-03-30,20.745,20.87,20.72,20.72,33274.0
2022-03-31,20.72,20.78,20.67,20.78,33634.0
2022-04-01,20.78,20.8,20.505,20.615,51270.0
2022-04-04,20.745,20.845,20.73,20.775,41154.0
2022-04-05,20.765,20.765,20.345,20.345,32223.0
2022-04-06,20.275,20.345,20.275,20.345,26500.0
2022-04-07,20.6,20.765,20.545,20.645,18902.0
2022-04-08,20.645,20.765,20.495,20.505,25473.0
2022-04-11,20.505,20.615,20.495,20.505,24452.0
2022-04-12,20.755,20.755,20.4,20.425,32440.0
2022-04-13,20.38,20.475,20.38,20.47,25614.0
2022-04-14,20.72,20.72,20.485,20.54,22439.0
2022-04-19,20.73,20.755,20.6,20.615,20873.0
2022-04-20,20.685,20.845,20.685,20.765,21530.0
2022-04-21,20.88,21.015,20.85,20.975,108147.0
2022-04-22,20.975,21.095,20.945,21.095,14968.0
2022-04-26,21.155,21.21,21.07,21.085,60738.0
2022-04-27,21.07,21.08,20.915,21.015,54286.0
2022-04-28,21.085,21.13,21.0,21.12,25542.0
2022-04-29,21.32,21.32,21.035,21.175,37986.0
2022-05-02,21.025,21.025,20.46,20.645,57810.0
2022-05-03,20.415,20.415,20.025,20.105,42987.0
2022-05-04,20.11,20.19,20.095,20.13,32603.0
2022-05-05,20.025,20.025,19.84,19.955,24337.0
2022-05-06,19.87,19.87,19.675,19.78,28518.0
2022-05-09,19.675,19.675,19.46,19.535,26698.0
2022-05-10,19.17,19.23,19.13,19.17,28671.0
2022-05-11,18.995,19.005,18.935,18.955,53523.0
2022-05-12,19.005,19.075,18.955,19.04,36998.0
2022-05-13,19.13,19.4,19.13,19.365,62563.0
2022-05-16,19.37,19.545,19.37,19.52,37196.0
2022-05-17,19.39,19.39,19.275,19.31,33384.0
2022-05-18,19.43,19.51,19.415,19.44,20667.0
2022-05-19,19.275,19.275,19.005,19.05,63885.0
2022-05-20,19.085,19.085,18.7,18.93,19100.0
2022-05-23,19.19,19.19,18.84,18.885,30794.0
2022-05-24,18.97,18.97,18.815,18.825,41475.0
2022-05-25,18.955,19.03,18.935,18.99,17216.0
2022-05-26,19.155,19.155,19.05,19.085,30103.0
2022-05-27,19.085,19.13,19.015,19.05,26162.0
2022-05-30,19.4,19.64,19.345,19.38,30605.0
2022-05-31,19.275,19.33,19.26,19.285,71711.0
2022-06-01,19.285,19.285,19.165,19.165,31481.0
2022-06-02,18.98,19.03,18.92,18.995,19392.0
2022-06-03,18.995,18.995,18.885,18.99,23249.0
2022-06-06,18.935,18.935,18.805,18.93,29068.0
2022-06-07,18.77,18.805,18.56,18.675,32247.0
2022-06-08,18.805,18.935,18.805,18.91,29031.0
2022-06-09,18.58,18.63,18.56,18.605,28255.0
2022-06-10,18.43,18.43,18.31,18.31,24879.0
2022-06-14,17.675,17.69,17.51,17.685,99864.0
2022-06-15,17.85,17.85,17.545,17.56,49486.0
2022-06-16,17.71,17.78,17.57,17.655,44213.0
2022-06-17,17.415,17.415,17.22,17.405,38606.0
2022-06-20,17.595,17.595,17.48,17.535,28450.0
2022-06-21,17.585,17.78,17.585,17.76,36576.0
2022-06-22,17.65,17.65,17.545,17.545,28387.0
2022-06-23,17.795,17.945,17.795,17.92,49133.0
2022-06-24,18.02,18.22,18.02,18.185,20481.0
2022-06-27,18.275,18.465,18.275,18.425,33523.0
2022-06-28,18.43,18.52,18.375,18.485,44564.0
2022-06-29,18.68,18.68,18.355,18.465,26308.0
2022-06-30,18.37,18.37,18.16,18.19,35157.0
2022-07-01,18.145,18.2,18.07,18.2,15890.0
2022-07-04,18.71,18.71,18.42,18.445,26959.0
2022-07-05,18.445,18.6,18.31,18.37,20624.0
2022-07-06,18.39,18.7,18.39,18.49,22396.0
2022-07-07,18.445,18.775,18.445,18.51,22519.0
2022-07-08,18.435,18.465,18.37,18.435,26486.0
2022-07-11,18.48,18.49,18.245,18.3,21021.0
2022-07-12,18.41,18.73,18.41,18.49,26625.0
2022-07-13,18.5,18.5,18.41,18.445,20817.0
2022-07-14,18.345,18.345,18.235,18.3,30312.0
2022-07-15,18.155,18.255,18.155,18.21,28433.0
2022-07-18,18.3,18.37,18.3,18.37,42561.0
2022-07-19,18.4,18.5,18.225,18.235,20462.0
2022-07-20,18.31,18.525,18.31,18.5,28301.0
2022-07-21,18.675,18.675,18.435,18.475,19576.0
2022-07-22,18.7,18.7,18.48,18.525,19696.0
2022-07-25,18.755,18.755,18.7,18.73,41386.0
2022-07-26,18.73,18.73,18.62,18.665,48841.0
2022-07-27,18.69,18.755,18.62,18.73,40574.0
2022-07-28,18.855,18.91,18.655,18.665,25716.0
2022-07-29,19.165,19.255,19.12,19.25,56596.0
2022-08-01,19.36,19.36,19.295,19.32,57348.0
2022-08-02,19.35,19.35,19.05,19.22,20303.0
2022-08-03,19.195,19.195,19.11,19.155,33218.0
2022-08-04,19.14,19.185,19.055,19.055,31703.0
2022-08-05,19.255,19.255,19.03,19.05,28579.0
2022-08-08,20.06,20.26,19.03,19.055,26319.0
2022-08-09,19.15,19.15,19.05,19.14,28833.0
2022-08-10,19.475,19.475,19.12,19.21,16545.0
2022-08-11,19.405,19.46,19.295,19.33,36760.0
2022-08-12,19.255,19.265,19.175,19.23,21678.0
2022-08-15,19.255,19.585,19.25,19.475,37021.0
2022-08-16,19.575,19.83,19.575,19.64,28668.0
2022-08-17,19.625,19.725,19.625,19.685,28666.0
2022-08-18,19.695,19.905,19.685,19.715,21593.0
2022-08-19,19.715,19.715,19.585,19.605,35121.0
2022-08-22,19.64,19.64,19.32,19.375,26242.0
2022-08-23,19.35,19.35,19.04,19.04,27756.0
2022-08-24,18.8,18.84,18.73,18.81,36411.0
2022-08-25,19.12,19.12,18.84,18.84,22362.0
2022-08-26,18.92,19.0,18.92,18.965,38516.0
2022-08-29,18.7,18.745,18.63,18.69,24517.0
2022-08-30,18.61,18.7,18.565,18.63,30213.0
2022-08-31,18.535,18.62,18.49,18.52,34096.0
2022-09-01,18.665,18.665,18.41,18.41,24847.0
2022-09-02,18.51,18.525,18.435,18.5,29759.0
2022-09-05,18.5,18.5,18.335,18.37,47066.0
2022-09-06,18.555,18.565,18.315,18.325,46703.0
2022-09-07,18.525,18.6,18.525,18.6,23940.0
2022-09-08,18.865,18.94,18.83,18.91,18855.0
2022-09-09,18.845,18.845,18.735,18.745,22824.0
2022-09-12,18.91,18.91,18.785,18.875,21285.0
2022-09-13,19.1,19.1,18.94,19.01,32126.0
2022-09-14,18.655,18.72,18.62,18.665,28138.0
2022-09-15,18.525,18.525,18.39,18.435,39148.0
2022-09-16,18.255,18.255,18.125,18.155,21222.0
2022-09-19,18.18,18.31,18.18,18.29,37266.0
2022-09-20,18.27,18.27,18.105,18.21,41563.0
2022-09-21,18.055,18.055,17.805,17.9,68944.0
2022-09-23,17.795,17.795,17.485,17.505,32213.0
2022-09-26,17.485,17.485,17.385,17.43,45103.0
2022-09-27,17.395,17.395,17.165,17.165,32026.0
2022-09-28,17.14,17.14,16.85,16.955,54823.0
2022-09-29,17.25,17.25,17.105,17.13,39238.0
2022-09-30,16.84,16.84,16.74,16.8,23870.0
2022-10-03,17.215,17.26,17.115,17.22,15055.0
2022-10-04,17.215,17.54,17.13,17.505,49496.0
2022-10-05,17.56,17.57,17.505,17.55,34668.0
2022-10-06,17.485,17.485,17.215,17.26,29583.0
2022-10-07,17.14,17.15,17.065,17.115,27143.0
2022-10-10,17.04,17.04,16.795,16.895,49596.0
2022-10-11,16.91,16.975,16.905,16.92,19503.0
2022-10-12,17.16,17.215,17.14,17.215,29513.0
2022-10-13,17.05,17.05,16.955,16.955,19904.0
2022-10-14,17.075,17.22,17.075,17.185,24399.0
2022-10-17,17.01,17.165,17.01,17.115,27236.0
2022-10-18,17.705,17.705,17.485,17.595,14658.0
2022-10-19,17.605,17.64,17.53,17.585,26231.0
2022-10-20,17.285,17.295,17.195,17.295,49349.0
2022-10-21,17.26,17.26,17.16,17.175,31922.0
2022-10-24,17.165,17.23,17.13,17.215,25616.0
2022-10-25,17.27,17.27,17.195,17.24,42122.0
2022-10-26,17.89,17.89,17.57,17.69,46068.0
2022-10-27,17.58,17.625,17.43,17.485,58787.0
2022-10-28,17.425,17.585,17.425,17.525,89856.0
2022-10-31,18.015,18.015,17.89,17.945,42848.0
2022-11-01,18.06,18.16,17.9,17.99,28920.0
2022-11-02,18.2,18.2,17.915,17.97,11175.0
2022-11-03,17.55,17.815,17.55,17.635,38359.0
2022-11-04,17.88,17.88,17.605,17.635,9475.0
2022-11-07,17.48,17.66,17.48,17.615,16747.0
2022-11-08,17.75,17.75,17.55,17.605,37283.0
2022-11-09,17.805,17.805,17.58,17.615,42733.0
2022-11-10,17.615,17.725,17.57,17.715,28287.0
2022-11-11,17.805,18.775,17.805,18.335,14838.0
2022-11-14,18.335,18.335,18.055,18.145,25436.0
2022-11-15,17.795,17.845,17.78,17.805,16357.0
2022-11-16,17.815,17.815,17.635,17.76,24255.0
2022-11-17,17.915,17.915,17.66,17.735,28448.0
2022-11-18,17.735,17.925,17.625,17.66,53711.0
2022-11-21,18.16,18.16,17.845,17.97,39384.0
2022-11-22,17.98,18.225,17.98,18.105,17709.0
2022-11-23,18.155,18.16,18.055,18.135,20541.0
2022-11-24,18.115,18.115,17.86,17.86,20195.0
2022-11-25,18.045,18.045,17.87,17.915,28007.0
2022-11-28,17.89,18.115,17.89,18.07,50789.0
2022-11-29,17.86,18.045,17.74,17.75,29921.0
2022-11-30,17.95,18.19,17.95,17.98,23422.0
2022-12-01,18.255,18.255,18.045,18.055,97581.0
2022-12-02,18.055,18.18,17.89,17.905,31174.0
2022-12-05,18.09,18.09,17.845,17.845,21172.0
2022-12-06,17.845,18.155,17.845,17.945,21777.0
2022-12-07,17.945,17.945,17.835,17.905,21610.0
2022-12-08,17.795,17.98,17.725,17.79,16803.0
2022-12-09,18.035,18.035,17.74,17.805,18786.0
2022-12-12,17.725,17.78,17.68,17.74,15666.0
2022-12-13,17.78,17.925,17.78,17.9,23774.0
2022-12-14,17.97,18.055,17.915,18.055,26344.0
2022-12-15,17.98,18.09,17.89,17.97,27264.0
2022-12-16,18.015,18.055,17.97,18.055,38670.0
2022-12-19,17.825,17.825,17.56,17.595,99531.0
2022-12-20,17.415,17.485,17.295,17.34,68753.0
2022-12-21,17.515,17.55,17.34,17.46,52122.0
2022-12-22,17.46,17.54,17.45,17.48,25415.0
2022-12-23,17.425,17.65,17.425,17.525,30945.0
2022-12-28,17.7,17.7,17.44,17.485,10631.0
2022-12-29,17.445,17.445,17.195,17.275,18278.0
2022-12-30,17.525,17.525,17.425,17.45,6517.0
2023-01-03,17.425,17.425,17.32,17.35,8764.0
2023-01-04,17.7,17.7,17.385,17.395,5226.0
2023-01-05,17.445,17.635,17.445,17.57,7458.0
2023-01-06,17.545,17.545,17.295,17.35,6310.0
2023-01-09,17.435,17.435,17.295,17.34,34059.0
2023-01-10,17.415,17.415,17.26,17.285,16271.0
2023-01-11,17.395,17.415,17.35,17.35,9273.0
2023-01-12,17.755,17.95,17.755,17.85,21564.0
2023-01-13,17.94,18.005,17.885,17.96,31633.0
2023-01-16,17.88,17.88,17.73,17.84,18838.0
2023-01-17,17.95,18.005,17.815,17.815,17448.0
2023-01-18,17.82,17.96,17.775,17.86,47312.0
2023-01-19,17.83,18.035,17.82,17.96,29859.0
2023-01-20,17.805,17.895,17.775,17.84,33169.0
2023-01-23,18.12,18.12,17.815,17.86,26907.0
2023-01-24,17.95,18.12,17.84,17.925,48894.0
2023-01-25,17.915,17.95,17.74,17.75,20682.0
2023-01-27,17.86,17.95,17.775,17.905,36230.0
2023-01-30,17.98,18.145,17.98,18.145,18606.0
2023-01-31,18.165,18.165,18.045,18.11,71512.0
2023-02-01,18.385,18.385,18.21,18.21,31691.0
2023-02-02,18.405,18.405,18.135,18.155,33764.0
2023-02-03,18.6,18.87,18.6,18.85,34508.0
2023-02-06,18.97,18.99,18.69,18.69,68943.0
2023-02-07,18.98,18.99,18.645,18.665,66638.0
2023-02-08,18.69,18.69,18.46,18.505,37365.0
2023-02-09,18.555,18.6,18.5,18.515,40375.0
2023-02-10,18.47,18.47,18.32,18.36,33584.0
2023-02-13,18.425,18.425,18.36,18.37,45055.0
2023-02-14,18.37,18.45,18.37,18.405,13256.0
2023-02-15,18.37,18.37,18.23,18.315,31492.0
2023-02-16,18.645,18.69,18.44,18.47,60917.0
2023-02-17,18.5,18.5,18.385,18.435,44572.0
2023-02-20,18.435,18.435,18.295,18.32,59008.0
2023-02-21,18.36,18.36,18.165,18.19,25741.0
2023-02-22,18.2,18.23,18.08,18.22,60098.0
2023-02-23,18.185,18.32,18.125,18.135,31688.0
2023-02-24,18.21,18.315,18.21,18.285,33240.0
2023-02-27,18.11,18.33,18.11,18.305,16290.0
2023-02-28,18.32,18.33,18.21,18.33,65346.0
2023-03-01,18.33,18.33,18.165,18.165,20646.0
2023-03-02,17.97,18.015,17.87,17.885,35153.0
2023-03-03,18.065,18.24,18.065,18.135,24774.0
2023-03-06,18.23,18.415,18.23,18.33,25946.0
2023-03-07,18.435,18.535,18.405,18.49,17838.0
2023-03-08,18.415,18.425,18.36,18.405,39160.0
2023-03-09,18.415,18.535,18.415,18.45,17995.0
2023-03-10,18.23,18.23,18.015,18.025,19039.0
2023-03-13,17.755,17.755,17.6,17.665,29140.0
2023-03-14,17.675,17.75,17.525,17.74,20887.0
2023-03-15,17.915,17.925,17.685,17.685,22045.0
2023-03-16,17.72,17.88,17.71,17.82,20938.0
2023-03-17,17.82,17.82,17.435,17.48,26062.0
2023-03-20,17.37,17.37,17.11,17.135,37937.0
2023-03-21,17.22,17.405,17.22,17.395,35538.0
2023-03-22,17.45,17.45,17.28,17.295,21594.0
2023-03-23,16.925,16.925,16.72,16.74,28852.0
2023-03-24,16.84,16.84,16.685,16.75,26714.0
2023-03-27,17.075,17.25,17.045,17.13,31233.0
2023-03-28,17.135,17.135,17.0,17.045,25906.0
2023-03-29,16.945,16.99,16.905,16.98,15731.0
2023-03-30,17.24,17.285,17.185,17.25,104367.0
2023-03-31,17.37,17.535,17.37,17.425,68994.0
2023-04-03,17.765,17.83,17.75,17.82,33391.0
2023-04-04,17.565,17.59,17.5,17.555,25863.0
2023-04-05,17.58,17.63,17.555,17.62,46447.0
2023-04-06,17.58,17.58,17.48,17.57,30127.0
2023-04-11,17.87,17.94,17.795,17.85,46893.0
2023-04-12,17.915,17.935,17.83,17.83,42567.0
2023-04-13,17.765,17.775,17.675,17.72,24439.0
2023-04-14,17.535,17.535,17.45,17.48,28245.0
2023-04-17,17.535,17.565,17.48,17.5,27585.0
2023-04-18,17.695,17.815,17.695,17.7,16207.0
2023-04-19,17.73,17.73,17.635,17.685,19515.0
2023-04-20,17.83,17.83,17.755,17.785,20925.0
2023-04-21,17.635,17.695,17.61,17.685,21657.0
2023-04-24,17.795,17.82,17.755,17.805,14241.0
2023-04-26,17.685,17.815,17.675,17.815,65207.0
2023-04-27,17.805,17.805,17.72,17.72,19128.0
2023-04-28,17.925,18.07,17.925,18.055,41084.0
2023-05-01,18.265,18.295,18.21,18.25,26021.0
2023-05-02,18.135,18.135,17.895,17.925,58586.0
2023-05-03,18.045,18.505,17.675,18.505,55388.0
2023-05-04,17.795,17.795,17.655,17.655,28413.0
2023-05-05,17.86,17.895,17.765,17.895,34404.0
2023-05-08,17.97,18.505,17.895,18.505,26672.0
2023-05-09,18.32,18.32,17.82,17.87,26286.0
2023-05-10,17.85,17.85,17.72,17.72,30021.0
2023-05-11,17.815,17.895,17.815,17.895,30654.0
2023-05-12,17.84,18.005,17.84,18.005,36949.0
2023-05-15,18.005,18.005,17.87,17.905,22435.0
2023-05-16,17.905,17.905,17.775,17.87,24750.0
2023-05-17,17.83,17.83,17.57,17.59,51938.0
2023-05-18,17.415,17.71,17.405,17.665,24033.0
2023-05-19,17.62,17.645,17.58,17.58,23503.0
2023-05-22,17.7,17.7,17.505,17.565,30520.0
2023-05-23,17.58,17.665,17.58,17.62,24354.0
2023-05-24,17.62,17.71,17.62,17.685,9550.0
2023-05-25,17.49,17.72,17.405,17.72,36011.0
2023-05-26,17.58,17.58,17.46,17.47,19363.0
2023-05-29,17.665,17.695,17.62,17.62,29898.0
2023-05-30,17.665,17.74,17.6,17.74,27739.0
2023-05-31,17.72,17.775,17.695,17.765,28247.0
2023-06-01,17.775,17.925,17.775,17.84,44610.0
2023-06-02,17.765,17.765,17.58,17.75,23154.0
2023-06-05,17.94,17.98,17.925,17.95,31650.0
2023-06-06,17.84,17.885,17.74,17.755,20747.0
2023-06-07,17.82,17.905,17.82,17.87,42740.0
2023-06-08,18.09,18.19,18.09,18.09,16459.0
2023-06-09,17.87,17.94,17.84,17.905,21833.0
2023-06-13,17.655,17.74,17.655,17.695,22894.0
2023-06-14,17.755,17.755,17.665,17.695,30796.0
2023-06-15,17.675,17.74,17.58,17.58,24317.0
2023-06-16,17.73,17.73,17.49,17.515,25349.0
2023-06-19,17.655,17.655,17.555,17.57,37474.0
2023-06-20,17.645,17.71,17.545,17.685,28759.0
2023-06-21,17.61,17.63,17.57,17.6,41368.0
2023-06-22,17.525,17.545,17.445,17.525,16181.0
2023-06-23,17.415,17.415,17.275,17.38,19165.0
2023-06-26,17.38,17.38,17.23,17.23,34018.0
2023-06-27,17.555,17.635,17.505,17.555,27645.0
2023-06-28,17.68,17.925,17.68,17.885,52414.0
2023-06-29,17.98,18.075,17.935,17.95,36759.0
2023-06-30,18.085,18.11,18.035,18.045,22417.0
2023-07-03,18.13,18.13,17.97,18.01,30258.0
2023-07-04,18.11,18.28,18.065,18.26,56579.0
2023-07-05,18.175,18.225,18.15,18.185,30130.0
2023-07-06,18.3,18.31,18.235,18.255,30633.0
2023-07-07,18.185,18.245,18.15,18.15,41828.0
2023-07-10,18.095,18.095,17.98,18.01,23172.0
2023-07-11,18.13,18.17,18.11,18.15,13733.0
2023-07-12,18.3,18.365,18.245,18.34,36255.0
2023-07-13,18.365,18.365,18.225,18.245,27560.0
2023-07-14,18.245,18.245,18.13,18.13,25379.0
2023-07-17,18.255,18.34,18.235,18.34,29764.0
2023-07-18,18.235,18.33,18.205,18.27,28896.0
2023-07-19,18.175,18.27,18.17,18.225,15958.0
2023-07-20,18.375,18.525,18.375,18.375,26613.0
2023-07-21,18.375,18.545,18.375,18.515,25057.0
2023-07-24,18.6,18.665,18.6,18.63,35410.0
2023-07-25,18.675,18.77,18.64,18.665,70743.0
2023-07-26,18.61,18.66,18.515,18.61,65099.0
2023-07-27,18.63,18.725,18.61,18.66,26174.0
2023-07-28,18.65,18.685,18.5,18.665,51287.0
2023-07-31,18.76,18.76,18.505,18.515,122052.0
2023-08-01,18.555,18.705,18.375,18.64,106953.0
2023-08-02,18.695,18.725,18.65,18.715,33456.0
2023-08-03,18.79,18.82,18.75,18.77,43172.0
2023-08-04,18.735,18.735,18.525,18.525,53137.0
2023-08-07,18.505,18.525,18.45,18.505,47357.0
2023-08-08,18.705,18.77,18.685,18.76,24651.0
2023-08-09,18.685,18.685,18.58,18.6,34924.0
2023-08-10,18.555,18.695,18.555,18.665,29984.0
2023-08-11,18.555,18.675,18.555,18.64,27865.0
2023-08-14,18.61,18.75,18.58,18.675,48129.0
2023-08-15,18.575,18.62,18.415,18.5,38803.0
2023-08-16,18.505,18.505,18.415,18.47,21003.0
2023-08-17,18.46,18.535,18.375,18.49,55840.0
2023-08-18,18.365,18.365,18.3,18.345,35128.0
2023-08-21,18.3,18.34,18.28,18.29,29641.0
2023-08-22,18.255,18.255,18.095,18.14,22354.0
2023-08-23,18.14,18.215,18.14,18.215,29981.0
2023-08-24,18.365,18.375,18.3,18.365,28409.0
2023-08-25,18.43,18.45,18.405,18.44,36660.0
2023-08-28,17.95,18.45,17.95,18.43,101739.0
2023-08-29,18.46,18.575,18.46,18.525,80433.0
2023-08-30,18.6,18.705,18.6,18.66,28736.0
2023-08-31,18.695,18.735,18.66,18.695,19094.0
2023-09-01,18.58,18.675,18.565,18.66,27826.0
2023-09-04,18.66,18.665,18.6,18.61,31491.0
2023-09-05,18.76,18.76,18.6,18.75,21203.0
2023-09-06,18.65,18.715,18.6,18.6,27677.0
2023-09-07,18.6,18.695,18.6,18.64,28419.0
2023-09-08,18.725,18.735,18.66,18.66,40067.0
2023-09-11,18.77,18.77,18.48,18.525,14664.0
2023-09-12,18.65,18.65,18.5,18.525,57684.0
2023-09-13,18.535,18.575,18.515,18.515,32031.0
2023-09-14,18.46,18.725,18.375,18.43,100695.0
2023-09-15,17.95,18.75,17.95,18.675,28782.0
2023-09-18,18.695,18.695,18.63,18.63,57093.0
2023-09-19,18.555,18.555,18.42,18.44,33853.0
2023-09-20,18.365,18.46,18.32,18.33,34348.0
2023-09-21,18.415,18.45,18.405,18.44,36719.0
2023-09-22,17.99,18.0,17.95,17.99,43411.0
2023-09-25,18.075,18.075,17.715,17.865,27903.0
2023-09-26,17.875,17.875,17.715,17.78,25401.0
2023-09-27,17.69,17.69,17.585,17.69,37795.0
2023-09-28,17.69,17.69,17.5,17.53,16679.0
2023-09-29,17.53,17.95,17.405,17.95,24417.0
2023-10-02,17.61,17.69,17.595,17.69,22708.0
2023-10-03,17.46,17.52,17.425,17.51,25168.0
2023-10-04,17.405,17.405,17.2,17.2,44071.0
2023-10-05,17.3,17.365,17.3,17.35,22523.0
2023-10-06,17.33,17.415,17.33,17.395,26680.0
2023-10-09,17.14,17.31,17.13,17.3,41521.0
2023-10-10,17.375,17.52,17.375,17.5,20899.0
2023-10-11,17.53,17.585,17.52,17.575,36442.0
2023-10-12,17.82,17.94,17.82,17.925,35224.0
2023-10-13,17.77,17.865,17.77,17.855,15378.0
2023-10-16,17.68,17.85,17.68,17.755,101011.0
2023-10-17,17.765,17.875,17.755,17.8,42498.0
2023-10-18,17.8,17.8,17.715,17.725,28961.0
2023-10-19,17.61,17.64,17.5,17.595,32046.0
2023-10-20,17.33,17.33,17.19,17.235,11075.0
2023-10-23,17.125,17.2,17.115,17.17,25237.0
2023-10-24,17.0,17.0,16.895,16.935,32162.0
2023-10-25,16.955,17.055,16.925,16.96,27997.0
2023-10-26,16.905,16.96,16.765,16.96,90328.0
2023-10-27,16.96,16.96,16.905,16.945,26348.0
2023-10-30,16.72,16.735,16.68,16.71,27345.0
2023-10-31,16.785,16.785,16.67,16.745,19956.0
2023-11-01,16.955,17.045,16.955,17.03,49924.0
2023-11-02,17.17,17.17,16.99,17.01,12134.0
2023-11-03,17.425,17.605,17.425,17.585,35291.0
2023-11-06,17.65,17.69,17.605,17.65,67042.0
2023-11-07,17.32,17.63,17.32,17.51,30699.0
2023-11-08,17.35,17.49,17.35,17.415,39236.0
2023-11-09,17.545,17.575,17.53,17.545,27615.0
2023-11-10,17.545,17.585,17.435,17.5,25267.0
2023-11-13,17.48,17.585,17.48,17.51,26925.0
2023-11-14,17.51,17.51,17.34,17.415,34483.0
2023-11-15,17.82,18.065,17.82,18.045,30322.0
2023-11-16,17.99,18.055,17.96,18.055,21488.0
2023-11-17,18.055,18.075,18.025,18.065,26892.0
2023-11-20,18.045,18.045,17.82,17.83,14956.0
2023-11-21,17.895,17.94,17.8,17.895,17241.0
2023-11-22,17.94,17.94,17.735,17.865,29235.0
2023-11-23,17.925,17.935,17.885,17.925,28458.0
2023-11-24,17.925,17.925,17.855,17.855,15650.0
2023-11-27,17.885,17.885,17.84,17.85,25034.0
2023-11-28,17.855,17.875,17.81,17.81,17866.0
2023-11-29,17.8,17.85,17.765,17.85,37975.0
2023-11-30,17.82,17.94,17.82,17.865,37354.0
2023-12-01,17.915,18.14,17.915,18.065,24001.0
2023-12-04,18.12,18.365,18.12,18.365,36203.0
2023-12-05,18.405,18.65,18.405,18.63,53248.0
2023-12-06,18.79,18.79,18.61,18.62,22695.0
2023-12-07,18.685,18.695,18.63,18.685,43155.0
2023-12-08,18.65,18.745,18.565,18.565,21850.0
2023-12-11,18.78,18.78,18.675,18.75,22093.0
2023-12-12,18.75,18.825,18.75,18.76,21789.0
2023-12-13,18.78,18.835,18.78,18.82,22840.0
2023-12-14,19.025,19.225,19.025,19.165,31600.0
2023-12-15,19.31,19.635,19.31,19.63,55666.0
2023-12-18,19.63,19.63,19.225,19.225,39963.0
2023-12-19,19.23,19.3,19.225,19.26,57930.0
2023-12-20,19.225,19.27,19.215,19.23,31253.0
2023-12-21,19.23,19.23,19.11,19.165,20825.0
2023-12-22,19.175,19.175,19.07,19.11,22436.0
2023-12-27,19.11,19.235,19.1,19.165,16770.0
2023-12-28,19.33,19.33,19.225,19.295,14165.0
2023-12-29,19.455,19.455,19.395,19.395,9793.0
2024-01-02,19.33,19.33,19.235,19.275,23454.0
2024-01-03,19.39,19.5,19.39,19.435,7679.0
2024-01-04,19.33,19.33,19.15,19.17,17054.0
2024-01-05,19.215,19.275,19.215,19.265,26253.0
2024-01-08,19.285,19.285,19.18,19.235,43222.0
2024-01-09,19.425,19.435,19.36,19.39,18147.0
2024-01-10,19.395,19.415,19.3,19.31,30090.0
2024-01-11,19.465,19.485,19.425,19.435,14535.0
2024-01-12,19.51,19.51,19.17,19.285,26197.0
2024-01-15,19.34,19.54,19.34,19.475,18116.0
2024-01-16,19.55,19.625,19.475,19.53,32150.0
2024-01-17,19.53,19.57,19.495,19.51,11506.0
2024-01-18,19.1,19.285,19.1,19.215,17707.0
2024-01-19,19.215,19.215,19.025,19.035,21833.0
2024-01-22,19.19,19.31,19.19,19.31,33376.0
2024-01-23,19.32,19.455,19.32,19.33,22563.0
2024-01-24,19.395,19.395,19.275,19.34,40271.0
2024-01-25,19.15,19.15,19.1,19.13,24688.0
2024-01-29,19.085,19.275,19.085,19.195,50423.0
2024-01-30,19.235,19.285,19.235,19.275,21213.0
2024-01-31,19.265,19.36,19.225,19.32,43472.0
2024-02-01,19.245,19.245,19.12,19.235,57215.0
2024-02-02,19.32,19.53,19.295,19.295,39023.0
2024-02-05,19.445,19.445,19.215,19.235,22633.0
2024-02-06,19.095,19.095,19.005,19.045,20263.0
2024-02-07,19.12,19.265,19.12,19.195,28677.0
2024-02-08,19.215,19.31,19.1,19.14,19237.0
2024-02-09,19.395,19.445,19.36,19.37,42752.0
2024-02-12,19.265,19.31,19.255,19.275,34809.0
2024-02-13,19.275,19.275,19.215,19.265,59216.0
2024-02-14,19.075,19.11,19.035,19.075,23949.0
2024-02-15,19.085,19.085,19.025,19.065,21141.0
2024-02-16,19.3,19.34,19.265,19.31,15288.0
2024-02-19,18.96,19.225,18.96,19.12,25139.0
2024-02-20,19.19,19.265,19.065,19.1,17325.0
2024-02-21,19.215,19.215,19.015,19.055,26147.0
2024-02-22,18.96,19.215,18.96,19.17,36774.0
2024-02-23,19.195,19.225,19.13,19.13,32755.0
2024-02-26,19.055,19.16,19.055,19.12,25296.0
2024-02-27,19.055,19.075,18.99,19.025,32730.0
2024-02-28,19.025,19.12,19.015,19.12,19167.0
2024-02-29,19.025,19.235,19.025,19.235,25608.0
2024-03-01,19.235,19.32,19.055,19.285,20743.0
2024-03-04,19.33,19.415,19.33,19.36,18753.0
2024-03-05,19.36,19.59,19.36,19.57,34271.0
2024-03-06,19.435,19.605,19.36,19.405,30081.0
2024-03-07,19.245,19.36,19.215,19.255,35166.0
2024-03-08,19.235,19.265,19.195,19.245,18624.0
2024-03-11,19.38,19.475,19.38,19.465,21009.0
2024-03-12,19.38,19.425,19.38,19.415,25569.0
2024-03-13,19.34,19.38,19.15,19.275,35300.0
2024-03-14,19.195,19.245,19.195,19.215,12384.0
2024-03-15,19.215,19.225,18.98,19.19,50774.0
2024-03-18,19.19,19.455,19.12,19.16,29268.0
2024-03-19,19.15,19.34,19.15,19.3,15036.0
2024-03-20,19.35,19.35,19.265,19.31,26856.0
2024-03-21,19.31,19.395,19.235,19.295,39226.0
2024-03-22,19.37,19.625,19.33,19.605,38132.0
2024-03-25,19.54,19.54,19.265,19.265,25561.0
2024-03-26,19.34,19.34,19.225,19.255,35180.0
2024-03-27,19.225,19.32,19.225,19.295,25052.0
2024-03-28,19.295,19.665,19.295,19.605,13932.0
2024-04-02,19.52,19.695,19.32,19.56,18917.0
2024-04-03,19.58,19.58,19.195,19.235,47969.0
2024-04-04,19.215,19.215,19.065,19.095,32245.0
2024-04-05,19.065,19.065,18.91,18.99,30524.0
2024-04-08,18.99,19.245,18.99,19.035,34193.0
2024-04-09,19.19,19.295,19.19,19.285,36405.0
2024-04-10,19.32,19.425,19.255,19.37,21744.0
2024-04-11,19.005,19.075,18.99,19.025,19556.0
2024-04-12,19.025,19.045,18.97,19.015,10117.0
2024-04-15,19.16,19.16,18.98,19.015,20540.0
2024-04-16,18.95,18.95,18.75,18.805,31441.0
2024-04-17,18.805,18.805,18.635,18.685,32425.0
2024-04-18,18.475,18.5,18.31,18.485,22565.0
2024-04-19,18.435,18.52,18.37,18.425,31803.0
2024-04-22,18.615,18.675,18.58,18.665,19847.0
2024-04-23,18.665,18.77,18.665,18.69,14554.0
2024-04-24,18.72,18.77,18.635,18.69,19831.0
2024-04-26,18.675,18.675,18.415,18.475,28633.0
2024-04-29,18.595,18.595,18.455,18.485,29417.0
2024-04-30,18.58,18.675,18.55,18.645,20690.0
2024-05-01,18.645,18.645,18.445,18.58,29487.0
2024-05-02,18.455,18.54,18.455,18.49,7966.0
2024-05-03,18.455,18.635,18.455,18.57,20349.0
2024-05-06,18.57,18.685,18.57,18.625,40427.0
2024-05-07,18.685,18.74,18.595,18.69,21688.0
2024-05-08,18.76,18.865,18.76,18.835,36674.0
2024-05-09,18.74,18.845,18.74,18.77,24120.0
2024-05-10,18.9,18.98,18.855,18.97,18917.0
2024-05-13,18.865,18.91,18.805,18.91,32181.0
2024-05-14,18.9,18.95,18.885,18.94,22649.0
2024-05-15,18.95,19.005,18.9,18.95,22036.0
2024-05-16,19.015,19.14,18.995,19.13,27955.0
2024-05-17,19.045,19.075,19.005,19.045,13492.0
2024-05-20,19.445,19.445,18.98,19.015,22292.0
2024-05-21,18.96,19.025,18.94,19.005,23037.0
2024-05-22,18.94,18.95,18.74,18.74,22973.0
2024-05-23,18.815,18.98,18.795,18.94,44580.0
2024-05-24,18.7,18.7,18.615,18.635,40421.0
2024-05-27,18.595,18.595,18.51,18.57,28235.0
2024-05-28,18.56,18.56,18.485,18.53,39828.0
2024-05-29,18.53,18.53,18.33,18.34,31831.0
2024-05-30,18.16,18.36,18.16,18.34,45491.0
2024-05-31,18.52,18.57,18.5,18.56,42270.0
2024-06-03,18.835,18.895,18.75,18.895,25059.0
2024-06-04,18.78,18.78,18.49,18.71,23421.0
2024-06-05,18.865,18.98,18.865,18.91,23458.0
2024-06-06,18.91,18.95,18.815,18.895,31998.0
2024-06-07,18.885,18.91,18.855,18.895,40179.0
2024-06-11,18.865,18.9,18.74,18.885,53538.0
2024-06-12,18.805,18.805,18.69,18.72,29447.0
2024-06-13,18.795,18.805,18.75,18.795,42798.0
2024-06-14,18.805,18.9,18.805,18.875,38926.0
2024-06-17,18.855,18.91,18.845,18.9,30895.0
2024-06-18,18.865,18.885,18.795,18.795,24501.0
2024-06-19,18.795,18.795,18.75,18.76,28874.0
2024-06-20,18.72,18.74,18.675,18.71,29349.0
2024-06-21,18.69,18.73,18.675,18.71,40222.0
2024-06-24,18.595,18.77,18.595,18.74,39806.0
2024-06-25,18.895,19.025,18.865,18.94,43894.0
2024-06-26,18.86,18.86,18.59,18.59,29963.0
2024-06-27,18.945,18.945,18.545,18.595,29505.0
2024-06-28,18.84,19.05,18.72,18.885,61645.0
2024-07-01,18.81,18.975,18.81,18.945,50593.0
2024-07-02,18.895,18.905,18.76,18.81,56171.0
2024-07-03,18.855,18.855,18.78,18.79,66261.0
2024-07-04,18.915,18.915,18.72,18.76,41485.0
2024-07-05,18.78,18.79,18.7,18.74,51379.0
2024-07-08,18.78,19.005,18.655,18.68,32217.0
2024-07-09,18.855,19.01,18.71,18.74,44610.0
2024-07-10,18.665,18.78,18.665,18.72,28809.0
2024-07-11,18.885,18.905,18.855,18.895,22812.0
2024-07-12,19.08,19.38,19.08,19.38,30426.0
2024-07-15,19.42,19.44,19.39,19.42,64932.0
2024-07-16,19.44,19.585,19.43,19.575,42530.0
2024-07-17,20.215,20.215,19.72,19.73,89914.0
2024-07-18,19.915,19.945,19.83,19.855,16423.0
2024-07-19,19.79,19.79,19.72,19.72,43961.0
2024-07-22,19.76,19.84,19.72,19.81,39561.0
2024-07-23,20.11,20.15,20.09,20.13,48556.0
2024-07-24,20.215,20.215,20.1,20.17,24549.0
2024-07-25,20.14,20.14,19.955,20.03,15464.0
2024-07-26,20.03,20.03,19.895,19.905,37039.0
2024-07-29,20.03,20.215,20.03,20.215,47798.0
2024-07-30,20.16,20.235,20.13,20.225,31305.0
2024-07-31,20.325,20.595,20.295,20.585,48512.0
2024-08-01,20.48,20.48,20.325,20.38,75918.0
2024-08-02,20.39,20.565,20.39,20.45,38983.0
2024-08-05,20.45,20.625,20.37,20.575,35080.0
2024-08-06,20.245,20.245,20.02,20.195,120247.0
2024-08-07,20.245,20.44,20.245,20.4,54010.0
2024-08-08,20.4,20.4,20.205,20.215,45414.0
2024-08-09,20.275,20.335,20.255,20.295,32481.0
2024-08-12,20.49,20.515,20.42,20.48,37854.0
2024-08-13,20.315,20.335,20.275,20.325,17523.0
2024-08-14,20.325,20.41,20.325,20.35,35076.0
2024-08-15,20.5,20.645,20.46,20.51,25658.0
2024-08-16,20.515,20.555,20.48,20.51,25062.0
2024-08-19,20.35,20.37,20.305,20.36,44297.0
2024-08-20,20.265,20.39,20.265,20.38,19365.0
2024-08-21,20.36,20.36,20.285,20.35,23235.0
2024-08-22,20.42,20.44,20.37,20.42,26243.0
2024-08-23,20.615,20.655,20.605,20.635,20492.0
2024-08-26,21.12,21.12,20.72,20.81,14959.0
2024-08-27,20.82,20.82,20.75,20.8,34092.0
2024-08-28,20.82,20.845,20.75,20.845,32237.0
2024-08-29,20.8,20.8,20.73,20.74,10655.0
2024-08-30,20.68,20.68,20.615,20.615,29937.0
2024-09-02,20.675,20.945,20.675,20.875,34744.0
2024-09-03,20.84,20.985,20.81,20.955,26390.0
2024-09-04,20.975,21.005,20.905,20.925,39006.0
2024-09-05,20.985,21.04,20.985,21.005,57363.0
2024-09-06,20.995,21.06,20.955,21.03,62361.0
2024-09-09,21.04,21.195,21.04,21.195,32191.0
2024-09-10,21.205,21.39,21.205,21.305,50184.0
2024-09-11,21.615,21.645,21.555,21.595,29035.0
2024-09-12,21.7,21.7,21.51,21.51,14231.0
2024-09-13,21.545,21.585,21.535,21.585,32018.0
2024-09-16,21.645,21.81,21.635,21.76,30873.0
2024-09-17,21.7,21.71,21.655,21.71,23208.0
2024-09-18,21.645,21.645,21.44,21.48,31031.0
2024-09-19,21.51,21.525,21.43,21.44,51029.0
2024-09-20,21.36,21.41,21.315,21.315,38819.0
2024-09-23,21.36,21.4,21.17,21.205,17808.0
2024-09-24,21.36,21.38,21.255,21.36,32451.0
2024-09-25,21.245,21.245,21.14,21.195,36765.0
2024-09-26,21.205,21.42,21.205,21.275,38550.0
2024-09-27,21.03,21.09,20.955,21.09,16742.0
2024-09-30,20.955,21.07,20.865,21.07,40001.0
2024-10-01,21.07,21.07,20.915,20.915,11755.0
2024-10-02,21.09,21.09,20.84,20.915,52246.0
2024-10-03,20.84,20.905,20.68,20.855,32258.0
2024-10-04,20.78,20.845,20.78,20.83,23014.0
2024-10-07,20.915,20.955,20.81,20.845,29483.0
2024-10-08,20.7,20.925,20.7,20.875,23635.0
2024-10-09,20.83,20.865,20.81,20.84,33413.0
2024-10-10,21.04,21.04,20.845,20.845,18577.0
2024-10-11,20.84,20.875,20.71,20.75,28029.0
2024-10-14,20.77,20.975,20.77,20.965,41627.0
2024-10-15,21.08,21.11,21.05,21.11,39238.0
2024-10-16,21.18,21.345,21.18,21.315,52821.0
2024-10-17,21.39,21.76,21.39,21.48,29610.0
2024-10-18,21.575,21.575,21.315,21.315,33462.0
2024-10-21,21.4,21.49,21.4,21.43,39658.0
2024-10-22,21.44,21.535,21.04,21.04,37586.0
2024-10-23,21.07,21.18,21.07,21.1,24526.0
2024-10-24,21.38,21.38,21.335,21.335,20329.0
2024-10-25,21.39,21.545,21.38,21.41,38902.0
2024-10-28,21.46,21.46,21.32,21.36,66591.0
2024-10-29,21.37,21.515,21.37,21.51,27265.0
2024-10-30,21.51,21.51,21.37,21.42,69951.0
2024-10-31,21.46,21.46,21.295,21.36,25094.0
2024-11-01,21.265,21.265,20.925,20.985,44872.0
2024-11-04,20.985,20.995,20.72,20.75,32780.0
2024-11-05,20.965,21.13,20.955,20.995,12559.0
2024-11-06,20.995,21.625,20.995,21.575,88177.0
2024-11-07,21.635,21.635,20.81,20.81,16589.0
2024-11-08,20.84,20.985,20.79,20.925,30744.0
2024-11-11,21.205,21.655,21.205,21.37,29782.0
2024-11-12,21.295,21.39,21.18,21.37,44115.0
2024-11-13,21.05,21.205,21.05,21.15,21145.0
2024-11-14,21.215,21.42,21.215,21.335,18658.0
2024-11-15,21.49,21.49,21.205,21.205,36611.0
2024-11-18,21.1,21.625,21.1,21.265,45809.0
2024-11-19,21.285,21.335,21.265,21.325,24586.0
2024-11-20,21.07,21.36,21.07,21.285,35277.0
2024-11-21,21.315,21.37,21.185,21.195,19817.0
2024-11-22,21.185,21.39,21.185,21.37,31556.0
2024-11-25,21.36,21.615,21.36,21.575,82280.0
2024-11-26,21.605,21.975,21.605,21.71,40756.0
2024-11-27,21.78,21.985,21.78,21.875,18740.0
2024-11-28,21.85,22.08,20.985,21.995,29549.0
2024-11-29,21.905,22.04,21.875,21.975,25242.0
2024-12-02,22.005,22.005,21.85,21.85,44131.0
2024-12-03,21.85,21.85,21.69,21.72,20549.0
2024-12-04,21.7,21.79,21.535,21.74,27898.0
2024-12-05,21.7,21.79,21.7,21.73,27609.0
2024-12-06,21.8,21.8,21.535,21.645,57221.0
2024-12-09,21.71,21.83,21.71,21.82,23414.0
2024-12-10,21.75,21.81,21.655,21.8,32931.0
2024-12-11,21.75,21.75,21.575,21.615,25308.0
2024-12-12,21.8,21.8,21.36,21.42,59028.0
2024-12-13,21.4,21.565,21.4,21.535,36505.0
2024-12-16,21.49,21.675,21.44,21.47,21082.0
2024-12-17,21.47,21.69,21.335,21.43,21535.0
2024-12-18,21.275,21.585,21.275,21.585,34395.0
2024-12-19,21.345,21.345,21.09,21.16,45624.0
2024-12-20,21.09,21.09,20.74,20.845,38110.0
2024-12-23,21.1,21.15,21.06,21.12,22312.0
2024-12-24,21.16,21.245,21.14,21.245,15459.0
2024-12-27,21.685,21.685,21.255,21.255,13953.0
2024-12-30,21.5,21.5,21.07,21.215,23999.0
2024-12-31,21.215,21.215,21.135,21.165,18798.0
2025-01-02,21.245,21.45,21.04,21.36,35883.0
2025-01-03,21.225,21.235,21.185,21.215,1798.0
2025-01-06,21.38,21.51,21.335,21.39,12453.0
2025-01-07,20.88,21.135,20.88,21.0,18966.0
2025-01-08,20.99,21.095,20.96,21.06,27275.0
2025-01-09,21.095,21.095,20.98,21.06,10978.0
2025-01-10,21.125,21.125,20.95,21.04,13434.0
2025-01-13,20.88,20.9,20.665,20.735,11993.0
2025-01-14,20.94,20.94,20.86,20.91,16757.0
2025-01-15,20.95,21.05,20.95,20.99,17519.0
2025-01-16,20.92,21.085,20.92,21.05,58043.0
2025-01-17,21.325,21.38,21.295,21.38,18395.0
2025-01-20,21.54,21.54,21.275,21.275,46073.0
2025-01-21,21.47,21.47,21.245,21.285,35327.0
2025-01-22,21.235,21.51,21.235,21.41,50958.0
2025-01-23,21.265,21.265,21.115,21.125,13334.0
2025-01-24,21.265,21.335,21.185,21.205,40382.0
2025-01-28,21.125,21.655,21.125,21.48,137885.0
2025-01-29,21.59,21.725,21.57,21.625,62606.0
2025-01-30,21.62,21.62,21.35,21.54,47048.0
2025-01-31,21.705,21.755,21.655,21.695,46451.0
2025-02-03,21.685,22.1,21.58,21.635,33703.0
2025-02-04,21.61,21.685,21.58,21.665,9764.0
2025-02-05,21.62,21.62,21.48,21.48,20465.0
2025-02-06,21.62,21.96,21.6,21.6,33587.0
2025-02-07,21.775,21.775,21.655,21.695,29785.0
2025-02-10,21.695,21.795,21.655,21.675,29353.0
2025-02-11,21.805,21.98,21.625,21.625,15028.0
2025-02-12,21.795,21.795,21.6,21.635,25994.0
2025-02-13,21.635,21.685,21.61,21.62,31361.0
2025-02-14,21.805,21.805,21.735,21.775,19868.0
2025-02-17,21.775,21.775,21.53,21.58,17227.0
2025-02-18,21.61,21.645,21.47,21.47,26789.0
2025-02-19,21.655,21.705,21.53,21.53,14646.0
2025-02-20,21.55,21.685,21.53,21.53,28860.0
2025-02-21,21.52,21.6,21.52,21.56,24171.0
2025-02-24,21.6,21.62,21.51,21.58,20598.0
2025-02-25,21.58,21.765,21.58,21.735,22983.0
2025-02-26,21.775,22.175,21.775,21.92,39821.0
2025-02-27,21.93,22.02,21.91,21.99,23230.0
2025-02-28,21.97,22.315,21.97,22.225,22546.0
2025-03-03,22.235,22.45,22.04,22.415,36596.0
2025-03-04,22.54,22.59,22.47,22.54,19901.0
2025-03-05,22.54,22.54,22.08,22.205,21572.0
2025-03-06,22.385,22.385,21.95,21.99,16062.0
2025-03-07,21.99,21.99,21.55,21.635,32610.0
2025-03-10,21.41,21.725,21.38,21.685,24832.0
2025-03-11,21.685,21.755,21.57,21.695,24065.0
2025-03-12,21.5,21.5,21.345,21.36,8463.0
2025-03-13,21.35,21.35,21.245,21.305,12937.0
2025-03-14,21.075,21.085,21.0,21.0,18537.0
2025-03-17,21.115,21.135,21.07,21.075,29014.0
2025-03-18,21.36,21.36,21.235,21.275,60183.0
2025-03-19,21.215,21.295,21.165,21.265,33033.0
2025-03-20,21.325,21.43,21.295,21.36,29396.0
2025-03-21,21.36,21.5,21.36,21.46,27424.0
2025-03-24,21.5,21.5,21.295,21.36,15386.0
2025-03-25,21.5,21.55,21.48,21.5,20125.0
2025-03-26,21.5,21.5,21.325,21.325,32454.0
2025-03-27,21.37,21.53,21.37,21.46,13924.0
2025-03-28,21.41,21.47,21.295,21.35,39629.0
2025-03-31,21.35,21.47,21.335,21.46,28456.0
2025-04-01,21.58,21.725,21.58,21.61,16007.0
2025-04-02,21.685,21.685,21.45,21.46,29394.0
2025-04-03,21.45,21.53,21.345,21.42,42226.0
2025-04-04,21.61,21.61,20.89,21.115,38945.0
2025-04-07,21.115,21.315,20.625,20.655,65501.0
2025-04-08,20.46,20.765,20.45,20.525,31966.0
2025-04-09,20.31,20.31,19.85,19.92,79463.0
2025-04-10,20.86,21.115,20.595,20.605,26023.0
2025-04-11,20.235,20.33,20.005,20.33,20414.0
2025-04-14,20.605,20.605,20.145,20.245,66946.0
2025-04-15,20.45,20.47,20.35,20.35,28914.0
2025-04-16,20.44,20.575,20.44,20.5,30148.0
2025-04-17,20.535,20.695,20.46,20.675,30315.0
2025-04-22,20.625,20.625,20.235,20.41,20189.0
2025-04-23,20.93,20.98,20.9,20.94,78653.0
2025-04-24,21.105,21.105,20.84,20.87,56237.0
2025-04-28,20.84,20.87,20.745,20.765,38937.0
2025-04-29,20.92,21.04,20.92,21.02,49297.0
2025-04-30,21.085,21.135,20.87,20.93,44651.0
2025-05-01,21.185,21.185,21.02,21.125,74969.0
2025-05-02,21.275,21.4,21.215,21.315,45722.0
2025-05-05,21.46,21.46,21.06,21.075,45235.0
2025-05-06,21.225,21.255,21.145,21.165,26072.0
2025-05-07,21.195,21.6,21.04,21.115,39479.0
2025-05-08,21.235,21.305,21.185,21.265,13156.0
2025-05-09,21.255,21.275,21.125,21.185,22995.0
2025-05-12,21.61,21.61,21.195,21.295,25700.0
2025-05-13,21.54,21.54,21.295,21.38,11975.0
2025-05-14,20.96,20.96,20.84,20.92,31393.0
2025-05-15,21.315,21.315,20.8,20.87,12149.0
2025-05-16,21.325,21.36,21.205,21.215,11414.0
2025-05-19,21.61,21.61,21.36,21.38,23076.0
2025-05-20,21.35,21.52,21.245,21.52,25123.0
2025-05-21,21.51,21.51,21.245,21.245,30089.0
2025-05-22,21.075,21.075,20.86,20.89,31409.0
2025-05-23,20.775,20.98,20.775,20.86,15001.0
2025-05-26,21.115,21.115,20.705,20.795,28591.0
2025-05-27,20.685,20.99,20.685,20.92,51850.0
2025-05-28,21.155,21.265,21.145,21.175,19186.0
2025-05-29,21.625,21.625,21.38,21.48,38080.0
2025-05-30,21.41,21.49,21.37,21.45,15616.0
2025-06-02,21.61,21.61,21.245,21.245,55362.0
2025-06-03,21.275,21.4,21.275,21.36,41647.0
2025-06-04,21.345,21.345,21.265,21.295,9253.0
2025-06-05,21.245,21.295,21.175,21.235,10552.0
2025-06-06,21.35,21.35,21.135,21.215,19481.0
2025-06-10,21.61,21.61,21.245,21.275,68414.0
2025-06-11,21.285,21.45,21.285,21.35,21695.0
2025-06-12,21.145,21.37,21.145,21.305,96673.0
2025-06-13,21.38,21.38,21.115,21.145,87196.0
2025-06-16,21.185,21.335,21.185,21.225,37374.0
2025-06-17,21.37,21.37,21.01,21.03,19595.0
2025-06-18,21.38,21.38,21.155,21.195,33462.0
2025-06-19,21.36,21.36,21.155,21.225,41744.0
2025-06-20,21.315,21.37,21.135,21.175,29390.0
2025-06-23,21.175,21.46,21.175,21.4,14880.0
2025-06-24,21.5,21.6,21.49,21.59,18968.0
2025-06-25,21.59,21.59,21.38,21.49,26412.0
2025-06-26,21.19,21.19,20.98,21.06,51041.0
2025-06-27,21.44,21.44,20.96,21.06,15453.0
2025-06-30,21.2,21.21,20.64,21.21,50683.0
2025-07-01,21.21,21.21,21.01,21.01,31231.0
2025-07-02,21.35,21.62,21.17,21.22,19754.0
2025-07-03,21.5,21.5,21.19,21.28,16170.0
2025-07-04,21.3,21.62,21.06,21.21,18403.0
2025-07-07,21.41,21.41,21.28,21.33,20410.0
2025-07-08,21.2,21.27,21.12,21.16,24152.0
2025-07-09,21.16,21.16,21.03,21.07,22808.0
2025-07-10,21.21,21.21,21.0,21.01,14144.0
2025-07-11,21.0,21.22,20.92,20.99,21650.0
2025-07-14,20.95,21.09,20.92,20.96,55793.0
2025-07-15,21.2,21.29,21.18,21.19,40825.0
2025-07-16,21.2,21.2,21.03,21.04,32317.0
2025-07-17,21.15,21.5,21.15,21.3,48459.0
2025-07-18,21.35,21.35,21.24,21.32,20365.0
2025-07-21,21.71,21.72,21.27,21.32,46749.0
2025-07-22,21.2,21.41,21.2,21.32,35910.0
2025-07-23,21.5,21.59,21.5,21.54,22790.0
2025-07-24,21.82,21.82,21.32,21.34,27393.0
2025-07-25,21.34,21.44,21.32,21.37,23453.0
2025-07-28,21.37,21.5,21.37,21.45,27683.0
2025-07-29,21.5,21.5,21.22,21.23,22044.0
2025-07-30,21.25,21.68,21.25,21.64,32235.0
2025-07-31,21.86,21.86,21.35,21.37,18665.0
2025-08-01,21.32,21.35,21.27,21.28,17806.0
2025-08-04,21.31,21.31,21.08,21.14,13872.0
2025-08-05,21.27,21.42,21.27,21.36,35362.0
2025-08-06,21.45,21.52,21.43,21.5,32817.0
2025-08-07,21.99,21.99,21.26,21.3,23925.0
2025-08-08,21.82,21.99,21.32,21.32,31552.0
2025-08-11,21.32,22.0,21.23,21.23,33875.0
2025-08-12,21.27,21.27,21.1,21.25,39524.0
2025-08-13,21.26,21.26,21.15,21.15,26211.0
2025-08-14,21.32,21.33,21.23,21.25,17828.0
2025-08-15,21.26,21.42,21.26,21.36,21513.0
2025-08-18,21.5,21.5,21.33,21.38,35652.0
2025-08-19,21.3,21.36,21.29,21.35,24989.0
2025-08-20,21.64,21.88,21.64,21.81,33589.0
2025-08-21,21.91,21.95,21.74,21.74,36850.0
2025-08-22,21.84,22.04,21.83,21.87,21669.0
2025-08-25,21.93,22.05,21.86,21.97,20449.0
2025-08-26,21.97,21.97,21.82,21.84,57389.0
2025-08-27,22.0,22.0,21.76,21.84,28707.0
2025-08-28,22.0,22.03,21.93,22.0,25536.0
2025-08-29,21.95,22.0,21.79,21.83,23891.0
2025-09-01,21.8,22.0,21.8,21.88,21565.0
2025-09-02,21.88,21.95,21.83,21.86,6990.0
2025-09-03,21.75,21.75,21.44,21.49,41240.0
2025-09-04,21.64,21.66,21.57,21.65,18397.0
2025-09-05,21.75,21.82,21.71,21.78,44616.0
2025-09-08,21.79,21.9,21.74,21.86,22130.0
2025-09-09,21.8,21.8,21.67,21.71,11445.0
2025-09-10,21.66,22.0,21.57,22.0,19764.0
2025-09-11,21.61,21.67,21.61,21.65,14700.0
2025-09-12,21.69,21.8,21.69,21.79,15929.0
2025-09-15,21.82,21.82,21.72,21.73,15796.0
2025-09-16,21.65,21.75,21.65,21.74,27369.0
2025-09-17,21.74,21.95,21.52,21.56,13522.0
2025-09-18,21.57,21.68,21.54,21.68,25957.0
2025-09-19,21.9,21.9,21.73,21.74,13881.0
2025-09-22,21.95,21.95,21.62,21.62,15055.0
2025-09-23,21.64,21.94,21.64,21.68,35931.0
2025-09-24,21.8,21.85,21.72,21.77,35547.0
2025-09-25,21.83,21.83,21.55,21.55,13890.0
2025-09-26,21.74,21.83,21.71,21.72,31628.0
2025-09-29,21.95,21.95,21.78,21.89,21306.0
2025-09-30,21.8,21.85,21.71,21.76,19880.0
2025-10-01,21.85,21.86,21.81,21.85,15090.0
2025-10-02,21.84,21.95,21.7,21.7,27417.0
2025-10-03,21.8,21.94,21.8,21.88,35890.0
2025-10-06,21.9,21.94,21.85,21.92,23653.0
2025-10-07,21.95,21.95,21.65,21.7,32286.0
2025-10-08,21.7,21.82,21.7,21.78,28473.0
2025-10-09,21.76,21.76,21.49,21.49,25572.0
2025-10-10,21.64,21.64,21.5,21.52,19026.0
2025-10-13,21.52,21.72,21.5,21.5,42173.0
2025-10-14,21.59,21.715,21.46,21.69,54611.0
2025-10-15,21.89,21.95,21.87,21.87,38390.0
2025-10-16,22.01,22.24,22.01,22.2,31062.0
2025-10-17,22.28,22.28,22.16,22.21,32242.0
2025-10-20,22.21,22.35,22.21,22.31,39933.0
2025-10-21,22.36,22.46,22.36,22.42,24059.0
2025-10-22,22.27,22.49,22.27,22.35,18445.0
2025-10-23,22.5,22.66,22.5,22.63,29743.0
2025-10-24,22.7,22.7,22.47,22.53,20204.0
2025-10-27,23.0,23.0,22.47,22.52,25524.0
2025-10-28,22.42,22.46,22.38,22.43,58267.0
2025-10-29,22.0,22.1,21.87,21.92,34571.0
2025-10-30,21.76,21.76,21.51,21.6,37734.0
2025-10-31,21.6,21.68,21.6,21.66,48346.0
2025-11-03,21.61,21.79,21.61,21.7,40410.0
2025-11-04,21.91,21.91,21.73,21.77,17455.0
2025-11-05,21.98,22.01,21.94,21.94,27585.0
2025-11-06,22.05,22.05,21.92,21.96,29633.0
2025-11-07,22.05,22.1,22.03,22.04,34976.0
2025-11-10,22.31,22.31,22.13,22.15,24133.0
2025-11-11,22.15,22.15,22.03,22.11,47949.0
2025-11-12,22.2,22.32,22.2,22.31,25239.0
2025-11-13,22.31,22.31,21.98,22.03,16646.0
2025-11-14,22.13,22.13,21.93,22.01,29607.0
2025-11-17,22.0,22.03,21.96,21.98,52632.0
2025-11-18,22.07,22.07,21.98,22.03,21560.0
2025-11-19,22.29,22.29,21.97,22.07,16536.0
2025-11-20,21.93,22.02,21.92,21.94,35914.0
2025-11-21,21.7,22.1,21.7,22.08,60651.0
2025-11-24,22.16,22.27,22.16,22.21,22952.0
2025-11-25,22.23,22.3,22.2,22.3,40633.0
2025-11-26,22.48,22.49,22.3,22.3,27643.0