Date,Open,High,Low,Close,Volume
2016-10-10,10.4339364405941,10.4339364405941,10.4339364405941,10.4339364405941,0.0
2016-10-11,10.463126809613383,10.470220617268698,10.463126809613383,10.463126809613383,13781.0
2016-10-12,10.399286697299154,10.399286697299154,10.37091213553106,10.399286697299154,3580.0
2016-10-13,10.392190329136415,10.392190329136415,10.385097197817933,10.385097197817933,4112.0
2016-10-14,10.420566433895535,10.420566433895535,10.420566433895535,10.420566433895535,13650.0
2016-10-17,10.356724516531122,10.363817649132724,10.356724516531122,10.356724516531122,4366.0
2016-10-18,10.307068526660426,10.321256144865744,10.307068526660426,10.314162335763084,4365.0
2016-10-19,10.356724516531122,10.356724516531122,10.356724516531122,10.356724516531122,19000.0
2016-10-20,10.43164763696324,10.43164763696324,10.43164763696324,10.43164763696324,0.0
2016-10-21,10.349628864265414,10.349628864265414,10.349628864265414,10.349628864265414,700.0
2016-10-24,10.27333841832038,10.27333841832038,10.27333841832038,10.27333841832038,0.0
2016-10-25,10.34253678391056,10.349630592936563,10.321256033335414,10.335442974884556,7680.0
2016-10-26,10.136822473050698,10.136822473050698,10.136822473050698,10.136822473050698,250.0
2016-10-27,10.050265804195158,10.050265804195158,10.050265804195158,10.050265804195158,0.0
2016-10-28,10.058790979532128,10.058790979532128,10.03750955289496,10.044603361774014,4145.0
2016-10-31,10.126465095106,10.126465095106,10.126465095106,10.126465095106,0.0
2016-11-01,10.087167347592231,10.087167347592231,10.087167347592231,10.087167347592231,700.0
2016-11-02,9.98234266836909,9.98234266836909,9.98234266836909,9.98234266836909,0.0
2016-11-03,9.969694681743354,9.969694681743354,9.969694681743354,9.969694681743354,0.0
2016-11-04,9.909993549496596,9.909993549496596,9.909993549496596,9.909993549496596,0.0
2016-11-07,10.023323625177635,10.023323625177635,10.023323625177635,10.023323625177635,69.0
2016-11-08,10.077957981563332,10.077957981563332,10.077957981563332,10.077957981563332,0.0
2016-11-09,10.023323625177635,10.023323625177635,10.023323625177635,10.023323625177635,400.0
2016-11-10,10.134502081041653,10.134502081041653,10.134502081041653,10.134502081041653,0.0
2016-11-11,10.087164781108475,10.087164781108475,10.030415667342972,10.030415667342972,9600.0
2016-11-14,10.01622981558127,10.023323625177635,10.01622981558127,10.023323625177635,3111.0
2016-11-15,9.987857096675304,9.987857096675304,9.987857096675304,9.987857096675304,1500.0
2016-11-16,10.002516811728956,10.002516811728956,10.002516811728956,10.002516811728956,0.0
2016-11-17,10.005179260747504,10.005179260747504,10.005179260747504,10.005179260747504,0.0
2016-11-18,10.047767614743178,10.047767614743178,10.047767614743178,10.047767614743178,0.0
2016-11-21,10.031593462586772,10.031593462586772,10.031593462586772,10.031593462586772,0.0
2016-11-22,10.2,10.2,10.2,10.2,1130.0
2016-11-23,10.26,10.26,10.26,10.26,350.0
2016-11-24,10.26,10.26,10.26,10.26,0.0
2016-11-25,10.26,10.26,10.26,10.26,0.0
2016-11-28,10.26,10.26,10.26,10.26,0.0
2016-11-29,10.335,10.335,10.295,10.295,687.0
2016-11-30,10.26,10.26,10.25,10.25,2047.0
2016-12-01,10.295,10.33,10.295,10.33,114.0
2016-12-02,10.33,10.33,10.27,10.27,3749.0
2016-12-05,10.22,10.22,10.22,10.22,470.0
2016-12-06,10.22,10.22,10.22,10.22,0.0
2016-12-07,10.31,10.33,10.31,10.33,4404.0
2016-12-08,10.33,10.33,10.33,10.33,0.0
2016-12-09,10.415,10.445,10.415,10.415,2130.0
2016-12-12,10.445,10.455,10.445,10.445,4707.0
2016-12-13,10.445,10.445,10.445,10.445,0.0
2016-12-14,10.45,10.45,10.45,10.45,1500.0
2016-12-15,10.38,10.38,10.345,10.345,4680.0
2016-12-16,10.355,10.355,10.355,10.355,1372.0
2016-12-19,10.35,10.4,10.35,10.395,5011.0
2016-12-20,10.42,10.42,10.395,10.395,1690.0
2016-12-21,10.395,10.395,10.395,10.395,0.0
2016-12-22,10.485,10.485,10.485,10.485,681.0
2016-12-23,10.515,10.52,10.515,10.52,4250.0
2016-12-28,10.62,10.62,10.62,10.62,237.0
2016-12-29,10.65,10.65,10.65,10.65,750.0
2016-12-30,10.685,10.705,10.65,10.65,1629.0
2017-01-03,10.805,10.805,10.8,10.805,5634.0
2017-01-04,10.77,10.805,10.77,10.805,1325.0
2017-01-05,10.795,10.8,10.795,10.795,1160.0
2017-01-06,10.795,10.795,10.795,10.795,0.0
2017-01-09,10.82,10.88,10.82,10.88,2678.0
2017-01-10,10.795,10.795,10.785,10.785,5180.0
2017-01-11,10.82,10.82,10.82,10.82,5975.0
2017-01-12,10.85,10.85,10.8,10.8,8915.0
2017-01-13,10.8,10.8,10.8,10.8,0.0
2017-01-16,10.78,10.8,10.78,10.8,675.0
2017-01-17,10.7,10.7,10.7,10.7,2310.0
2017-01-18,10.685,10.685,10.665,10.685,7834.0
2017-01-19,10.695,10.7,10.68,10.68,5585.0
2017-01-20,10.68,10.68,10.68,10.68,0.0
2017-01-23,10.67,10.67,10.605,10.605,5116.0
2017-01-24,10.615,10.615,10.605,10.605,3358.0
2017-01-25,10.715,10.715,10.7,10.7,7780.0
2017-01-27,10.72,10.73,10.72,10.73,5250.0
2017-01-30,10.685,10.685,10.65,10.65,3317.0
2017-01-31,10.6,10.605,10.585,10.6,10214.0
2017-02-01,10.595,10.6,10.585,10.585,2026.0
2017-02-02,10.63,10.63,10.605,10.605,3992.0
2017-02-03,10.635,10.635,10.62,10.635,3416.0
2017-02-06,10.645,10.645,10.545,10.645,10260.0
2017-02-07,10.55,10.645,10.55,10.645,900.0
2017-02-08,10.97,10.97,10.97,10.97,240.0
2017-02-09,10.705,10.72,10.68,10.68,5679.0
2017-02-10,10.785,10.785,10.78,10.78,791.0
2017-02-13,10.78,10.78,10.78,10.78,0.0
2017-02-14,10.93,10.93,10.93,10.93,529.0
2017-02-15,10.93,10.93,10.93,10.93,0.0
2017-02-16,10.885,10.885,10.885,10.885,500.0
2017-02-17,10.885,10.885,10.885,10.885,0.0
2017-02-20,10.815,10.835,10.815,10.815,589.0
2017-02-21,10.835,10.835,10.815,10.815,2108.0
2017-02-22,10.87,10.87,10.87,10.87,231.0
2017-02-23,10.88,10.88,10.87,10.87,243.0
2017-02-24,10.845,10.845,10.845,10.845,3290.0
2017-02-27,10.845,10.845,10.845,10.845,0.0
2017-02-28,10.845,10.845,10.83,10.845,9275.0
2017-03-01,10.845,10.845,10.845,10.845,0.0
2017-03-02,10.905,10.93,10.905,10.93,26566.0
2017-03-03,10.85,10.85,10.85,10.85,130.0
2017-03-06,10.845,10.85,10.845,10.85,20131.0
2017-03-07,10.88,10.88,10.85,10.85,4300.0
2017-03-08,10.85,10.85,10.85,10.85,0.0
2017-03-09,10.83,10.83,10.82,10.82,2471.0
2017-03-10,10.88,10.885,10.88,10.885,27500.0
2017-03-13,10.885,10.885,10.885,10.885,0.0
2017-03-14,10.905,10.905,10.905,10.905,13110.0
2017-03-15,10.845,10.88,10.845,10.88,1706.0
2017-03-16,10.935,10.95,10.935,10.935,1333.0
2017-03-17,10.995,10.995,10.935,10.935,34.0
2017-03-20,10.93,10.945,10.93,10.935,6021.0
2017-03-21,10.95,10.95,10.95,10.95,5000.0
2017-03-22,10.85,10.85,10.85,10.85,700.0
2017-03-23,10.85,10.85,10.85,10.85,0.0
2017-03-24,10.85,10.85,10.85,10.85,0.0
2017-03-27,10.9,10.955,10.9,10.955,2821.0
2017-03-28,11.03,11.03,11.015,11.015,2200.0
2017-03-29,11.155,11.155,11.155,11.155,3300.0
2017-03-30,11.195,11.195,11.195,11.195,1275.0
2017-03-31,11.195,11.195,11.195,11.195,0.0
2017-04-03,11.105,11.115,11.105,11.115,1084.0
2017-04-04,11.115,11.115,11.115,11.115,0.0
2017-04-05,11.15,11.18,11.15,11.18,8064.0
2017-04-06,11.18,11.18,11.17,11.17,1430.0
2017-04-07,11.18,11.18,11.18,11.18,388.0
2017-04-10,11.27,11.285,11.18,11.18,1670.0
2017-04-11,11.265,11.32,11.265,11.32,4725.0
2017-04-12,11.32,11.32,11.32,11.32,0.0
2017-04-13,11.235,11.32,11.235,11.32,189.0
2017-04-18,11.17,11.17,11.135,11.135,5296.0
2017-04-19,11.12,11.145,11.12,11.12,8650.0
2017-04-20,11.12,11.12,11.12,11.12,0.0
2017-04-21,11.12,11.12,11.12,11.12,0.0
2017-04-24,11.2,11.2,11.12,11.12,2000.0
2017-04-26,11.265,11.28,11.265,11.28,6357.0
2017-04-27,11.285,11.285,11.285,11.285,1780.0
2017-04-28,11.285,11.285,11.285,11.285,0.0
2017-05-01,11.335,11.34,11.33,11.33,29375.0
2017-05-02,11.385,11.385,11.38,11.38,6928.0
2017-05-03,11.42,11.43,11.39,11.39,4497.0
2017-05-04,11.38,11.38,11.35,11.38,25250.0
2017-05-05,11.34,11.34,11.315,11.315,2480.0
2017-05-08,11.315,11.315,11.315,11.315,0.0
2017-05-09,11.42,11.42,11.42,11.42,144.0
2017-05-10,11.53,11.535,11.53,11.53,8983.0
2017-05-11,11.635,11.64,11.6,11.6,17304.0
2017-05-12,11.455,11.455,11.455,11.455,2500.0
2017-05-15,11.43,11.43,11.43,11.43,120.0
2017-05-16,11.48,11.48,11.48,11.48,2490.0
2017-05-17,11.385,11.39,11.38,11.38,2394.0
2017-05-18,11.24,11.25,11.24,11.24,790.0
2017-05-19,11.265,11.305,11.265,11.3,4020.0
2017-05-22,11.37,11.38,11.365,11.38,10212.0
2017-05-23,11.405,11.42,11.4,11.405,18326.0
2017-05-24,11.44,11.44,11.43,11.43,678.0
2017-05-25,11.43,11.43,11.43,11.43,0.0
2017-05-26,11.435,11.435,11.435,11.435,350.0
2017-05-29,11.43,11.43,11.385,11.43,5185.0
2017-05-30,11.4,11.4,11.4,11.4,1917.0
2017-05-31,11.39,11.4,11.39,11.39,25621.0
2017-06-01,11.42,11.47,11.42,11.42,3614.0
2017-06-02,11.42,11.42,11.42,11.42,0.0
2017-06-05,11.54,11.54,11.42,11.42,300.0
2017-06-06,11.49,11.49,11.42,11.42,1933.0
2017-06-07,11.385,11.385,11.35,11.365,65666.0
2017-06-08,11.27,11.34,11.27,11.34,16093.0
2017-06-09,11.34,11.34,11.34,11.34,0.0
2017-06-13,11.38,11.38,11.38,11.38,1565.0
2017-06-14,11.59,11.615,11.59,11.615,5003.0
2017-06-15,11.615,11.615,11.615,11.615,0.0
2017-06-16,11.615,11.615,11.615,11.615,0.0
2017-06-19,11.615,11.615,11.615,11.615,0.0
2017-06-20,11.615,11.615,11.615,11.615,0.0
2017-06-21,11.39,11.405,11.39,11.405,861.0
2017-06-22,11.385,11.385,11.385,11.385,471.0
2017-06-23,11.385,11.385,11.385,11.385,0.0
2017-06-26,11.385,11.385,11.385,11.385,0.0
2017-06-27,11.455,11.47,11.43,11.47,22142.0
2017-06-28,11.47,11.47,11.47,11.47,0.0
2017-06-29,11.635,11.68,11.63,11.68,3600.0
2017-06-30,11.53,11.53,11.49,11.49,3123.0
2017-07-03,11.45,11.455,11.45,11.455,7261.0
2017-07-04,11.55,11.55,11.55,11.55,568.0
2017-07-05,11.515,11.515,11.51,11.51,12431.0
2017-07-06,11.51,11.51,11.47,11.47,1716.0
2017-07-07,11.455,11.455,11.365,11.39,4250.0
2017-07-10,11.445,11.445,11.415,11.415,14655.0
2017-07-11,11.39,11.39,11.365,11.365,1358.0
2017-07-12,11.355,11.355,11.305,11.32,1810.0
2017-07-13,11.375,11.435,11.375,11.435,1630.0
2017-07-14,11.435,11.435,11.435,11.435,0.0
2017-07-17,11.5,11.5,11.495,11.495,1000.0
2017-07-18,11.47,11.48,11.375,11.385,5930.0
2017-07-19,11.37,11.385,11.37,11.385,300.0
2017-07-20,11.375,11.375,11.37,11.375,7580.0
2017-07-21,11.325,11.335,11.31,11.325,10329.0
2017-07-24,11.21,11.21,11.21,11.21,345.0
2017-07-25,11.325,11.34,11.325,11.34,1135.0
2017-07-26,11.405,11.415,11.405,11.405,3295.0
2017-07-27,11.43,11.43,11.405,11.405,3500.0
2017-07-28,11.26,11.26,11.255,11.26,2733.0
2017-07-31,11.305,11.31,11.305,11.305,11124.0
2017-08-01,11.31,11.355,11.31,11.355,3264.0
2017-08-02,11.355,11.355,11.355,11.355,0.0
2017-08-03,11.355,11.375,11.355,11.375,2848.0
2017-08-04,11.39,11.415,11.39,11.415,1900.0
2017-08-07,11.415,11.415,11.415,11.415,0.0
2017-08-08,11.415,11.42,11.415,11.415,3800.0
2017-08-09,11.465,11.495,11.465,11.495,6424.0
2017-08-10,11.48,11.495,11.48,11.495,1369.0
2017-08-11,11.355,11.495,11.325,11.495,2097.0
2017-08-14,11.385,11.4,11.385,11.4,16272.0
2017-08-15,11.465,11.47,11.4,11.4,12476.0
2017-08-16,11.47,11.47,11.435,11.465,2449.0
2017-08-17,11.465,11.465,11.465,11.465,0.0
2017-08-18,11.225,11.48,11.225,11.48,4714.0
2017-08-21,11.48,11.48,11.48,11.48,3148.0
2017-08-22,11.515,11.53,11.515,11.53,4050.0
2017-08-23,11.52,11.52,11.51,11.51,8225.0
2017-08-24,11.535,11.56,11.535,11.56,3860.0
2017-08-25,11.53,11.575,11.53,11.53,7080.0
2017-08-28,11.55,11.55,11.485,11.53,4640.0
2017-08-29,11.455,11.455,11.455,11.455,629.0
2017-08-30,11.485,11.5,11.48,11.495,3012.0
2017-08-31,11.545,11.545,11.545,11.545,795.0
2017-09-01,11.6,11.6,11.58,11.58,2168.0
2017-09-04,11.595,11.595,11.565,11.565,1104.0
2017-09-05,11.52,11.55,11.52,11.545,5673.0
2017-09-06,11.51,11.6,11.51,11.595,14854.0
2017-09-07,11.61,11.61,11.61,11.61,15000.0
2017-09-08,11.61,11.61,11.61,11.61,0.0
2017-09-11,11.68,11.705,11.68,11.705,15400.0
2017-09-12,11.715,11.715,11.705,11.705,2277.0
2017-09-13,11.71,11.71,11.705,11.705,1234.0
2017-09-14,11.675,11.705,11.66,11.705,1015.0
2017-09-15,11.65,11.705,11.65,11.705,500.0
2017-09-18,11.665,11.705,11.665,11.705,3000.0
2017-09-19,11.665,11.665,11.66,11.66,37260.0
2017-09-20,11.64,11.675,11.615,11.615,655.0
2017-09-21,11.545,11.615,11.545,11.615,32.0
2017-09-22,11.53,11.535,11.53,11.53,1275.0
2017-09-25,11.565,11.58,11.565,11.565,3100.0
2017-09-26,11.565,11.565,11.565,11.565,0.0
2017-09-27,11.545,11.545,11.545,11.545,816.0
2017-09-28,11.58,11.585,11.58,11.585,1385.0
2017-09-29,11.585,11.585,11.585,11.585,0.0
2017-10-02,11.745,11.755,11.745,11.755,800.0
2017-10-03,11.66,11.66,11.66,11.66,613.0
2017-10-04,11.66,11.66,11.66,11.66,0.0
2017-10-05,11.58,11.595,11.58,11.595,3620.0
2017-10-06,11.64,11.66,11.595,11.595,2736.0
2017-10-09,11.715,11.725,11.715,11.725,5069.0
2017-10-10,11.715,11.725,11.715,11.725,2150.0
2017-10-11,11.795,11.81,11.795,11.795,3070.0
2017-10-12,11.82,11.825,11.82,11.825,3377.0
2017-10-13,11.885,11.885,11.885,11.885,90.0
2017-10-16,11.97,11.97,11.97,11.97,7430.0
2017-10-17,12.015,12.015,12.015,12.015,400.0
2017-10-18,12.045,12.045,12.045,12.045,400.0
2017-10-19,12.035,12.05,12.035,12.05,1640.0
2017-10-20,12.05,12.05,12.05,12.05,0.0
2017-10-23,12.115,12.115,12.08,12.08,6211.0
2017-10-24,12.08,12.08,12.08,12.08,0.0
2017-10-25,12.115,12.115,12.08,12.08,447.0
2017-10-26,12.145,12.145,12.145,12.145,1200.0
2017-10-27,12.19,12.19,12.085,12.165,7218.0
2017-10-30,12.255,12.255,12.165,12.165,1500.0
2017-10-31,12.23,12.23,12.225,12.225,14220.0
2017-11-01,12.29,12.29,12.225,12.225,835.0
2017-11-02,12.305,12.305,12.28,12.295,2263.0
2017-11-03,12.33,12.33,12.32,12.32,5903.0
2017-11-06,12.36,12.36,12.325,12.325,1698.0
2017-11-07,12.325,12.325,12.325,12.325,0.0
2017-11-08,12.395,12.435,12.325,12.325,6590.0
2017-11-09,12.455,12.46,12.455,12.46,3230.0
2017-11-10,12.47,12.47,12.47,12.47,2475.0
2017-11-13,12.49,12.49,12.455,12.455,8497.0
2017-11-14,12.44,12.44,12.385,12.385,5737.0
2017-11-15,12.39,12.39,12.355,12.39,11290.0
2017-11-16,12.395,12.395,12.32,12.34,15667.0
2017-11-17,12.47,12.47,12.42,12.45,10530.0
2017-11-20,12.395,12.42,12.395,12.42,877.0
2017-11-21,12.425,12.44,12.425,12.44,62062.0
2017-11-22,12.49,12.515,12.475,12.5,26990.0
2017-11-23,12.5,12.505,12.47,12.505,33832.0
2017-11-24,12.455,12.485,12.435,12.485,38228.0
2017-11-27,12.515,12.555,12.5,12.505,12080.0
2017-11-28,12.505,12.58,12.505,12.58,4915.0
2017-11-29,12.585,12.635,12.585,12.605,16209.0
2017-11-30,12.565,12.565,12.54,12.54,29365.0
2017-12-01,12.565,12.605,12.565,12.585,19622.0
2017-12-04,12.585,12.585,12.585,12.585,894.0
2017-12-05,12.53,12.615,12.53,12.58,9642.0
2017-12-06,12.49,12.515,12.49,12.515,3559.0
2017-12-07,12.52,12.585,12.52,12.585,14947.0
2017-12-08,12.605,12.605,12.585,12.605,24547.0
2017-12-11,12.62,12.63,12.6,12.63,5075.0
2017-12-12,12.66,12.66,12.6,12.6,6272.0
2017-12-13,12.585,12.585,12.58,12.58,3585.0
2017-12-14,12.665,12.685,12.66,12.685,7495.0
2017-12-15,12.6,12.685,12.565,12.685,3111.0
2017-12-18,12.645,12.68,12.645,12.68,9202.0
2017-12-19,12.71,12.745,12.71,12.745,12406.0
2017-12-20,12.73,12.775,12.71,12.75,15552.0
2017-12-21,12.775,12.775,12.73,12.75,5147.0
2017-12-22,12.795,12.81,12.78,12.78,64425.0
2017-12-27,12.8,12.8,12.76,12.79,2814.0
2017-12-28,12.78,12.79,12.775,12.79,588.0
2017-12-29,12.76,12.76,12.735,12.75,11888.0
2018-01-02,12.775,12.795,12.77,12.77,1777.0
2018-01-03,12.76,12.775,12.76,12.76,4487.0
2018-01-04,12.805,12.805,12.785,12.805,2355.0
2018-01-05,12.87,12.89,12.805,12.805,5475.0
2018-01-08,12.9,12.905,12.9,12.905,707.0
2018-01-09,12.915,12.915,12.87,12.87,3829.0
2018-01-10,12.87,12.87,12.785,12.785,12008.0
2018-01-11,12.725,12.725,12.725,12.725,573.0
2018-01-12,12.725,12.725,12.69,12.69,2397.0
2018-01-15,12.71,12.71,12.695,12.695,850.0
2018-01-16,12.66,12.695,12.645,12.69,5247.0
2018-01-17,12.635,12.65,12.63,12.635,710.0
2018-01-18,12.69,12.69,12.6,12.6,403.0
2018-01-19,12.6,12.6,12.6,12.6,0.0
2018-01-22,12.57,12.58,12.555,12.58,2097.0
2018-01-23,12.63,12.695,12.63,12.675,14238.0
2018-01-24,12.71,12.755,12.71,12.755,8162.0
2018-01-25,12.725,12.755,12.725,12.745,2971.0
2018-01-29,12.805,12.81,12.795,12.81,11818.0
2018-01-30,12.725,12.81,12.7,12.81,8627.0
2018-01-31,12.665,12.74,12.665,12.725,1797.0
2018-02-01,12.835,12.855,12.825,12.84,3172.0
2018-02-02,12.87,12.885,12.865,12.885,20491.0
2018-02-05,12.725,12.73,12.7,12.725,2148.0
2018-02-06,12.345,12.345,12.205,12.285,23558.0
2018-02-07,12.375,12.485,12.375,12.41,71298.0
2018-02-08,12.285,12.38,12.285,12.35,1820.0
2018-02-09,12.11,12.305,12.11,12.305,17046.0
2018-02-12,12.24,12.24,12.225,12.235,2845.0
2018-02-13,12.25,12.33,12.25,12.33,11903.0
2018-02-14,12.345,12.35,12.305,12.305,4398.0
2018-02-15,12.36,12.44,12.36,12.44,16716.0
2018-02-16,12.46,12.46,12.44,12.44,4648.0
2018-02-19,12.51,12.51,12.51,12.51,3000.0
2018-02-20,12.525,12.57,12.52,12.55,9815.0
2018-02-21,12.675,12.675,12.675,12.675,1545.0
2018-02-22,12.74,12.74,12.65,12.675,1728.0
2018-02-23,12.77,12.77,12.76,12.76,3550.0
2018-02-26,12.87,12.87,12.81,12.825,12786.0
2018-02-27,12.92,12.93,12.905,12.915,19573.0
2018-02-28,12.795,12.84,12.775,12.795,22532.0
2018-03-01,12.76,12.76,12.69,12.7,16712.0
2018-03-02,12.585,12.585,12.585,12.585,2500.0
2018-03-05,12.595,12.6,12.555,12.555,3774.0
2018-03-06,12.725,12.725,12.555,12.555,58.0
2018-03-07,12.645,12.645,12.6,12.6,2028.0
2018-03-08,12.71,12.71,12.71,12.71,4925.0
2018-03-09,12.745,12.795,12.745,12.785,5850.0
2018-03-12,12.785,12.785,12.785,12.785,0.0
2018-03-13,12.835,12.835,12.785,12.785,4100.0
2018-03-14,12.725,12.725,12.71,12.725,8570.0
2018-03-15,12.74,12.74,12.715,12.725,2824.0
2018-03-16,12.81,12.82,12.81,12.82,1975.0
2018-03-19,12.84,12.855,12.84,12.855,3724.0
2018-03-20,12.77,12.77,12.755,12.76,709.0
2018-03-21,12.82,12.85,12.82,12.85,2640.0
2018-03-22,12.755,12.755,12.755,12.755,2000.0
2018-03-23,12.615,12.615,12.58,12.58,3416.0
2018-03-26,12.525,12.525,12.51,12.52,6558.0
2018-03-27,12.63,12.665,12.63,12.665,5580.0
2018-03-28,12.57,12.62,12.57,12.58,7565.0
2018-03-29,12.54,12.54,12.535,12.54,1698.0
2018-04-03,12.505,12.505,12.415,12.46,22091.0
2018-04-04,12.43,12.43,12.38,12.43,2607.0
2018-04-05,12.505,12.505,12.485,12.49,5187.0
2018-04-06,12.43,12.505,12.43,12.505,3746.0
2018-04-09,12.485,12.555,12.455,12.555,9610.0
2018-04-10,12.54,12.62,12.54,12.595,18537.0
2018-04-11,12.565,12.58,12.55,12.55,32710.0
2018-04-12,12.525,12.54,12.495,12.525,11763.0
2018-04-13,12.535,12.595,12.535,12.58,9240.0
2018-04-16,12.58,12.595,12.58,12.595,4592.0
2018-04-17,12.62,12.635,12.62,12.635,1167.0
2018-04-18,12.645,12.695,12.645,12.695,6099.0
2018-04-19,12.745,12.79,12.73,12.73,25933.0
2018-04-20,12.71,12.71,12.66,12.675,36912.0
2018-04-23,12.665,12.665,12.62,12.62,7330.0
2018-04-24,12.675,12.675,12.665,12.675,5017.0
2018-04-26,12.77,12.795,12.77,12.775,27807.0
2018-04-27,12.825,12.885,12.825,12.84,34948.0
2018-04-30,12.87,12.905,12.84,12.84,1985.0
2018-05-01,12.95,12.965,12.945,12.965,17040.0
2018-05-02,12.98,13.075,12.98,13.06,22347.0
2018-05-03,13.09,13.19,13.09,13.18,6597.0
2018-05-04,13.135,13.18,13.135,13.18,165.0
2018-05-07,13.215,13.215,13.165,13.165,7745.0
2018-05-08,13.2,13.2,13.155,13.17,4240.0
2018-05-09,13.2,13.2,13.14,13.14,1246.0
2018-05-10,13.235,13.235,13.185,13.185,10961.0
2018-05-11,13.185,13.215,13.18,13.19,10774.0
2018-05-14,13.19,13.19,13.19,13.19,0.0
2018-05-15,13.19,13.19,13.14,13.17,14937.0
2018-05-16,13.18,13.185,13.15,13.155,12549.0
2018-05-17,13.045,13.12,13.045,13.09,6188.0
2018-05-18,13.09,13.09,13.055,13.055,13968.0
2018-05-21,13.075,13.08,13.075,13.075,4011.0
2018-05-22,13.03,13.03,12.965,13.0,15954.0
2018-05-23,12.985,12.985,12.975,12.975,3291.0
2018-05-24,12.98,12.98,12.945,12.945,13144.0
2018-05-25,12.945,12.985,12.945,12.985,7635.0
2018-05-28,13.03,13.03,12.945,12.965,4258.0
2018-05-29,12.945,12.965,12.945,12.95,8650.0
2018-05-30,12.915,12.95,12.915,12.945,6920.0
2018-05-31,13.055,13.055,13.01,13.01,9646.0
2018-06-01,13.0,13.0,12.98,12.98,9433.0
2018-06-04,13.045,13.075,13.04,13.04,5960.0
2018-06-05,13.015,13.015,12.985,12.985,8435.0
2018-06-06,13.03,13.055,13.0,13.045,16016.0
2018-06-07,13.025,13.125,13.025,13.125,2812.0
2018-06-08,13.08,13.14,13.08,13.11,14500.0
2018-06-12,13.125,13.155,13.125,13.155,12238.0
2018-06-13,13.165,13.2,13.125,13.125,9240.0
2018-06-14,13.08,13.125,13.08,13.125,27887.0
2018-06-15,13.245,13.275,13.245,13.245,5884.0
2018-06-18,13.28,13.3,13.25,13.295,10638.0
2018-06-19,13.345,13.345,13.295,13.295,7372.0
2018-06-20,13.31,13.37,13.31,13.355,11322.0
2018-06-21,13.5,13.53,13.47,13.52,15338.0
2018-06-22,13.47,13.47,13.36,13.36,7311.0
2018-06-25,13.405,13.41,13.405,13.405,6766.0
2018-06-26,13.295,13.34,13.295,13.33,10775.0
2018-06-27,13.38,13.38,13.345,13.345,38786.0
2018-06-28,13.275,13.39,13.275,13.38,6175.0
2018-06-29,13.35,13.375,13.35,13.375,21775.0
2018-07-02,13.4,13.4,13.345,13.355,49537.0
2018-07-03,13.38,13.415,13.37,13.38,12087.0
2018-07-04,13.38,13.38,13.325,13.325,9375.0
2018-07-05,13.385,13.4,13.37,13.37,1632.0
2018-07-06,13.445,13.53,13.415,13.53,10469.0
2018-07-09,13.515,13.515,13.5,13.505,14925.0
2018-07-10,13.515,13.53,13.485,13.49,24196.0
2018-07-11,13.425,13.49,13.38,13.49,9622.0
2018-07-12,13.46,13.49,13.44,13.485,6460.0
2018-07-13,13.485,13.5,13.475,13.475,22820.0
2018-07-16,13.49,13.505,13.455,13.46,18309.0
2018-07-17,13.415,13.43,13.36,13.36,20788.0
2018-07-18,13.415,13.445,13.415,13.43,6742.0
2018-07-19,13.43,13.46,13.395,13.46,12230.0
2018-07-20,13.515,13.56,13.505,13.56,10689.0
2018-07-23,13.475,13.475,13.395,13.425,11378.0
2018-07-24,13.505,13.52,13.505,13.515,4168.0
2018-07-25,13.475,13.505,13.475,13.485,12221.0
2018-07-26,13.49,13.53,13.44,13.52,11883.0
2018-07-27,13.605,13.62,13.59,13.6,2739.0
2018-07-30,13.565,13.59,13.53,13.565,10234.0
2018-07-31,13.55,13.55,13.53,13.55,10006.0
2018-08-01,13.56,13.565,13.55,13.56,10309.0
2018-08-02,13.52,13.56,13.52,13.55,11953.0
2018-08-03,13.59,13.6,13.59,13.59,56.0
2018-08-06,13.635,13.635,13.585,13.605,10246.0
2018-08-07,13.585,13.6,13.55,13.55,20083.0
2018-08-08,13.565,13.565,13.52,13.52,38431.0
2018-08-09,13.585,13.6,13.585,13.59,4496.0
2018-08-10,13.565,13.565,13.49,13.49,16665.0
2018-08-13,13.445,13.455,13.425,13.425,10887.0
2018-08-14,13.425,13.53,13.425,13.53,2994.0
2018-08-15,13.53,13.56,13.515,13.545,5617.0
2018-08-16,13.535,13.55,13.46,13.55,19655.0
2018-08-17,13.565,13.565,13.535,13.565,3872.0
2018-08-20,13.63,13.645,13.59,13.615,7347.0
2018-08-21,13.575,13.575,13.535,13.55,18551.0
2018-08-22,13.535,13.6,13.53,13.585,14384.0
2018-08-23,13.62,13.65,13.59,13.6,1869073.0
2018-08-24,13.63,13.66,13.6,13.63,8020.0
2018-08-27,13.62,14.22,13.605,14.22,18786.0
2018-08-28,13.705,13.735,13.66,13.735,12493.0
2018-08-29,13.75,14.045,13.75,14.045,174397.0
2018-08-30,13.97,13.97,13.78,13.79,34102.0
2018-08-31,13.755,13.77,13.735,13.74,14619.0
2018-09-03,13.78,13.78,13.72,13.72,17985.0
2018-09-04,13.725,13.725,13.68,13.71,16529.0
2018-09-05,13.71,13.71,13.615,13.71,63803.0
2018-09-06,13.515,13.575,13.43,13.515,44583.0
2018-09-07,13.4,13.47,13.33,13.47,34714.0
2018-09-10,13.395,13.455,13.395,13.44,25899.0
2018-09-11,13.5,14.12,13.5,14.12,5117.0
2018-09-12,13.515,14.12,13.505,14.12,52993.0
2018-09-13,13.71,13.71,13.445,13.47,19665.0
2018-09-14,13.44,13.55,13.44,13.55,21416.0
2018-09-17,13.485,13.66,13.475,13.66,20590.0
2018-09-18,13.505,13.635,13.47,13.635,9634.0
2018-09-19,13.505,13.59,13.505,13.515,2872.0
2018-09-20,13.52,13.52,13.415,13.475,35696.0
2018-09-21,13.43,13.475,13.43,13.47,24372.0
2018-09-24,13.43,13.53,13.41,13.44,24176.0
2018-09-25,13.44,13.66,13.425,13.66,18688.0
2018-09-26,13.52,13.6,13.515,13.515,15035.0
2018-09-27,13.475,13.545,13.475,13.53,21409.0
2018-09-28,13.59,13.605,13.545,13.605,9694.0
2018-10-01,13.52,13.52,13.46,13.49,2223.0
2018-10-02,13.485,13.66,13.4,13.66,6980.0
2018-10-03,13.395,13.5,13.395,13.46,16709.0
2018-10-04,13.485,13.66,13.485,13.66,13533.0
2018-10-05,13.46,13.66,13.445,13.66,14999.0
2018-10-08,13.41,13.665,13.345,13.665,22135.0
2018-10-09,13.285,13.4,13.165,13.4,21035.0
2018-10-10,13.205,13.25,13.15,13.21,24359.0
2018-10-11,12.97,12.97,12.755,12.755,106938.0
2018-10-12,12.725,12.985,12.725,12.985,15250.0
2018-10-15,12.755,12.97,12.7,12.97,14032.0
2018-10-16,12.825,13.06,12.815,13.06,23451.0
2018-10-17,12.945,13.225,12.945,13.225,8918.0
2018-10-18,13.03,13.25,12.985,13.25,16419.0
2018-10-19,12.945,13.09,12.945,13.09,15063.0
2018-10-22,12.97,12.97,12.83,12.83,8688.0
2018-10-23,12.885,12.945,12.845,12.945,13079.0
2018-10-24,12.795,12.905,12.78,12.905,17122.0
2018-10-25,12.68,12.68,12.45,12.595,25324.0
2018-10-26,12.505,12.505,12.255,12.3,23375.0
2018-10-29,12.375,12.45,12.355,12.415,30825.0
2018-10-30,12.335,12.95,12.335,12.95,7379.0
2018-10-31,12.525,12.625,12.51,12.51,7842.0
2018-11-01,12.59,12.825,12.59,12.825,19254.0
2018-11-02,12.59,12.84,12.59,12.84,36892.0
2018-11-05,12.565,12.64,12.56,12.575,11425.0
2018-11-06,12.575,12.665,12.56,12.65,17553.0
2018-11-07,12.7,12.7,12.59,12.68,6733.0
2018-11-08,12.68,12.83,12.68,12.83,16047.0
2018-11-09,12.83,12.83,12.505,12.505,13290.0
2018-11-12,12.655,12.83,12.655,12.83,9479.0
2018-11-13,12.605,12.605,12.575,12.58,5213.0
2018-11-14,12.59,12.59,12.42,12.42,17143.0
2018-11-15,12.415,12.495,12.345,12.37,27337.0
2018-11-16,12.445,12.475,12.4,12.475,8510.0
2018-11-19,12.385,12.405,12.345,12.405,4614.0
2018-11-20,12.3,12.3,12.225,12.225,22991.0
2018-11-21,12.125,12.14,12.085,12.11,8078.0
2018-11-22,12.15,12.33,12.15,12.23,457553.0
2018-11-23,12.23,12.29,12.23,12.29,14174.0
2018-11-26,12.185,12.23,12.17,12.18,17654.0
2018-11-27,12.225,12.285,12.225,12.285,3439.0
2018-11-28,12.29,12.385,12.285,12.385,24934.0
2018-11-29,12.345,12.39,12.345,12.375,20920.0
2018-11-30,12.36,12.37,12.21,12.37,29589.0
2018-12-03,12.415,12.65,12.405,12.65,6929.0
2018-12-04,12.495,12.525,12.345,12.525,143776.0
2018-12-05,12.195,12.21,12.15,12.21,7756.0
2018-12-06,12.21,12.385,12.155,12.385,11306.0
2018-12-07,12.26,12.26,12.2,12.225,14613.0
2018-12-10,12.07,12.085,11.96,11.96,18051.0
2018-12-11,11.975,12.02,11.805,11.805,22565.0
2018-12-12,12.01,12.13,11.995,12.115,23103.0
2018-12-13,12.13,12.305,12.125,12.305,10984.0
2018-12-14,12.085,12.11,12.035,12.035,4174.0
2018-12-17,11.995,12.305,11.995,12.305,7386.0
2018-12-18,12.095,12.095,11.83,11.83,49309.0
2018-12-19,11.945,11.975,11.92,11.95,67714.0
2018-12-20,12.305,12.305,11.805,11.805,38865.0
2018-12-21,11.805,11.86,11.655,11.655,17584.0
2018-12-24,11.6,11.74,11.6,11.655,3071.0
2018-12-27,11.935,11.975,11.89,11.935,6280.0
2018-12-28,12.055,12.055,12.035,12.035,3588.0
2018-12-31,12.13,12.13,12.13,12.13,535.0
2019-01-02,12.05,12.065,11.955,11.955,19451.0
2019-01-03,12.09,12.105,12.055,12.055,16684.0
2019-01-04,11.965,11.99,11.92,11.99,19011.0
2019-01-07,12.09,12.19,12.09,12.165,13235.0
2019-01-08,12.14,12.275,12.14,12.26,6164.0
2019-01-09,12.325,12.435,12.325,12.43,36629.0
2019-01-10,12.495,12.495,12.375,12.39,3278.0
2019-01-11,12.49,12.49,12.46,12.46,11567.0
2019-01-14,12.46,12.46,12.38,12.41,8330.0
2019-01-15,12.405,12.49,12.405,12.46,16111.0
2019-01-16,12.52,12.535,12.505,12.535,11119.0
2019-01-17,12.6,12.605,12.545,12.6,9696.0
2019-01-18,12.635,12.86,12.635,12.86,18364.0
2019-01-21,12.745,12.89,12.715,12.89,8625.0
2019-01-22,12.735,12.745,12.7,12.705,10810.0
2019-01-23,12.665,12.7,12.63,12.685,16386.0
2019-01-24,12.775,12.9,12.675,12.9,7204.0
2019-01-25,12.745,12.83,12.745,12.83,5294.0
2019-01-29,12.815,13.085,12.73,13.085,7167.0
2019-01-30,12.75,12.75,12.685,12.715,12480.0
2019-01-31,12.79,12.82,12.765,12.815,6036.0
2019-02-01,12.79,12.805,12.745,12.745,18289.0
2019-02-04,12.805,13.125,12.805,13.125,26666.0
2019-02-05,12.9,12.99,12.89,12.975,7684.0
2019-02-06,12.985,13.125,12.985,13.085,22241.0
2019-02-07,13.2,13.225,13.185,13.19,3050.0
2019-02-08,13.145,13.145,13.085,13.115,15378.0
2019-02-11,13.13,13.13,13.085,13.105,7335.0
2019-02-12,13.175,13.215,13.175,13.175,15775.0
2019-02-13,13.27,13.31,13.27,13.275,19185.0
2019-02-14,13.275,13.31,13.26,13.27,18831.0
2019-02-15,13.27,13.31,13.27,13.3,11927.0
2019-02-18,13.37,13.37,13.29,13.3,22436.0
2019-02-19,13.285,13.33,13.285,13.325,38856.0
2019-02-20,13.33,13.355,13.285,13.285,17835.0
2019-02-21,13.315,13.395,13.23,13.37,44523.0
2019-02-22,13.33,13.445,13.33,13.43,86528.0
2019-02-25,13.51,13.51,13.455,13.46,12514.0
2019-02-26,13.425,13.43,13.37,13.385,22611.0
2019-02-27,13.415,13.455,13.415,13.425,10549.0
2019-02-28,13.455,13.46,13.425,13.43,24619.0
2019-03-01,13.5,13.58,13.5,13.545,13434.0
2019-03-04,13.655,13.655,13.595,13.61,10327.0
2019-03-05,13.54,13.57,13.525,13.545,21627.0
2019-03-06,13.61,13.68,13.61,13.68,8664.0
2019-03-07,13.74,13.755,13.71,13.75,9707.0
2019-03-08,13.7,13.715,13.625,13.625,14196.0
2019-03-11,13.56,13.585,13.545,13.57,7472.0
2019-03-12,13.645,13.645,13.6,13.63,11908.0
2019-03-13,13.54,13.54,13.48,13.515,23005.0
2019-03-14,13.555,13.585,13.525,13.56,22067.0
2019-03-15,13.645,13.68,13.595,13.595,5783.0
2019-03-18,13.655,13.71,13.645,13.67,18485.0
2019-03-19,13.68,13.68,13.64,13.655,13081.0
2019-03-20,13.645,13.655,13.6,13.6,12919.0
2019-03-21,13.585,13.64,13.515,13.545,10562.0
2019-03-22,13.645,13.695,13.615,13.63,25022.0
2019-03-25,13.53,13.53,13.445,13.47,7202.0
2019-03-26,13.495,13.515,13.485,13.5,23921.0
2019-03-27,13.51,13.51,13.445,13.47,10899.0
2019-03-28,13.48,13.56,13.46,13.545,7356.0
2019-03-29,13.645,13.655,13.615,13.625,8369.0
2019-04-01,13.685,13.7,13.63,13.645,54463.0
2019-04-02,13.7,13.77,13.7,13.755,46460.0
2019-04-03,13.795,13.81,13.78,13.795,27736.0
2019-04-04,13.795,13.795,13.695,13.71,9305.0
2019-04-05,13.68,13.68,13.585,13.585,7370.0
2019-04-08,13.695,13.715,13.685,13.715,16069.0
2019-04-09,13.73,13.77,13.725,13.75,23186.0
2019-04-10,13.7,13.73,13.7,13.71,10067.0
2019-04-11,13.7,13.7,13.67,13.685,3732.0
2019-04-12,13.77,13.78,13.75,13.77,6441.0
2019-04-15,13.77,13.78,13.75,13.78,69821.0
2019-04-16,13.71,13.855,13.71,13.835,8259.0
2019-04-17,13.855,13.88,13.785,13.81,34396.0
2019-04-18,13.895,13.895,13.785,13.8,14734.0
2019-04-23,13.895,14.155,13.895,14.155,16070.0
2019-04-24,14.04,14.135,14.04,14.105,3737.0
2019-04-26,14.08,14.085,14.065,14.085,8033.0
2019-04-29,14.155,14.155,14.05,14.065,36679.0
2019-04-30,14.02,14.02,13.97,13.97,19082.0
2019-05-01,14.05,14.055,14.01,14.05,9374.0
2019-05-02,14.02,14.04,14.0,14.0,6361.0
2019-05-03,14.035,14.035,13.985,13.985,12836.0
2019-05-06,13.865,13.865,13.8,13.825,13543.0
2019-05-07,13.88,13.935,13.855,13.855,130330.0
2019-05-08,13.715,13.78,13.71,13.765,17207.0
2019-05-09,13.8,13.855,13.8,13.855,18431.0
2019-05-10,13.87,13.92,13.84,13.885,21561.0
2019-05-13,13.885,13.91,13.885,13.9,7364.0
2019-05-14,13.75,13.815,13.75,13.81,8888.0
2019-05-15,13.865,13.94,13.855,13.925,21084.0
2019-05-16,14.0,14.01,13.925,13.925,4501.0
2019-05-17,14.225,14.24,14.18,14.18,7573.0
2019-05-20,14.32,14.32,14.22,14.235,9509.0
2019-05-21,14.18,14.22,14.14,14.22,4346.0
2019-05-22,14.205,14.265,14.195,14.265,139268.0
2019-05-23,14.235,14.325,14.235,14.325,8893.0
2019-05-24,14.195,14.21,14.165,14.17,2284.0
2019-05-27,14.18,14.21,14.18,14.18,10148.0
2019-05-28,14.195,14.255,14.195,14.255,26358.0
2019-05-29,14.125,14.14,14.11,14.125,11377.0
2019-05-30,14.05,14.055,13.97,13.98,23261.0
2019-05-31,13.985,13.985,13.935,13.97,27645.0
2019-06-03,13.88,13.885,13.81,13.81,10044.0
2019-06-04,13.77,13.81,13.74,13.78,19981.0
2019-06-05,13.87,13.895,13.81,13.815,18600.0
2019-06-06,13.87,13.94,13.87,13.92,18057.0
2019-06-07,13.95,14.025,13.92,14.0,31732.0
2019-06-11,14.11,14.22,14.11,14.22,27956.0
2019-06-12,14.18,14.32,14.18,14.29,10423.0
2019-06-13,14.31,14.31,14.22,14.225,13947.0
2019-06-14,14.265,14.31,14.255,14.29,22033.0
2019-06-17,14.24,14.24,14.205,14.205,24204.0
2019-06-18,14.235,14.265,14.205,14.24,19381.0
2019-06-19,14.38,14.45,14.38,14.425,26713.0
2019-06-20,14.49,14.55,14.475,14.535,13535.0
2019-06-21,14.575,14.605,14.505,14.55,3785.0
2019-06-24,14.44,14.49,14.405,14.49,15595.0
2019-06-25,14.49,14.51,14.44,14.46,13468.0
2019-06-26,14.375,14.425,14.375,14.395,35617.0
2019-06-27,14.34,14.435,14.34,14.435,49633.0
2019-06-28,14.445,14.445,14.36,14.36,37419.0
2019-07-01,14.565,14.575,14.53,14.565,19365.0
2019-07-02,14.615,14.685,14.595,14.66,18360.0
2019-07-03,14.67,14.715,14.67,14.715,19327.0
2019-07-04,14.75,14.775,14.735,14.735,15698.0
2019-07-05,14.805,14.855,14.76,14.855,7070.0
2019-07-08,14.79,14.79,14.695,14.695,5301.0
2019-07-09,14.67,14.695,14.63,14.63,11271.0
2019-07-10,14.7,14.8,14.7,14.775,16583.0
2019-07-11,14.815,14.88,14.815,14.88,10136.0
2019-07-12,14.86,14.86,14.78,14.79,9948.0
2019-07-15,14.675,14.74,14.675,14.7,30998.0
2019-07-16,14.675,14.715,14.675,14.685,18643.0
2019-07-17,14.695,14.71,14.655,14.685,22325.0
2019-07-18,14.685,14.695,14.635,14.66,10908.0
2019-07-19,14.71,14.8,14.71,14.78,14237.0
2019-07-22,14.765,14.83,14.765,14.8,20153.0
2019-07-23,14.79,14.88,14.775,14.87,11371.0
2019-07-24,14.96,15.005,14.94,14.99,8843.0
2019-07-25,15.04,15.085,15.025,15.07,6599.0
2019-07-26,15.03,15.04,14.985,15.04,12700.0
2019-07-29,15.045,15.095,15.04,15.08,11651.0
2019-07-30,15.125,15.175,15.095,15.11,23487.0
2019-07-31,15.04,15.08,15.04,15.055,7210.0
2019-08-01,14.96,14.985,14.92,14.95,8203.0
2019-08-02,14.91,14.91,14.83,14.855,8193.0
2019-08-05,14.805,14.805,14.59,14.59,38565.0
2019-08-06,14.305,14.315,14.145,14.225,80888.0
2019-08-07,14.275,14.35,14.225,14.34,21487.0
2019-08-08,14.33,14.43,14.225,14.43,44835.0
2019-08-09,14.51,14.515,14.47,14.515,19112.0
2019-08-12,14.43,14.5,14.43,14.46,17707.0
2019-08-13,14.39,14.55,14.39,14.47,24106.0
2019-08-14,14.53,14.53,14.475,14.49,14570.0
2019-08-15,14.265,14.265,14.14,14.155,60488.0
2019-08-16,14.115,14.155,14.075,14.125,28760.0
2019-08-19,14.165,14.265,14.165,14.26,4105.0
2019-08-20,14.29,14.46,14.29,14.46,8163.0
2019-08-21,14.43,14.47,14.34,14.47,15897.0
2019-08-22,14.47,14.49,14.435,14.46,85376.0
2019-08-23,14.49,14.5,14.47,14.485,8016.0
2019-08-26,14.33,14.33,14.265,14.33,21034.0
2019-08-27,14.325,14.435,14.305,14.42,11439.0
2019-08-28,14.43,14.59,14.43,14.59,13871.0
2019-08-29,14.51,14.55,14.485,14.54,10038.0
2019-08-30,14.605,14.725,14.605,14.715,12671.0
2019-09-02,14.63,14.7,14.615,14.645,14644.0
2019-09-03,14.595,14.685,14.595,14.645,18884.0
2019-09-04,14.58,14.63,14.55,14.615,15774.0
2019-09-05,14.695,14.83,14.695,14.83,19415.0
2019-09-06,14.86,14.92,14.82,14.9,18708.0
2019-09-09,14.925,14.925,14.885,14.9,23049.0
2019-09-10,14.83,14.84,14.775,14.775,29527.0
2019-09-11,14.82,14.88,14.805,14.84,13862.0
2019-09-12,14.95,14.985,14.885,14.9,25977.0
2019-09-13,14.895,14.9,14.88,14.88,8387.0
2019-09-16,14.84,14.92,14.84,14.92,13729.0
2019-09-17,14.88,14.895,14.845,14.895,11258.0
2019-09-18,14.95,15.015,14.885,14.9,21733.0
2019-09-19,14.99,15.04,14.99,14.99,16903.0
2019-09-20,15.105,15.15,15.045,15.045,17292.0
2019-09-23,15.11,15.145,15.08,15.105,16571.0
2019-09-24,15.095,15.105,15.03,15.07,13228.0
2019-09-25,14.94,15.0,14.935,14.985,15976.0
2019-09-26,14.985,14.985,14.885,14.885,41152.0
2019-09-27,14.975,15.0,14.95,14.985,65304.0
2019-09-30,15.005,15.03,14.975,15.0,11882.0
2019-10-01,14.975,15.095,14.965,15.04,23649.0
2019-10-02,14.96,14.975,14.92,14.94,33379.0
2019-10-03,14.655,14.7,14.62,14.67,21888.0
2019-10-04,14.67,14.74,14.655,14.735,22058.0
2019-10-07,14.78,14.83,14.765,14.8,12377.0
2019-10-08,14.885,14.9,14.86,14.87,20208.0
2019-10-09,14.78,14.8,14.75,14.765,13010.0
2019-10-10,14.76,14.775,14.71,14.715,18768.0
2019-10-11,14.84,14.84,14.78,14.83,14264.0
2019-10-14,14.985,15.0,14.96,14.975,7520.0
2019-10-15,14.96,14.985,14.94,14.975,28681.0
2019-10-16,15.03,15.15,15.03,15.15,10624.0
2019-10-17,15.105,15.145,15.065,15.065,13085.0
2019-10-18,15.015,15.015,14.935,14.985,9878.0
2019-10-21,14.87,14.96,14.855,14.94,34201.0
2019-10-22,14.925,15.04,14.925,15.04,33905.0
2019-10-23,14.99,15.015,14.94,15.0,10933.0
2019-10-24,15.135,15.135,15.03,15.055,9097.0
2019-10-25,15.065,15.16,15.065,15.145,32768.0
2019-10-28,15.175,15.175,15.15,15.15,9239.0
2019-10-29,15.2,15.21,15.16,15.175,11158.0
2019-10-30,15.15,15.165,15.07,15.07,28413.0
2019-10-31,15.12,15.12,15.03,15.08,16169.0
2019-11-01,15.055,15.145,15.055,15.145,16777.0
2019-11-04,15.23,15.28,15.19,15.21,14176.0
2019-11-05,15.27,15.31,15.225,15.27,10686.0
2019-11-06,15.2,15.24,15.11,15.125,11397.0
2019-11-07,15.11,15.23,15.11,15.23,37905.0
2019-11-08,15.305,15.305,15.225,15.255,21782.0
2019-11-11,15.345,15.36,15.335,15.335,36661.0
2019-11-12,15.35,15.375,15.305,15.32,16389.0
2019-11-13,15.425,15.425,15.27,15.27,37320.0
2019-11-14,15.27,15.375,15.27,15.32,18976.0
2019-11-15,15.415,15.48,15.375,15.475,16705.0
2019-11-18,15.515,15.515,15.37,15.4,24668.0
2019-11-19,15.475,15.505,15.425,15.505,14383.0
2019-11-20,15.465,15.465,15.375,15.4,9470.0
2019-11-21,15.31,15.37,15.265,15.27,101000.0
2019-11-22,15.41,15.45,15.395,15.4,30320.0
2019-11-25,15.555,15.575,15.465,15.49,17996.0
2019-11-26,15.595,15.61,15.515,15.515,53685.0
2019-11-27,15.595,15.76,15.595,15.76,42570.0
2019-11-28,15.78,15.81,15.77,15.785,28737.0
2019-11-29,15.865,15.865,15.81,15.825,24980.0
2019-12-02,15.835,15.875,15.785,15.85,59647.0
2019-12-03,15.61,15.61,15.435,15.455,50043.0
2019-12-04,15.62,15.62,15.21,15.23,68929.0
2019-12-05,15.375,15.415,15.35,15.415,30978.0
2019-12-06,15.425,15.49,15.415,15.475,16840.0
2019-12-09,15.535,15.555,15.495,15.53,71287.0
2019-12-10,15.465,15.515,15.435,15.435,23564.0
2019-12-11,15.44,15.52,15.44,15.49,22283.0
2019-12-12,15.515,15.515,15.435,15.44,14359.0
2019-12-13,15.515,15.515,15.455,15.48,19709.0
2019-12-16,15.575,15.755,15.575,15.73,11356.0
2019-12-17,15.76,15.795,15.72,15.73,26851.0
2019-12-18,15.73,15.77,15.715,15.73,26389.0
2019-12-19,15.77,15.81,15.7,15.7,15747.0
2019-12-20,15.73,15.755,15.69,15.72,20979.0
2019-12-23,15.715,15.715,15.65,15.69,20428.0
2019-12-24,15.665,15.675,15.64,15.65,5917.0
2019-12-27,15.705,15.73,15.705,15.73,439.0
2019-12-30,15.73,15.74,15.665,15.73,12088.0
2019-12-31,15.605,15.605,15.475,15.475,10631.0
2020-01-02,15.55,15.55,15.495,15.535,33780.0
2020-01-03,15.725,15.77,15.615,15.635,17628.0
2020-01-06,15.56,15.675,15.5,15.64,46296.0
2020-01-07,15.68,15.855,15.68,15.84,46964.0
2020-01-08,15.82,15.83,15.655,15.74,22988.0
2020-01-09,15.91,15.93,15.84,15.885,6913.0
2020-01-10,15.985,16.02,15.96,15.985,17284.0
2020-01-13,15.905,15.945,15.885,15.945,32393.0
2020-01-14,16.06,16.085,16.025,16.085,264429.0
2020-01-15,16.155,16.19,16.13,16.19,22025.0
2020-01-16,16.37,16.37,16.23,16.265,22646.0
2020-01-17,16.355,16.38,16.335,16.355,14415.0
2020-01-20,16.385,16.385,16.31,16.355,17160.0
2020-01-21,16.345,16.345,16.2,16.22,40741.0
2020-01-22,16.31,16.45,16.255,16.45,15374.0
2020-01-23,16.37,16.38,16.22,16.22,19871.0
2020-01-24,16.32,16.345,16.255,16.28,12349.0
2020-01-28,15.91,15.995,15.905,15.97,14710.0
2020-01-29,16.035,16.035,15.975,16.02,49867.0
2020-01-30,16.085,16.09,15.87,15.885,30718.0
2020-01-31,15.96,16.01,15.945,15.975,16478.0
2020-02-03,15.68,15.755,15.675,15.755,31389.0
2020-02-04,15.715,15.805,15.715,15.795,15855.0
2020-02-05,15.91,15.91,15.815,15.855,19506.0
2020-02-06,16.01,16.01,15.905,15.96,50713.0
2020-02-07,16.035,16.035,15.895,15.895,21221.0
2020-02-10,15.895,15.895,15.815,15.88,34493.0
2020-02-11,16.02,16.035,15.975,15.995,23892.0
2020-02-12,15.985,16.06,15.96,16.04,20719.0
2020-02-13,16.075,16.15,15.995,15.995,13336.0
2020-02-14,15.995,16.04,15.95,16.035,17985.0
2020-02-17,15.975,16.05,15.96,16.0,27434.0
2020-02-18,16.0,16.165,15.905,16.165,25196.0
2020-02-19,15.95,16.05,15.95,16.05,17692.0
2020-02-20,16.205,16.24,16.075,16.115,16636.0
2020-02-21,16.115,16.115,16.05,16.065,120938.0
2020-02-24,15.88,15.88,15.665,15.69,35201.0
2020-02-25,15.635,15.635,15.275,15.435,75927.0
2020-02-26,15.14,15.185,15.05,15.135,53362.0
2020-02-27,15.025,15.115,14.955,14.96,36447.0
2020-02-28,14.56,14.61,14.455,14.455,88869.0
2020-03-02,14.405,14.455,14.095,14.415,114754.0
2020-03-03,14.7,14.75,14.65,14.65,60489.0
2020-03-04,14.415,14.51,14.405,14.43,28184.0
2020-03-05,14.75,14.75,14.57,14.57,22483.0
2020-03-06,14.415,14.445,14.2,14.2,20851.0
2020-03-09,13.915,13.915,13.26,13.26,77892.0
2020-03-10,12.825,13.35,12.71,13.325,57421.0
2020-03-11,13.495,13.58,13.145,13.16,64992.0
2020-03-12,12.77,13.095,12.105,12.155,79069.0
2020-03-13,11.565,12.345,11.22,11.785,60054.0
2020-03-16,11.985,11.985,11.515,11.62,118224.0
2020-03-17,11.46,11.655,11.09,11.37,65346.0
2020-03-18,11.62,11.62,10.885,11.0,57955.0
2020-03-19,11.08,11.08,10.475,10.475,37755.0
2020-03-20,10.83,10.975,10.64,10.64,35724.0
2020-03-23,10.385,10.385,9.675,9.945,114168.0
2020-03-24,10.025,10.37,10.025,10.245,67212.0
2020-03-25,11.09,11.13,10.56,10.65,17838.0
2020-03-26,11.1,11.45,11.1,11.31,38132.0
2020-03-27,12.27,12.27,10.845,11.09,78329.0
2020-03-30,10.695,11.305,10.625,11.155,52991.0
2020-03-31,11.515,11.77,11.165,11.195,46035.0
2020-04-01,11.435,11.695,11.435,11.525,38761.0
2020-04-02,11.37,11.54,11.26,11.525,85704.0
2020-04-03,11.67,11.67,11.165,11.17,37123.0
2020-04-06,11.35,11.64,11.35,11.64,14553.0
2020-04-07,11.99,11.99,11.58,11.665,32206.0
2020-04-08,11.555,11.915,11.525,11.8,40740.0
2020-04-09,11.915,12.065,11.85,12.065,253948.0
2020-04-14,12.165,12.3,12.065,12.3,36554.0
2020-04-15,12.39,12.48,12.22,12.27,57111.0
2020-04-16,11.96,12.185,11.96,12.155,28108.0
2020-04-17,12.435,12.58,12.375,12.455,29168.0
2020-04-20,12.3,12.375,12.17,12.18,47447.0
2020-04-21,12.04,12.075,11.77,11.82,76009.0
2020-04-22,11.605,11.785,11.53,11.785,27779.0
2020-04-23,11.875,11.94,11.73,11.745,37616.0
2020-04-24,11.77,11.87,11.755,11.835,15364.0
2020-04-27,11.885,12.075,11.8,11.99,172562.0
2020-04-28,12.165,12.235,12.03,12.055,20403.0
2020-04-29,12.185,12.27,12.145,12.23,24986.0
2020-04-30,12.48,12.67,12.44,12.63,26514.0
2020-05-01,12.62,12.62,12.115,12.155,56461.0
2020-05-04,11.99,12.14,11.91,12.14,13465.0
2020-05-05,12.375,12.375,12.31,12.32,8624.0
2020-05-06,12.365,12.39,12.26,12.375,12133.0
2020-05-07,12.365,12.365,12.295,12.335,18317.0
2020-05-08,12.475,12.5,12.435,12.465,20539.0
2020-05-11,12.58,12.695,12.57,12.695,36666.0
2020-05-12,12.615,12.615,12.45,12.48,22495.0
2020-05-13,12.32,12.465,12.23,12.455,26292.0
2020-05-14,12.36,12.415,12.31,12.31,29041.0
2020-05-15,12.455,12.49,12.325,12.425,18597.0
2020-05-18,12.645,12.72,12.525,12.525,8387.0
2020-05-19,12.93,12.93,12.84,12.905,19237.0
2020-05-20,12.725,12.995,12.725,12.99,123323.0
2020-05-21,13.055,13.055,12.93,12.98,25948.0
2020-05-22,12.955,13.015,12.81,12.815,88143.0
2020-05-25,12.955,13.155,12.955,13.155,21793.0
2020-05-26,13.26,13.455,13.26,13.425,47936.0
2020-05-27,13.38,13.53,13.325,13.43,15251.0
2020-05-28,13.57,13.71,13.465,13.495,52604.0
2020-05-29,13.465,13.505,13.405,13.47,69671.0
2020-06-01,13.34,13.57,13.3,13.57,25265.0
2020-06-02,13.545,13.71,13.545,13.71,25230.0
2020-06-03,13.84,13.89,13.76,13.89,21792.0
2020-06-04,14.035,14.055,13.825,13.965,13747.0
2020-06-05,13.9,13.93,13.84,13.93,19921.0
2020-06-09,14.19,14.315,14.16,14.17,27537.0
2020-06-10,14.145,14.25,14.12,14.25,27891.0
2020-06-11,14.095,14.095,13.785,13.865,26004.0
2020-06-12,13.43,13.57,13.27,13.515,40423.0
2020-06-15,13.405,13.47,13.13,13.155,123996.0
2020-06-16,13.49,13.815,13.49,13.765,119129.0
2020-06-17,13.79,13.89,13.74,13.875,22121.0
2020-06-18,13.8,13.81,13.645,13.725,26236.0
2020-06-19,13.905,13.92,13.785,13.785,6378.0
2020-06-22,13.74,13.765,13.62,13.75,33378.0
2020-06-23,13.875,13.88,13.605,13.74,47604.0
2020-06-24,13.74,13.865,13.74,13.85,11446.0
2020-06-25,13.465,13.65,13.405,13.405,28602.0
2020-06-26,13.52,13.54,13.36,13.48,21471.0
2020-06-29,13.35,13.45,13.245,13.31,15413.0
2020-06-30,13.56,13.695,13.535,13.645,47414.0
2020-07-01,13.685,13.845,13.645,13.73,35986.0
2020-07-02,13.885,13.97,13.78,13.97,13382.0
2020-07-03,14.03,14.12,13.88,13.945,11998.0
2020-07-06,13.98,14.02,13.935,13.935,4175.0
2020-07-07,14.07,14.07,13.88,13.88,150625.0
2020-07-08,13.895,13.935,13.735,13.805,44919.0
2020-07-09,13.845,13.945,13.835,13.845,6069.0
2020-07-10,13.83,13.83,13.645,13.645,11113.0
2020-07-13,13.83,13.835,13.73,13.745,35471.0
2020-07-14,13.72,13.72,13.61,13.635,14636.0
2020-07-15,13.83,13.91,13.81,13.905,28233.0
2020-07-16,14.01,14.01,13.795,13.795,8887.0
2020-07-17,13.885,13.885,13.785,13.82,8082.0
2020-07-20,13.88,13.88,13.695,13.805,19220.0
2020-07-21,13.885,14.22,13.885,14.22,17135.0
2020-07-22,14.27,14.27,14.08,14.095,23243.0
2020-07-23,14.095,14.185,14.095,14.18,13682.0
2020-07-24,14.08,14.08,13.97,14.02,19954.0
2020-07-27,13.97,14.045,13.955,14.045,10720.0
2020-07-28,14.16,14.16,14.01,14.01,5891.0
2020-07-29,13.93,13.955,13.83,13.855,17912.0
2020-07-30,13.96,14.005,13.93,13.97,7587.0
2020-07-31,13.92,13.92,13.68,13.695,12178.0
2020-08-03,13.67,13.855,13.61,13.835,17074.0
2020-08-04,14.095,14.105,13.995,14.08,7337.0
2020-08-05,13.96,13.995,13.945,13.98,7859.0
2020-08-06,14.07,14.08,13.96,14.035,17234.0
2020-08-07,13.97,14.035,13.97,13.98,35066.0
2020-08-10,14.035,14.21,14.035,14.145,13568.0
2020-08-11,14.13,14.245,14.085,14.145,19525.0
2020-08-12,14.035,14.11,14.005,14.01,23247.0
2020-08-13,14.155,14.16,14.06,14.095,2844.0
2020-08-14,14.16,14.195,14.16,14.195,7310.0
2020-08-17,14.12,14.17,14.085,14.17,53999.0
2020-08-18,14.27,14.31,14.21,14.28,12965.0
2020-08-19,14.295,14.345,14.23,14.28,10486.0
2020-08-20,14.28,14.295,14.205,14.26,7402.0
2020-08-21,14.31,14.37,14.26,14.295,32898.0
2020-08-24,14.28,14.435,14.28,14.41,69865.0
2020-08-25,14.545,14.61,14.445,14.47,20168.0
2020-08-26,14.445,14.455,14.335,14.445,12428.0
2020-08-27,14.445,14.595,14.43,14.595,12740.0
2020-08-28,14.345,14.395,14.335,14.38,11929.0
2020-08-31,14.37,14.445,14.32,14.405,14524.0
2020-09-01,14.26,14.26,14.085,14.17,25090.0
2020-09-02,14.26,14.385,14.26,14.385,20273.0
2020-09-03,14.51,14.53,14.445,14.53,18660.0
2020-09-04,14.245,14.245,14.095,14.095,36854.0
2020-09-07,13.97,14.13,13.885,14.095,16581.0
2020-09-08,14.22,14.255,14.17,14.195,16956.0
2020-09-09,13.985,13.985,13.855,13.88,22272.0
2020-09-10,14.18,14.18,13.955,14.005,12080.0
2020-09-11,13.885,13.905,13.82,13.895,16038.0
2020-09-14,13.92,13.985,13.92,13.985,14097.0
2020-09-15,14.01,14.03,13.985,13.985,7591.0
2020-09-16,14.13,14.185,14.11,14.18,11320.0
2020-09-17,14.26,14.26,13.985,13.985,9945.0
2020-09-18,14.01,14.01,13.91,13.97,25807.0
2020-09-21,13.93,13.945,13.835,13.88,18575.0
2020-09-22,13.76,13.81,13.72,13.81,27929.0
2020-09-23,13.985,14.07,13.955,14.06,7234.0
2020-09-24,13.945,13.955,13.87,13.945,20691.0
2020-09-25,13.995,14.035,13.955,13.97,30195.0
2020-09-28,14.085,14.135,14.06,14.105,11224.0
2020-09-29,14.21,14.21,14.145,14.145,20228.0
2020-09-30,14.095,14.095,13.93,13.93,10185.0
2020-10-01,13.97,14.145,13.97,14.13,13636.0
2020-10-02,14.055,14.055,13.845,13.845,37520.0
2020-10-05,13.97,14.205,13.97,14.205,12526.0
2020-10-06,14.235,14.335,14.185,14.31,20109.0
2020-10-07,14.31,14.495,14.31,14.485,12246.0
2020-10-08,14.595,14.685,14.545,14.61,24685.0
2020-10-09,14.645,14.72,14.62,14.68,21376.0
2020-10-12,14.705,14.715,14.66,14.685,14366.0
2020-10-13,14.755,14.87,14.755,14.87,12481.0
2020-10-14,14.815,14.88,14.815,14.865,13013.0
2020-10-15,14.895,14.94,14.865,14.895,28602.0
2020-10-16,14.865,14.865,14.78,14.795,41305.0
2020-10-19,14.865,14.945,14.865,14.905,19049.0
2020-10-20,15.07,15.08,14.82,14.84,35591.0
2020-10-21,14.84,14.895,14.84,14.895,11726.0
2020-10-22,14.805,14.82,14.685,14.82,9120.0
2020-10-23,14.78,14.82,14.74,14.805,20722.0
2020-10-26,14.89,14.905,14.78,14.78,25669.0
2020-10-27,14.595,14.595,14.47,14.48,14772.0
2020-10-28,14.395,14.56,14.395,14.56,21191.0
2020-10-29,14.37,14.37,14.245,14.285,16890.0
2020-10-30,14.305,14.305,14.12,14.12,21123.0
2020-11-02,14.185,14.22,14.11,14.205,12699.0
2020-11-03,14.41,14.56,14.41,14.555,16046.0
2020-11-04,14.545,14.63,14.42,14.585,13916.0
2020-11-05,14.68,14.755,14.645,14.715,22802.0
2020-11-06,14.805,14.895,14.805,14.845,14874.0
2020-11-09,14.945,15.195,14.945,15.19,13279.0
2020-11-10,15.515,15.545,15.165,15.23,72395.0
2020-11-11,15.395,15.455,15.355,15.455,5707.0
2020-11-12,15.515,15.52,15.345,15.38,30230.0
2020-11-13,15.345,15.39,15.29,15.33,43941.0
2020-11-16,15.33,15.33,15.33,15.33,0.0
2020-11-17,15.595,15.645,15.545,15.555,38349.0
2020-11-18,15.605,15.63,15.555,15.555,21855.0
2020-11-19,15.555,15.555,15.44,15.54,18855.0
2020-11-20,15.57,15.58,15.495,15.495,38467.0
2020-11-23,15.595,15.605,15.545,15.58,187955.0
2020-11-24,15.705,15.755,15.655,15.755,69424.0
2020-11-25,15.815,15.87,15.78,15.795,567128.0
2020-11-26,15.895,15.895,15.74,15.755,40222.0
2020-11-27,15.765,15.765,15.645,15.69,20974.0
2020-11-30,15.78,15.79,15.57,15.595,53641.0
2020-12-01,15.82,15.82,15.58,15.74,16120.0
2020-12-02,15.67,15.77,15.67,15.715,28427.0
2020-12-03,15.755,15.805,15.715,15.79,47131.0
2020-12-04,15.78,15.805,15.765,15.77,13248.0
2020-12-07,15.845,15.94,15.84,15.855,26057.0
2020-12-08,15.84,15.87,15.805,15.855,20937.0
2020-12-09,15.955,15.98,15.915,15.915,30887.0
2020-12-10,15.895,15.895,15.79,15.82,26407.0
2020-12-11,15.815,15.815,15.755,15.77,27871.0
2020-12-14,15.765,15.855,15.765,15.845,22146.0
2020-12-15,15.765,15.77,15.68,15.72,11536.0
2020-12-16,15.895,15.93,15.855,15.855,19232.0
2020-12-17,15.93,16.04,15.915,16.015,13938.0
2020-12-18,16.015,16.015,15.77,15.78,100959.0
2020-12-21,15.72,15.74,15.665,15.69,54476.0
2020-12-22,15.69,15.69,15.545,15.555,26859.0
2020-12-23,15.655,15.74,15.655,15.68,24545.0
2020-12-24,15.84,15.84,15.77,15.805,2220.0
2020-12-29,15.88,15.905,15.83,15.865,8620.0
2020-12-30,15.865,15.865,15.77,15.795,4641.0
2020-12-31,15.865,15.865,15.78,15.805,2177.0
2021-01-04,15.945,15.945,15.755,15.94,7082.0
2021-01-05,15.83,15.88,15.83,15.855,2226.0
2021-01-06,15.87,15.89,15.705,15.705,37140.0
2021-01-07,15.88,15.895,15.82,15.845,3058.0
2021-01-08,15.905,15.93,15.82,15.88,13559.0
2021-01-11,15.88,15.915,15.695,15.735,30777.0
2021-01-12,15.73,15.82,15.67,15.67,34424.0
2021-01-13,15.675,15.735,15.62,15.685,44085.0
2021-01-14,15.71,15.805,15.675,15.795,12533.0
2021-01-15,15.77,15.865,15.77,15.865,13102.0
2021-01-18,15.78,15.78,15.695,15.73,23175.0
2021-01-19,15.84,16.115,15.84,16.115,14568.0
2021-01-20,16.005,16.05,15.94,16.05,38683.0
2021-01-21,16.115,16.16,16.055,16.1,63498.0
2021-01-22,16.09,16.11,15.99,16.015,43371.0
2021-01-25,16.03,16.1,15.99,16.08,17851.0
2021-01-27,16.04,16.055,15.94,15.975,20719.0
2021-01-28,15.73,15.73,15.515,15.6,19385.0
2021-01-29,15.785,15.795,15.525,15.55,42929.0
2021-02-01,15.465,15.65,15.265,15.6,21297.0
2021-02-02,15.685,15.895,15.685,15.89,133865.0
2021-02-03,16.04,16.125,15.99,16.125,24048.0
2021-02-04,16.15,16.15,15.945,15.965,65105.0
2021-02-05,16.135,16.135,16.03,16.115,16033.0
2021-02-08,16.125,16.225,16.115,16.165,19603.0
2021-02-09,16.185,16.26,16.05,16.26,30711.0
2021-02-10,16.1,16.185,16.08,16.125,16186.0
2021-02-11,16.115,16.115,16.03,16.065,16183.0
2021-02-12,16.025,16.05,15.895,15.98,21840.0
2021-02-15,16.025,16.09,16.025,16.04,25120.0
2021-02-16,16.115,16.175,16.09,16.135,20867.0
2021-02-17,16.11,16.11,15.955,16.055,23340.0
2021-02-18,16.04,16.065,15.975,15.975,53836.0
2021-02-19,15.94,15.94,15.82,15.87,18136.0
2021-02-22,15.845,15.94,15.845,15.915,21827.0
2021-02-23,15.865,15.955,15.78,15.92,31307.0
2021-02-24,15.92,15.93,15.81,15.82,27045.0
2021-02-25,15.955,16.0,15.915,15.965,39611.0
2021-02-26,15.71,15.71,15.51,15.61,30805.0
2021-03-01,15.685,15.845,15.685,15.755,3519.0
2021-03-02,15.975,15.98,15.735,15.735,18838.0
2021-03-03,15.705,15.82,15.705,15.77,43234.0
2021-03-04,15.735,15.745,15.61,15.645,21801.0
2021-03-05,15.625,15.625,15.4,15.56,45858.0
2021-03-08,15.94,15.94,15.61,15.61,7131.0
2021-03-09,15.6,15.65,15.57,15.625,21433.0
2021-03-10,15.675,15.735,15.61,15.61,35642.0
2021-03-11,15.82,15.865,15.49,15.625,31411.0
2021-03-12,15.805,15.855,15.805,15.82,11547.0
2021-03-15,15.83,15.845,15.755,15.82,10881.0
2021-03-16,15.915,16.065,15.865,16.03,21418.0
2021-03-17,16.04,16.04,15.89,15.955,15761.0
2021-03-18,15.965,16.0,15.89,15.905,20576.0
2021-03-19,15.77,16.2,15.65,16.2,22872.0
2021-03-22,15.87,15.965,15.855,15.955,21777.0
2021-03-23,16.03,16.055,15.895,15.895,38411.0
2021-03-24,16.03,16.03,15.855,15.955,32951.0
2021-03-25,15.915,15.99,15.915,15.94,15923.0
2021-03-26,15.98,16.03,15.975,16.03,28868.0
2021-03-29,16.165,16.165,15.945,15.99,15560.0
2021-03-30,15.955,15.98,15.82,15.83,26251.0
2021-03-31,15.81,16.005,15.81,15.98,21865.0
2021-04-01,15.99,16.03,15.94,16.03,14846.0
2021-04-06,16.2,16.27,16.16,16.245,24585.0
2021-04-07,16.395,16.48,16.36,16.48,68751.0
2021-04-08,16.48,16.545,16.48,16.52,35160.0
2021-04-09,16.58,16.59,16.48,16.555,24181.0
2021-04-12,16.495,16.53,16.385,16.385,113446.0
2021-04-13,16.385,16.58,16.385,16.47,43012.0
2021-04-14,16.47,16.675,16.47,16.665,25732.0
2021-04-15,16.665,16.7,16.245,16.68,27146.0
2021-04-16,16.615,16.75,16.595,16.64,10687.0
2021-04-19,16.68,16.73,16.665,16.665,45399.0
2021-04-20,16.655,16.655,16.53,16.54,55227.0
2021-04-21,16.37,16.435,16.25,16.405,99305.0
2021-04-22,16.495,16.52,16.455,16.46,15842.0
2021-04-23,16.54,16.57,16.54,16.555,89744.0
2021-04-26,16.62,16.62,16.505,16.52,19662.0
2021-04-27,16.62,16.62,16.405,16.435,19689.0
2021-04-28,16.54,16.54,16.43,16.515,18432.0
2021-04-29,16.58,16.63,16.565,16.62,9279.0
2021-04-30,16.52,16.53,16.435,16.47,114533.0
2021-05-03,16.47,16.47,16.37,16.37,32261.0
2021-05-04,16.385,16.47,16.385,16.41,33289.0
2021-05-05,16.38,16.505,16.38,16.46,41594.0
2021-05-06,16.455,16.455,16.285,16.295,32303.0
2021-05-07,16.395,16.405,16.325,16.335,43300.0
2021-05-10,16.38,16.47,16.38,16.435,45858.0
2021-05-11,16.43,16.43,16.2,16.26,55384.0
2021-05-12,16.14,16.235,16.03,16.055,60933.0
2021-05-13,15.92,15.975,15.84,15.84,25610.0
2021-05-14,16.005,16.04,15.965,16.0,16245.0
2021-05-17,16.08,16.135,16.05,16.1,22102.0
2021-05-18,16.115,16.135,16.065,16.125,9459.0
2021-05-19,16.015,16.015,15.81,15.81,21361.0
2021-05-20,15.78,16.0,15.78,15.98,28073.0
2021-05-21,16.1,16.1,15.975,16.03,20545.0
2021-05-24,16.11,16.11,16.005,16.08,60355.0
2021-05-25,16.115,16.25,16.115,16.25,59807.0
2021-05-26,16.27,16.345,16.27,16.3,30565.0
2021-05-27,16.27,16.32,16.225,16.31,39946.0
2021-05-28,16.35,16.485,16.35,16.47,12488.0
2021-05-31,16.48,16.495,16.395,16.485,151702.0
2021-06-01,16.455,16.47,16.36,16.47,12423.0
2021-06-02,16.345,16.54,16.345,16.54,19610.0
2021-06-03,16.68,16.705,16.65,16.7,20593.0
2021-06-04,16.665,16.765,16.615,16.73,14804.0
2021-06-07,16.765,16.79,16.725,16.785,14065.0
2021-06-08,16.825,16.835,16.785,16.785,12324.0
2021-06-09,16.975,16.975,16.81,16.81,23956.0
2021-06-10,16.755,16.935,16.755,16.935,14425.0
2021-06-11,16.91,17.02,16.91,16.975,23595.0
2021-06-15,17.095,17.11,17.02,17.06,30841.0
2021-06-16,17.085,17.12,17.02,17.035,21666.0
2021-06-17,17.12,17.12,16.86,16.925,22786.0
2021-06-18,16.97,17.13,16.97,17.06,64808.0
2021-06-21,16.885,16.89,16.785,16.89,116171.0
2021-06-22,17.155,17.155,17.055,17.095,13252.0
2021-06-23,17.095,17.12,17.045,17.06,81590.0
2021-06-24,17.06,17.085,17.01,17.01,99191.0
2021-06-25,17.105,17.17,17.095,17.105,8468.0
2021-06-28,17.19,17.19,16.97,17.02,67732.0
2021-06-29,17.215,17.215,16.9,17.02,73750.0
2021-06-30,17.135,17.18,17.11,17.12,31228.0
2021-07-01,17.345,17.345,17.015,17.015,36147.0
2021-07-02,17.115,17.125,17.04,17.115,9114.0
2021-07-05,17.96,17.96,17.21,17.21,19839.0
2021-07-06,17.345,17.345,17.055,17.055,22052.0
2021-07-07,17.055,17.225,17.055,17.225,36845.0
2021-07-08,17.225,17.345,17.2,17.26,68889.0
2021-07-09,17.28,17.28,16.945,16.985,20661.0
2021-07-12,17.28,17.28,17.105,17.14,20380.0
2021-07-13,17.33,17.33,16.935,17.19,33898.0
2021-07-14,17.21,17.26,17.2,17.235,6723.0
2021-07-15,17.235,17.26,17.16,17.16,9589.0
2021-07-16,17.185,17.2,17.15,17.16,13064.0
2021-07-19,17.105,17.105,16.98,17.105,73322.0
2021-07-20,16.91,16.98,16.84,16.91,40955.0
2021-07-21,17.15,17.175,17.045,17.045,28049.0
2021-07-22,17.08,17.19,17.08,17.09,21505.0
2021-07-23,17.105,17.26,17.105,17.235,14493.0
2021-07-26,17.25,17.365,17.185,17.21,25147.0
2021-07-27,17.28,17.28,17.175,17.175,6040.0
2021-07-28,17.285,17.285,17.115,17.115,23501.0
2021-07-29,17.105,17.245,17.105,17.22,16854.0
2021-07-30,17.235,17.235,17.125,17.2,17349.0
2021-08-02,17.28,17.485,17.28,17.38,6467.0
2021-08-03,17.44,17.485,17.43,17.45,22378.0
2021-08-04,17.455,17.51,17.455,17.5,10042.0
2021-08-05,17.475,17.535,17.475,17.525,11490.0
2021-08-06,17.535,17.585,17.535,17.585,14281.0
2021-08-09,17.695,17.695,17.57,17.575,16509.0
2021-08-10,17.705,17.705,17.595,17.645,30499.0
2021-08-11,17.695,17.72,17.655,17.67,58220.0
2021-08-12,17.68,17.73,17.67,17.68,25395.0
2021-08-13,17.545,17.87,17.545,17.81,24060.0
2021-08-16,17.835,17.85,17.765,17.78,8136.0
2021-08-17,17.84,17.84,17.645,17.68,16308.0
2021-08-18,17.8,17.825,17.705,17.81,25380.0
2021-08-19,17.955,17.955,17.695,17.79,21887.0
2021-08-20,17.835,17.835,17.665,17.705,18307.0
2021-08-23,17.75,17.875,17.73,17.85,59112.0
2021-08-24,17.96,17.995,17.92,17.945,22131.0
2021-08-25,18.04,18.04,17.945,17.99,29403.0
2021-08-26,18.09,18.09,17.85,17.85,26733.0
2021-08-27,17.84,17.885,17.8,17.84,122598.0
2021-08-30,17.99,17.995,17.875,17.93,73055.0
2021-08-31,18.09,18.16,18.005,18.16,38854.0
2021-09-01,18.33,18.33,17.93,18.075,49069.0
2021-09-02,18.075,18.135,18.03,18.065,17519.0
2021-09-03,18.21,18.255,18.21,18.225,31106.0
2021-09-06,18.405,18.405,18.075,18.21,57088.0
2021-09-07,18.355,18.355,18.22,18.295,74509.0
2021-09-08,18.305,18.305,18.15,18.15,60850.0
2021-09-09,18.14,18.14,17.57,17.57,48704.0
2021-09-10,18.03,18.03,17.945,18.03,27590.0
2021-09-13,18.02,18.08,17.945,18.045,15096.0
2021-09-14,18.09,18.135,17.98,18.125,27892.0
2021-09-15,18.16,18.16,18.055,18.14,12409.0
2021-09-16,18.175,18.255,18.135,18.235,11406.0
2021-09-17,18.04,18.135,18.04,18.1,115472.0
2021-09-20,18.065,18.065,17.665,17.75,20495.0
2021-09-21,17.61,17.815,17.56,17.78,25035.0
2021-09-22,17.81,17.98,17.78,17.96,18969.0
2021-09-23,18.015,18.185,18.015,18.165,22667.0
2021-09-24,18.235,18.235,17.99,17.99,28861.0
2021-09-27,18.045,18.14,18.005,18.005,26697.0
2021-09-28,17.97,17.97,17.8,17.815,24234.0
2021-09-29,17.56,17.68,17.49,17.63,30073.0
2021-09-30,17.75,17.885,17.73,17.87,41077.0
2021-10-01,17.62,17.705,17.535,17.62,15087.0
2021-10-04,17.81,17.875,17.72,17.75,6700.0
2021-10-05,17.645,17.69,17.535,17.69,14646.0
2021-10-06,17.755,17.825,17.56,17.56,18362.0
2021-10-07,17.74,17.775,17.72,17.75,2966.0
2021-10-08,17.91,17.91,17.81,17.875,5850.0
2021-10-11,17.79,17.79,17.705,17.755,23655.0
2021-10-12,17.695,17.79,17.645,17.68,8978.0
2021-10-13,17.695,17.765,17.695,17.72,17623.0
2021-10-14,17.895,18.03,17.895,17.93,8814.0
2021-10-15,18.105,18.105,17.96,18.02,10376.0
2021-10-18,18.115,18.115,17.99,17.99,11292.0
2021-10-19,18.015,18.15,18.015,18.105,27015.0
2021-10-20,18.175,18.22,18.135,18.135,8978.0
2021-10-21,18.2,18.225,18.105,18.175,14305.0
2021-10-22,18.135,18.22,18.135,18.185,9962.0
2021-10-25,18.185,18.26,18.15,18.22,19441.0
2021-10-26,18.285,18.295,18.165,18.21,17142.0
2021-10-27,18.26,18.26,18.15,18.22,9936.0
2021-10-28,18.135,18.135,18.02,18.055,24622.0
2021-10-29,18.125,18.125,17.87,17.87,14061.0
2021-11-01,17.995,18.14,17.995,18.1,29998.0
2021-11-02,18.1,18.115,17.935,17.99,16910.0
2021-11-03,18.1,18.2,18.055,18.08,54925.0
2021-11-04,18.135,18.175,18.115,18.125,20020.0
2021-11-05,18.245,18.305,18.21,18.235,26121.0
2021-11-08,18.33,18.345,18.195,18.245,30257.0
2021-11-09,18.305,18.33,18.2,18.235,9065.0
2021-11-10,18.27,18.285,18.135,18.165,26997.0
2021-11-11,18.09,18.105,17.92,18.075,14569.0
2021-11-12,18.135,18.2,18.09,18.16,15491.0
2021-11-15,18.225,18.285,18.2,18.26,25766.0
2021-11-16,18.245,18.245,18.115,18.135,11094.0
2021-11-17,18.2,18.26,18.15,18.21,17556.0
2021-11-18,18.175,18.315,18.16,18.315,15379.0
2021-11-19,18.295,18.37,18.28,18.34,20677.0
2021-11-22,18.26,18.305,18.185,18.26,33087.0
2021-11-23,18.22,18.255,18.15,18.235,19700.0
2021-11-24,18.14,18.185,18.075,18.185,11373.0
2021-11-25,18.185,18.22,18.125,18.22,9099.0
2021-11-26,18.225,18.225,17.875,17.92,42775.0
2021-11-29,17.72,17.885,17.645,17.84,34637.0
2021-11-30,17.945,18.08,17.945,17.96,40032.0
2021-12-01,17.86,17.86,17.655,17.79,30446.0
2021-12-02,17.645,17.69,17.55,17.67,27509.0
2021-12-03,17.79,17.79,17.655,17.73,17169.0
2021-12-06,17.72,17.81,17.665,17.68,19878.0
2021-12-07,17.775,17.895,17.775,17.85,22306.0
2021-12-08,18.065,18.2,17.995,18.16,22033.0
2021-12-09,18.15,18.15,18.08,18.115,15714.0
2021-12-10,18.075,18.075,17.92,18.02,54155.0
2021-12-13,18.055,18.16,18.04,18.14,10735.0
2021-12-14,18.045,18.195,18.045,18.195,11472.0
2021-12-15,18.125,18.125,17.945,17.955,9702.0
2021-12-16,18.1,18.1,17.935,17.995,11941.0
2021-12-17,18.03,18.135,17.91,17.92,26520.0
2021-12-20,17.895,17.895,17.75,17.815,18031.0
2021-12-21,17.79,17.91,17.78,17.9,30290.0
2021-12-22,17.92,17.995,17.87,17.98,14559.0
2021-12-23,18.08,18.135,18.065,18.09,7989.0
2021-12-24,18.175,18.21,18.165,18.165,8610.0
2021-12-29,18.345,18.475,18.34,18.415,63665.0
2021-12-30,18.49,18.5,18.415,18.46,10926.0
2021-12-31,18.545,18.545,18.38,18.44,6141.0
2022-01-04,18.52,18.79,18.445,18.765,10445.0
2022-01-05,18.825,18.86,18.67,18.685,31707.0
2022-01-06,18.47,18.47,18.055,18.06,22671.0
2022-01-07,18.26,18.32,18.175,18.255,20745.0
2022-01-10,18.245,18.245,18.105,18.21,32912.0
2022-01-11,18.185,18.22,18.095,18.095,63703.0
2022-01-12,18.26,18.26,18.19,18.19,35750.0
2022-01-13,18.235,18.26,18.175,18.185,23948.0
2022-01-14,18.14,18.14,18.01,18.07,29315.0
2022-01-17,18.055,18.115,18.01,18.095,23347.0
2022-01-18,18.185,18.2,18.095,18.105,13969.0
2022-01-19,17.965,18.06,17.94,17.955,26529.0
2022-01-20,17.89,17.93,17.855,17.93,14241.0
2022-01-21,17.8,17.8,17.435,17.515,40842.0
2022-01-24,17.325,17.43,17.265,17.41,38869.0
2022-01-25,17.235,17.27,16.77,16.865,62822.0
2022-01-27,16.905,17.045,16.385,16.455,137052.0
2022-01-28,16.575,16.835,16.475,16.76,44552.0
2022-01-31,16.865,17.01,16.845,16.95,12890.0
2022-02-01,17.02,17.195,17.02,17.16,30516.0
2022-02-02,17.29,17.375,17.235,17.28,39713.0
2022-02-03,17.385,17.385,17.09,17.175,66157.0
2022-02-04,17.165,17.235,17.1,17.195,25844.0
2022-02-07,17.14,17.36,17.14,17.36,14914.0
2022-02-08,17.28,17.46,17.28,17.455,10523.0
2022-02-09,17.46,17.655,17.4,17.655,15617.0
2022-02-10,17.905,17.905,17.625,17.66,13385.0
2022-02-11,17.505,17.505,17.315,17.375,25665.0
2022-02-14,17.29,17.395,17.28,17.305,24205.0
2022-02-15,17.29,17.325,17.175,17.305,9070.0
2022-02-16,17.445,17.525,17.42,17.525,13151.0
2022-02-17,17.655,17.67,17.55,17.56,9610.0
2022-02-18,17.445,17.54,17.42,17.495,15755.0
2022-02-21,17.375,17.49,17.27,17.49,34554.0
2022-02-22,17.305,17.33,17.16,17.255,19026.0
2022-02-23,17.265,17.395,17.22,17.395,14091.0
2022-02-24,17.035,17.2,16.94,16.975,15293.0
2022-02-25,17.175,17.175,17.045,17.08,21241.0
2022-02-28,17.185,17.195,17.02,17.195,49858.0
2022-03-01,17.315,17.46,17.315,17.35,16961.0
2022-03-02,17.235,17.365,17.195,17.36,7362.0
2022-03-03,17.56,17.565,17.43,17.445,19901.0
2022-03-04,17.325,17.325,17.09,17.245,17777.0
2022-03-07,17.375,17.375,17.02,17.035,13484.0
2022-03-08,17.01,17.1,16.905,16.905,19244.0
2022-03-09,16.97,17.1,16.95,17.1,22656.0
2022-03-10,17.23,17.435,17.2,17.34,46067.0
2022-03-11,17.325,17.35,17.15,17.165,32598.0
2022-03-14,17.27,17.34,17.255,17.29,70347.0
2022-03-15,17.22,17.255,17.175,17.21,18632.0
2022-03-16,17.305,17.435,17.305,17.41,101641.0
2022-03-17,17.585,18.235,17.54,17.54,96897.0
2022-03-18,17.73,17.73,17.595,17.625,21779.0
2022-03-21,17.82,17.855,17.695,17.715,40661.0
2022-03-22,17.8,17.8,17.725,17.775,75080.0
2022-03-23,17.825,17.855,17.81,17.825,11425.0
2022-03-24,17.705,17.8,17.705,17.8,12124.0
2022-03-25,17.88,17.925,17.835,17.925,21310.0
2022-03-28,17.925,17.925,17.845,17.915,21399.0
2022-03-29,17.975,18.06,17.975,18.06,9577.0
2022-03-30,18.13,18.13,18.07,18.08,17566.0
2022-03-31,18.12,18.15,18.045,18.045,11489.0
2022-04-01,17.965,18.055,17.94,18.055,30047.0
2022-04-04,18.14,18.235,18.09,18.2,10685.0
2022-04-05,18.235,18.285,18.2,18.27,11859.0
2022-04-06,18.035,18.035,17.955,18.01,15719.0
2022-04-07,17.95,17.95,17.82,17.905,22169.0
2022-04-08,17.965,17.965,17.87,17.915,14592.0
2022-04-11,17.93,17.93,17.88,17.895,10813.0
2022-04-12,17.88,17.88,17.74,17.765,21058.0
2022-04-13,17.765,17.88,17.765,17.845,19180.0
2022-04-14,17.905,18.035,17.905,18.025,9369.0
2022-04-19,18.035,18.105,18.025,18.08,69120.0
2022-04-20,18.235,18.26,18.14,18.185,19279.0
2022-04-21,18.32,18.33,18.255,18.295,8677.0
2022-04-22,18.235,18.235,17.975,18.01,55278.0
2022-04-26,17.8,17.8,17.645,17.68,11204.0
2022-04-27,17.525,17.6,17.455,17.505,13538.0
2022-04-28,17.725,17.765,17.68,17.76,18683.0
2022-04-29,17.79,17.985,17.79,17.93,15016.0
2022-05-02,17.8,17.8,17.625,17.645,18416.0
2022-05-03,17.645,17.66,17.56,17.625,13418.0
2022-05-04,17.68,17.68,17.47,17.48,10489.0
2022-05-05,17.655,17.73,17.655,17.725,8124.0
2022-05-06,17.54,17.54,17.22,17.28,11717.0
2022-05-09,17.175,17.175,16.905,16.915,18048.0
2022-05-10,16.74,16.82,16.49,16.785,15759.0
2022-05-11,16.83,16.845,16.67,16.845,35718.0
2022-05-12,16.595,16.7,16.49,16.5,12353.0
2022-05-13,16.655,16.81,16.64,16.81,25590.0
2022-05-16,17.03,17.105,16.935,16.96,9511.0
2022-05-17,17.01,17.035,16.935,16.995,7947.0
2022-05-18,17.23,17.255,17.165,17.185,47477.0
2022-05-19,16.915,17.02,16.88,17.01,28934.0
2022-05-20,17.125,17.195,17.125,17.16,13994.0
2022-05-23,17.33,17.33,17.195,17.2,11140.0
2022-05-24,17.23,17.365,17.065,17.065,25503.0
2022-05-25,17.13,17.13,17.01,17.03,30998.0
2022-05-26,17.055,17.055,16.925,16.97,23574.0
2022-05-27,17.105,17.105,17.035,17.035,10275.0
2022-05-30,17.255,17.34,17.245,17.34,16096.0
2022-05-31,17.325,17.325,17.255,17.295,15855.0
2022-06-01,17.105,17.105,16.96,16.975,14855.0
2022-06-02,16.81,16.89,16.805,16.83,31147.0
2022-06-03,17.065,17.065,16.975,16.995,6045.0
2022-06-06,16.935,16.95,16.865,16.865,18473.0
2022-06-07,16.82,16.82,16.585,16.665,28278.0
2022-06-08,16.805,16.905,16.785,16.865,34976.0
2022-06-09,16.775,16.775,16.525,16.525,16772.0
2022-06-10,16.48,16.48,16.315,16.325,12513.0
2022-06-14,15.77,15.77,15.5,15.735,30448.0
2022-06-15,15.675,15.735,15.5,15.5,22464.0
2022-06-16,15.655,15.7,15.485,15.49,25517.0
2022-06-17,15.25,15.275,15.055,15.265,12198.0
2022-06-20,15.35,15.35,15.185,15.265,15894.0
2022-06-21,15.45,15.49,15.385,15.395,24817.0
2022-06-22,15.455,15.475,15.36,15.36,11589.0
2022-06-23,15.415,15.5,15.38,15.415,18682.0
2022-06-24,15.5,15.725,15.44,15.7,167998.0
2022-06-27,15.805,15.96,15.805,15.935,12630.0
2022-06-28,15.95,16.01,15.91,16.01,14724.0
2022-06-29,15.795,15.815,15.745,15.785,41305.0
2022-06-30,15.79,15.79,15.62,15.62,23865.0
2022-07-01,15.615,15.79,15.605,15.685,22519.0
2022-07-04,15.745,15.95,15.745,15.81,20274.0
2022-07-05,15.87,15.87,15.79,15.86,24141.0
2022-07-06,15.78,15.925,15.78,15.835,12910.0
2022-07-07,15.905,15.905,15.765,15.905,156952.0
2022-07-08,15.995,16.065,15.975,16.005,27666.0
2022-07-11,16.1,16.1,15.845,15.89,10692.0
2022-07-12,15.88,15.88,15.64,15.64,16589.0
2022-07-13,15.775,15.815,15.775,15.79,10746.0
2022-07-14,15.81,15.95,15.81,15.95,23287.0
2022-07-15,15.925,15.925,15.78,15.81,15253.0
2022-07-18,16.005,16.055,15.925,16.055,12938.0
2022-07-19,15.94,16.01,15.89,15.925,8428.0
2022-07-20,16.145,16.33,16.12,16.275,17593.0
2022-07-21,16.365,16.385,16.295,16.385,17864.0
2022-07-22,16.5,16.5,16.355,16.4,17658.0
2022-07-25,16.4,16.425,16.33,16.355,16437.0
2022-07-26,16.35,16.445,16.31,16.435,22095.0
2022-07-27,16.365,16.425,16.355,16.425,14834.0
2022-07-28,16.47,16.595,16.47,16.595,24979.0
2022-07-29,16.745,16.845,16.745,16.81,12013.0
2022-08-01,16.95,16.95,16.86,16.925,19735.0
2022-08-02,16.845,16.915,16.78,16.88,19087.0
2022-08-03,16.88,16.925,16.72,16.925,77919.0
2022-08-04,17.125,17.125,16.965,16.985,23185.0
2022-08-05,16.995,17.03,16.985,17.02,23399.0
2022-08-08,16.975,16.995,16.93,16.95,19403.0
2022-08-09,17.04,17.155,17.04,17.135,18936.0
2022-08-10,17.055,17.1,16.985,17.0,23612.0
2022-08-11,17.215,17.275,17.17,17.215,14677.0
2022-08-12,17.08,17.115,17.02,17.02,23595.0
2022-08-15,17.18,17.205,17.16,17.195,20165.0
2022-08-16,17.205,17.25,17.125,17.145,16229.0
2022-08-17,17.215,17.275,17.145,17.225,19589.0
2022-08-18,17.11,17.135,17.08,17.115,5658.0
2022-08-19,17.125,17.17,17.115,17.125,9630.0
2022-08-22,17.0,17.0,16.85,16.95,9325.0
2022-08-23,16.87,16.895,16.79,16.79,17267.0
2022-08-24,16.835,16.915,16.835,16.915,15139.0
2022-08-25,17.04,17.11,17.04,17.08,11196.0
2022-08-26,17.125,17.205,17.125,17.18,8713.0
2022-08-29,16.835,16.835,16.71,16.735,6647.0
2022-08-30,16.735,16.96,16.735,16.94,7281.0
2022-08-31,16.815,17.0,16.815,16.975,132185.0
2022-09-01,16.79,16.825,16.71,16.81,21362.0
2022-09-02,16.73,16.73,16.65,16.65,8664.0
2022-09-05,16.685,16.685,16.595,16.665,9808.0
2022-09-06,16.685,16.8,16.685,16.71,25931.0
2022-09-07,16.655,16.655,16.455,16.54,12334.0
2022-09-08,16.57,16.885,16.57,16.85,8531.0
2022-09-09,16.905,16.985,16.905,16.94,10095.0
2022-09-12,17.215,17.215,17.11,17.17,11870.0
2022-09-13,17.25,17.275,17.23,17.275,13225.0
2022-09-14,16.975,16.975,16.78,16.86,280136.0
2022-09-15,17.01,17.01,16.79,16.815,12549.0
2022-09-16,16.675,16.675,16.49,16.54,24514.0
2022-09-19,16.56,16.585,16.48,16.515,7405.0
2022-09-20,16.63,16.655,16.57,16.64,6063.0
2022-09-21,16.54,16.54,16.34,16.39,12152.0
2022-09-23,16.24,16.24,15.85,15.905,6871.0
2022-09-26,15.72,15.735,15.585,15.64,16769.0
2022-09-27,15.64,15.695,15.595,15.595,23462.0
2022-09-28,15.57,15.66,15.5,15.55,18382.0
2022-09-29,15.93,15.93,15.845,15.85,8561.0
2022-09-30,15.755,15.755,15.585,15.585,7970.0
2022-10-03,15.595,15.615,15.47,15.605,4922.0
2022-10-04,15.765,16.19,15.765,16.18,27060.0
2022-10-05,16.34,16.48,16.34,16.455,73073.0
2022-10-06,16.42,16.55,16.42,16.525,20847.0
2022-10-07,16.425,16.425,16.35,16.41,11573.0
2022-10-10,16.215,16.215,16.005,16.03,12641.0
2022-10-11,16.1,16.11,16.005,16.04,14180.0
2022-10-12,15.975,16.065,15.89,16.005,32026.0
2022-10-13,15.925,15.93,15.85,15.89,13705.0
2022-10-14,16.11,16.145,16.075,16.11,12182.0
2022-10-17,15.96,15.975,15.86,15.965,20450.0
2022-10-18,16.145,16.34,16.12,16.34,15047.0
2022-10-19,16.355,16.5,16.355,16.41,15296.0
2022-10-20,16.215,16.215,16.045,16.08,144453.0
2022-10-21,16.075,16.135,16.01,16.125,16832.0
2022-10-24,16.31,16.4,16.275,16.34,10572.0
2022-10-25,16.41,16.435,16.285,16.31,14994.0
2022-10-26,16.4,16.48,16.385,16.425,21944.0
2022-10-27,16.54,16.585,16.47,16.535,19072.0
2022-10-28,16.425,16.48,16.355,16.355,18896.0
2022-10-31,16.605,16.64,16.525,16.605,21920.0
2022-11-01,16.58,16.835,16.58,16.815,6198.0
2022-11-02,16.905,16.925,16.86,16.895,9829.0
2022-11-03,16.65,16.65,16.435,16.535,9899.0
2022-11-04,16.525,16.615,16.48,16.585,4253.0
2022-11-07,16.675,16.745,16.63,16.655,6569.0
2022-11-08,16.745,16.745,16.64,16.7,13730.0
2022-11-09,16.73,16.835,16.73,16.79,10971.0
2022-11-10,16.71,16.825,16.71,16.79,11029.0
2022-11-11,17.27,17.345,17.195,17.195,18598.0
2022-11-14,17.34,17.34,17.115,17.115,11801.0
2022-11-15,17.11,17.11,17.03,17.055,10585.0
2022-11-16,17.08,17.08,17.02,17.02,3795.0
2022-11-17,17.18,17.18,17.04,17.1,23638.0
2022-11-18,17.1,17.125,17.065,17.075,5831.0
2022-11-21,17.145,17.145,17.02,17.04,25640.0
2022-11-22,17.125,17.205,17.125,17.195,10738.0
2022-11-23,17.27,17.32,17.24,17.27,12499.0
2022-11-24,17.34,17.355,17.305,17.32,29085.0
2022-11-25,17.34,17.365,17.31,17.355,23411.0
2022-11-28,17.355,17.355,17.27,17.33,17747.0
2022-11-29,17.34,17.34,17.24,17.27,313644.0
2022-11-30,17.32,17.435,17.205,17.41,649191.0
2022-12-01,17.69,17.72,17.585,17.595,122559.0
2022-12-02,17.615,17.64,17.575,17.585,7165.0
2022-12-05,17.585,17.595,17.54,17.56,13158.0
2022-12-06,17.47,17.505,17.4,17.445,8245.0
2022-12-07,17.355,17.355,17.26,17.31,17534.0
2022-12-08,17.27,17.27,17.135,17.19,12235.0
2022-12-09,17.23,17.25,17.11,17.24,66851.0
2022-12-12,17.225,17.225,17.075,17.115,11750.0
2022-12-13,17.23,17.275,17.19,17.195,24202.0
2022-12-14,17.32,17.385,17.31,17.355,17994.0
2022-12-15,17.25,17.305,17.215,17.23,8302.0
2022-12-16,17.055,17.155,17.02,17.115,5972.0
2022-12-19,17.075,17.08,17.01,17.055,8602.0
2022-12-20,16.96,16.96,16.65,16.665,10999.0
2022-12-21,16.86,16.94,16.86,16.895,7719.0
2022-12-22,16.965,17.075,16.94,16.94,9021.0
2022-12-23,16.885,16.885,16.81,16.885,3939.0
2022-12-28,16.93,16.93,16.755,16.78,3242.0
2022-12-29,16.78,16.78,16.615,16.695,19080.0
2022-12-30,16.75,16.88,16.75,16.85,38739.0
2023-01-03,16.665,16.695,16.595,16.665,5297.0
2023-01-04,16.8,16.91,16.8,16.9,5768.0
2023-01-05,16.965,17.065,16.965,17.02,9520.0
2023-01-06,16.975,17.065,16.955,17.055,6866.0
2023-01-09,17.225,17.29,17.18,17.225,13003.0
2023-01-10,17.18,17.19,17.125,17.165,13089.0
2023-01-11,17.31,17.335,17.29,17.315,4362.0
2023-01-12,17.455,17.5,17.4,17.48,12532.0
2023-01-13,17.525,17.605,17.525,17.56,10446.0
2023-01-16,17.645,17.725,17.615,17.67,11476.0
2023-01-17,17.67,17.705,17.625,17.625,9944.0
2023-01-18,17.705,17.76,17.66,17.66,18405.0
2023-01-19,17.705,17.79,17.635,17.735,28296.0
2023-01-20,17.745,17.77,17.725,17.77,7726.0
2023-01-23,17.835,17.87,17.805,17.87,41898.0
2023-01-24,17.895,18.06,17.895,18.06,11818.0
2023-01-25,18.105,18.105,17.95,17.995,11830.0
2023-01-27,18.095,18.095,18.005,18.005,3198.0
2023-01-30,18.08,18.08,18.005,18.06,14947.0
2023-01-31,17.96,17.995,17.835,17.835,7483.0
2023-02-01,17.97,18.03,17.935,17.96,15352.0
2023-02-02,18.06,18.16,18.05,18.07,21728.0
2023-02-03,18.14,18.205,18.085,18.205,32478.0
2023-02-06,18.16,18.16,18.04,18.08,14121.0
2023-02-07,18.015,18.105,17.96,18.005,12778.0
2023-02-08,18.005,18.015,17.98,17.985,25921.0
2023-02-09,17.97,17.97,17.825,17.825,7640.0
2023-02-10,17.735,17.735,17.635,17.635,15219.0
2023-02-13,17.605,17.605,17.555,17.57,12066.0
2023-02-14,17.68,17.68,17.605,17.605,100703.0
2023-02-15,17.705,17.705,17.56,17.615,8856.0
2023-02-16,17.76,17.88,17.69,17.85,16074.0
2023-02-17,17.75,17.75,17.67,17.68,6351.0
2023-02-20,17.65,17.65,17.545,17.555,15567.0
2023-02-21,17.525,17.59,17.47,17.555,9193.0
2023-02-22,17.415,17.515,17.355,17.49,28378.0
2023-02-23,17.6,17.6,17.455,17.555,30281.0
2023-02-24,17.605,17.79,17.605,17.79,32185.0
2023-02-27,17.605,17.605,17.435,17.46,15227.0
2023-02-28,17.535,17.615,17.535,17.615,23142.0
2023-03-01,17.49,17.65,17.47,17.645,50917.0
2023-03-02,17.605,17.715,17.555,17.59,7455.0
2023-03-03,17.645,17.67,17.6,17.645,46153.0
2023-03-06,17.745,17.805,17.745,17.77,12349.0
2023-03-07,17.705,17.86,17.705,17.86,13291.0
2023-03-08,17.745,17.745,17.68,17.705,15033.0
2023-03-09,17.915,17.915,17.835,17.915,6012.0
2023-03-10,17.695,17.715,17.535,17.535,14125.0
2023-03-13,17.49,17.49,17.27,17.435,18111.0
2023-03-14,17.27,17.27,16.99,17.08,44910.0
2023-03-15,17.22,17.255,17.155,17.225,23897.0
2023-03-16,17.2,17.2,16.955,17.075,70814.0
2023-03-17,17.075,17.125,17.02,17.125,19603.0
2023-03-20,17.02,17.03,16.845,16.865,42123.0
2023-03-21,16.93,17.045,16.93,17.02,27655.0
2023-03-22,17.11,17.145,17.075,17.135,20248.0
2023-03-23,16.865,16.975,16.865,16.965,10524.0
2023-03-24,16.835,16.975,16.81,16.975,33995.0
2023-03-27,17.065,17.27,17.055,17.125,29649.0
2023-03-28,17.135,17.29,17.135,17.265,3530.0
2023-03-29,17.22,17.31,17.22,17.265,19388.0
2023-03-30,17.38,17.445,17.36,17.41,33359.0
2023-03-31,17.525,17.555,17.505,17.505,9724.0
2023-04-03,17.58,17.67,17.58,17.645,36863.0
2023-04-04,17.58,17.75,17.58,17.75,39076.0
2023-04-05,17.815,17.825,17.78,17.79,19036.0
2023-04-06,17.795,17.795,17.66,17.66,6751.0
2023-04-11,17.75,17.97,17.75,17.925,35264.0
2023-04-12,17.97,18.05,17.95,17.985,37488.0
2023-04-13,18.015,18.05,17.915,17.97,85868.0
2023-04-14,18.08,18.13,17.98,18.085,11844.0
2023-04-17,18.125,18.195,18.105,18.16,22684.0
2023-04-18,18.05,18.13,18.025,18.07,22900.0
2023-04-19,17.98,18.15,17.98,18.085,14055.0
2023-04-20,18.085,18.125,18.08,18.105,9242.0
2023-04-21,18.04,18.14,18.015,18.14,12343.0
2023-04-24,18.105,18.17,18.095,18.17,11612.0
2023-04-26,18.125,18.15,18.05,18.125,24451.0
2023-04-27,17.95,18.015,17.945,17.96,11407.0
2023-04-28,18.03,18.105,18.025,18.07,19729.0
2023-05-01,18.195,18.23,18.095,18.095,18083.0
2023-05-02,18.04,18.115,17.885,17.885,13010.0
2023-05-03,17.825,17.835,17.67,17.77,20304.0
2023-05-04,17.705,17.935,17.705,17.935,74697.0
2023-05-05,17.97,18.025,17.94,18.005,75033.0
2023-05-08,18.06,18.185,18.06,18.185,20056.0
2023-05-09,18.185,18.185,18.08,18.085,37802.0
2023-05-10,18.05,18.115,18.05,18.07,21352.0
2023-05-11,18.07,18.14,18.06,18.14,64633.0
2023-05-12,18.105,18.15,18.105,18.14,10383.0
2023-05-15,18.115,18.195,18.105,18.185,28295.0
2023-05-16,18.17,18.17,18.06,18.06,27794.0
2023-05-17,17.995,18.03,17.985,17.995,19746.0
2023-05-18,18.105,18.175,18.095,18.105,13852.0
2023-05-19,18.185,18.25,18.175,18.205,11652.0
2023-05-22,18.17,18.175,18.095,18.16,18600.0
2023-05-23,18.215,18.215,18.115,18.115,14260.0
2023-05-24,18.06,18.07,17.97,18.025,13669.0
2023-05-25,17.77,17.905,17.77,17.885,21256.0
2023-05-26,17.815,17.88,17.815,17.815,25890.0
2023-05-29,18.005,18.08,17.96,17.96,9516.0
2023-05-30,17.905,17.98,17.905,17.935,12616.0
2023-05-31,17.88,17.885,17.745,17.805,23750.0
2023-06-01,17.76,17.85,17.745,17.79,23740.0
2023-06-02,17.85,17.96,17.85,17.905,13891.0
2023-06-05,18.015,18.085,18.015,18.025,11226.0
2023-06-06,17.98,17.98,17.795,17.85,9852.0
2023-06-07,17.805,17.85,17.76,17.815,11320.0
2023-06-08,17.745,17.815,17.635,17.66,24568.0
2023-06-09,17.69,17.715,17.65,17.66,12847.0
2023-06-13,17.67,17.745,17.67,17.715,12922.0
2023-06-14,17.86,17.88,17.715,17.735,15976.0
2023-06-15,17.76,17.825,17.735,17.75,18785.0
2023-06-16,17.795,17.985,17.77,17.985,51517.0
2023-06-19,18.015,18.08,17.995,18.03,14427.0
2023-06-20,18.105,18.215,18.08,18.16,13041.0
2023-06-21,18.17,18.195,18.15,18.17,11567.0
2023-06-22,18.105,18.13,17.78,17.805,14644.0
2023-06-23,17.77,17.77,17.525,17.525,13521.0
2023-06-26,17.525,17.555,17.455,17.47,34608.0
2023-06-27,17.515,17.59,17.515,17.545,20790.0
2023-06-28,17.69,17.77,17.66,17.75,18949.0
2023-06-29,18.185,18.185,17.795,17.84,53114.0
2023-06-30,17.83,17.895,17.73,17.895,9907.0
2023-07-03,18.02,18.11,17.925,18.11,24269.0
2023-07-04,18.105,18.26,18.085,18.16,35432.0
2023-07-05,18.11,18.16,18.105,18.12,8188.0
2023-07-06,18.16,18.16,17.955,18.01,5732.0
2023-07-07,17.67,17.725,17.63,17.695,20398.0
2023-07-10,17.715,17.75,17.605,17.62,8854.0
2023-07-11,17.74,17.88,17.74,17.86,158553.0
2023-07-12,17.99,18.0,17.92,17.935,15156.0
2023-07-13,18.065,18.25,18.065,18.24,22102.0
2023-07-14,18.305,18.445,18.305,18.445,16487.0
2023-07-17,18.475,18.475,18.335,18.435,15591.0
2023-07-18,18.4,18.4,18.29,18.295,19719.0
2023-07-19,18.415,18.435,18.355,18.355,30578.0
2023-07-20,18.49,18.51,18.345,18.345,16183.0
2023-07-21,18.26,18.27,18.215,18.25,9381.0
2023-07-24,18.26,18.325,18.25,18.295,5461.0
2023-07-25,18.26,18.335,18.225,18.305,31197.0
2023-07-26,18.295,18.455,18.295,18.38,20563.0
2023-07-27,18.51,18.705,18.51,18.695,15506.0
2023-07-28,18.51,18.545,18.415,18.545,16802.0
2023-07-31,18.66,18.66,18.38,18.38,9617.0
2023-08-01,18.6,18.715,18.6,18.65,62546.0
2023-08-02,18.545,18.595,18.435,18.475,34880.0
2023-08-03,18.39,18.39,18.28,18.335,10508.0
2023-08-04,18.24,18.305,18.225,18.26,9339.0
2023-08-07,18.41,18.41,18.295,18.325,17460.0
2023-08-08,18.36,18.39,18.325,18.39,46259.0
2023-08-09,18.37,18.37,18.27,18.325,59329.0
2023-08-10,18.26,18.4,18.185,18.355,7996.0
2023-08-11,18.345,18.54,18.305,18.345,35812.0
2023-08-14,18.28,18.29,18.16,18.195,18183.0
2023-08-15,18.205,18.295,18.205,18.23,92029.0
2023-08-16,18.085,18.11,18.02,18.03,18274.0
2023-08-17,18.055,18.055,17.855,17.945,22904.0
2023-08-18,17.945,18.0,17.88,17.945,26502.0
2023-08-21,17.925,17.965,17.91,17.91,17205.0
2023-08-22,17.955,18.065,17.945,17.99,16925.0
2023-08-23,18.0,18.085,18.0,18.045,62381.0
2023-08-24,18.24,18.24,18.005,18.105,42542.0
2023-08-25,17.955,17.955,17.795,17.815,12128.0
2023-08-28,17.98,17.98,17.855,17.9,22563.0
2023-08-29,17.955,18.02,17.955,18.0,18814.0
2023-08-30,18.165,18.28,18.12,18.215,13077.0
2023-08-31,18.325,18.325,18.24,18.28,50709.0
2023-09-01,18.205,18.28,18.205,18.25,13360.0
2023-09-04,18.27,18.4,18.25,18.295,33598.0
2023-09-05,18.295,18.295,18.16,18.225,20127.0
2023-09-06,18.225,18.225,18.045,18.055,11606.0
2023-09-07,18.085,18.195,17.88,17.88,12526.0
2023-09-08,18.0,18.0,17.88,17.88,13063.0
2023-09-11,17.965,17.965,17.79,17.845,16154.0
2023-09-12,17.91,17.975,17.86,17.925,12744.0
2023-09-13,17.965,17.965,17.76,17.795,9851.0
2023-09-14,17.825,17.91,17.815,17.9,21517.0
2023-09-15,18.045,18.15,18.045,18.065,34436.0
2023-09-18,18.045,18.045,17.845,17.845,8993.0
2023-09-19,17.86,17.86,17.74,17.805,15183.0
2023-09-20,17.73,17.74,17.65,17.685,40391.0
2023-09-21,17.61,17.66,17.51,17.555,15710.0
2023-09-22,17.29,17.53,17.29,17.53,9966.0
2023-09-25,17.575,17.575,17.475,17.555,4198.0
2023-09-26,17.53,17.54,17.49,17.49,5493.0
2023-09-27,17.485,17.485,17.4,17.42,18983.0
2023-09-28,17.36,17.485,17.36,17.41,10422.0
2023-09-29,17.565,17.565,17.425,17.475,17246.0
2023-10-02,17.455,17.485,17.4,17.41,5315.0
2023-10-03,17.26,17.26,17.095,17.11,22661.0
2023-10-04,17.03,17.03,16.935,16.99,29654.0
2023-10-05,16.89,17.13,16.89,17.13,27268.0
2023-10-06,17.055,17.16,17.05,17.13,17802.0
2023-10-09,17.215,17.215,17.095,17.12,18613.0
2023-10-10,17.27,17.42,17.27,17.36,16666.0
2023-10-11,17.455,17.5,17.41,17.465,4052.0
2023-10-12,17.585,17.61,17.51,17.61,22668.0
2023-10-13,17.53,17.53,17.39,17.39,7694.0
2023-10-16,17.49,17.49,17.225,17.28,68073.0
2023-10-17,17.4,17.42,17.28,17.28,9405.0
2023-10-18,17.355,17.355,17.215,17.225,10104.0
2023-10-19,17.105,17.13,17.03,17.085,12316.0
2023-10-20,16.935,16.975,16.855,16.945,12505.0
2023-10-23,16.89,16.89,16.8,16.8,15785.0
2023-10-24,16.835,16.87,16.75,16.815,19555.0
2023-10-25,16.945,16.945,16.705,16.705,17788.0
2023-10-26,16.695,16.695,16.55,16.605,29711.0
2023-10-27,16.685,16.685,16.615,16.62,26432.0
2023-10-30,16.565,16.565,16.4,16.475,21752.0
2023-10-31,16.51,16.615,16.5,16.565,36410.0
2023-11-01,16.54,16.64,16.52,16.64,26419.0
2023-11-02,16.825,16.89,16.77,16.77,11387.0
2023-11-03,16.89,17.05,16.89,17.04,41136.0
2023-11-06,17.085,17.085,17.02,17.03,15271.0
2023-11-07,17.03,17.04,16.955,17.04,7703.0
2023-11-08,17.065,17.175,17.065,17.17,26146.0
2023-11-09,17.26,17.345,17.14,17.195,176185.0
2023-11-10,17.13,17.185,17.03,17.085,163568.0
2023-11-13,17.03,17.03,16.925,16.925,48086.0
2023-11-14,17.05,17.15,17.03,17.15,12937.0
2023-11-15,17.4,17.465,17.38,17.425,17170.0
2023-11-16,17.445,17.455,17.225,17.26,22164.0
2023-11-17,17.315,17.4,17.235,17.28,30429.0
2023-11-20,17.36,17.36,17.26,17.27,220547.0
2023-11-21,17.36,17.36,17.205,17.27,27525.0
2023-11-22,17.325,17.325,17.12,17.14,9295.0
2023-11-23,17.25,17.25,17.05,17.105,21100.0
2023-11-24,17.13,17.175,17.12,17.13,19052.0
2023-11-27,17.17,17.17,17.03,17.03,23692.0
2023-11-28,17.03,17.185,17.03,17.105,12308.0
2023-11-29,17.205,17.25,17.13,17.235,11796.0
2023-11-30,17.225,17.345,17.195,17.345,9774.0
2023-12-01,17.445,17.445,17.26,17.315,21519.0
2023-12-04,17.39,17.54,17.39,17.455,29434.0
2023-12-05,17.315,17.315,17.235,17.305,13518.0
2023-12-06,17.29,17.605,17.29,17.605,12414.0
2023-12-07,17.605,17.605,17.51,17.52,65111.0
2023-12-08,17.465,17.62,17.455,17.62,25291.0
2023-12-11,17.675,17.675,17.575,17.605,13091.0
2023-12-12,17.555,17.705,17.555,17.685,21476.0
2023-12-13,17.73,17.73,17.64,17.685,26789.0
2023-12-14,17.975,18.105,17.945,18.04,31747.0
2023-12-15,18.14,18.23,18.12,18.205,19042.0
2023-12-18,18.205,18.205,18.065,18.065,11120.0
2023-12-19,18.15,18.305,18.15,18.27,43402.0
2023-12-20,18.415,18.465,18.355,18.41,44540.0
2023-12-21,18.28,18.38,18.24,18.24,7905.0
2023-12-22,18.28,18.335,18.25,18.28,25602.0
2023-12-27,18.305,18.49,18.305,18.465,19833.0
2023-12-28,18.5,18.545,18.5,18.51,17766.0
2023-12-29,18.51,18.565,18.48,18.48,4964.0
2024-01-02,18.76,18.76,18.61,18.625,8892.0
2024-01-03,18.56,18.56,18.355,18.355,6840.0
2024-01-04,18.285,18.295,18.24,18.28,3183.0
2024-01-05,18.26,18.335,18.26,18.27,16827.0
2024-01-08,18.26,18.28,18.145,18.155,8823.0
2024-01-09,18.305,18.425,18.305,18.38,30689.0
2024-01-10,18.42,18.42,18.25,18.295,9080.0
2024-01-11,18.465,18.465,18.305,18.38,15552.0
2024-01-12,18.295,18.4,18.295,18.355,7686.0
2024-01-15,18.38,18.39,18.365,18.365,9299.0
2024-01-16,18.27,18.27,18.11,18.145,17980.0
2024-01-17,18.09,18.1,18.005,18.015,18836.0
2024-01-18,18.05,18.05,17.845,17.88,12394.0
2024-01-19,18.145,18.155,18.05,18.07,45196.0
2024-01-22,18.21,18.21,18.11,18.135,12407.0
2024-01-23,18.24,18.28,18.21,18.24,11438.0
2024-01-24,18.26,18.295,18.22,18.28,11017.0
2024-01-25,18.28,18.4,18.28,18.4,14147.0
2024-01-29,18.26,18.43,18.26,18.39,25014.0
2024-01-30,18.455,18.54,18.44,18.44,10950.0
2024-01-31,18.455,18.645,18.42,18.625,127763.0
2024-02-01,18.54,18.54,18.38,18.42,75405.0
2024-02-02,18.58,18.74,18.57,18.74,42986.0
2024-02-05,18.7,18.7,18.465,18.495,42641.0
2024-02-06,18.37,18.39,18.27,18.37,31779.0
2024-02-07,18.55,18.57,18.465,18.515,11379.0
2024-02-08,18.665,18.665,18.56,18.59,18939.0
2024-02-09,18.58,18.655,18.57,18.655,31688.0
2024-02-12,18.655,18.7,18.61,18.695,32146.0
2024-02-13,18.7,18.71,18.645,18.685,48391.0
2024-02-14,18.455,18.525,18.42,18.505,29346.0
2024-02-15,18.615,18.74,18.505,18.7,17837.0
2024-02-16,18.805,18.88,18.78,18.78,39493.0
2024-02-19,18.855,18.855,18.665,18.7,6628.0
2024-02-20,18.635,18.74,18.635,18.7,15438.0
2024-02-21,18.72,18.72,18.615,18.635,11475.0
2024-02-22,18.665,18.73,18.6,18.73,14734.0
2024-02-23,18.815,18.815,18.72,18.72,27351.0
2024-02-26,18.76,18.825,18.76,18.77,10408.0
2024-02-27,18.815,18.815,18.695,18.77,35722.0
2024-02-28,18.88,18.92,18.77,18.89,17815.0
2024-02-29,18.9,19.07,18.855,19.06,13542.0
2024-03-01,19.175,19.175,19.05,19.155,22760.0
2024-03-04,19.27,19.27,19.165,19.175,9738.0
2024-03-05,19.19,19.21,19.145,19.21,10302.0
2024-03-06,19.08,19.165,19.08,19.145,9894.0
2024-03-07,19.275,19.355,19.26,19.345,25151.0
2024-03-08,19.42,19.56,19.42,19.54,15031.0
2024-03-11,19.41,19.445,19.305,19.305,11378.0
2024-03-12,19.37,19.465,19.37,19.42,15622.0
2024-03-13,19.495,19.495,19.43,19.455,39235.0
2024-03-14,19.335,19.53,19.335,19.435,16334.0
2024-03-15,19.21,19.36,19.21,19.325,18447.0
2024-03-18,19.39,19.42,19.285,19.41,12156.0
2024-03-19,19.42,19.42,19.36,19.41,12079.0
2024-03-20,19.485,19.485,19.36,19.36,10130.0
2024-03-21,19.59,19.635,19.515,19.515,12014.0
2024-03-22,19.605,19.605,19.52,19.56,21722.0
2024-03-25,19.57,19.7,19.57,19.685,29919.0
2024-03-26,19.605,19.635,19.54,19.58,29395.0
2024-03-27,19.69,19.69,19.52,19.625,20673.0
2024-03-28,19.795,19.91,19.795,19.89,17087.0
2024-04-02,19.88,19.93,19.835,19.86,22257.0
2024-04-03,19.615,19.625,19.515,19.53,16231.0
2024-04-04,19.53,19.73,19.53,19.685,24761.0
2024-04-05,19.505,19.615,19.505,19.58,5134.0
2024-04-08,19.685,19.74,19.635,19.675,15523.0
2024-04-09,19.73,19.76,19.7,19.7,15324.0
2024-04-10,19.845,19.85,19.75,19.75,13271.0
2024-04-11,19.635,19.685,19.515,19.665,3095.0
2024-04-12,19.515,19.69,19.515,19.675,8888.0
2024-04-15,19.515,19.52,19.445,19.475,14846.0
2024-04-16,19.37,19.37,19.115,19.115,12890.0
2024-04-17,19.185,19.325,19.185,19.275,24101.0
2024-04-18,19.325,19.355,19.25,19.315,21316.0
2024-04-19,19.295,19.295,19.005,19.1,18149.0
2024-04-22,19.19,19.345,19.19,19.275,32478.0
2024-04-23,19.4,19.4,19.345,19.38,16221.0
2024-04-24,19.42,19.505,19.355,19.355,25629.0
2024-04-26,19.39,19.39,19.165,19.22,19973.0
2024-04-29,19.345,19.495,19.335,19.485,24316.0
2024-04-30,19.495,19.52,19.465,19.495,16832.0
2024-05-01,19.26,19.27,19.175,19.2,13539.0
2024-05-02,19.23,19.295,19.21,19.25,9944.0
2024-05-03,19.285,19.39,19.165,19.165,25323.0
2024-05-06,19.335,19.445,19.335,19.42,12255.0
2024-05-07,19.53,19.665,19.335,19.645,19644.0
2024-05-08,19.665,19.75,19.665,19.685,13983.0
2024-05-09,19.785,19.785,19.55,19.55,33781.0
2024-05-10,19.58,19.685,19.58,19.685,28775.0
2024-05-13,19.58,19.655,19.55,19.605,13028.0
2024-05-14,19.605,19.605,19.54,19.54,27637.0
2024-05-15,19.58,19.7,19.58,19.645,17706.0
2024-05-16,19.85,19.955,19.85,19.92,16225.0
2024-05-17,19.88,19.88,19.625,19.625,8366.0
2024-05-20,19.7,19.785,19.685,19.73,15782.0
2024-05-21,19.73,19.815,19.72,19.76,11903.0
2024-05-22,19.815,19.835,19.55,19.55,12007.0
2024-05-23,19.625,19.75,19.6,19.71,18769.0
2024-05-24,19.475,19.54,19.455,19.475,10221.0
2024-05-27,19.605,19.655,19.6,19.635,26017.0
2024-05-28,19.635,19.665,19.54,19.57,11668.0
2024-05-29,19.475,19.475,19.32,19.37,11276.0
2024-05-30,19.185,19.275,19.185,19.25,22574.0
2024-05-31,19.465,19.73,19.355,19.73,18212.0
2024-06-03,19.605,19.605,19.515,19.55,30905.0
2024-06-04,19.6,19.6,19.43,19.43,5499.0
2024-06-05,19.485,19.52,19.4,19.495,15853.0
2024-06-06,19.54,19.69,19.54,19.675,18710.0
2024-06-07,19.645,19.72,19.645,19.7,8972.0
2024-06-11,19.7,19.7,19.355,19.37,34298.0
2024-06-12,19.435,19.435,19.23,19.23,12714.0
2024-06-13,19.505,19.505,19.315,19.335,9223.0
2024-06-14,19.25,19.25,19.175,19.2,10071.0
2024-06-17,19.175,19.175,19.11,19.11,9336.0
2024-06-18,19.11,19.26,19.11,19.22,13979.0
2024-06-19,19.26,19.305,19.21,19.26,27565.0
2024-06-20,19.275,19.285,19.185,19.2,21385.0
2024-06-21,19.325,19.325,19.26,19.325,15551.0
2024-06-24,19.36,19.36,19.155,19.2,27971.0
2024-06-25,19.325,19.355,19.24,19.345,20036.0
2024-06-26,19.295,19.295,19.135,19.19,45172.0
2024-06-27,19.115,19.22,18.995,19.19,28718.0
2024-06-28,19.355,19.47,19.295,19.295,35567.0
2024-07-01,19.4,19.4,19.17,19.235,16772.0
2024-07-02,19.205,19.235,19.11,19.18,16736.0
2024-07-03,19.18,19.215,19.15,19.2,40656.0
2024-07-04,19.41,19.41,19.305,19.32,7791.0
2024-07-05,19.295,19.35,19.295,19.34,18171.0
2024-07-08,19.34,19.34,19.225,19.245,10966.0
2024-07-09,19.245,19.38,19.245,19.37,45877.0
2024-07-10,19.255,19.37,19.235,19.32,14424.0
2024-07-11,19.42,19.56,19.42,19.56,21094.0
2024-07-12,19.65,19.745,19.65,19.725,24338.0
2024-07-15,19.86,19.9,19.82,19.85,30072.0
2024-07-16,19.88,19.925,19.83,19.86,26929.0
2024-07-17,20.005,20.08,20.005,20.06,38533.0
2024-07-18,19.945,19.945,19.86,19.86,19025.0
2024-07-19,19.67,19.685,19.555,19.67,24713.0
2024-07-22,19.61,19.64,19.56,19.58,18449.0
2024-07-23,19.66,19.785,19.66,19.735,196517.0
2024-07-24,19.705,19.775,19.68,19.715,130121.0
2024-07-25,19.545,19.58,19.515,19.515,35343.0
2024-07-26,19.545,19.685,19.485,19.62,19419.0
2024-07-29,19.81,19.81,19.735,19.765,67611.0
2024-07-30,19.765,19.765,19.65,19.725,22884.0
2024-07-31,19.785,20.08,19.785,20.08,25260.0
2024-08-01,20.235,20.265,20.185,20.225,16362.0
2024-08-02,19.81,19.925,19.81,19.85,32227.0
2024-08-05,19.62,19.64,19.11,19.11,45921.0
2024-08-06,19.09,19.205,19.005,19.11,79569.0
2024-08-07,19.1,19.305,19.035,19.255,49324.0
2024-08-08,19.205,19.205,19.065,19.12,47972.0
2024-08-09,19.315,19.455,19.315,19.39,19511.0
2024-08-12,19.58,19.59,19.545,19.56,735383.0
2024-08-13,19.6,19.64,19.555,19.64,35513.0
2024-08-14,19.805,19.83,19.755,19.765,32147.0
2024-08-15,19.88,19.88,19.705,19.725,43941.0
2024-08-16,19.965,20.005,19.89,19.935,36001.0
2024-08-19,19.995,20.015,19.925,19.995,31147.0
2024-08-20,20.06,20.07,19.985,19.995,15778.0
2024-08-21,19.985,20.15,19.985,20.15,31140.0
2024-08-22,20.36,20.36,20.225,20.275,30215.0
2024-08-23,20.14,20.255,20.14,20.235,34397.0
2024-08-26,20.32,20.37,20.32,20.35,10342.0
2024-08-27,20.36,20.36,20.245,20.265,34401.0
2024-08-28,20.3,20.3,20.15,20.175,84676.0
2024-08-29,20.15,20.175,20.07,20.15,38450.0
2024-08-30,20.215,20.33,20.215,20.32,25517.0
2024-09-02,20.32,20.36,20.235,20.36,79255.0
2024-09-03,20.36,20.39,20.31,20.34,34981.0
2024-09-04,20.265,20.265,19.975,20.005,66661.0
2024-09-05,20.045,20.08,20.005,20.07,27994.0
2024-09-06,20.1,20.14,20.015,20.06,31310.0
2024-09-09,19.965,20.09,19.92,20.06,20512.0
2024-09-10,20.14,20.17,20.1,20.14,12821.0
2024-09-11,20.185,20.185,20.09,20.12,34188.0
2024-09-12,20.33,20.425,20.265,20.425,23143.0
2024-09-13,20.57,20.6,20.495,20.55,45363.0
2024-09-16,20.56,20.655,20.54,20.54,40807.0
2024-09-17,20.65,20.65,20.55,20.6,35118.0
2024-09-18,20.61,20.64,20.55,20.55,29400.0
2024-09-19,20.55,20.665,20.525,20.655,22238.0
2024-09-20,20.735,20.79,20.655,20.655,51980.0
2024-09-23,20.65,20.695,20.55,20.62,47400.0
2024-09-24,20.57,20.725,20.57,20.725,15073.0
2024-09-25,20.775,20.83,20.665,20.665,19450.0
2024-09-26,20.78,21.005,20.775,20.975,20450.0
2024-09-27,21.03,21.07,21.015,21.07,28586.0
2024-09-30,21.12,21.155,21.04,21.07,28679.0
2024-10-01,21.07,21.11,21.015,21.09,25936.0
2024-10-02,21.015,21.06,20.935,21.005,19730.0
2024-10-03,21.03,21.03,20.935,20.955,57461.0
2024-10-04,20.955,20.955,20.78,20.945,19617.0
2024-10-07,20.945,21.03,20.89,21.015,57821.0
2024-10-08,20.995,21.07,20.935,20.945,21140.0
2024-10-09,21.02,21.12,21.005,21.015,31103.0
2024-10-10,21.175,21.175,21.06,21.09,24159.0
2024-10-11,21.11,21.145,21.09,21.135,31188.0
2024-10-14,21.245,21.35,21.12,21.195,247060.0
2024-10-15,21.225,21.32,21.225,21.31,81534.0
2024-10-16,21.27,21.27,21.185,21.185,29307.0
2024-10-17,21.205,21.425,21.205,21.32,91427.0
2024-10-18,21.3,21.33,21.07,21.11,48746.0
2024-10-21,21.215,21.245,21.155,21.185,42446.0
2024-10-22,21.145,21.145,20.935,20.945,21226.0
2024-10-23,20.975,21.015,20.925,20.945,27927.0
2024-10-24,20.905,20.945,20.83,20.83,37263.0
2024-10-25,20.965,20.965,20.86,20.86,38839.0
2024-10-28,20.915,20.915,20.8,20.86,110570.0
2024-10-29,20.955,20.965,20.895,20.895,43912.0
2024-10-30,20.895,20.915,20.775,20.79,29906.0
2024-10-31,20.895,20.895,20.685,20.735,22154.0
2024-11-01,20.64,20.665,20.515,20.655,11956.0
2024-11-04,20.8,20.8,20.705,20.735,15631.0
2024-11-05,20.685,20.745,20.65,20.725,14942.0
2024-11-06,20.87,21.09,20.86,20.935,28465.0
2024-11-07,20.955,20.955,20.8,20.85,25806.0
2024-11-08,21.13,21.175,21.05,21.08,20148.0
2024-11-11,21.1,21.11,21.03,21.08,28709.0
2024-11-12,21.07,21.09,20.955,21.09,16676.0
2024-11-13,21.12,21.12,20.88,20.895,36651.0
2024-11-14,21.005,21.005,20.86,20.915,12822.0
2024-11-15,21.015,21.1,21.015,21.08,14634.0
2024-11-18,21.07,21.215,21.07,21.215,22510.0
2024-11-19,21.32,21.61,21.26,21.57,31600.0
2024-11-20,21.475,21.475,21.245,21.245,36022.0
2024-11-21,21.435,21.435,21.225,21.235,42402.0
2024-11-22,21.385,21.495,21.385,21.405,21331.0
2024-11-25,21.52,21.61,21.475,21.475,22795.0
2024-11-26,21.53,21.55,21.455,21.475,48957.0
2024-11-27,21.54,21.6,21.51,21.53,31670.0
2024-11-28,21.61,21.75,21.61,21.61,29815.0
2024-11-29,21.58,21.655,21.53,21.6,12765.0
2024-12-02,21.83,21.83,21.6,21.6,147889.0
2024-12-03,21.685,21.76,21.685,21.725,26504.0
2024-12-04,21.76,21.76,21.61,21.655,45962.0
2024-12-05,21.79,21.865,21.76,21.84,228846.0
2024-12-06,21.75,21.75,21.645,21.655,262721.0
2024-12-09,21.635,21.665,21.57,21.6,80626.0
2024-12-10,21.61,21.61,21.38,21.455,51823.0
2024-12-11,21.465,21.465,21.29,21.29,43476.0
2024-12-12,21.35,21.385,21.145,21.145,22778.0
2024-12-13,21.135,21.135,21.03,21.135,19259.0
2024-12-16,21.145,21.145,20.955,21.005,35117.0
2024-12-17,20.895,21.145,20.895,21.11,30824.0
2024-12-18,21.08,21.195,21.07,21.08,20960.0
2024-12-19,21.08,21.08,20.55,20.725,73841.0
2024-12-20,20.695,20.695,20.525,20.53,26993.0
2024-12-23,20.675,20.88,20.665,20.85,14094.0
2024-12-24,20.89,20.935,20.88,20.925,3768.0
2024-12-27,20.975,21.11,20.975,21.05,5639.0
2024-12-30,21.13,21.13,20.86,20.955,12548.0
2024-12-31,20.88,20.9,20.79,20.79,18692.0
2025-01-02,20.785,20.905,20.77,20.875,1332.0
2025-01-03,20.96,21.07,20.96,21.04,9876.0
2025-01-06,21.205,21.205,21.04,21.04,22653.0
2025-01-07,21.135,21.205,21.11,21.175,27153.0
2025-01-08,21.155,21.235,21.11,21.145,22071.0
2025-01-09,21.145,21.145,21.05,21.09,12814.0
2025-01-10,21.175,21.175,21.04,21.07,12449.0
2025-01-13,21.05,21.05,20.815,20.865,17481.0
2025-01-14,20.97,21.0,20.925,20.96,38283.0
2025-01-15,21.03,21.09,20.99,21.01,32546.0
2025-01-16,21.155,21.35,21.155,21.215,22439.0
2025-01-17,21.31,21.33,21.255,21.265,14411.0
2025-01-20,21.38,21.38,21.31,21.38,24536.0
2025-01-21,21.4,21.575,21.38,21.46,68161.0
2025-01-22,21.635,21.67,21.625,21.645,13538.0
2025-01-23,21.66,21.66,21.475,21.495,34779.0
2025-01-24,21.565,21.645,21.525,21.595,28536.0
2025-01-28,21.605,21.605,21.495,21.495,13118.0
2025-01-29,21.575,21.81,21.575,21.74,22355.0
2025-01-30,21.75,21.845,21.75,21.8,135050.0
2025-01-31,21.895,21.975,21.885,21.915,182190.0
2025-02-03,21.74,21.74,21.46,21.47,38708.0
2025-02-04,21.79,21.79,21.555,21.605,47886.0
2025-02-05,21.67,21.76,21.645,21.73,22385.0
2025-02-06,21.875,21.875,21.835,21.865,15105.0
2025-02-07,21.835,21.875,21.82,21.82,40117.0
2025-02-10,21.65,21.8,21.65,21.76,44501.0
2025-02-11,21.82,21.905,21.67,21.67,24911.0
2025-02-12,21.935,21.935,21.82,21.825,12989.0
2025-02-13,21.945,21.945,21.77,21.77,24939.0
2025-02-14,21.965,22.0,21.905,21.905,32208.0
2025-02-17,21.965,22.205,21.67,21.68,36806.0
2025-02-18,22.02,22.02,21.79,21.8,32299.0
2025-02-19,21.845,21.895,21.68,21.68,73549.0
2025-02-20,21.935,21.965,21.73,21.8,87672.0
2025-02-21,21.82,21.845,21.73,21.73,47320.0
2025-02-24,21.67,21.67,21.4,21.475,55890.0
2025-02-25,21.545,21.545,21.38,21.475,38397.0
2025-02-26,21.505,21.505,21.295,21.33,37774.0
2025-02-27,21.525,21.615,21.33,21.33,32984.0
2025-02-28,21.38,21.38,21.13,21.165,40367.0
2025-03-03,21.275,21.38,21.225,21.255,27600.0
2025-03-04,21.285,21.285,21.1,21.205,23568.0
2025-03-05,21.12,21.12,20.98,21.07,44863.0
2025-03-06,21.195,21.205,21.07,21.205,43372.0
2025-03-07,21.08,21.195,20.805,21.195,63751.0
2025-03-10,21.03,21.04,20.895,20.935,24255.0
2025-03-11,20.855,20.855,20.35,20.515,62347.0
2025-03-12,20.515,20.515,19.435,19.435,44608.0
2025-03-13,20.44,20.44,20.28,20.28,25996.0
2025-03-14,20.41,20.515,20.36,20.495,15643.0
2025-03-17,20.7,20.7,20.595,20.65,30693.0
2025-03-18,20.845,20.865,20.535,20.535,21064.0
2025-03-19,20.535,20.74,20.535,20.63,47570.0
2025-03-20,20.805,20.925,20.805,20.895,50095.0
2025-03-21,20.855,20.955,20.815,20.855,19310.0
2025-03-24,20.855,20.855,20.76,20.805,19677.0
2025-03-25,20.915,20.96,20.895,20.895,25430.0
2025-03-26,20.97,21.1,20.96,20.96,48257.0
2025-03-27,20.945,20.945,20.805,20.805,41353.0
2025-03-28,20.805,20.88,20.78,20.785,40484.0
2025-03-31,20.595,21.195,20.445,20.445,62040.0
2025-04-01,20.455,20.7,20.455,20.545,93700.0
2025-04-02,20.67,20.68,20.545,20.545,35692.0
2025-04-03,20.29,20.3,20.115,20.3,89614.0
2025-04-04,20.02,20.02,19.63,19.63,74039.0
2025-04-07,18.92,19.135,18.56,19.075,91059.0
2025-04-08,19.235,19.555,19.155,19.545,80515.0
2025-04-09,19.545,19.545,19.235,19.25,79651.0
2025-04-10,20.445,20.445,20.155,20.205,65963.0
2025-04-11,20.09,20.09,19.795,19.95,36413.0
2025-04-14,20.125,20.39,20.125,20.37,28194.0
2025-04-15,20.445,20.445,20.3,20.33,39013.0
2025-04-16,20.37,20.42,20.32,20.32,11973.0
2025-04-17,20.38,20.455,20.33,20.455,47689.0
2025-04-22,20.42,20.42,20.165,20.31,37778.0
2025-04-23,20.615,20.65,20.505,20.555,43183.0
2025-04-24,20.65,20.75,20.41,20.41,73337.0
2025-04-28,20.77,20.96,20.74,20.74,15173.0
2025-04-29,20.845,21.02,20.845,21.01,21391.0
2025-04-30,21.09,21.09,20.99,21.03,20203.0
2025-05-01,21.06,21.245,21.06,21.225,28011.0
2025-05-02,21.185,21.35,21.11,21.33,37790.0
2025-05-05,21.215,21.43,21.13,21.13,31492.0
2025-05-06,21.33,21.39,21.265,21.38,28369.0
2025-05-07,21.43,21.495,21.13,21.13,39232.0
2025-05-08,21.475,21.75,21.475,21.7,23490.0
2025-05-09,21.78,21.825,21.68,21.81,28237.0
2025-05-12,21.825,21.885,21.73,21.73,24113.0
2025-05-13,21.895,21.935,21.76,21.81,48972.0
2025-05-14,21.915,21.925,21.82,21.82,52286.0
2025-05-15,21.79,21.855,21.78,21.825,25870.0
2025-05-16,21.965,22.04,21.845,21.955,31019.0
2025-05-19,22.01,22.01,21.82,21.82,28715.0
2025-05-20,21.935,21.985,21.835,21.965,38709.0
2025-05-21,22.09,22.175,22.06,22.08,28749.0
2025-05-22,22.04,22.05,21.935,22.01,80111.0
2025-05-23,21.995,22.12,21.995,22.06,21181.0
2025-05-26,22.03,22.13,22.03,22.07,35573.0
2025-05-27,22.12,22.185,22.09,22.175,38049.0
2025-05-28,22.295,22.315,22.215,22.245,43547.0
2025-05-29,22.38,22.38,22.245,22.265,24454.0
2025-05-30,22.15,22.245,22.14,22.235,124526.0
2025-06-02,22.305,22.315,22.215,22.225,24012.0
2025-06-03,22.37,22.51,22.285,22.34,35413.0
2025-06-04,22.525,22.525,22.47,22.5,37254.0
2025-06-05,22.675,22.675,22.5,22.51,23968.0
2025-06-06,22.46,22.545,22.4,22.43,30132.0
2025-06-10,22.525,22.555,22.49,22.525,28156.0
2025-06-11,22.605,22.615,22.515,22.565,41866.0
2025-06-12,22.635,22.685,22.565,22.615,16823.0
2025-06-13,22.645,22.685,22.525,22.565,41024.0
2025-06-16,22.665,22.665,22.5,22.5,23376.0
2025-06-17,22.545,22.635,22.51,22.515,41653.0
2025-06-18,22.595,22.595,22.5,22.5,28513.0
2025-06-19,22.51,22.51,22.35,22.37,59447.0
2025-06-20,22.335,22.42,22.305,22.39,25168.0
2025-06-23,22.47,22.47,22.225,22.285,32476.0
2025-06-24,22.45,22.51,22.4,22.4,30913.0
2025-06-25,22.35,22.43,22.335,22.38,61317.0
2025-06-26,22.275,22.34,22.165,22.165,28910.0
2025-06-27,22.535,22.545,22.34,22.34,19718.0
2025-06-30,22.3,22.54,22.3,22.51,34363.0
2025-07-01,22.62,22.71,22.6,22.61,94747.0
2025-07-02,22.71,22.76,22.66,22.75,50996.0
2025-07-03,22.77,22.79,22.6,22.79,56153.0
2025-07-04,22.94,22.94,22.78,22.81,37272.0
2025-07-07,22.81,22.83,22.73,22.79,29915.0
2025-07-08,22.71,22.85,22.69,22.7,92430.0
2025-07-09,22.7,22.7,22.59,22.65,59323.0
2025-07-10,22.71,22.78,22.68,22.69,52149.0
2025-07-11,22.77,22.78,22.6,22.64,55201.0
2025-07-14,22.63,22.65,22.55,22.55,48287.0
2025-07-15,22.82,22.82,22.72,22.8,39340.0
2025-07-16,22.72,22.72,22.59,22.68,38601.0
2025-07-17,22.79,22.88,22.75,22.87,19005.0
2025-07-18,23.0,23.13,22.98,23.13,26876.0
2025-07-21,23.13,23.13,22.89,22.95,37314.0
2025-07-22,23.03,23.1,23.02,23.07,24072.0
2025-07-23,23.24,23.3,23.21,23.27,43460.0
2025-07-24,23.27,23.27,23.13,23.16,23608.0
2025-07-25,23.16,23.16,23.02,23.05,36249.0
2025-07-28,23.15,23.17,23.05,23.05,34932.0
2025-07-29,23.05,23.08,22.97,23.08,79905.0
2025-07-30,23.03,23.2,23.0,23.16,40478.0
2025-07-31,23.0,23.1,22.99,23.09,30136.0
2025-08-01,23.02,23.02,22.8,22.8,36106.0
2025-08-04,22.88,22.97,22.82,22.97,28905.0
2025-08-05,23.15,23.26,23.15,23.24,53286.0
2025-08-06,23.29,23.48,23.29,23.46,40026.0
2025-08-07,23.5,23.5,23.43,23.47,22678.0
2025-08-08,23.47,23.54,23.46,23.53,47234.0
2025-08-11,23.53,23.67,23.46,23.47,43324.0
2025-08-12,23.47,23.54,23.43,23.54,53347.0
2025-08-13,23.65,23.66,23.52,23.55,57770.0
2025-08-14,23.74,23.78,23.67,23.69,39645.0
2025-08-15,23.85,23.85,23.72,23.83,30224.0
2025-08-18,24.0,24.0,23.83,23.91,33389.0
2025-08-19,23.91,23.91,23.77,23.84,64985.0
2025-08-20,23.91,23.91,23.77,23.8,49818.0
2025-08-21,24.0,24.0,23.79,23.79,36002.0
2025-08-22,23.98,23.99,23.885,23.96,476374.0
2025-08-25,24.11,24.13,23.98,24.01,28831.0
2025-08-26,24.03,24.03,23.81,23.9,227759.0
2025-08-27,24.02,24.06,23.97,24.04,131306.0
2025-08-28,24.05,24.05,23.88,23.89,89556.0
2025-08-29,23.94,24.05,23.85,23.85,29425.0
2025-09-01,24.0,24.07,23.99,24.02,58211.0
2025-09-02,24.11,24.11,23.9,23.93,41757.0
2025-09-03,23.87,23.87,23.58,23.58,46133.0
2025-09-04,23.64,23.75,23.62,23.75,67117.0
2025-09-05,23.89,23.95,23.87,23.93,69797.0
2025-09-08,24.0,24.0,23.87,23.92,26590.0
2025-09-09,23.95,23.95,23.6,23.6,91120.0
2025-09-10,23.84,23.88,23.79,23.87,77251.0
2025-09-11,23.88,23.9,23.81,23.86,140599.0
2025-09-12,24.04,24.06,23.98,24.02,50080.0
2025-09-15,23.84,23.97,23.82,23.96,27485.0
2025-09-16,24.06,24.11,24.04,24.11,21947.0
2025-09-17,23.85,24.04,23.85,23.9,34574.0
2025-09-18,23.9,23.955,23.78,23.82,32505.0
2025-09-19,24.16,24.17,23.96,23.96,52205.0
2025-09-22,24.14,24.25,24.14,24.19,41791.0
2025-09-23,24.38,24.38,24.2,24.21,52453.0
2025-09-24,24.21,24.21,24.07,24.16,49066.0
2025-09-25,24.13,24.15,23.985,24.0,183826.0
2025-09-26,23.99,24.06,23.91,24.06,19990.0
2025-09-29,24.07,24.21,24.07,24.17,66781.0
2025-09-30,24.08,24.31,24.08,24.09,58692.0
2025-10-01,24.13,24.29,24.09,24.25,25792.0
2025-10-02,24.4,24.55,24.38,24.53,83317.0
2025-10-03,24.59,24.68,24.46,24.46,84227.0
2025-10-06,24.78,24.81,24.66,24.71,36636.0
2025-10-07,24.71,24.73,24.59,24.63,39548.0
2025-10-08,24.61,24.66,24.53,24.64,42803.0
2025-10-09,24.79,24.82,24.69,24.75,39881.0
2025-10-10,24.65,24.76,24.6,24.71,42458.0
2025-10-13,24.63,24.63,24.42,24.47,40678.0
2025-10-14,24.47,24.62,24.44,24.56,32792.0
2025-10-15,24.76,24.76,24.68,24.74,89321.0
2025-10-16,24.82,24.97,24.71,24.88,81111.0
2025-10-17,24.92,24.92,24.65,24.69,40383.0
2025-10-20,24.65,24.65,24.42,24.42,44560.0
2025-10-21,24.85,24.86,24.7,24.7,75444.0
2025-10-22,24.63,24.63,24.22,24.4,32679.0
2025-10-23,24.4,24.56,24.34,24.56,36906.0
2025-10-24,24.57,24.63,24.54,24.57,19702.0
2025-10-27,24.67,24.69,24.59,24.64,32217.0
2025-10-28,24.6,24.6,24.34,24.44,38909.0
2025-10-29,24.4,24.48,24.25,24.25,84365.0
2025-10-30,24.16,24.28,24.06,24.13,26733.0
2025-10-31,24.28,24.39,24.21,24.21,35570.0
2025-11-03,24.28,24.28,23.96,24.02,73378.0
2025-11-04,24.07,24.07,23.74,23.8,66698.0
2025-11-05,23.8,23.8,23.42,23.63,43552.0
2025-11-06,23.85,23.85,23.69,23.7,31675.0
2025-11-07,23.85,23.85,23.57,23.61,29691.0
2025-11-10,23.74,23.94,23.71,23.93,189700.0
2025-11-11,24.0,24.2,24.0,24.16,37696.0
2025-11-12,24.2,24.24,24.15,24.15,49468.0
2025-11-13,24.23,24.23,23.93,24.02,49733.0
2025-11-14,23.68,23.73,23.6,23.67,47560.0
2025-11-17,23.76,23.8,23.55,23.59,43238.0
2025-11-18,23.68,23.72,23.25,23.31,54960.0
2025-11-19,23.33,24.49,23.26,23.3,211774.0
2025-11-20,23.3,23.69,23.26,23.59,62509.0
2025-11-21,23.08,23.25,23.0,23.0,94335.0
2025-11-24,23.5,23.99,23.39,23.99,92923.0
2025-11-25,23.71,23.71,23.305,23.61,86102.0
2025-11-26,23.85,23.98,23.785,23.9,31407.0