Date,Open,High,Low,Close,Volume
2017-12-12,11.74,11.755,11.715,11.745,12031.0
2017-12-13,11.77,11.77,11.725,11.74,3988.0
2017-12-14,11.79,11.79,11.69,11.755,7637.0
2017-12-15,11.685,11.685,11.645,11.645,9456.0
2017-12-18,11.715,11.77,11.715,11.745,4800.0
2017-12-19,11.815,11.825,11.8,11.815,2329.0
2017-12-20,11.785,11.8,11.775,11.8,6140.0
2017-12-21,11.715,11.73,11.715,11.73,9206.0
2017-12-22,11.715,11.73,11.715,11.73,627.0
2017-12-27,11.7,11.7,11.7,11.7,600.0
2017-12-28,11.71,11.71,11.7,11.71,5000.0
2017-12-29,11.71,11.71,11.675,11.675,3271.0
2018-01-02,11.705,11.705,11.645,11.645,7810.0
2018-01-03,11.675,11.675,11.675,11.675,1654.0
2018-01-04,11.695,11.695,11.695,11.695,35.0
2018-01-05,11.695,11.695,11.695,11.695,0.0
2018-01-08,11.795,11.795,11.695,11.695,328.0
2018-01-09,11.815,11.815,11.695,11.695,3516.0
2018-01-10,11.795,11.795,11.695,11.795,5187.0
2018-01-11,11.59,11.59,11.565,11.58,2520.0
2018-01-12,11.565,11.565,11.565,11.565,800.0
2018-01-15,11.565,11.565,11.525,11.55,145143.0
2018-01-16,11.51,11.51,11.505,11.51,1151.0
2018-01-17,11.505,11.51,11.505,11.51,100.0
2018-01-18,11.51,11.52,11.51,11.52,4618.0
2018-01-19,11.52,11.52,11.49,11.49,280750.0
2018-01-22,11.51,11.51,11.505,11.505,60606.0
2018-01-23,11.58,11.58,11.575,11.575,8538.0
2018-01-24,11.675,11.675,11.635,11.635,11102.0
2018-01-25,11.665,11.665,11.635,11.645,183086.0
2018-01-29,11.71,11.73,11.71,11.72,202692.0
2018-01-30,11.66,11.66,11.59,11.59,11988.0
2018-01-31,11.55,11.68,11.55,11.68,9381.0
2018-02-01,11.68,11.68,11.68,11.68,0.0
2018-02-02,11.73,11.78,11.71,11.78,6238.0
2018-02-05,11.68,11.68,11.605,11.605,25978.0
2018-02-06,11.285,11.305,11.21,11.22,149430.0
2018-02-07,11.325,11.355,11.325,11.335,42923.0
2018-02-08,11.335,11.335,11.335,11.335,0.0
2018-02-09,11.15,11.24,11.15,11.24,4097.0
2018-02-12,11.265,11.265,11.22,11.255,140694.0
2018-02-13,11.24,11.335,11.24,11.335,10425.0
2018-02-14,11.42,11.45,11.365,11.395,7232.0
2018-02-15,11.395,11.395,11.37,11.38,184902.0
2018-02-16,11.49,11.49,11.49,11.49,15938.0
2018-02-19,11.55,11.56,11.55,11.55,1677.0
2018-02-20,11.55,11.605,11.535,11.565,1311.0
2018-02-21,11.71,11.745,11.71,11.735,27719.0
2018-02-22,11.72,11.72,11.72,11.72,1249.0
2018-02-23,11.83,11.83,11.82,11.82,2482.0
2018-02-26,11.92,11.92,11.9,11.9,3345.0
2018-02-27,11.965,11.965,11.935,11.935,15104.0
2018-02-28,11.915,11.915,11.865,11.865,13584.0
2018-03-01,11.835,11.835,11.815,11.815,4039.0
2018-03-02,11.73,11.73,11.665,11.705,56365.0
2018-03-05,11.705,11.705,11.675,11.675,30350.0
2018-03-06,11.675,11.675,11.675,11.675,0.0
2018-03-07,11.75,11.75,11.745,11.745,8766.0
2018-03-08,11.82,11.83,11.805,11.83,229258.0
2018-03-09,11.865,11.95,11.865,11.915,38439.0
2018-03-12,12.05,12.05,12.02,12.045,17366.0
2018-03-13,12.02,12.02,11.965,11.965,7081.0
2018-03-14,11.915,11.915,11.905,11.905,3348.0
2018-03-15,11.905,11.915,11.88,11.915,28311.0
2018-03-16,11.935,11.935,11.915,11.915,1304.0
2018-03-19,11.975,12.015,11.965,12.015,9489.0
2018-03-20,11.92,11.965,11.92,11.965,248848.0
2018-03-21,11.96,11.965,11.935,11.965,109723.0
2018-03-22,11.85,11.93,11.845,11.89,74501.0
2018-03-23,11.72,11.75,11.69,11.69,45512.0
2018-03-26,11.59,11.65,11.59,11.65,60370.0
2018-03-27,11.69,11.765,11.69,11.76,68578.0
2018-03-28,11.625,11.69,11.625,11.645,139071.0
2018-03-29,11.635,11.635,11.55,11.55,171102.0
2018-04-03,11.44,11.505,11.44,11.48,156468.0
2018-04-04,11.495,11.495,11.48,11.48,656.0
2018-04-05,11.55,11.575,11.55,11.56,61438.0
2018-04-06,11.55,11.55,11.54,11.54,3076.0
2018-04-09,11.59,11.605,11.58,11.605,80236.0
2018-04-10,11.59,11.66,11.59,11.59,2997.0
2018-04-11,11.62,11.62,11.575,11.575,106348.0
2018-04-12,11.56,11.56,11.505,11.505,5186.0
2018-04-13,11.56,11.56,11.56,11.56,200.0
2018-04-16,11.54,11.575,11.54,11.54,1401.0
2018-04-17,11.61,11.61,11.59,11.59,190040.0
2018-04-18,11.65,11.65,11.645,11.645,23690.0
2018-04-19,11.65,11.675,11.635,11.635,172679.0
2018-04-20,11.565,11.58,11.56,11.58,19649.0
2018-04-23,11.56,11.565,11.52,11.52,44424.0
2018-04-24,11.565,11.59,11.52,11.52,1460.0
2018-04-26,11.71,11.71,11.695,11.705,897.0
2018-04-27,11.745,11.805,11.745,11.745,2723.0
2018-04-30,11.83,11.845,11.83,11.83,65330.0
2018-05-01,11.85,11.935,11.85,11.92,38580.0
2018-05-02,11.935,11.95,11.935,11.95,1717.0
2018-05-03,12.16,12.16,12.145,12.145,1084.0
2018-05-04,12.135,12.135,12.105,12.105,6347.0
2018-05-07,12.145,12.145,12.13,12.13,1032.0
2018-05-08,12.17,12.17,12.115,12.115,50460.0
2018-05-09,12.185,12.205,12.185,12.185,1825.0
2018-05-10,12.2,12.2,12.155,12.155,6941.0
2018-05-11,12.155,12.2,12.155,12.17,42039.0
2018-05-14,12.205,12.215,12.205,12.205,8845.0
2018-05-15,12.17,12.17,12.145,12.17,7626.0
2018-05-16,12.12,12.155,12.12,12.13,7970.0
2018-05-17,12.13,12.13,12.045,12.045,8724.0
2018-05-18,12.075,12.075,12.045,12.045,107375.0
2018-05-21,12.035,12.09,12.035,12.085,22836.0
2018-05-22,12.035,12.035,11.96,11.965,106424.0
2018-05-23,11.965,11.985,11.965,11.985,20883.0
2018-05-24,11.935,11.96,11.935,11.96,57612.0
2018-05-25,12.0,12.015,12.0,12.015,4624.0
2018-05-28,12.075,12.075,12.0,12.015,30784.0
2018-05-29,11.985,12.03,11.985,12.02,41223.0
2018-05-30,12.02,12.02,11.915,12.0,6434.0
2018-05-31,12.02,12.02,12.015,12.015,53751.0
2018-06-01,12.015,12.03,12.0,12.03,62818.0
2018-06-04,12.085,12.085,12.07,12.07,219.0
2018-06-05,12.02,12.07,12.02,12.05,93130.0
2018-06-06,12.09,12.1,12.09,12.1,5132.0
2018-06-07,12.085,12.175,12.085,12.16,69272.0
2018-06-08,12.115,12.16,12.115,12.135,50334.0
2018-06-12,12.16,12.215,12.16,12.215,72385.0
2018-06-13,12.19,12.275,12.13,12.135,23047.0
2018-06-14,12.185,12.185,12.155,12.17,15921.0
2018-06-15,12.27,12.315,12.27,12.315,3727.0
2018-06-18,12.305,12.355,12.275,12.3,11978.0
2018-06-19,12.36,12.385,12.36,12.385,2032.0
2018-06-20,12.43,12.445,12.425,12.445,28444.0
2018-06-21,12.54,12.58,12.54,12.58,7416.0
2018-06-22,12.525,12.525,12.485,12.5,84420.0
2018-06-25,12.515,12.515,12.44,12.44,202039.0
2018-06-26,12.355,12.385,12.355,12.375,57121.0
2018-06-27,12.375,12.39,12.37,12.375,479080.0
2018-06-28,12.29,12.4,12.29,12.36,319604.0
2018-06-29,12.36,12.37,12.315,12.315,128886.0
2018-07-02,12.365,12.375,12.305,12.305,29125.0
2018-07-03,12.305,12.39,12.305,12.365,28257.0
2018-07-04,12.335,12.345,12.305,12.305,4713.0
2018-07-05,12.35,12.365,12.33,12.365,12260.0
2018-07-06,12.375,12.39,12.365,12.375,36238.0
2018-07-09,12.415,12.42,12.415,12.415,4247.0
2018-07-10,12.435,12.445,12.405,12.405,5590.0
2018-07-11,12.375,12.375,12.345,12.345,7041.0
2018-07-12,12.46,12.54,12.345,12.345,4282.0
2018-07-13,12.54,12.54,12.54,12.54,1100.0
2018-07-16,12.515,12.525,12.51,12.51,22362.0
2018-07-17,12.445,12.46,12.43,12.435,8185.0
2018-07-18,12.51,12.51,12.47,12.5,24788.0
2018-07-19,12.485,12.49,12.485,12.49,10983.0
2018-07-20,12.515,12.6,12.515,12.585,32667.0
2018-07-23,12.555,12.555,12.455,12.455,12020.0
2018-07-24,12.515,12.555,12.515,12.515,8979.0
2018-07-25,12.475,12.5,12.475,12.485,8904.0
2018-07-26,12.475,12.51,12.475,12.5,22923.0
2018-07-27,12.61,12.615,12.6,12.6,3143.0
2018-07-30,12.555,12.555,12.515,12.54,8652.0
2018-07-31,12.53,12.54,12.475,12.49,68522.0
2018-08-01,12.53,12.53,12.49,12.49,25964.0
2018-08-02,12.49,12.49,12.49,12.49,0.0
2018-08-03,12.6,12.615,12.555,12.58,15801.0
2018-08-06,12.6,12.6,12.555,12.555,5867.0
2018-08-07,12.57,12.57,12.515,12.515,17827.0
2018-08-08,12.5,12.515,12.485,12.49,5038.0
2018-08-09,12.525,12.57,12.525,12.545,3964.0
2018-08-10,12.595,12.595,12.54,12.545,4938.0
2018-08-13,12.49,12.53,12.49,12.53,13134.0
2018-08-14,12.58,12.595,12.56,12.585,2760.0
2018-08-15,12.57,12.71,12.57,12.71,12661.0
2018-08-16,12.695,12.795,12.695,12.795,2066.0
2018-08-17,12.805,12.805,12.795,12.795,34462.0
2018-08-20,12.85,12.85,12.81,12.81,2780.0
2018-08-21,12.795,12.795,12.775,12.79,29772.0
2018-08-22,12.76,12.905,12.76,12.905,981.0
2018-08-23,12.915,12.96,12.915,12.96,14725.0
2018-08-24,12.935,12.97,12.915,12.945,26608.0
2018-08-27,12.93,12.955,12.93,12.955,5895.0
2018-08-28,13.045,13.045,13.045,13.045,1600.0
2018-08-29,13.085,13.115,13.085,13.11,11030.0
2018-08-30,13.185,13.185,13.165,13.165,8841.0
2018-08-31,13.165,13.18,13.165,13.165,36628.0
2018-09-03,13.165,13.185,13.155,13.18,11740.0
2018-09-04,13.15,13.165,13.11,13.115,45610.0
2018-09-05,13.11,13.11,13.04,13.04,28604.0
2018-09-06,13.085,13.085,12.845,12.85,11534.0
2018-09-07,12.795,12.795,12.735,12.78,8792.0
2018-09-10,12.83,12.875,12.82,12.835,17169.0
2018-09-11,12.93,12.93,12.93,12.93,49.0
2018-09-12,12.92,12.92,12.865,12.89,27488.0
2018-09-13,12.89,12.89,12.78,12.79,86749.0
2018-09-14,12.875,12.875,12.875,12.875,2425.0
2018-09-17,12.875,12.905,12.85,12.905,16615.0
2018-09-18,12.85,12.865,12.82,12.85,66644.0
2018-09-19,12.85,12.85,12.835,12.835,7746.0
2018-09-20,12.75,12.78,12.72,12.735,55682.0
2018-09-21,12.805,12.81,12.75,12.795,7483.0
2018-09-24,12.775,12.79,12.775,12.78,7079.0
2018-09-25,12.795,12.82,12.775,12.775,79580.0
2018-09-26,12.82,12.845,12.795,12.805,24960.0
2018-09-27,12.81,12.83,12.795,12.83,168570.0
2018-09-28,12.845,12.865,12.82,12.82,7412.0
2018-10-01,12.765,12.805,12.765,12.765,3417.0
2018-10-02,12.765,12.78,12.67,12.67,20817.0
2018-10-03,12.67,12.685,12.655,12.655,5043.0
2018-10-04,12.705,12.705,12.685,12.685,3562.0
2018-10-05,12.655,12.695,12.655,12.685,8189.0
2018-10-08,12.64,12.655,12.595,12.61,21694.0
2018-10-09,12.5,12.5,12.375,12.39,295177.0
2018-10-10,12.405,12.43,12.385,12.415,26778.0
2018-10-11,12.17,12.17,12.06,12.06,265558.0
2018-10-12,11.945,12.07,11.93,12.055,67355.0
2018-10-15,11.93,11.97,11.915,11.935,10691.0
2018-10-16,11.975,11.975,11.92,11.955,29839.0
2018-10-17,12.03,12.21,12.03,12.21,4035.0
2018-10-18,12.225,12.25,12.205,12.235,5284.0
2018-10-19,12.165,12.185,12.15,12.17,9599.0
2018-10-22,12.14,12.14,12.07,12.07,6616.0
2018-10-23,12.06,12.06,12.03,12.04,2671.0
2018-10-24,12.03,12.045,12.025,12.045,4739.0
2018-10-25,11.805,11.83,11.795,11.795,8297.0
2018-10-26,11.78,11.79,11.67,11.685,7746.0
2018-10-29,11.79,11.85,11.79,11.845,7533.0
2018-10-30,11.775,11.975,11.74,11.92,48522.0
2018-10-31,11.97,12.045,11.935,11.945,24155.0
2018-11-01,11.97,12.03,11.97,11.99,15738.0
2018-11-02,11.955,11.99,11.945,11.985,50056.0
2018-11-05,11.945,12.025,11.935,11.935,8004.0
2018-11-06,11.96,12.0,11.96,12.0,18607.0
2018-11-07,12.0,12.045,11.935,12.04,14035.0
2018-11-08,12.235,12.235,12.17,12.195,21473.0
2018-11-09,12.205,12.22,12.165,12.18,13356.0
2018-11-12,12.235,12.265,12.235,12.265,18690.0
2018-11-13,12.14,12.14,12.1,12.1,132275.0
2018-11-14,12.085,12.1,11.935,11.935,67326.0
2018-11-15,11.97,11.975,11.875,11.885,153721.0
2018-11-16,11.96,12.0,11.955,12.0,4939.0
2018-11-19,11.96,11.96,11.9,11.92,110359.0
2018-11-20,11.9,11.9,11.76,11.76,18609.0
2018-11-21,11.875,11.875,11.595,11.775,18981.0
2018-11-22,11.875,11.875,11.82,11.82,28580.0
2018-11-23,11.86,11.86,11.835,11.835,6828.0
2018-11-26,11.845,11.865,11.795,11.795,5886.0
2018-11-27,11.97,11.97,11.85,11.935,12830.0
2018-11-28,11.96,11.985,11.96,11.975,1962.0
2018-11-29,12.1,12.125,12.07,12.11,21883.0
2018-11-30,12.085,12.085,11.935,11.955,4958.0
2018-12-03,12.135,12.15,12.1,12.135,27846.0
2018-12-04,12.14,12.14,12.08,12.08,14686.0
2018-12-05,12.08,12.08,11.865,11.955,16348.0
2018-12-06,11.975,11.99,11.935,11.96,4154.0
2018-12-07,12.045,12.045,12.045,12.045,128.0
2018-12-10,11.915,11.915,11.735,11.735,28405.0
2018-12-11,11.85,11.865,11.79,11.79,20401.0
2018-12-12,11.96,11.96,11.955,11.955,19313.0
2018-12-13,11.96,11.975,11.935,11.975,221232.0
2018-12-14,11.93,11.93,11.875,11.875,85856.0
2018-12-17,11.875,12.03,11.86,12.03,20551.0
2018-12-18,11.845,11.935,11.845,11.93,31097.0
2018-12-19,11.82,11.835,11.795,11.795,19557.0
2018-12-20,11.805,11.9,11.765,11.765,57731.0
2018-12-21,11.765,11.765,11.545,11.65,10879.0
2018-12-24,11.595,11.61,11.585,11.595,3682.0
2018-12-27,11.725,11.82,11.725,11.82,3199.0
2018-12-28,11.89,11.93,11.89,11.915,817.0
2018-12-31,11.915,11.915,11.915,11.915,0.0
2019-01-02,11.925,11.965,11.86,11.925,1136.0
2019-01-03,11.98,11.98,11.955,11.955,1516.0
2019-01-04,11.83,11.83,11.775,11.775,75724.0
2019-01-07,11.965,11.965,11.925,11.925,5044.0
2019-01-08,11.95,11.95,11.95,11.95,336.0
2019-01-09,12.125,12.13,12.125,12.13,1739.0
2019-01-10,12.125,12.145,12.115,12.14,15953.0
2019-01-11,12.225,12.225,12.2,12.22,42559.0
2019-01-14,12.24,12.24,12.165,12.165,35580.0
2019-01-15,12.22,12.26,12.22,12.25,76437.0
2019-01-16,12.275,12.345,12.275,12.345,33998.0
2019-01-17,12.41,12.41,12.345,12.345,6347.0
2019-01-18,12.415,12.45,12.415,12.415,34905.0
2019-01-21,12.475,12.495,12.455,12.475,32422.0
2019-01-22,12.465,12.465,12.44,12.44,63295.0
2019-01-23,12.455,12.49,12.455,12.475,37312.0
2019-01-24,12.515,12.535,12.495,12.515,29285.0
2019-01-25,12.515,12.56,12.515,12.56,9894.0
2019-01-29,12.53,12.53,12.45,12.45,3459.0
2019-01-30,12.52,12.52,12.375,12.375,1965.0
2019-01-31,12.455,12.48,12.45,12.455,45386.0
2019-02-01,12.465,12.465,12.44,12.45,9560.0
2019-02-04,12.455,12.505,12.455,12.505,26790.0
2019-02-05,12.465,12.64,12.465,12.6,19429.0
2019-02-06,12.64,12.745,12.64,12.735,4395.0
2019-02-07,12.88,12.895,12.88,12.88,110320.0
2019-02-08,12.87,12.91,12.84,12.865,32871.0
2019-02-11,12.88,12.88,12.84,12.84,43344.0
2019-02-12,12.88,12.91,12.855,12.9,117773.0
2019-02-13,12.95,12.95,12.9,12.91,58496.0
2019-02-14,12.91,12.92,12.885,12.885,94840.0
2019-02-15,12.88,12.895,12.88,12.885,35832.0
2019-02-18,12.895,12.92,12.845,12.855,47739.0
2019-02-19,12.83,12.895,12.83,12.88,27143.0
2019-02-20,12.87,12.87,12.765,12.765,25786.0
2019-02-21,12.885,12.885,12.75,12.76,21719.0
2019-02-22,12.83,12.935,12.83,12.935,24650.0
2019-02-25,13.03,13.03,12.96,12.96,64192.0
2019-02-26,12.92,12.925,12.83,12.84,101325.0
2019-02-27,12.845,12.925,12.845,12.91,80099.0
2019-02-28,12.94,12.99,12.935,12.965,49462.0
2019-03-01,13.115,13.175,13.1,13.115,49195.0
2019-03-04,13.22,13.235,13.19,13.19,18620.0
2019-03-05,13.15,13.165,13.115,13.14,33539.0
2019-03-06,13.23,13.29,13.22,13.25,54926.0
2019-03-07,13.35,13.38,13.3,13.3,35394.0
2019-03-08,13.31,13.325,13.285,13.285,9734.0
2019-03-11,13.215,13.215,13.215,13.215,24237.0
2019-03-12,13.245,13.29,13.205,13.205,163409.0
2019-03-13,13.14,13.155,13.125,13.125,45827.0
2019-03-14,13.205,13.23,13.155,13.205,60823.0
2019-03-15,13.26,13.29,13.26,13.285,59658.0
2019-03-18,13.3,13.3,13.25,13.27,93547.0
2019-03-19,13.25,13.25,13.195,13.235,95914.0
2019-03-20,13.195,13.275,13.195,13.235,89027.0
2019-03-21,13.26,13.26,13.155,13.155,12516.0
2019-03-22,13.325,13.365,13.315,13.315,6885.0
2019-03-25,13.23,13.23,13.165,13.175,10380.0
2019-03-26,13.18,13.235,13.175,13.22,151549.0
2019-03-27,13.22,13.22,13.18,13.205,56149.0
2019-03-28,13.18,13.22,13.175,13.22,18634.0
2019-03-29,13.33,13.365,13.315,13.325,34037.0
2019-04-01,13.365,13.39,13.34,13.34,106057.0
2019-04-02,13.39,13.395,13.365,13.365,74528.0
2019-04-03,13.435,13.64,13.425,13.64,22555.0
2019-04-04,13.425,13.425,13.315,13.325,23383.0
2019-04-05,13.285,13.285,13.15,13.205,26745.0
2019-04-08,13.235,13.285,13.14,13.26,9439.0
2019-04-09,13.29,13.29,13.245,13.25,11592.0
2019-04-10,13.235,13.26,13.235,13.25,6904.0
2019-04-11,13.235,13.235,13.19,13.215,4461.0
2019-04-12,13.275,13.315,13.27,13.315,20427.0
2019-04-15,13.325,13.325,13.285,13.315,82197.0
2019-04-16,13.315,13.425,13.315,13.41,14512.0
2019-04-17,13.445,13.445,13.355,13.37,7014.0
2019-04-18,13.525,13.525,13.285,13.29,42644.0
2019-04-23,13.37,13.435,13.37,13.435,69339.0
2019-04-24,13.525,13.65,13.525,13.64,59569.0
2019-04-26,13.68,13.715,13.665,13.7,90087.0
2019-04-29,13.715,13.715,13.665,13.665,3716.0
2019-04-30,13.66,13.66,13.6,13.64,34029.0
2019-05-01,13.64,13.705,13.64,13.705,292108.0
2019-05-02,13.69,13.72,13.675,13.675,78567.0
2019-05-03,13.72,13.835,13.72,13.81,191954.0
2019-05-06,13.705,13.715,13.585,13.64,32065.0
2019-05-07,13.73,13.775,13.705,13.74,11484.0
2019-05-08,13.54,13.635,13.54,13.62,108828.0
2019-05-09,13.675,13.715,13.675,13.705,6492.0
2019-05-10,13.665,13.76,13.665,13.73,15658.0
2019-05-13,13.8,13.825,13.785,13.8,22430.0
2019-05-14,13.665,13.72,13.64,13.705,14231.0
2019-05-15,13.745,13.815,13.74,13.81,9846.0
2019-05-16,13.84,13.905,13.84,13.855,167694.0
2019-05-17,14.03,14.105,14.015,14.055,333096.0
2019-05-20,14.105,14.105,14.055,14.095,154328.0
2019-05-21,13.985,14.07,13.985,14.05,15418.0
2019-05-22,14.16,14.16,14.11,14.15,20042.0
2019-05-23,14.16,14.23,14.16,14.23,36505.0
2019-05-24,14.205,14.205,14.135,14.15,57492.0
2019-05-27,14.245,14.245,14.125,14.125,5062.0
2019-05-28,14.135,14.2,14.125,14.2,29617.0
2019-05-29,14.16,14.16,14.05,14.09,30599.0
2019-05-30,14.08,14.08,13.935,13.95,35891.0
2019-05-31,13.99,13.99,13.92,13.92,33705.0
2019-06-03,13.93,13.93,13.835,13.835,11320.0
2019-06-04,13.8,13.8,13.755,13.76,7983.0
2019-06-05,13.92,13.92,13.8,13.815,8293.0
2019-06-06,13.825,13.97,13.825,13.89,29067.0
2019-06-07,14.015,14.065,14.01,14.015,7093.0
2019-06-11,14.2,14.36,14.2,14.36,47714.0
2019-06-12,14.34,14.365,14.3,14.31,65025.0
2019-06-13,14.375,14.4,14.31,14.31,9583.0
2019-06-14,14.365,14.38,14.32,14.32,10267.0
2019-06-17,14.35,14.35,14.295,14.32,46123.0
2019-06-18,14.325,14.375,14.295,14.375,7878.0
2019-06-19,14.42,14.485,14.42,14.485,43011.0
2019-06-20,14.59,14.595,14.54,14.555,33240.0
2019-06-21,14.565,14.565,14.455,14.455,32769.0
2019-06-24,14.555,14.565,14.375,14.485,30344.0
2019-06-25,14.47,14.54,14.46,14.5,62534.0
2019-06-26,14.44,14.515,14.44,14.495,131432.0
2019-06-27,14.4,14.46,14.365,14.445,18225.0
2019-06-28,14.43,14.485,14.43,14.445,152587.0
2019-07-01,14.67,14.67,14.525,14.57,51353.0
2019-07-02,14.59,14.66,14.58,14.615,42504.0
2019-07-03,14.63,14.735,14.63,14.735,95047.0
2019-07-04,14.835,14.835,14.76,14.775,17504.0
2019-07-05,14.835,14.94,14.775,14.94,53988.0
2019-07-08,14.915,14.915,14.725,14.725,17209.0
2019-07-09,14.71,14.71,14.67,14.695,25379.0
2019-07-10,14.835,14.875,14.835,14.84,15918.0
2019-07-11,14.84,14.915,14.825,14.915,46321.0
2019-07-12,14.905,14.905,14.875,14.88,16007.0
2019-07-15,14.88,14.88,14.725,14.735,101746.0
2019-07-16,14.725,14.75,14.705,14.725,12664.0
2019-07-17,14.67,14.735,14.66,14.725,36319.0
2019-07-18,14.76,14.785,14.735,14.735,16522.0
2019-07-19,14.735,14.835,14.735,14.815,202387.0
2019-07-22,14.825,14.825,14.695,14.71,313431.0
2019-07-23,14.735,14.795,14.735,14.77,427849.0
2019-07-24,14.89,14.94,14.875,14.94,22808.0
2019-07-25,15.015,15.085,15.015,15.07,16693.0
2019-07-26,15.03,15.055,14.98,15.055,205488.0
2019-07-29,15.055,15.12,15.055,15.1,109451.0
2019-07-30,15.215,15.225,15.145,15.145,44169.0
2019-07-31,15.11,15.135,15.08,15.08,23560.0
2019-08-01,15.035,15.06,15.035,15.035,31413.0
2019-08-02,15.045,15.1,15.03,15.095,185262.0
2019-08-05,15.125,15.125,14.785,14.785,21490.0
2019-08-06,14.685,14.685,14.28,14.32,40282.0
2019-08-07,14.35,14.5,14.345,14.485,138813.0
2019-08-08,14.41,14.565,14.375,14.53,24013.0
2019-08-09,14.63,14.63,14.555,14.62,25163.0
2019-08-12,14.57,14.63,14.57,14.605,93106.0
2019-08-13,14.63,14.645,14.58,14.595,16208.0
2019-08-14,14.67,14.705,14.62,14.63,17508.0
2019-08-15,14.515,14.515,14.27,14.27,28140.0
2019-08-16,14.265,14.33,14.265,14.27,163152.0
2019-08-19,14.425,14.425,14.37,14.4,7751.0
2019-08-20,14.46,14.62,14.46,14.605,56646.0
2019-08-21,14.525,14.55,14.41,14.45,35377.0
2019-08-22,14.58,14.67,14.465,14.67,266662.0
2019-08-23,14.505,14.54,14.465,14.525,14262.0
2019-08-26,14.41,14.41,14.27,14.305,21357.0
2019-08-27,14.4,14.475,14.4,14.475,12067.0
2019-08-28,14.55,14.63,14.465,14.59,16305.0
2019-08-29,14.59,14.64,14.505,14.555,12815.0
2019-08-30,14.735,14.76,14.72,14.72,94848.0
2019-09-02,14.71,14.77,14.67,14.685,157322.0
2019-09-03,14.645,14.705,14.62,14.68,29935.0
2019-09-04,14.595,14.62,14.555,14.62,31759.0
2019-09-05,14.66,14.77,14.62,14.71,45336.0
2019-09-06,14.8,14.835,14.795,14.815,8189.0
2019-09-09,14.835,14.88,14.825,14.835,26534.0
2019-09-10,14.76,14.76,14.58,14.58,31618.0
2019-09-11,14.595,14.595,14.465,14.49,15606.0
2019-09-12,14.565,14.62,14.515,14.515,165256.0
2019-09-13,14.54,14.555,14.505,14.515,9375.0
2019-09-16,14.41,14.44,14.4,14.41,24243.0
2019-09-17,14.44,14.49,14.41,14.49,17025.0
2019-09-18,14.565,14.565,14.465,14.49,28660.0
2019-09-19,14.565,14.64,14.565,14.59,44757.0
2019-09-20,14.64,14.75,14.62,14.62,39819.0
2019-09-23,14.645,14.68,14.645,14.655,10883.0
2019-09-24,14.63,14.645,14.615,14.645,11036.0
2019-09-25,14.515,14.605,14.505,14.595,113079.0
2019-09-26,14.59,14.615,14.49,14.49,7495.0
2019-09-27,14.595,14.595,14.555,14.565,12029.0
2019-09-30,14.81,14.81,14.53,14.565,12583.0
2019-10-01,14.555,14.705,14.55,14.705,29497.0
2019-10-02,14.655,14.655,14.49,14.505,34070.0
2019-10-03,14.345,14.345,14.15,14.22,49774.0
2019-10-04,14.27,14.32,14.24,14.32,31048.0
2019-10-07,14.375,14.425,14.36,14.395,11116.0
2019-10-08,14.485,14.5,14.46,14.46,29717.0
2019-10-09,14.35,14.425,14.33,14.41,310946.0
2019-10-10,14.385,14.465,14.37,14.385,36833.0
2019-10-11,14.49,14.49,14.44,14.44,30774.0
2019-10-14,14.57,14.605,14.53,14.53,15608.0
2019-10-15,14.515,14.605,14.515,14.605,39516.0
2019-10-16,14.725,14.825,14.72,14.815,29690.0
2019-10-17,14.88,14.88,14.745,14.745,115347.0
2019-10-18,14.705,14.72,14.67,14.71,270697.0
2019-10-21,14.62,14.725,14.62,14.725,17171.0
2019-10-22,14.72,14.745,14.67,14.705,17079.0
2019-10-23,14.705,14.705,14.57,14.63,35087.0
2019-10-24,14.735,14.735,14.645,14.645,61150.0
2019-10-25,14.76,14.8,14.745,14.77,113426.0
2019-10-28,14.88,14.88,14.77,14.77,27494.0
2019-10-29,14.85,14.85,14.785,14.825,13155.0
2019-10-30,14.775,14.795,14.72,14.72,13526.0
2019-10-31,14.745,14.75,14.685,14.685,20016.0
2019-11-01,14.71,14.815,14.705,14.785,20683.0
2019-11-04,14.915,14.93,14.8,14.81,169580.0
2019-11-05,14.89,14.905,14.795,14.835,40540.0
2019-11-06,14.835,14.835,14.605,14.615,35078.0
2019-11-07,14.63,14.795,14.615,14.725,23246.0
2019-11-08,14.785,14.785,14.71,14.71,9943.0
2019-11-11,14.81,14.905,14.81,14.905,22587.0
2019-11-12,15.005,15.005,14.88,14.89,32520.0
2019-11-13,14.965,14.965,14.85,14.86,99957.0
2019-11-14,14.86,15.03,14.86,14.97,20738.0
2019-11-15,15.06,15.085,15.045,15.07,21942.0
2019-11-18,15.085,15.085,14.99,15.02,52613.0
2019-11-19,15.135,15.175,15.055,15.175,95787.0
2019-11-20,15.2,15.2,15.035,15.035,16295.0
2019-11-21,14.965,14.995,14.915,14.97,482400.0
2019-11-22,14.995,15.045,14.995,15.03,22431.0
2019-11-25,15.125,15.145,15.095,15.1,13860.0
2019-11-26,15.16,15.21,15.16,15.185,54516.0
2019-11-27,15.24,15.395,15.24,15.355,40161.0
2019-11-28,15.54,15.54,15.405,15.42,105549.0
2019-11-29,15.485,15.51,15.455,15.475,10375.0
2019-12-02,15.495,15.535,15.445,15.51,66660.0
2019-12-03,15.895,15.895,15.08,15.08,51390.0
2019-12-04,15.08,15.08,14.9,14.915,34150.0
2019-12-05,15.005,15.06,14.995,15.06,33364.0
2019-12-06,15.08,15.165,15.08,15.165,245581.0
2019-12-09,15.2,15.21,15.15,15.15,46093.0
2019-12-10,15.24,15.24,15.11,15.12,189194.0
2019-12-11,15.145,15.185,15.06,15.185,176687.0
2019-12-12,15.185,15.185,15.02,15.02,55963.0
2019-12-13,15.08,15.08,14.995,15.035,51906.0
2019-12-16,15.08,15.305,15.08,15.305,71738.0
2019-12-17,15.33,15.355,15.305,15.305,48991.0
2019-12-18,15.365,15.37,15.32,15.365,125948.0
2019-12-19,15.41,15.41,15.29,15.29,28345.0
2019-12-20,15.365,15.37,15.29,15.305,66208.0
2019-12-23,15.33,15.33,15.265,15.3,19132.0
2019-12-24,15.28,15.28,15.225,15.225,17297.0
2019-12-27,15.28,15.305,15.225,15.275,7834.0
2019-12-30,15.355,15.355,15.24,15.34,11956.0
2019-12-31,15.35,15.35,14.995,15.015,22174.0
2020-01-02,15.005,15.055,14.98,15.02,19206.0
2020-01-03,15.22,15.27,15.11,15.135,11496.0
2020-01-06,15.07,15.145,14.98,15.145,474584.0
2020-01-07,15.185,15.36,15.185,15.36,116258.0
2020-01-08,15.385,15.385,15.135,15.285,26241.0
2020-01-09,15.445,15.495,15.445,15.445,38094.0
2020-01-10,15.54,15.61,15.54,15.59,23276.0
2020-01-13,15.585,15.585,15.495,15.565,39266.0
2020-01-14,15.59,15.66,15.525,15.66,465606.0
2020-01-15,15.685,15.775,15.675,15.775,306140.0
2020-01-16,16.0,16.0,15.85,15.88,23886.0
2020-01-17,16.025,16.025,15.94,15.95,34729.0
2020-01-20,15.975,15.975,15.855,15.875,82050.0
2020-01-21,15.915,15.915,15.8,15.825,57451.0
2020-01-22,15.915,16.07,15.875,16.07,272945.0
2020-01-23,16.14,16.14,15.965,16.025,34409.0
2020-01-24,16.03,16.03,15.965,15.98,417560.0
2020-01-28,15.735,15.85,15.685,15.78,60187.0
2020-01-29,15.925,15.94,15.88,15.925,67141.0
2020-01-30,16.03,16.03,15.815,15.85,271108.0
2020-01-31,15.93,15.94,15.88,15.93,127683.0
2020-02-03,15.815,15.815,15.685,15.735,290924.0
2020-02-04,15.735,15.855,15.735,15.805,41332.0
2020-02-05,15.965,15.99,15.88,15.925,292773.0
2020-02-06,15.965,16.005,15.9,16.0,119002.0
2020-02-07,16.065,16.065,15.95,15.965,35953.0
2020-02-10,16.025,16.055,15.95,16.005,71320.0
2020-02-11,16.08,16.145,16.045,16.08,271239.0
2020-02-12,16.105,16.18,16.08,16.145,20033.0
2020-02-13,16.265,16.265,16.04,16.04,23706.0
2020-02-14,16.09,16.105,16.025,16.095,74463.0
2020-02-17,16.12,16.14,16.07,16.13,62407.0
2020-02-18,16.105,16.105,15.975,16.04,147724.0
2020-02-19,16.145,16.155,16.055,16.14,39940.0
2020-02-20,16.33,16.33,16.155,16.155,179781.0
2020-02-21,16.27,16.27,16.07,16.115,66182.0
2020-02-24,16.115,16.12,15.715,15.74,227639.0
2020-02-25,15.65,15.65,15.345,15.54,308297.0
2020-02-26,15.32,15.325,15.22,15.27,88747.0
2020-02-27,15.32,15.335,15.16,15.195,58185.0
2020-02-28,15.155,15.155,14.705,14.765,155789.0
2020-03-02,14.465,14.745,14.325,14.705,98803.0
2020-03-03,15.74,15.74,14.955,15.06,195321.0
2020-03-04,14.77,14.905,14.745,14.83,195789.0
2020-03-05,15.135,15.22,15.08,15.12,55100.0
2020-03-06,15.07,15.07,14.855,14.865,207856.0
2020-03-09,14.74,14.74,14.16,14.16,177713.0
2020-03-10,13.995,14.36,13.58,14.25,253852.0
2020-03-11,14.905,14.905,14.12,14.12,66971.0
2020-03-12,13.835,13.88,13.085,13.24,397676.0
2020-03-13,12.795,13.48,12.34,13.415,59013.0
2020-03-16,13.33,13.33,12.77,12.835,185690.0
2020-03-17,12.37,13.085,12.37,12.965,267970.0
2020-03-18,13.04,13.04,12.255,12.255,115616.0
2020-03-19,12.46,12.62,11.915,11.93,124924.0
2020-03-20,12.145,12.345,11.835,11.84,39178.0
2020-03-23,11.825,11.825,10.815,11.195,87137.0
2020-03-24,11.235,11.635,11.235,11.525,17068.0
2020-03-25,11.98,12.205,11.665,11.71,29771.0
2020-03-26,12.315,12.585,12.215,12.455,70353.0
2020-03-27,12.67,12.72,12.005,12.005,114026.0
2020-03-30,11.765,12.52,11.735,12.51,44150.0
2020-03-31,12.875,13.165,12.505,12.555,458976.0
2020-04-01,12.85,13.065,12.785,12.95,40508.0
2020-04-02,12.675,12.885,12.66,12.835,62114.0
2020-04-03,12.935,12.935,12.42,12.42,29339.0
2020-04-06,12.675,12.975,12.63,12.96,34145.0
2020-04-07,13.25,13.25,12.72,12.85,91702.0
2020-04-08,12.66,13.05,12.585,12.885,37377.0
2020-04-09,13.035,13.14,12.915,13.09,151679.0
2020-04-14,13.25,13.315,13.085,13.315,83002.0
2020-04-15,13.445,13.53,13.29,13.35,51230.0
2020-04-16,13.33,13.355,13.205,13.33,30686.0
2020-04-17,13.59,13.73,13.58,13.665,52984.0
2020-04-20,13.705,13.705,13.34,13.34,66505.0
2020-04-21,13.33,13.33,12.96,12.975,56365.0
2020-04-22,12.735,13.035,12.695,12.965,39145.0
2020-04-23,13.065,13.11,12.835,12.835,32513.0
2020-04-24,12.87,12.94,12.785,12.87,33150.0
2020-04-27,12.965,13.25,12.9,13.15,68443.0
2020-04-28,13.305,13.34,13.19,13.24,67459.0
2020-04-29,13.25,13.29,13.15,13.2,40885.0
2020-04-30,13.365,13.465,13.28,13.43,78005.0
2020-05-01,13.83,13.83,13.015,13.015,48332.0
2020-05-04,13.0,13.125,12.81,13.115,57028.0
2020-05-05,13.2,13.25,13.15,13.215,27200.0
2020-05-06,13.28,13.305,13.18,13.305,47131.0
2020-05-07,13.365,13.91,13.225,13.25,28749.0
2020-05-08,13.33,13.415,13.325,13.365,56204.0
2020-05-11,13.415,13.565,13.415,13.555,56201.0
2020-05-12,13.58,13.58,13.415,13.495,68647.0
2020-05-13,13.495,13.76,13.225,13.43,67624.0
2020-05-14,13.38,13.38,13.3,13.3,24788.0
2020-05-15,13.365,13.365,13.25,13.33,29341.0
2020-05-18,13.495,13.53,13.465,13.465,52259.0
2020-05-19,13.81,13.81,13.54,13.58,35383.0
2020-05-20,13.495,13.67,13.455,13.645,30075.0
2020-05-21,13.81,13.81,13.605,13.665,49192.0
2020-05-22,13.645,13.645,13.495,13.495,35151.0
2020-05-25,13.665,13.77,13.665,13.77,69137.0
2020-05-26,13.91,14.16,13.86,14.16,92370.0
2020-05-27,14.175,14.195,13.985,14.075,443604.0
2020-05-28,14.185,14.26,14.085,14.11,69928.0
2020-05-29,14.095,14.12,13.93,14.07,370303.0
2020-06-01,14.035,14.035,13.87,13.975,39485.0
2020-06-02,14.05,14.12,13.97,14.025,34079.0
2020-06-03,14.17,14.24,14.075,14.24,75308.0
2020-06-04,14.335,14.435,14.26,14.335,462296.0
2020-06-05,14.34,14.34,14.225,14.26,64777.0
2020-06-09,14.655,14.655,14.39,14.39,62251.0
2020-06-10,14.36,14.48,14.325,14.48,84714.0
2020-06-11,14.465,14.465,14.135,14.17,55311.0
2020-06-12,14.2,14.21,13.845,13.945,128328.0
2020-06-15,13.945,13.95,13.68,13.695,121435.0
2020-06-16,14.0,14.24,14.0,14.225,101667.0
2020-06-17,14.265,14.45,14.265,14.44,80694.0
2020-06-18,14.565,14.565,14.26,14.34,51440.0
2020-06-19,14.425,14.565,14.385,14.4,110279.0
2020-06-22,14.34,14.375,14.225,14.325,52534.0
2020-06-23,14.465,14.515,14.215,14.325,54368.0
2020-06-24,14.465,14.515,14.375,14.515,47137.0
2020-06-25,14.3,14.41,14.2,14.2,63634.0
2020-06-26,14.285,14.35,14.225,14.325,39789.0
2020-06-29,14.285,14.315,14.145,14.24,45580.0
2020-06-30,15.335,15.335,14.34,14.45,323108.0
2020-07-01,14.475,14.535,14.385,14.425,42284.0
2020-07-02,14.435,14.68,14.435,14.595,84866.0
2020-07-03,14.8,14.89,14.715,14.775,119245.0
2020-07-06,14.775,14.84,14.73,14.73,52455.0
2020-07-07,14.825,16.04,14.69,14.69,34743.0
2020-07-08,14.705,14.745,14.46,14.47,102481.0
2020-07-09,14.58,14.58,14.475,14.485,45092.0
2020-07-10,14.52,14.52,14.425,14.435,475128.0
2020-07-13,14.62,14.62,14.395,14.445,70268.0
2020-07-14,14.42,14.46,14.325,14.35,79168.0
2020-07-15,14.535,14.62,14.51,14.595,58931.0
2020-07-16,14.67,14.73,14.47,14.485,62090.0
2020-07-17,14.53,14.61,14.46,14.485,19209.0
2020-07-20,14.545,14.73,14.435,14.46,62427.0
2020-07-21,14.57,14.84,14.57,14.84,77611.0
2020-07-22,14.815,14.815,14.605,14.63,124513.0
2020-07-23,14.645,14.72,14.605,14.69,94142.0
2020-07-24,14.855,14.865,14.45,14.46,51865.0
2020-07-27,14.47,14.475,14.41,14.435,69658.0
2020-07-28,14.535,14.58,14.385,14.41,220982.0
2020-07-29,14.41,14.41,14.31,14.315,45635.0
2020-07-30,14.395,14.51,14.395,14.47,73604.0
2020-07-31,14.475,14.475,14.175,14.18,64137.0
2020-08-03,14.18,14.385,14.18,14.315,201678.0
2020-08-04,14.5,14.635,14.5,14.61,28090.0
2020-08-05,14.605,14.605,14.4,14.425,29443.0
2020-08-06,14.445,14.445,14.29,14.315,42958.0
2020-08-07,14.315,14.315,14.215,14.225,38472.0
2020-08-10,14.31,14.375,14.285,14.365,92645.0
2020-08-11,14.365,14.47,14.3,14.4,41216.0
2020-08-12,14.42,14.42,14.275,14.315,85250.0
2020-08-13,14.46,14.46,14.265,14.265,66696.0
2020-08-14,14.315,14.395,14.315,14.36,289594.0
2020-08-17,14.265,14.335,14.225,14.3,151977.0
2020-08-18,14.36,14.605,14.36,14.545,157155.0
2020-08-19,15.185,15.185,14.53,14.695,92720.0
2020-08-20,14.745,14.745,14.62,14.67,50288.0
2020-08-21,14.775,14.8,14.69,14.715,29068.0
2020-08-24,14.8,14.825,14.68,14.825,89914.0
2020-08-25,14.94,14.965,14.815,14.83,74662.0
2020-08-26,14.84,14.89,14.78,14.865,149687.0
2020-08-27,14.855,14.95,14.805,14.805,157809.0
2020-08-28,14.8,14.805,14.69,14.72,50802.0
2020-08-31,14.705,14.73,14.645,14.695,51245.0
2020-09-01,14.52,14.53,14.35,14.47,169571.0
2020-09-02,14.52,14.72,14.52,14.715,274632.0
2020-09-03,14.925,14.94,14.8,14.83,80521.0
2020-09-04,14.755,14.755,14.335,14.34,102587.0
2020-09-07,14.52,14.52,14.175,14.275,264178.0
2020-09-08,14.45,14.5,14.36,14.375,109347.0
2020-09-09,14.36,14.36,14.09,14.165,155487.0
2020-09-10,14.365,14.41,14.225,14.24,113988.0
2020-09-11,14.205,14.25,14.115,14.23,39095.0
2020-09-14,14.26,14.26,14.18,14.205,152394.0
2020-09-15,14.275,14.275,14.205,14.25,75974.0
2020-09-16,14.315,14.45,14.315,14.375,473510.0
2020-09-17,14.585,14.585,14.31,14.31,164179.0
2020-09-18,14.315,14.365,14.19,14.225,108756.0
2020-09-21,14.63,14.63,14.08,14.09,216050.0
2020-09-22,14.055,14.18,14.055,14.15,28044.0
2020-09-23,14.31,14.63,14.29,14.63,223089.0
2020-09-24,14.35,14.395,14.3,14.375,123651.0
2020-09-25,14.46,14.485,14.395,14.42,91539.0
2020-09-28,14.445,14.535,14.445,14.495,42050.0
2020-09-29,14.57,14.57,14.435,14.45,72319.0
2020-09-30,14.46,14.46,14.24,14.25,60558.0
2020-10-01,14.29,14.45,14.285,14.4,277484.0
2020-10-02,14.385,14.385,14.155,14.18,136763.0
2020-10-05,14.35,14.5,14.35,14.495,14224.0
2020-10-06,14.555,14.555,14.385,14.495,43201.0
2020-10-07,14.46,14.655,14.46,14.63,131675.0
2020-10-08,14.775,14.875,14.745,14.8,49906.0
2020-10-09,14.815,14.865,14.8,14.855,101301.0
2020-10-12,14.84,15.11,14.8,15.11,44551.0
2020-10-13,15.035,15.12,15.0,15.11,115223.0
2020-10-14,15.07,15.145,15.07,15.11,122195.0
2020-10-15,15.145,15.15,15.075,15.125,30342.0
2020-10-16,15.125,15.125,15.01,15.035,176917.0
2020-10-19,15.125,15.17,15.1,15.145,141920.0
2020-10-20,15.125,15.185,15.07,15.075,48364.0
2020-10-21,15.135,15.135,15.025,15.035,362538.0
2020-10-22,14.95,15.025,14.83,14.965,76266.0
2020-10-23,15.22,15.22,14.9,14.935,54977.0
2020-10-26,14.95,15.1,14.95,15.1,34101.0
2020-10-27,14.935,14.965,14.67,14.72,205651.0
2020-10-28,14.655,14.83,14.655,14.805,186517.0
2020-10-29,14.645,14.665,14.53,14.585,147169.0
2020-10-30,14.63,14.655,14.45,14.47,145394.0
2020-11-02,14.74,14.745,14.41,14.715,85140.0
2020-11-03,14.665,14.805,14.605,14.755,37235.0
2020-11-04,14.78,14.91,14.67,14.83,68985.0
2020-11-05,15.0,15.195,15.0,15.145,65276.0
2020-11-06,15.195,15.255,15.12,15.15,259065.0
2020-11-09,15.53,15.725,15.32,15.725,52498.0
2020-11-10,16.21,16.21,15.395,15.425,198846.0
2020-11-11,15.615,15.93,15.585,15.93,64656.0
2020-11-12,15.81,15.86,15.71,15.71,100812.0
2020-11-13,15.695,15.735,15.615,15.64,57714.0
2020-11-16,15.955,15.965,15.845,15.845,4832.0
2020-11-17,15.945,15.945,15.745,15.775,163521.0
2020-11-18,15.82,15.845,15.76,15.77,78902.0
2020-11-19,15.785,15.785,15.635,15.72,140090.0
2020-11-20,15.775,15.8,15.725,15.76,78680.0
2020-11-23,15.76,15.785,15.7,15.71,48920.0
2020-11-24,15.785,15.845,15.725,15.845,126486.0
2020-11-25,15.97,16.04,15.745,15.75,118085.0
2020-11-26,15.845,15.855,15.745,15.76,123691.0
2020-11-27,15.87,15.88,15.745,15.795,74322.0
2020-11-30,15.885,15.895,15.665,15.785,59953.0
2020-12-01,15.8,15.895,15.675,15.81,269354.0
2020-12-02,15.81,15.845,15.7,15.785,150529.0
2020-12-03,15.83,15.83,15.64,15.66,57191.0
2020-12-04,15.83,15.835,15.615,15.7,51990.0
2020-12-07,15.7,15.775,15.6,15.635,405278.0
2020-12-08,15.635,15.695,15.61,15.665,70872.0
2020-12-09,15.775,15.795,15.71,15.72,69786.0
2020-12-10,15.785,15.785,15.575,15.615,195703.0
2020-12-11,15.54,15.54,15.43,15.45,117736.0
2020-12-14,15.455,15.55,15.43,15.515,146846.0
2020-12-15,15.53,15.6,15.465,15.515,128237.0
2020-12-16,15.65,15.66,15.55,15.55,112949.0
2020-12-17,15.615,15.7,15.615,15.685,88884.0
2020-12-18,15.7,15.71,15.45,15.45,212501.0
2020-12-21,15.475,15.475,15.34,15.385,107349.0
2020-12-22,15.415,15.565,15.305,15.315,264788.0
2020-12-23,15.48,15.56,15.48,15.505,252411.0
2020-12-24,15.565,15.61,15.525,15.525,35043.0
2020-12-29,15.625,15.7,15.6,15.7,21056.0
2020-12-30,15.665,15.665,15.505,15.53,43178.0
2020-12-31,15.6,15.61,15.45,15.45,26988.0
2021-01-04,15.565,15.635,15.455,15.5,61840.0
2021-01-05,15.565,15.575,15.38,15.48,72733.0
2021-01-06,15.47,15.47,15.285,15.295,73556.0
2021-01-07,15.37,15.465,15.26,15.26,101526.0
2021-01-08,15.295,15.36,15.27,15.32,88387.0
2021-01-11,15.395,15.405,15.225,15.245,212955.0
2021-01-12,15.235,15.32,15.19,15.235,140541.0
2021-01-13,15.225,15.225,15.07,15.165,44985.0
2021-01-14,15.25,15.295,15.215,15.295,85245.0
2021-01-15,15.395,15.395,15.185,15.33,58913.0
2021-01-18,15.27,15.27,15.155,15.235,93490.0
2021-01-19,15.31,15.525,15.31,15.355,76021.0
2021-01-20,15.505,15.61,15.38,15.48,145348.0
2021-01-21,15.565,15.625,15.465,15.49,145877.0
2021-01-22,15.5,15.6,15.5,15.565,62553.0
2021-01-25,15.65,15.65,15.525,15.59,119655.0
2021-01-27,15.635,15.725,15.625,15.67,147708.0
2021-01-28,15.615,15.615,15.25,15.355,105427.0
2021-01-29,15.5,15.55,15.27,15.335,80741.0
2021-02-01,15.335,15.37,15.125,15.345,67017.0
2021-02-02,15.44,15.505,15.385,15.48,38740.0
2021-02-03,15.61,15.77,15.61,15.755,56907.0
2021-02-04,15.77,15.82,15.55,15.555,107307.0
2021-02-05,15.725,15.735,15.625,15.7,38051.0
2021-02-08,15.67,15.72,15.635,15.66,53895.0
2021-02-09,15.615,15.64,15.54,15.54,89846.0
2021-02-10,15.575,15.77,15.53,15.64,123121.0
2021-02-11,15.66,15.66,15.515,15.54,58292.0
2021-02-12,15.555,15.6,15.5,15.5,131054.0
2021-02-15,15.565,15.65,15.565,15.61,96953.0
2021-02-16,15.65,15.68,15.565,15.66,167883.0
2021-02-17,15.65,15.82,15.405,15.82,110743.0
2021-02-18,15.49,15.49,15.32,15.33,120777.0
2021-02-19,15.36,15.385,15.235,15.31,115019.0
2021-02-22,15.235,15.25,15.1,15.175,152470.0
2021-02-23,15.1,15.165,15.015,15.165,125491.0
2021-02-24,15.165,15.2,15.055,15.125,288530.0
2021-02-25,15.15,15.225,15.08,15.225,85062.0
2021-02-26,15.005,15.005,14.76,14.86,120192.0
2021-03-01,14.97,15.19,14.97,15.13,108062.0
2021-03-02,15.295,15.32,15.125,15.13,149752.0
2021-03-03,15.175,15.175,15.1,15.1,50852.0
2021-03-04,15.005,15.015,14.87,14.87,105948.0
2021-03-05,14.87,14.92,14.73,14.765,92720.0
2021-03-08,15.03,15.08,14.81,14.825,38382.0
2021-03-09,14.91,14.91,14.76,14.81,185509.0
2021-03-10,14.845,14.98,14.845,14.885,84100.0
2021-03-11,14.895,15.155,14.74,14.835,69411.0
2021-03-12,14.97,15.015,14.91,14.985,67412.0
2021-03-15,15.065,15.08,14.985,15.045,79298.0
2021-03-16,15.125,15.345,15.125,15.295,202964.0
2021-03-17,15.31,15.38,15.235,15.295,75822.0
2021-03-18,15.32,15.345,15.115,15.115,76420.0
2021-03-19,15.065,15.215,14.97,15.19,96854.0
2021-03-22,15.15,15.235,15.045,15.185,76779.0
2021-03-23,15.225,15.37,15.225,15.275,134353.0
2021-03-24,15.275,15.515,15.275,15.465,75429.0
2021-03-25,15.49,15.525,15.405,15.415,112873.0
2021-03-26,15.555,15.555,15.455,15.5,56830.0
2021-03-29,15.54,15.54,15.37,15.395,53715.0
2021-03-30,15.49,15.5,15.235,15.235,118554.0
2021-03-31,15.385,15.525,15.275,15.455,79755.0
2021-04-01,15.455,15.515,15.405,15.5,103622.0
2021-04-06,15.61,15.7,15.565,15.66,54740.0
2021-04-07,15.735,15.82,15.735,15.77,62504.0
2021-04-08,15.855,15.905,15.82,15.88,64734.0
2021-04-09,15.955,15.955,15.83,15.905,58332.0
2021-04-12,15.99,15.99,15.84,15.905,93807.0
2021-04-13,15.975,16.025,15.94,15.975,34330.0
2021-04-14,16.11,16.11,16.0,16.11,107397.0
2021-04-15,15.985,16.155,15.905,16.155,86349.0
2021-04-16,16.16,16.16,16.07,16.125,59928.0
2021-04-19,16.17,16.205,16.05,16.05,70838.0
2021-04-20,16.035,16.07,15.965,16.025,106291.0
2021-04-21,15.905,15.955,15.755,15.955,760461.0
2021-04-22,16.245,16.245,15.955,16.245,148656.0
2021-04-23,16.315,16.315,16.07,16.135,58748.0
2021-04-26,16.21,16.21,16.035,16.095,68821.0
2021-04-27,16.11,16.11,15.955,16.0,76841.0
2021-04-28,16.11,16.185,16.025,16.18,94098.0
2021-04-29,16.205,16.245,16.145,16.22,78372.0
2021-04-30,16.22,16.255,16.095,16.12,102780.0
2021-05-03,16.155,16.18,16.06,16.095,58728.0
2021-05-04,16.24,16.24,16.035,16.1,146954.0
2021-05-05,16.05,16.18,16.01,16.12,114751.0
2021-05-06,16.21,16.21,15.95,15.985,110254.0
2021-05-07,15.99,16.0,15.88,15.88,141071.0
2021-05-10,15.955,15.99,15.87,15.93,94142.0
2021-05-11,15.95,15.95,15.76,15.83,66367.0
2021-05-12,15.785,15.805,15.615,15.695,86996.0
2021-05-13,15.64,15.66,15.465,15.465,51338.0
2021-05-14,15.575,15.695,15.575,15.6,92850.0
2021-05-17,15.77,15.77,15.61,15.635,84733.0
2021-05-18,15.71,15.71,15.53,15.585,57864.0
2021-05-19,15.525,15.525,15.355,15.385,95841.0
2021-05-20,15.395,15.635,15.385,15.61,64893.0
2021-05-21,15.76,15.805,15.675,15.71,76655.0
2021-05-24,15.745,15.82,15.72,15.82,84832.0
2021-05-25,15.905,15.965,15.865,15.965,118238.0
2021-05-26,16.01,16.035,15.915,15.95,211252.0
2021-05-27,16.025,16.025,15.785,15.955,207899.0
2021-05-28,16.035,16.05,15.89,16.0,214342.0
2021-05-31,16.0,16.11,15.985,16.035,291758.0
2021-06-01,16.04,16.07,15.925,16.025,59175.0
2021-06-02,16.05,16.07,15.905,16.015,63534.0
2021-06-03,16.035,16.185,16.035,16.135,47519.0
2021-06-04,16.18,16.245,16.12,16.24,48161.0
2021-06-07,16.29,16.33,16.24,16.33,43237.0
2021-06-08,16.34,16.425,16.325,16.41,99950.0
2021-06-09,16.365,16.51,16.315,16.33,45294.0
2021-06-10,16.435,16.5,16.38,16.495,62232.0
2021-06-11,16.535,16.545,16.45,16.525,67661.0
2021-06-15,16.585,16.73,16.585,16.705,77638.0
2021-06-16,16.84,16.84,16.695,16.715,93805.0
2021-06-17,16.81,16.81,16.665,16.69,86680.0
2021-06-18,16.8,16.935,16.8,16.835,185947.0
2021-06-21,16.835,16.835,16.665,16.73,81134.0
2021-06-22,16.85,16.98,16.74,16.96,61832.0
2021-06-23,17.15,17.155,16.84,16.865,101324.0
2021-06-24,17.86,17.86,16.775,16.78,87139.0
2021-06-25,17.165,17.165,16.84,16.885,52757.0
2021-06-28,16.885,16.97,16.775,16.86,97014.0
2021-06-29,16.98,16.98,16.755,16.9,62056.0
2021-06-30,16.97,17.22,16.97,17.01,42806.0
2021-07-01,17.47,17.47,16.86,16.885,79909.0
2021-07-02,16.99,17.035,16.93,17.035,108043.0
2021-07-05,17.115,17.115,16.91,16.99,70849.0
2021-07-06,17.05,17.08,16.685,16.705,66006.0
2021-07-07,16.895,16.99,16.765,16.99,61098.0
2021-07-08,17.045,17.045,16.91,16.975,214673.0
2021-07-09,16.965,16.965,16.675,16.815,54713.0
2021-07-12,17.08,17.08,16.815,16.875,137586.0
2021-07-13,16.875,17.0,16.875,16.905,59606.0
2021-07-14,16.905,17.01,16.815,16.945,109034.0
2021-07-15,16.955,16.975,16.815,16.815,113176.0
2021-07-16,16.895,16.92,16.825,16.92,99262.0
2021-07-19,16.99,16.99,16.78,16.905,97530.0
2021-07-20,16.905,16.93,16.77,16.93,76815.0
2021-07-21,17.085,17.12,17.025,17.045,102068.0
2021-07-22,17.12,17.15,16.98,17.045,83330.0
2021-07-23,17.0,17.19,17.0,17.19,85451.0
2021-07-26,17.305,17.315,17.15,17.185,392349.0
2021-07-27,17.19,17.21,17.07,17.095,239841.0
2021-07-28,17.21,17.225,17.015,17.07,95326.0
2021-07-29,17.095,17.14,17.07,17.105,57783.0
2021-07-30,17.13,17.185,17.035,17.085,142035.0
2021-08-02,17.21,17.315,17.21,17.29,175525.0
2021-08-03,17.43,17.43,17.245,17.33,163977.0
2021-08-04,17.33,17.365,17.29,17.34,181921.0
2021-08-05,17.395,17.47,17.385,17.47,94261.0
2021-08-06,17.47,17.495,17.435,17.495,255862.0
2021-08-09,17.55,17.645,17.55,17.575,220432.0
2021-08-10,17.595,17.69,17.595,17.645,177405.0
2021-08-11,17.69,17.785,17.575,17.585,171651.0
2021-08-12,17.69,17.7,17.53,17.53,234924.0
2021-08-13,17.67,17.795,17.67,17.715,51650.0
2021-08-16,17.785,17.805,17.68,17.775,97385.0
2021-08-17,17.82,17.865,17.665,17.7,213342.0
2021-08-18,17.7,17.865,17.7,17.865,368612.0
2021-08-19,17.875,17.95,17.76,17.925,129717.0
2021-08-20,17.995,18.075,17.915,17.95,87243.0
2021-08-23,18.02,18.125,17.96,18.03,254326.0
2021-08-24,18.195,18.195,17.98,17.98,108190.0
2021-08-25,18.005,18.09,17.96,17.97,105666.0
2021-08-26,18.085,18.085,17.875,17.945,119589.0
2021-08-27,17.915,18.02,17.855,17.925,105736.0
2021-08-30,18.03,18.03,17.84,17.925,183537.0
2021-08-31,17.925,18.145,17.925,18.11,62198.0
2021-09-01,18.155,18.155,17.945,18.11,189933.0
2021-09-02,18.135,18.23,17.985,18.135,135474.0
2021-09-03,18.24,18.285,18.17,18.25,76318.0
2021-09-06,18.24,18.3,18.055,18.3,159033.0
2021-09-07,18.345,18.37,18.225,18.355,55747.0
2021-09-08,18.265,18.3,18.195,18.205,87035.0
2021-09-09,18.255,18.255,17.9,17.95,125618.0
2021-09-10,17.95,18.03,17.91,17.98,68778.0
2021-09-13,17.98,18.015,17.91,17.98,149910.0
2021-09-14,18.015,18.015,17.74,17.9,147534.0
2021-09-15,17.91,18.02,17.9,17.985,57166.0
2021-09-16,18.065,18.1,17.995,18.05,198276.0
2021-09-17,18.145,18.16,18.015,18.085,169913.0
2021-09-20,18.05,18.05,17.705,17.775,112269.0
2021-09-21,17.69,17.88,17.6,17.865,144068.0
2021-09-22,17.865,17.995,17.775,17.9,105477.0
2021-09-23,17.995,18.1,17.935,18.085,67988.0
2021-09-24,18.085,18.09,17.82,17.82,105072.0
2021-09-27,17.855,17.915,17.77,17.915,80628.0
2021-09-28,17.77,17.77,17.48,17.495,146884.0
2021-09-29,17.35,17.365,17.21,17.29,501165.0
2021-09-30,17.42,17.595,17.395,17.49,126291.0
2021-10-01,17.33,17.36,17.19,17.295,126863.0
2021-10-04,17.41,17.495,17.325,17.395,38837.0
2021-10-05,17.26,17.28,17.08,17.165,190510.0
2021-10-06,17.385,17.385,17.045,17.06,127050.0
2021-10-07,17.12,17.305,17.12,17.26,77829.0
2021-10-08,17.365,17.41,17.255,17.325,125614.0
2021-10-11,17.235,17.235,17.115,17.14,153043.0
2021-10-12,17.07,17.165,17.035,17.085,82461.0
2021-10-13,17.115,17.185,17.085,17.175,44286.0
2021-10-14,17.375,17.42,17.245,17.34,147761.0
2021-10-15,17.465,17.465,17.33,17.4,185415.0
2021-10-18,17.48,17.49,17.295,17.325,191366.0
2021-10-19,17.34,17.525,17.34,17.445,125143.0
2021-10-20,17.63,17.635,17.54,17.55,85580.0
2021-10-21,17.62,17.655,17.515,17.635,127212.0
2021-10-22,17.655,17.795,17.635,17.705,103241.0
2021-10-25,17.715,17.805,17.67,17.705,121476.0
2021-10-26,17.735,17.785,17.715,17.74,134030.0
2021-10-27,17.76,17.84,17.7,17.785,168789.0
2021-10-28,17.785,17.785,17.705,17.75,117155.0
2021-10-29,17.84,17.84,17.495,17.53,199385.0
2021-11-01,17.7,17.795,17.655,17.785,43806.0
2021-11-02,17.795,17.845,17.67,17.725,49899.0
2021-11-03,17.845,17.97,17.83,17.845,101828.0
2021-11-04,17.925,18.05,17.91,18.05,95622.0
2021-11-05,18.11,18.205,18.1,18.12,156747.0
2021-11-08,18.17,18.17,17.96,17.985,107924.0
2021-11-09,18.09,18.09,17.935,17.995,194599.0
2021-11-10,18.015,18.03,17.845,17.89,167634.0
2021-11-11,17.845,17.845,17.62,17.7,104529.0
2021-11-12,17.715,17.775,17.7,17.735,61013.0
2021-11-15,17.785,17.925,17.77,17.89,101422.0
2021-11-16,17.88,17.88,17.76,17.775,68188.0
2021-11-17,17.9,17.98,17.82,17.875,159788.0
2021-11-18,17.89,18.055,17.875,18.03,165272.0
2021-11-19,18.04,18.11,18.03,18.03,66181.0
2021-11-22,18.055,18.075,17.945,17.985,79091.0
2021-11-23,17.98,18.065,17.865,18.065,233974.0
2021-11-24,18.015,18.02,17.9,17.97,135519.0
2021-11-25,18.005,18.04,17.935,18.04,120608.0
2021-11-26,18.02,18.02,17.735,17.76,165341.0
2021-11-29,17.62,17.77,17.56,17.715,126395.0
2021-11-30,17.725,17.97,17.7,17.875,98755.0
2021-12-01,17.74,17.785,17.6,17.715,155262.0
2021-12-02,17.6,17.61,17.505,17.585,105934.0
2021-12-03,17.665,17.77,17.515,17.585,94243.0
2021-12-06,17.595,17.645,17.435,17.55,268021.0
2021-12-07,17.68,17.74,17.61,17.715,91359.0
2021-12-08,17.845,17.995,17.82,17.925,81956.0
2021-12-09,17.83,17.95,17.83,17.89,100008.0
2021-12-10,17.84,17.855,17.715,17.81,88882.0
2021-12-13,17.88,18.015,17.865,17.96,156480.0
2021-12-14,17.97,18.145,17.915,18.12,72813.0
2021-12-15,18.075,18.09,17.855,17.9,222766.0
2021-12-16,17.82,18.36,17.775,17.9,298798.0
2021-12-17,17.9,17.9,17.76,17.785,130123.0
2021-12-20,17.735,17.775,17.68,17.725,133192.0
2021-12-21,17.74,17.875,17.705,17.855,320131.0
2021-12-22,17.82,17.945,17.75,17.915,163262.0
2021-12-23,17.945,18.03,17.935,17.96,80622.0
2021-12-24,18.02,18.17,18.02,18.075,124906.0
2021-12-29,18.075,18.36,18.075,18.3,296637.0
2021-12-30,18.31,18.405,18.31,18.38,49353.0
2021-12-31,19.23,19.23,18.23,18.23,40284.0
2022-01-04,18.365,18.58,18.33,18.58,91027.0
2022-01-05,18.66,18.66,18.375,18.395,140205.0
2022-01-06,18.18,18.18,17.68,17.72,249782.0
2022-01-07,17.855,18.005,17.83,17.9,60038.0
2022-01-10,17.835,17.845,17.66,17.755,70101.0
2022-01-11,17.72,17.8,17.605,17.615,164592.0
2022-01-12,17.705,17.785,17.68,17.705,96043.0
2022-01-13,17.75,17.75,17.58,17.58,131361.0
2022-01-14,17.545,17.565,17.41,17.42,119557.0
2022-01-17,17.42,17.525,17.37,17.52,131884.0
2022-01-18,17.545,17.625,17.475,17.49,195867.0
2022-01-19,17.34,17.385,17.245,17.245,176456.0
2022-01-20,17.255,17.405,17.05,17.145,205873.0
2022-01-21,17.13,17.13,16.725,16.74,209389.0
2022-01-24,16.59,16.81,16.555,16.73,118072.0
2022-01-25,16.67,16.68,16.245,16.31,270772.0
2022-01-27,16.22,16.38,15.695,15.815,333348.0
2022-01-28,15.98,16.2,15.83,16.16,460616.0
2022-01-31,16.245,16.38,16.13,16.315,220368.0
2022-02-01,16.88,16.88,16.28,16.45,286233.0
2022-02-02,16.53,16.625,16.45,16.6,172799.0
2022-02-03,16.52,16.875,16.325,16.875,227475.0
2022-02-04,16.395,16.545,16.335,16.405,144372.0
2022-02-07,16.36,16.43,16.255,16.38,94781.0
2022-02-08,16.325,16.555,16.325,16.52,281275.0
2022-02-09,16.645,16.74,16.465,16.74,70864.0
2022-02-10,16.89,16.945,16.69,16.715,117192.0
2022-02-11,16.52,16.52,16.345,16.38,86980.0
2022-02-14,16.345,16.39,16.24,16.39,272374.0
2022-02-15,16.23,16.425,16.15,16.36,98318.0
2022-02-16,16.61,16.73,16.565,16.705,69913.0
2022-02-17,16.84,16.855,16.66,16.67,93442.0
2022-02-18,16.54,16.635,16.52,16.575,68581.0
2022-02-21,16.425,16.555,16.3,16.545,140101.0
2022-02-22,16.395,16.465,16.275,16.35,76686.0
2022-02-23,16.395,16.555,16.39,16.54,65864.0
2022-02-24,16.335,16.35,16.08,16.125,116445.0
2022-02-25,16.36,16.37,16.16,16.2,109013.0
2022-02-28,16.315,16.315,16.115,16.24,247397.0
2022-03-01,16.405,16.575,16.395,16.475,99767.0
2022-03-02,16.37,16.425,16.255,16.38,68772.0
2022-03-03,16.43,16.52,16.325,16.35,181427.0
2022-03-04,16.245,16.245,16.01,16.14,95181.0
2022-03-07,16.24,16.24,15.785,15.82,156812.0
2022-03-08,15.815,15.98,15.77,15.77,153229.0
2022-03-09,15.795,16.0,15.745,15.98,221701.0
2022-03-10,16.15,16.38,16.105,16.3,162957.0
2022-03-11,16.255,16.255,15.98,16.015,42104.0
2022-03-14,16.05,16.185,16.045,16.15,98864.0
2022-03-15,16.195,16.29,16.16,16.255,97882.0
2022-03-16,16.44,16.505,16.315,16.505,83296.0
2022-03-17,16.775,17.67,16.615,16.625,138191.0
2022-03-18,16.725,16.725,16.59,16.645,177523.0
2022-03-21,16.875,16.875,16.655,16.67,78480.0
2022-03-22,16.75,16.75,16.61,16.635,57346.0
2022-03-23,16.635,16.74,16.625,16.695,149964.0
2022-03-24,16.6,16.6,16.475,16.59,48062.0
2022-03-25,16.59,16.655,16.59,16.625,41820.0
2022-03-28,16.73,16.73,16.475,16.485,68539.0
2022-03-29,16.58,16.725,16.565,16.68,681057.0
2022-03-30,16.73,16.945,16.73,16.84,228764.0
2022-03-31,16.955,16.955,16.81,16.84,55917.0
2022-04-01,16.795,16.795,16.695,16.76,134965.0
2022-04-04,16.84,16.91,16.805,16.89,103149.0
2022-04-05,16.955,16.995,16.855,16.875,87130.0
2022-04-06,16.845,16.845,16.69,16.74,100637.0
2022-04-07,16.73,16.73,16.61,16.645,70576.0
2022-04-08,16.67,16.73,16.67,16.69,102228.0
2022-04-11,16.695,16.695,16.6,16.645,56434.0
2022-04-12,16.615,16.615,16.43,16.43,125749.0
2022-04-13,16.51,16.52,16.44,16.485,62510.0
2022-04-14,16.59,16.59,16.51,16.565,45617.0
2022-04-19,16.575,16.59,16.505,16.545,97132.0
2022-04-20,16.75,16.865,16.75,16.775,73740.0
2022-04-21,16.98,16.98,16.83,16.935,90058.0
2022-04-22,16.875,16.875,16.715,16.775,138561.0
2022-04-26,16.67,16.67,16.545,16.6,177588.0
2022-04-27,16.475,16.51,16.39,16.43,126991.0
2022-04-28,16.465,16.565,16.465,16.505,252977.0
2022-04-29,16.68,16.73,16.61,16.695,125393.0
2022-05-02,16.54,16.54,16.29,16.35,94802.0
2022-05-03,16.38,16.405,16.28,16.3,229572.0
2022-05-04,16.35,16.37,16.23,16.23,43068.0
2022-05-05,16.3,16.43,16.3,16.415,74024.0
2022-05-06,16.22,16.22,15.965,16.035,88941.0
2022-05-09,15.91,15.91,15.68,15.68,203313.0
2022-05-10,15.585,15.705,15.38,15.705,115785.0
2022-05-11,15.715,15.78,15.55,15.78,104795.0
2022-05-12,15.63,15.63,15.365,15.38,149427.0
2022-05-13,15.435,15.745,15.435,15.735,46951.0
2022-05-16,15.9,16.045,15.885,15.93,49759.0
2022-05-17,15.93,15.93,15.75,15.795,83894.0
2022-05-18,15.9,15.99,15.895,15.965,39649.0
2022-05-19,15.725,15.83,15.645,15.815,178436.0
2022-05-20,15.815,15.965,15.76,15.9,97826.0
2022-05-23,16.015,16.08,15.945,16.0,186585.0
2022-05-24,16.07,16.07,15.875,15.91,138756.0
2022-05-25,15.935,15.935,15.815,15.85,260474.0
2022-05-26,15.885,15.92,15.795,15.82,54900.0
2022-05-27,15.92,15.98,15.815,15.865,43537.0
2022-05-30,16.06,16.16,16.045,16.16,71157.0
2022-05-31,16.21,16.21,15.98,16.01,191791.0
2022-06-01,16.085,16.085,15.85,15.865,69984.0
2022-06-02,15.725,15.725,15.575,15.6,53975.0
2022-06-03,15.885,15.885,15.68,15.705,63383.0
2022-06-06,15.7,15.7,15.565,15.565,46498.0
2022-06-07,15.565,15.565,15.22,15.275,238503.0
2022-06-08,15.32,15.48,15.32,15.39,81273.0
2022-06-09,15.29,15.33,15.24,15.25,52054.0
2022-06-10,15.135,15.15,15.02,15.025,193193.0
2022-06-14,14.53,14.55,14.34,14.55,114544.0
2022-06-15,14.525,14.55,14.34,14.365,101742.0
2022-06-16,14.55,14.95,14.355,14.355,191702.0
2022-06-17,14.18,14.215,14.03,14.215,72339.0
2022-06-20,14.375,14.445,14.31,14.42,107304.0
2022-06-21,14.48,14.55,14.46,14.49,30948.0
2022-06-22,14.49,14.585,14.4,14.4,163370.0
2022-06-23,14.47,14.655,14.47,14.61,138541.0
2022-06-24,14.645,14.965,14.645,14.92,62951.0
2022-06-27,15.025,15.175,15.025,15.17,162832.0
2022-06-28,15.15,15.17,15.065,15.135,117840.0
2022-06-29,15.045,15.045,14.885,14.955,103653.0
2022-06-30,15.025,15.025,14.8,14.8,52495.0
2022-07-01,14.93,15.01,14.855,14.875,72033.0
2022-07-04,15.055,15.155,14.965,14.965,378056.0
2022-07-05,15.14,15.14,14.965,15.075,85655.0
2022-07-06,15.04,15.31,15.04,15.3,89556.0
2022-07-07,15.4,15.4,15.25,15.295,63325.0
2022-07-08,15.385,15.385,15.275,15.35,38807.0
2022-07-11,15.45,15.45,15.23,15.24,102311.0
2022-07-12,15.24,15.32,15.175,15.185,45209.0
2022-07-13,15.22,15.31,15.22,15.275,96328.0
2022-07-14,15.265,15.365,15.195,15.35,111930.0
2022-07-15,15.355,15.42,15.265,15.375,90595.0
2022-07-18,15.6,15.6,15.43,15.5,98252.0
2022-07-19,15.51,15.51,15.285,15.33,64923.0
2022-07-20,15.52,15.695,15.52,15.64,127424.0
2022-07-21,15.755,15.755,15.675,15.73,50466.0
2022-07-22,15.865,15.865,15.785,15.805,56624.0
2022-07-25,15.84,15.84,15.73,15.75,35664.0
2022-07-26,15.83,15.83,15.65,15.74,167796.0
2022-07-27,15.74,15.785,15.695,15.775,49703.0
2022-07-28,15.965,15.965,15.775,15.875,54022.0
2022-07-29,16.005,16.105,15.985,16.075,35407.0
2022-08-01,16.095,16.165,16.075,16.15,60656.0
2022-08-02,16.15,16.175,16.05,16.155,234275.0
2022-08-03,16.23,16.23,16.03,16.185,44190.0
2022-08-04,16.32,16.385,16.265,16.305,41770.0
2022-08-05,16.365,16.365,16.23,16.32,163301.0
2022-08-08,16.31,16.31,16.105,16.175,104181.0
2022-08-09,16.185,16.32,16.175,16.305,203728.0
2022-08-10,16.22,16.265,16.15,16.185,46114.0
2022-08-11,16.41,16.475,16.355,16.41,97748.0
2022-08-12,16.365,16.365,16.155,16.155,118523.0
2022-08-15,16.35,16.355,16.275,16.31,184106.0
2022-08-16,16.31,16.45,16.295,16.305,104737.0
2022-08-17,16.42,16.45,16.265,16.44,28863.0
2022-08-18,16.505,16.505,16.255,16.31,235980.0
2022-08-19,16.33,16.33,16.22,16.285,52344.0
2022-08-22,16.205,16.205,16.085,16.155,39145.0
2022-08-23,16.05,16.105,16.005,16.02,88770.0
2022-08-24,15.985,16.105,15.94,16.085,38225.0
2022-08-25,16.13,16.23,16.13,16.185,127079.0
2022-08-26,16.24,16.35,16.24,16.265,710369.0
2022-08-29,15.95,15.955,15.855,15.91,91428.0
2022-08-30,16.005,16.15,15.94,16.095,146754.0
2022-08-31,16.085,16.155,16.005,16.11,37894.0
2022-09-01,15.995,16.005,15.865,15.94,116125.0
2022-09-02,16.03,16.03,15.855,15.855,98396.0
2022-09-05,15.985,15.985,15.795,15.82,65979.0
2022-09-06,15.82,15.955,15.82,15.84,32639.0
2022-09-07,15.84,15.84,15.71,15.82,266765.0
2022-09-08,15.81,16.13,15.81,16.12,60110.0
2022-09-09,16.165,16.165,16.095,16.165,39449.0
2022-09-12,16.21,16.265,16.205,16.25,171639.0
2022-09-13,16.365,16.365,16.24,16.295,137572.0
2022-09-14,15.995,15.995,15.82,15.92,62539.0
2022-09-15,15.985,15.985,15.81,15.81,67827.0
2022-09-16,15.75,15.75,15.6,15.6,40728.0
2022-09-19,15.61,15.655,15.55,15.595,197025.0
2022-09-20,15.71,15.71,15.565,15.62,71523.0
2022-09-21,15.565,15.565,15.355,15.395,40597.0
2022-09-23,15.275,15.275,14.93,14.965,70810.0
2022-09-26,14.82,14.965,14.755,14.93,154420.0
2022-09-27,14.965,14.965,14.8,14.865,166253.0
2022-09-28,14.83,14.85,14.685,14.8,123293.0
2022-09-29,15.04,15.085,14.94,15.055,424692.0
2022-09-30,14.955,14.955,14.73,14.74,309246.0
2022-10-03,14.73,14.81,14.585,14.7,105950.0
2022-10-04,14.93,15.24,14.93,15.22,86447.0
2022-10-05,15.455,15.53,15.42,15.465,36662.0
2022-10-06,15.51,15.52,15.41,15.485,76491.0
2022-10-07,15.375,15.395,15.32,15.35,50958.0
2022-10-10,15.085,15.1,15.0,15.055,153162.0
2022-10-11,15.095,15.13,14.985,15.01,77454.0
2022-10-12,15.03,15.03,14.9,14.995,124509.0
2022-10-13,14.865,14.865,14.74,14.74,135636.0
2022-10-14,15.0,15.04,14.93,15.01,137057.0
2022-10-17,15.0,15.0,14.84,14.92,106069.0
2022-10-18,15.02,15.275,15.02,15.265,66565.0
2022-10-19,15.33,15.4,15.295,15.355,109784.0
2022-10-20,15.275,15.275,15.0,15.075,102256.0
2022-10-21,15.275,15.275,14.91,14.965,51332.0
2022-10-24,15.275,15.285,15.13,15.2,31768.0
2022-10-25,15.21,15.355,15.21,15.32,95628.0
2022-10-26,15.355,15.44,15.31,15.355,155737.0
2022-10-27,15.45,15.455,15.34,15.395,108865.0
2022-10-28,15.365,15.365,15.275,15.275,17678.0
2022-10-31,15.485,15.595,15.455,15.555,56419.0
2022-11-01,15.61,15.785,15.6,15.785,45158.0
2022-11-02,15.785,15.82,15.72,15.73,72074.0
2022-11-03,15.54,15.55,15.375,15.53,110858.0
2022-11-04,15.53,15.53,15.41,15.5,88192.0
2022-11-07,15.64,15.64,15.45,15.495,65378.0
2022-11-08,15.595,15.595,15.475,15.575,126423.0
2022-11-09,15.655,15.675,15.565,15.6,65849.0
2022-11-10,15.63,15.63,15.5,15.51,60734.0
2022-11-11,15.895,16.085,15.895,16.03,145642.0
2022-11-14,15.955,16.04,15.795,15.795,34200.0
2022-11-15,15.795,15.795,15.63,15.7,68717.0
2022-11-16,15.7,15.7,15.63,15.655,66738.0
2022-11-17,15.855,15.855,15.71,15.765,116923.0
2022-11-18,15.81,15.82,15.75,15.775,108307.0
2022-11-21,15.85,15.875,15.71,15.72,71876.0
2022-11-22,15.805,15.83,15.805,15.82,18780.0
2022-11-23,15.94,15.94,15.82,15.83,26114.0
2022-11-24,15.875,15.93,15.83,15.895,35609.0
2022-11-25,15.965,15.995,15.92,15.965,78751.0
2022-11-28,15.985,15.985,15.905,15.975,40208.0
2022-11-29,15.975,15.975,15.895,15.93,45894.0
2022-11-30,15.93,16.05,15.84,16.05,49342.0
2022-12-01,16.395,16.395,16.13,16.165,78686.0
2022-12-02,16.155,16.185,16.055,16.14,56007.0
2022-12-05,16.14,16.15,16.04,16.055,56283.0
2022-12-06,16.02,16.04,15.92,15.94,426682.0
2022-12-07,15.91,15.91,15.73,15.795,59690.0
2022-12-08,15.785,15.785,15.64,15.655,41578.0
2022-12-09,15.695,15.72,15.6,15.665,96674.0
2022-12-12,15.685,15.685,15.6,15.675,50430.0
2022-12-13,15.74,15.83,15.73,15.775,46289.0
2022-12-14,15.895,15.95,15.83,15.905,93437.0
2022-12-15,15.865,15.865,15.74,15.755,31437.0
2022-12-16,15.6,15.685,15.5,15.64,35590.0
2022-12-19,15.61,15.61,15.51,15.53,44099.0
2022-12-20,15.52,15.52,15.14,15.14,108142.0
2022-12-21,15.275,15.365,15.23,15.33,206177.0
2022-12-22,15.385,15.455,15.355,15.44,38538.0
2022-12-23,15.365,15.365,15.24,15.31,43499.0
2022-12-28,15.375,15.375,15.175,15.185,19671.0
2022-12-29,15.275,15.275,15.13,15.175,16389.0
2022-12-30,15.355,15.395,15.31,15.355,11915.0
2023-01-03,15.485,15.485,15.095,15.135,25892.0
2023-01-04,15.27,15.41,15.27,15.4,46630.0
2023-01-05,15.465,15.55,15.39,15.39,26192.0
2023-01-06,15.375,15.385,15.28,15.335,21846.0
2023-01-09,15.485,15.505,15.385,15.42,113981.0
2023-01-10,15.42,15.455,15.355,15.39,19468.0
2023-01-11,15.44,15.56,15.43,15.56,31671.0
2023-01-12,15.65,15.735,15.625,15.695,42563.0
2023-01-13,15.77,15.815,15.735,15.77,64111.0
2023-01-16,15.77,15.935,15.77,15.91,23930.0
2023-01-17,15.925,16.0,15.91,15.975,43566.0
2023-01-18,16.0,16.075,15.975,16.02,32383.0
2023-01-19,16.055,16.16,15.99,16.105,45016.0
2023-01-20,16.14,16.14,16.03,16.13,38827.0
2023-01-23,16.195,16.215,16.12,16.185,111408.0
2023-01-24,16.215,16.37,16.215,16.35,47005.0
2023-01-25,16.445,16.455,16.28,16.325,31618.0
2023-01-27,16.37,16.4,16.315,16.35,91122.0
2023-01-30,16.445,16.48,16.39,16.445,37476.0
2023-01-31,16.425,16.435,16.27,16.285,38900.0
2023-02-01,16.405,16.46,16.35,16.37,167360.0
2023-02-02,16.51,16.6,16.48,16.51,154586.0
2023-02-03,16.63,16.71,16.6,16.71,56603.0
2023-02-06,16.665,16.665,16.555,16.58,41748.0
2023-02-07,16.525,16.525,16.39,16.415,22959.0
2023-02-08,16.5,16.5,16.39,16.415,44305.0
2023-02-09,16.38,16.38,16.24,16.27,99063.0
2023-02-10,16.15,16.175,16.12,16.14,96006.0
2023-02-13,16.13,16.13,16.03,16.095,505190.0
2023-02-14,16.22,16.26,16.15,16.15,104999.0
2023-02-15,16.185,16.335,16.13,16.215,79865.0
2023-02-16,16.285,16.555,16.185,16.525,98909.0
2023-02-17,16.455,16.455,16.305,16.35,47544.0
2023-02-20,16.39,16.39,16.195,16.22,56191.0
2023-02-21,16.165,16.23,16.13,16.215,74243.0
2023-02-22,16.16,16.215,16.045,16.215,56280.0
2023-02-23,16.295,16.305,16.14,16.26,36088.0
2023-02-24,16.4,16.49,16.325,16.49,36143.0
2023-02-27,16.36,16.36,16.205,16.23,164600.0
2023-02-28,16.35,16.38,16.27,16.36,74108.0
2023-03-01,16.295,16.325,16.195,16.28,50396.0
2023-03-02,16.11,16.335,16.095,16.15,139123.0
2023-03-03,16.185,16.24,16.16,16.22,45277.0
2023-03-06,16.335,16.47,16.325,16.415,45163.0
2023-03-07,16.46,16.545,16.39,16.535,52840.0
2023-03-08,16.46,16.52,16.435,16.51,54465.0
2023-03-09,16.555,16.665,16.555,16.655,52393.0
2023-03-10,16.58,16.58,16.325,16.325,240366.0
2023-03-13,16.28,16.28,16.0,16.16,32607.0
2023-03-14,16.03,16.03,15.745,15.89,53122.0
2023-03-15,15.865,16.075,15.865,16.045,134814.0
2023-03-16,15.91,16.085,15.805,15.975,55729.0
2023-03-17,15.985,16.045,15.88,15.985,238274.0
2023-03-20,15.815,15.815,15.67,15.69,80343.0
2023-03-21,15.725,15.855,15.725,15.805,96202.0
2023-03-22,15.91,15.945,15.845,15.925,44261.0
2023-03-23,15.68,15.77,15.66,15.77,56678.0
2023-03-24,15.64,15.76,15.63,15.715,41001.0
2023-03-27,15.8,15.91,15.78,15.87,80591.0
2023-03-28,15.935,16.045,15.925,16.0,99260.0
2023-03-29,15.975,16.01,15.935,16.0,47893.0
2023-03-30,16.14,16.16,16.085,16.13,77694.0
2023-03-31,16.165,16.25,16.165,16.215,17950.0
2023-04-03,16.26,16.405,16.26,16.37,43642.0
2023-04-04,16.315,16.46,16.315,16.46,200322.0
2023-04-05,16.555,16.6,16.51,16.525,57547.0
2023-04-06,16.535,16.575,16.415,16.46,39901.0
2023-04-11,16.6,16.695,16.59,16.62,32404.0
2023-04-12,16.635,16.695,16.61,16.635,80216.0
2023-04-13,16.75,16.765,16.59,16.675,90875.0
2023-04-14,16.695,16.785,16.62,16.71,46692.0
2023-04-17,16.765,16.85,16.755,16.785,32935.0
2023-04-18,16.785,16.805,16.72,16.765,27515.0
2023-04-19,16.695,16.755,16.655,16.7,33072.0
2023-04-20,16.765,16.805,16.74,16.74,37561.0
2023-04-21,16.7,16.795,16.675,16.75,45426.0
2023-04-24,16.795,16.925,16.795,16.915,59323.0
2023-04-26,16.895,16.895,16.805,16.875,30397.0
2023-04-27,16.86,16.86,16.765,16.795,165881.0
2023-04-28,16.86,16.905,16.84,16.895,147796.0
2023-05-01,16.96,17.045,16.915,16.94,57605.0
2023-05-02,16.885,16.935,16.695,16.7,195526.0
2023-05-03,16.665,16.665,16.525,16.62,121714.0
2023-05-04,16.59,16.765,16.575,16.765,136860.0
2023-05-05,16.87,16.885,16.765,16.86,41650.0
2023-05-08,16.895,16.98,16.86,16.925,47582.0
2023-05-09,16.925,16.925,16.82,16.85,97874.0
2023-05-10,16.82,16.895,16.775,16.885,30355.0
2023-05-11,16.915,16.98,16.875,16.98,79414.0
2023-05-12,16.97,17.07,16.97,17.07,38155.0
2023-05-15,17.06,17.08,16.97,17.08,80858.0
2023-05-16,17.045,17.045,16.915,16.95,98763.0
2023-05-17,16.87,16.935,16.83,16.905,48446.0
2023-05-18,16.895,17.045,16.895,16.96,73319.0
2023-05-19,17.045,17.17,17.015,17.155,55766.0
2023-05-22,17.155,17.155,17.045,17.115,25567.0
2023-05-23,17.155,17.165,17.09,17.125,69651.0
2023-05-24,17.035,17.05,16.97,16.97,36668.0
2023-05-25,16.97,16.98,16.785,16.98,45727.0
2023-05-26,16.915,16.95,16.875,16.94,37753.0
2023-05-29,17.06,17.125,17.035,17.045,195572.0
2023-05-30,17.115,17.115,16.98,17.045,32023.0
2023-05-31,16.995,16.995,16.84,16.85,33394.0
2023-06-01,16.875,16.935,16.815,16.925,23520.0
2023-06-02,16.98,17.045,16.925,16.95,41641.0
2023-06-05,17.07,17.125,17.025,17.05,36437.0
2023-06-06,16.95,16.95,16.82,16.84,44704.0
2023-06-07,16.815,16.915,16.815,16.875,46302.0
2023-06-08,16.765,16.86,16.645,16.675,33799.0
2023-06-09,16.695,16.74,16.665,16.675,166148.0
2023-06-13,16.7,16.785,16.7,16.765,37512.0
2023-06-14,16.87,16.875,16.71,16.785,63883.0
2023-06-15,16.775,16.875,16.72,16.785,31481.0
2023-06-16,16.795,16.99,16.765,16.97,25470.0
2023-06-19,16.995,17.08,16.995,17.045,47231.0
2023-06-20,17.1,17.255,17.1,17.23,55003.0
2023-06-21,17.255,17.31,17.19,17.2,64988.0
2023-06-22,17.07,17.17,16.83,16.83,45315.0
2023-06-23,16.83,16.84,16.61,16.645,125445.0
2023-06-26,16.575,16.62,16.545,16.565,47146.0
2023-06-27,16.6,16.675,16.6,16.62,41975.0
2023-06-28,16.7,16.87,16.675,16.86,125974.0
2023-06-29,17.025,17.025,16.815,16.925,260411.0
2023-06-30,16.96,16.97,16.8,16.97,101463.0
2023-07-03,17.07,17.09,16.96,17.09,77473.0
2023-07-04,17.07,17.145,17.005,17.135,85280.0
2023-07-05,17.09,17.155,17.06,17.12,135629.0
2023-07-06,17.045,17.12,16.985,17.025,43138.0
2023-07-07,16.835,16.835,16.69,16.705,151734.0
2023-07-10,16.725,16.765,16.62,16.66,29487.0
2023-07-11,16.755,16.895,16.755,16.895,82620.0
2023-07-12,16.93,16.995,16.855,16.895,36306.0
2023-07-13,17.08,17.175,17.055,17.175,123385.0
2023-07-14,17.22,17.315,17.175,17.275,235559.0
2023-07-17,17.285,17.36,17.25,17.345,65642.0
2023-07-18,17.335,17.36,17.23,17.27,52284.0
2023-07-19,17.345,17.38,17.305,17.345,96401.0
2023-07-20,17.35,17.455,17.295,17.315,37708.0
2023-07-21,17.275,17.275,17.145,17.25,61214.0
2023-07-24,17.25,17.275,17.175,17.27,49728.0
2023-07-25,17.27,17.27,17.13,17.21,345894.0
2023-07-26,17.22,17.335,17.145,17.275,129613.0
2023-07-27,17.36,17.635,17.26,17.625,47458.0
2023-07-28,17.55,17.55,17.37,17.5,104186.0
2023-07-31,17.54,17.57,17.41,17.52,58915.0
2023-08-01,17.615,17.625,17.475,17.595,39524.0
2023-08-02,17.595,17.595,17.41,17.425,63520.0
2023-08-03,17.36,17.36,17.25,17.35,180532.0
2023-08-04,17.295,17.305,17.165,17.305,125571.0
2023-08-07,17.295,17.37,17.27,17.315,79450.0
2023-08-08,17.35,17.35,17.25,17.27,205907.0
2023-08-09,17.24,17.25,17.195,17.25,57929.0
2023-08-10,17.315,17.315,17.09,17.27,368335.0
2023-08-11,17.27,17.335,17.2,17.25,96541.0
2023-08-14,17.155,17.23,17.09,17.165,60937.0
2023-08-15,17.08,17.285,17.08,17.24,46107.0
2023-08-16,17.13,17.145,17.035,17.11,60464.0
2023-08-17,17.06,17.06,16.81,16.995,50350.0
2023-08-18,17.035,17.07,16.885,17.07,227140.0
2023-08-21,16.995,17.11,16.92,17.045,34267.0
2023-08-22,17.035,17.2,17.035,17.165,41704.0
2023-08-23,17.1,17.135,17.045,17.09,19565.0
2023-08-24,17.035,17.2,17.035,17.185,31093.0
2023-08-25,17.035,17.035,16.865,16.95,197834.0
2023-08-28,17.015,17.055,16.95,17.015,38715.0
2023-08-29,17.015,17.08,16.96,17.08,120689.0
2023-08-30,17.055,17.35,17.055,17.325,56578.0
2023-08-31,17.35,17.39,17.27,17.335,65584.0
2023-09-01,17.335,17.335,17.26,17.26,65186.0
2023-09-04,17.275,17.4,17.25,17.27,66620.0
2023-09-05,17.295,17.295,17.155,17.24,57584.0
2023-09-06,17.24,17.24,17.08,17.11,119164.0
2023-09-07,17.1,17.1,16.97,17.005,61470.0
2023-09-08,17.11,17.11,16.98,17.025,48391.0
2023-09-11,17.06,17.06,16.855,16.93,63692.0
2023-09-12,17.025,17.045,16.91,17.035,41570.0
2023-09-13,16.985,16.985,16.79,16.83,37256.0
2023-09-14,16.94,16.94,16.8,16.875,41949.0
2023-09-15,17.08,17.135,17.005,17.025,34618.0
2023-09-18,16.97,16.97,16.835,16.835,94116.0
2023-09-19,16.79,16.8,16.715,16.765,182930.0
2023-09-20,16.755,16.755,16.67,16.695,194248.0
2023-09-21,16.65,16.69,16.53,16.575,216730.0
2023-09-22,16.38,16.52,16.25,16.51,131713.0
2023-09-25,16.52,16.605,16.435,16.605,107017.0
2023-09-26,16.68,16.68,16.51,16.545,112881.0
2023-09-27,16.565,16.565,16.435,16.49,39688.0
2023-09-28,16.49,16.565,16.435,16.565,31743.0
2023-09-29,16.54,16.545,16.445,16.51,75167.0
2023-10-02,16.54,16.54,16.415,16.435,18082.0
2023-10-03,16.34,16.34,16.2,16.21,52867.0
2023-10-04,16.175,16.175,16.015,16.1,54760.0
2023-10-05,16.05,16.255,16.05,16.23,62657.0
2023-10-06,16.2,16.295,16.1,16.265,44935.0
2023-10-09,16.295,16.295,16.18,16.21,175351.0
2023-10-10,16.22,16.47,16.22,16.425,58340.0
2023-10-11,16.52,16.565,16.465,16.555,52075.0
2023-10-12,16.565,16.65,16.565,16.585,62931.0
2023-10-13,16.52,16.52,16.38,16.435,131087.0
2023-10-16,16.36,16.36,16.21,16.21,79054.0
2023-10-17,16.265,16.405,16.255,16.305,34214.0
2023-10-18,16.38,16.38,16.18,16.24,76311.0
2023-10-19,16.36,16.36,16.005,16.08,44924.0
2023-10-20,16.005,16.005,15.79,15.885,93140.0
2023-10-23,15.76,15.815,15.75,15.81,60972.0
2023-10-24,15.885,15.885,15.76,15.79,31368.0
2023-10-25,15.74,15.81,15.705,15.74,141523.0
2023-10-26,15.62,15.62,15.445,15.49,279630.0
2023-10-27,15.545,15.555,15.435,15.46,33087.0
2023-10-30,15.415,15.415,15.2,15.35,53409.0
2023-10-31,15.5,15.5,15.36,15.36,125731.0
2023-11-01,15.435,15.52,15.395,15.5,68001.0
2023-11-02,15.545,15.81,15.545,15.76,52408.0
2023-11-03,15.91,16.025,15.91,15.995,42097.0
2023-11-06,16.07,16.08,15.975,16.04,58266.0
2023-11-07,16.04,16.04,15.94,16.015,27709.0
2023-11-08,16.005,16.175,16.005,16.125,17458.0
2023-11-09,16.19,16.24,16.09,16.105,31534.0
2023-11-10,16.1,16.1,15.95,16.06,17296.0
2023-11-13,16.1,16.1,15.95,15.95,87220.0
2023-11-14,16.005,16.1,16.005,16.1,258757.0
2023-11-15,16.22,16.38,16.22,16.305,48276.0
2023-11-16,16.38,16.38,16.175,16.18,26334.0
2023-11-17,16.315,16.315,16.105,16.18,127232.0
2023-11-20,16.36,16.36,16.115,16.145,20490.0
2023-11-21,16.175,16.21,16.1,16.165,25230.0
2023-11-22,16.2,16.2,16.005,16.06,135713.0
2023-11-23,16.05,16.1,15.985,16.035,63290.0
2023-11-24,16.165,16.165,16.005,16.005,116185.0
2023-11-27,16.005,16.08,15.95,15.96,75616.0
2023-11-28,15.95,16.07,15.94,15.995,58453.0
2023-11-29,16.1,16.155,15.995,16.125,36799.0
2023-11-30,16.08,16.275,16.08,16.25,35635.0
2023-12-01,16.285,16.285,16.175,16.25,34798.0
2023-12-04,16.23,16.465,16.23,16.35,56995.0
2023-12-05,16.24,16.305,16.155,16.21,32221.0
2023-12-06,16.34,16.615,16.255,16.605,42877.0
2023-12-07,16.68,16.68,16.52,16.52,25192.0
2023-12-08,16.545,16.605,16.425,16.605,30403.0
2023-12-11,16.575,16.68,16.565,16.585,17011.0
2023-12-12,16.65,16.715,16.605,16.705,56786.0
2023-12-13,16.735,16.77,16.695,16.745,94509.0
2023-12-14,17.08,17.09,16.97,17.045,52684.0
2023-12-15,17.12,17.145,17.055,17.07,27600.0
2023-12-18,17.12,17.12,16.995,17.045,59104.0
2023-12-19,17.035,17.22,17.005,17.21,25326.0
2023-12-20,17.305,17.335,17.26,17.335,110308.0
2023-12-21,17.13,17.295,17.13,17.195,72943.0
2023-12-22,17.13,17.22,17.13,17.185,38806.0
2023-12-27,17.24,17.35,17.23,17.285,11448.0
2023-12-28,17.315,17.455,17.315,17.425,19334.0
2023-12-29,17.475,17.475,17.41,17.41,41827.0
2024-01-02,17.68,17.7,17.33,17.52,31199.0
2024-01-03,17.415,17.415,17.27,17.29,22178.0
2024-01-04,17.27,17.27,17.155,17.235,33240.0
2024-01-05,17.245,17.245,17.165,17.215,19105.0
2024-01-08,17.29,17.29,17.08,17.1,32725.0
2024-01-09,17.175,17.395,17.175,17.3,45593.0
2024-01-10,17.3,17.375,17.245,17.27,63641.0
2024-01-11,17.405,17.45,17.34,17.435,21649.0
2024-01-12,17.425,17.435,17.33,17.435,36576.0
2024-01-15,17.435,17.435,17.365,17.395,58830.0
2024-01-16,17.355,17.355,17.205,17.26,29782.0
2024-01-17,17.29,17.29,17.195,17.26,62457.0
2024-01-18,17.395,17.395,17.11,17.13,101602.0
2024-01-19,17.395,17.405,17.34,17.405,112042.0
2024-01-22,17.575,17.575,17.45,17.51,42654.0
2024-01-23,17.435,17.64,17.435,17.555,65112.0
2024-01-24,17.53,17.575,17.46,17.53,173586.0
2024-01-25,17.595,17.595,17.5,17.555,46627.0
2024-01-29,17.53,17.64,17.53,17.625,134229.0
2024-01-30,17.68,17.775,17.64,17.64,52651.0
2024-01-31,17.64,17.85,17.625,17.84,153212.0
2024-02-01,17.84,17.84,17.575,17.65,148484.0
2024-02-02,17.735,17.9,17.71,17.88,67779.0
2024-02-05,17.88,17.88,17.735,17.785,45420.0
2024-02-06,17.785,17.785,17.565,17.63,33415.0
2024-02-07,17.68,17.795,17.68,17.735,225761.0
2024-02-08,17.84,17.955,17.84,17.915,29151.0
2024-02-09,17.82,18.08,17.82,18.08,38363.0
2024-02-12,18.05,18.125,18.01,18.1,40507.0
2024-02-13,18.105,18.105,17.985,18.06,35008.0
2024-02-14,17.86,17.965,17.775,17.955,105522.0
2024-02-15,17.91,18.23,17.91,18.23,30899.0
2024-02-16,18.24,18.315,18.2,18.22,30509.0
2024-02-19,18.21,18.21,18.07,18.105,34009.0
2024-02-20,18.105,18.185,18.08,18.175,27908.0
2024-02-21,18.21,18.29,18.155,18.155,74077.0
2024-02-22,18.26,18.26,18.06,18.125,49533.0
2024-02-23,18.185,18.315,18.185,18.23,68886.0
2024-02-26,18.24,18.355,18.24,18.315,307290.0
2024-02-27,18.315,18.39,18.23,18.355,41418.0
2024-02-28,18.39,18.495,18.375,18.47,58467.0
2024-02-29,18.43,18.64,18.385,18.59,58121.0
2024-03-01,18.59,18.695,18.535,18.6,72793.0
2024-03-04,18.6,18.745,18.6,18.66,65551.0
2024-03-05,18.66,18.66,18.515,18.63,46017.0
2024-03-06,18.565,18.62,18.485,18.62,25256.0
2024-03-07,18.67,18.8,18.63,18.65,37422.0
2024-03-08,18.85,18.945,18.8,18.915,63238.0
2024-03-11,18.895,18.895,18.695,18.725,47238.0
2024-03-12,18.685,18.865,18.685,18.82,74197.0
2024-03-13,18.85,18.96,18.85,18.885,37755.0
2024-03-14,18.915,18.925,18.81,18.82,25336.0
2024-03-15,18.745,18.755,18.61,18.685,26237.0
2024-03-18,18.685,18.765,18.66,18.765,58294.0
2024-03-19,18.715,18.755,18.6,18.675,27810.0
2024-03-20,18.735,18.755,18.63,18.66,45695.0
2024-03-21,18.65,18.865,18.65,18.865,32281.0
2024-03-22,18.81,18.85,18.755,18.82,101454.0
2024-03-25,18.81,19.03,18.81,18.955,56994.0
2024-03-26,18.905,18.905,18.81,18.865,56848.0
2024-03-27,18.865,18.96,18.86,18.96,44294.0
2024-03-28,18.99,19.145,18.99,19.115,37252.0
2024-04-02,19.125,19.125,18.945,18.96,179207.0
2024-04-03,18.905,18.905,18.58,18.64,61564.0
2024-04-04,18.81,18.81,18.705,18.735,38318.0
2024-04-05,18.715,18.715,18.535,18.575,50817.0
2024-04-08,18.58,18.715,18.58,18.66,58640.0
2024-04-09,18.525,18.685,18.525,18.65,41191.0
2024-04-10,18.62,18.77,18.62,18.66,47163.0
2024-04-11,18.515,18.62,18.45,18.555,24336.0
2024-04-12,18.555,18.59,18.505,18.535,31900.0
2024-04-15,18.48,18.48,18.295,18.295,64861.0
2024-04-16,18.25,18.25,18.01,18.07,66259.0
2024-04-17,18.07,18.195,18.03,18.135,62211.0
2024-04-18,18.135,18.185,17.985,18.185,38101.0
2024-04-19,18.195,18.195,17.795,17.975,56836.0
2024-04-22,17.975,18.21,17.975,18.165,47957.0
2024-04-23,18.335,18.335,18.28,18.295,41251.0
2024-04-24,18.365,18.47,18.27,18.295,41701.0
2024-04-26,18.295,18.295,18.07,18.09,34479.0
2024-04-29,18.135,18.41,18.135,18.39,43269.0
2024-04-30,18.43,18.45,18.355,18.45,19397.0
2024-05-01,18.305,18.305,18.125,18.145,43128.0
2024-05-02,18.105,18.22,18.105,18.155,63497.0
2024-05-03,18.195,18.305,18.195,18.29,68895.0
2024-05-06,18.28,18.335,18.27,18.315,95225.0
2024-05-07,18.485,18.505,18.345,18.485,41580.0
2024-05-08,18.525,18.62,18.525,18.565,67304.0
2024-05-09,18.48,18.565,18.41,18.42,57803.0
2024-05-10,18.345,18.515,18.345,18.47,22559.0
2024-05-13,18.385,18.495,18.385,18.46,20368.0
2024-05-14,18.48,18.48,18.385,18.41,46283.0
2024-05-15,18.46,18.555,18.46,18.505,27660.0
2024-05-16,18.62,18.83,18.62,18.81,64814.0
2024-05-17,18.675,18.695,18.48,18.505,48643.0
2024-05-20,18.65,18.65,18.45,18.46,24426.0
2024-05-21,18.45,18.525,18.41,18.47,317704.0
2024-05-22,18.485,18.485,18.375,18.4,312809.0
2024-05-23,18.375,18.54,18.345,18.515,39070.0
2024-05-24,18.45,18.45,18.27,18.305,53226.0
2024-05-27,18.44,18.45,18.345,18.43,317646.0
2024-05-28,18.43,18.505,18.335,18.345,317771.0
2024-05-29,18.295,18.295,18.05,18.09,36615.0
2024-05-30,18.02,18.09,17.955,18.06,56352.0
2024-05-31,18.08,18.26,18.08,18.25,28801.0
2024-06-03,18.295,18.41,18.295,18.355,84747.0
2024-06-04,18.365,18.39,18.22,18.24,20905.0
2024-06-05,18.24,18.42,18.24,18.42,42896.0
2024-06-06,18.4,18.58,18.4,18.535,39652.0
2024-06-07,18.545,18.6,18.535,18.6,36456.0
2024-06-11,18.6,18.6,18.365,18.365,60424.0
2024-06-12,18.365,18.365,18.27,18.315,28471.0
2024-06-13,18.39,18.45,18.26,18.4,32152.0
2024-06-14,18.335,18.375,18.25,18.25,46344.0
2024-06-17,18.26,18.28,18.195,18.23,66785.0
2024-06-18,18.325,18.39,18.28,18.345,74637.0
2024-06-19,18.365,18.4,18.295,18.325,86208.0
2024-06-20,18.325,18.525,18.24,18.27,43117.0
2024-06-21,18.29,18.385,18.28,18.345,38019.0
2024-06-24,18.305,18.385,18.2,18.21,47431.0
2024-06-25,18.315,18.41,18.26,18.4,29077.0
2024-06-26,18.375,18.39,18.25,18.325,48938.0
2024-06-27,18.21,18.305,18.115,18.305,23653.0
2024-06-28,18.4,18.625,18.4,18.47,53471.0
2024-07-01,18.54,18.54,18.235,18.3,85079.0
2024-07-02,18.26,18.3,18.165,18.245,44156.0
2024-07-03,18.245,18.255,18.165,18.195,53814.0
2024-07-04,18.27,18.38,18.255,18.27,63850.0
2024-07-05,18.29,18.32,18.195,18.3,27362.0
2024-07-08,18.28,18.3,18.195,18.195,62309.0
2024-07-09,18.255,18.39,18.255,18.37,172202.0
2024-07-10,18.435,18.435,18.26,18.39,203327.0
2024-07-11,18.485,18.66,18.485,18.65,70211.0
2024-07-12,18.82,18.82,18.695,18.745,68595.0
2024-07-15,18.83,18.95,18.83,18.91,98185.0
2024-07-16,18.83,19.015,18.83,18.9,28622.0
2024-07-17,19.025,19.15,19.005,19.105,22073.0
2024-07-18,19.15,19.15,18.9,18.93,35579.0
2024-07-19,18.805,18.805,18.61,18.755,35069.0
2024-07-22,18.6,18.805,18.6,18.775,55888.0
2024-07-23,18.85,19.025,18.85,18.985,41749.0
2024-07-24,19.005,19.035,18.93,18.975,46854.0
2024-07-25,18.93,18.93,18.735,18.785,29652.0
2024-07-26,18.815,18.975,18.805,18.92,100137.0
2024-07-29,18.985,19.055,18.975,19.045,52774.0
2024-07-30,19.015,19.015,18.89,18.985,43438.0
2024-07-31,19.045,19.385,19.045,19.375,26608.0
2024-08-01,19.45,19.565,19.44,19.52,44405.0
2024-08-02,19.23,19.23,19.075,19.075,159246.0
2024-08-05,18.83,18.83,18.32,18.32,72410.0
2024-08-06,18.3,18.425,18.27,18.36,110506.0
2024-08-07,18.36,18.54,18.3,18.495,38705.0
2024-08-08,18.415,18.445,18.31,18.415,58893.0
2024-08-09,18.56,18.765,18.56,18.735,46781.0
2024-08-12,18.88,18.94,18.87,18.92,224492.0
2024-08-13,18.82,18.93,18.82,18.91,67828.0
2024-08-14,19.055,19.11,19.025,19.035,42560.0
2024-08-15,19.315,19.315,18.985,19.12,33073.0
2024-08-16,19.315,19.375,19.255,19.295,30579.0
2024-08-19,19.265,19.385,19.23,19.345,65820.0
2024-08-20,19.41,19.41,19.315,19.335,45483.0
2024-08-21,19.39,19.555,19.39,19.555,36217.0
2024-08-22,19.73,19.75,19.555,19.71,48044.0
2024-08-23,19.665,19.815,19.625,19.8,31244.0
2024-08-26,19.815,19.885,19.815,19.855,36314.0
2024-08-27,19.855,19.855,19.73,19.74,35883.0
2024-08-28,19.78,19.78,19.585,19.665,50914.0
2024-08-29,19.565,19.73,19.565,19.71,30897.0
2024-08-30,19.8,19.875,19.8,19.835,62699.0
2024-09-02,19.835,19.99,19.79,19.98,55122.0
2024-09-03,19.895,20.02,19.895,20.0,15373.0
2024-09-04,19.935,19.935,19.69,19.75,180902.0
2024-09-05,19.79,19.865,19.75,19.79,34664.0
2024-09-06,19.8,19.925,19.78,19.885,12444.0
2024-09-09,19.75,19.915,19.69,19.905,26524.0
2024-09-10,19.935,20.03,19.935,19.945,49068.0
2024-09-11,19.945,20.01,19.885,19.925,26966.0
2024-09-12,20.04,20.185,20.04,20.185,40719.0
2024-09-13,20.205,20.34,20.155,20.215,67585.0
2024-09-16,20.25,20.31,20.175,20.175,56195.0
2024-09-17,20.23,20.28,20.205,20.28,45509.0
2024-09-18,20.225,20.24,20.175,20.185,36444.0
2024-09-19,20.28,20.59,20.115,20.175,48816.0
2024-09-20,20.27,20.32,20.165,20.165,27048.0
2024-09-23,20.125,20.175,20.05,20.095,40412.0
2024-09-24,20.08,20.115,20.01,20.105,29304.0
2024-09-25,20.145,20.185,19.96,20.185,103054.0
2024-09-26,20.28,20.28,20.095,20.25,28492.0
2024-09-27,20.27,20.29,20.175,20.205,27975.0
2024-09-30,20.24,20.32,20.225,20.225,17590.0
2024-10-01,20.33,20.375,20.25,20.32,26232.0
2024-10-02,20.375,20.375,20.155,20.205,42644.0
2024-10-03,20.215,20.26,20.185,20.26,31326.0
2024-10-04,20.24,20.24,20.095,20.195,39538.0
2024-10-07,20.23,20.29,20.155,20.29,21938.0
2024-10-08,20.205,20.27,20.195,20.25,42199.0
2024-10-09,20.37,20.455,20.37,20.395,43336.0
2024-10-10,20.475,20.54,20.385,20.425,40881.0
2024-10-11,20.415,20.425,20.37,20.395,30018.0
2024-10-14,20.475,20.475,20.375,20.375,36736.0
2024-10-15,20.455,20.55,20.455,20.55,62252.0
2024-10-16,20.495,20.495,20.36,20.36,40475.0
2024-10-17,20.63,20.63,20.405,20.435,38743.0
2024-10-18,20.445,20.445,20.205,20.24,51290.0
2024-10-21,20.28,20.35,20.205,20.29,34562.0
2024-10-22,20.23,20.23,20.02,20.05,82158.0
2024-10-23,20.105,20.165,19.98,20.01,40388.0
2024-10-24,20.0,20.02,19.885,19.895,26386.0
2024-10-25,20.04,20.135,19.97,20.02,42206.0
2024-10-28,20.04,20.08,19.96,20.06,37101.0
2024-10-29,20.115,20.155,20.05,20.09,16624.0
2024-10-30,20.09,20.09,19.905,19.935,24451.0
2024-10-31,20.01,20.01,19.8,19.845,22359.0
2024-11-01,19.74,19.79,19.665,19.76,45895.0
2024-11-04,19.825,19.98,19.825,19.95,38662.0
2024-11-05,19.855,19.885,19.8,19.855,48811.0
2024-11-06,19.98,20.145,19.98,20.105,40982.0
2024-11-07,20.24,20.25,20.01,20.135,48408.0
2024-11-08,20.24,20.395,20.24,20.3,55248.0
2024-11-11,20.34,20.435,20.34,20.415,27410.0
2024-11-12,20.435,20.61,20.435,20.61,21640.0
2024-11-13,20.57,20.57,20.385,20.415,27007.0
2024-11-14,20.435,20.58,20.435,20.53,21987.0
2024-11-15,20.655,20.675,20.59,20.64,31444.0
2024-11-18,20.6,20.685,20.55,20.665,49489.0
2024-11-19,20.715,21.075,20.715,20.93,35412.0
2024-11-20,21.005,21.005,20.745,20.785,39655.0
2024-11-21,20.765,20.85,20.655,20.655,46897.0
2024-11-22,20.765,20.84,20.685,20.685,62846.0
2024-11-25,20.955,20.975,20.89,20.935,48306.0
2024-11-26,20.965,21.025,20.9,20.9,57883.0
2024-11-27,21.015,21.08,20.93,21.055,44871.0
2024-11-28,21.11,21.265,21.11,21.22,32267.0
2024-11-29,21.1,21.14,21.045,21.1,30626.0
2024-12-02,21.225,21.245,21.14,21.14,42381.0
2024-12-03,21.21,21.345,21.21,21.265,25830.0
2024-12-04,21.265,21.265,21.14,21.255,36031.0
2024-12-05,21.37,21.37,21.245,21.245,48198.0
2024-12-06,21.265,21.265,21.11,21.11,29811.0
2024-12-09,21.1,21.235,21.1,21.16,41455.0
2024-12-10,21.15,21.19,20.785,20.81,31603.0
2024-12-11,20.81,20.82,20.675,20.715,53270.0
2024-12-12,20.765,20.8,20.62,20.65,76316.0
2024-12-13,20.59,20.6,20.515,20.6,82630.0
2024-12-16,20.6,20.61,20.415,20.415,45646.0
2024-12-17,20.405,20.715,20.395,20.695,49981.0
2024-12-18,20.675,20.755,20.63,20.665,50074.0
2024-12-19,20.62,20.62,20.125,20.32,118203.0
2024-12-20,20.37,20.37,20.145,20.165,42737.0
2024-12-23,20.33,20.485,20.26,20.455,48529.0
2024-12-24,20.55,20.57,20.485,20.56,17466.0
2024-12-27,20.57,20.705,20.56,20.63,19871.0
2024-12-30,20.63,20.655,20.465,20.61,30379.0
2024-12-31,20.515,20.515,20.375,20.375,12562.0
2025-01-02,20.32,20.495,20.32,20.475,27559.0
2025-01-03,20.415,20.64,20.41,20.595,31898.0
2025-01-06,20.72,20.82,20.66,20.67,27785.0
2025-01-07,20.7,20.845,20.7,20.82,19906.0
2025-01-08,20.77,20.835,20.72,20.79,147417.0
2025-01-09,20.79,20.79,20.65,20.7,20293.0
2025-01-10,20.75,20.75,20.605,20.67,19992.0
2025-01-13,20.535,20.545,20.33,20.36,32016.0
2025-01-14,20.465,20.505,20.415,20.415,26314.0
2025-01-15,20.505,20.525,20.39,20.39,46952.0
2025-01-16,20.8,20.8,20.585,20.585,69997.0
2025-01-17,20.72,20.72,20.615,20.615,36247.0
2025-01-20,20.64,20.8,20.64,20.8,59921.0
2025-01-21,20.835,20.965,20.78,20.855,72810.0
2025-01-22,20.895,21.06,20.895,21.005,15914.0
2025-01-23,20.975,20.995,20.855,20.855,39959.0
2025-01-24,20.905,21.04,20.895,20.975,46219.0
2025-01-28,20.915,20.985,20.82,20.855,35796.0
2025-01-29,20.935,21.2,20.935,21.19,35380.0
2025-01-30,21.245,21.285,21.14,21.24,17393.0
2025-01-31,21.305,21.405,21.275,21.355,138769.0
2025-02-03,21.07,21.07,20.82,20.855,109923.0
2025-02-04,21.04,21.15,20.935,20.985,64014.0
2025-02-05,20.955,21.07,20.955,21.015,36939.0
2025-02-06,21.2,21.2,21.13,21.15,22302.0
2025-02-07,21.15,21.2,21.08,21.08,55253.0
2025-02-10,20.905,21.05,20.905,21.025,32787.0
2025-02-11,21.08,21.11,21.035,21.05,67069.0
2025-02-12,21.13,21.18,21.06,21.14,55203.0
2025-02-13,21.12,21.245,20.995,20.995,63109.0
2025-02-14,21.2,21.24,21.1,21.12,61814.0
2025-02-17,21.12,21.23,21.025,21.23,398271.0
2025-02-18,21.08,21.19,20.995,20.995,35021.0
2025-02-19,20.995,21.12,20.865,20.905,99789.0
2025-02-20,21.22,21.22,20.895,20.895,191016.0
2025-02-21,21.005,21.12,20.955,20.955,24932.0
2025-02-24,20.915,20.925,20.66,20.77,33317.0
2025-02-25,20.8,20.8,20.66,20.76,81026.0
2025-02-26,20.62,20.73,20.555,20.63,66525.0
2025-02-27,20.63,20.78,20.605,20.64,38890.0
2025-02-28,20.605,20.605,20.35,20.38,46621.0
2025-03-03,20.505,20.555,20.415,20.535,81862.0
2025-03-04,20.495,20.495,20.28,20.495,50875.0
2025-03-05,20.29,20.33,20.205,20.33,129854.0
2025-03-06,20.33,20.34,20.205,20.33,34576.0
2025-03-07,20.23,20.24,19.725,19.725,56401.0
2025-03-10,19.95,20.21,19.95,20.21,27656.0
2025-03-11,20.005,20.005,19.54,19.665,118769.0
2025-03-12,19.53,19.53,19.305,19.39,61892.0
2025-03-13,19.44,19.57,19.365,19.39,45106.0
2025-03-14,19.305,19.45,19.305,19.4,48514.0
2025-03-17,19.52,19.645,19.5,19.645,54834.0
2025-03-18,19.675,19.755,19.58,19.585,75955.0
2025-03-19,19.53,19.655,19.46,19.57,40075.0
2025-03-20,19.705,19.86,19.705,19.86,59062.0
2025-03-21,19.86,19.92,19.8,19.83,32570.0
2025-03-24,19.86,19.86,19.735,19.785,167739.0
2025-03-25,19.88,19.98,19.86,19.89,59713.0
2025-03-26,20.015,20.015,19.91,19.96,35127.0
2025-03-27,19.94,19.94,19.745,19.79,51506.0
2025-03-28,19.755,19.79,19.665,19.695,48587.0
2025-03-31,19.55,19.55,19.41,19.44,42655.0
2025-04-01,19.47,19.645,19.43,19.57,76037.0
2025-04-02,19.695,19.735,19.645,19.675,46965.0
2025-04-03,19.355,19.49,19.235,19.45,44159.0
2025-04-04,19.215,19.225,19.03,19.04,45181.0
2025-04-07,18.23,18.525,17.89,18.33,173469.0
2025-04-08,18.355,18.845,18.345,18.835,137840.0
2025-04-09,18.6,19.04,18.525,19.04,135920.0
2025-04-10,19.725,19.8,19.42,19.45,59890.0
2025-04-11,19.15,19.225,19.02,19.215,49996.0
2025-04-14,19.39,19.49,19.285,19.47,25879.0
2025-04-15,19.53,19.53,19.38,19.4,38147.0
2025-04-16,19.5,19.5,19.375,19.375,19667.0
2025-04-17,19.41,19.48,19.345,19.47,47318.0
2025-04-22,19.355,19.41,19.275,19.295,37996.0
2025-04-23,19.655,19.765,19.625,19.665,35670.0
2025-04-24,19.84,19.88,19.775,19.85,17401.0
2025-04-28,20.115,20.115,19.92,19.92,60951.0
2025-04-29,19.93,20.175,19.93,20.125,22662.0
2025-04-30,20.27,20.29,20.205,20.26,22579.0
2025-05-01,20.28,20.545,20.28,20.515,29668.0
2025-05-02,20.7,20.7,20.485,20.67,24629.0
2025-05-05,20.615,20.77,20.565,20.575,34397.0
2025-05-06,20.565,20.62,20.515,20.595,31761.0
2025-05-07,20.595,20.68,20.455,20.64,46171.0
2025-05-08,20.64,20.845,20.605,20.77,67321.0
2025-05-09,20.935,20.955,20.77,20.935,45377.0
2025-05-12,21.005,21.04,20.865,20.865,36894.0
2025-05-13,20.945,21.08,20.825,20.885,32593.0
2025-05-14,20.975,21.035,20.905,20.995,70461.0
2025-05-15,21.08,21.08,20.955,21.05,43731.0
2025-05-16,21.07,21.245,21.07,21.17,26932.0
2025-05-19,21.13,21.2,21.025,21.08,25056.0
2025-05-20,21.08,21.23,21.05,21.19,37901.0
2025-05-21,21.47,21.47,21.24,21.285,34610.0
2025-05-22,21.17,21.255,21.08,21.15,26189.0
2025-05-23,21.265,21.275,21.15,21.22,28908.0
2025-05-26,21.24,21.265,21.16,21.22,29344.0
2025-05-27,21.22,21.335,21.22,21.295,24764.0
2025-05-28,21.385,21.46,21.355,21.405,36623.0
2025-05-29,21.405,21.49,21.395,21.405,34094.0
2025-05-30,21.295,21.425,21.275,21.415,57793.0
2025-06-02,21.405,21.425,21.325,21.395,41070.0
2025-06-03,21.435,21.54,21.385,21.385,27226.0
2025-06-04,21.48,21.65,21.48,21.65,48779.0
2025-06-05,21.63,21.725,21.395,21.395,36016.0
2025-06-06,21.64,21.685,21.48,21.48,56641.0
2025-06-10,21.63,21.725,21.57,21.57,38067.0
2025-06-11,21.725,21.835,21.715,21.735,40025.0
2025-06-12,21.735,21.825,21.675,21.735,28377.0
2025-06-13,21.735,21.735,21.49,21.49,33510.0
2025-06-16,21.51,21.62,21.51,21.6,30429.0
2025-06-17,21.6,21.655,21.53,21.54,109599.0
2025-06-18,21.62,21.695,21.6,21.65,350839.0
2025-06-19,21.815,21.825,21.57,21.58,46723.0
2025-06-20,21.58,21.655,21.52,21.655,30227.0
2025-06-23,21.655,21.655,21.445,21.49,48055.0
2025-06-24,21.655,21.775,21.58,21.58,36077.0
2025-06-25,21.6,21.685,21.55,21.6,45940.0
2025-06-26,21.62,21.63,21.5,21.54,52845.0
2025-06-27,21.725,21.725,21.49,21.54,29618.0
2025-06-30,21.585,21.705,21.565,21.695,54975.0
2025-07-01,21.86,21.91,21.73,21.75,79198.0
2025-07-02,21.79,21.86,21.7,21.8,231758.0
2025-07-03,21.93,21.93,21.56,21.72,187270.0
2025-07-04,21.86,21.89,21.81,21.82,41563.0
2025-07-07,21.82,21.88,21.8,21.81,26862.0
2025-07-08,21.81,22.36,21.72,21.77,53916.0
2025-07-09,21.8,21.8,21.66,21.69,48837.0
2025-07-10,21.69,21.86,21.69,21.77,39548.0
2025-07-11,21.78,21.8,21.59,21.61,36707.0
2025-07-14,21.59,21.62,21.51,21.61,53150.0
2025-07-15,21.68,21.83,21.68,21.75,55092.0
2025-07-16,21.6,21.74,21.58,21.72,35118.0
2025-07-17,21.77,21.97,21.77,21.93,85975.0
2025-07-18,21.94,22.19,21.94,22.15,40947.0
2025-07-21,22.14,22.14,21.89,21.96,42411.0
2025-07-22,21.96,22.03,21.93,21.98,21306.0
2025-07-23,21.98,22.1,21.98,22.08,101000.0
2025-07-24,22.2,22.2,21.95,21.99,62536.0
2025-07-25,22.03,22.04,21.91,21.96,88677.0
2025-07-28,21.96,22.11,21.96,22.1,127218.0
2025-07-29,22.08,22.12,21.98,22.08,40478.0
2025-07-30,22.18,22.28,22.08,22.26,37822.0
2025-07-31,22.28,22.33,22.18,22.33,77053.0
2025-08-01,22.24,22.24,22.03,22.03,71501.0
2025-08-04,22.02,22.05,21.94,22.05,147886.0
2025-08-05,22.22,22.28,22.2,22.24,45831.0
2025-08-06,22.36,22.4,22.26,22.37,30375.0
2025-08-07,22.37,22.39,22.29,22.29,28169.0
2025-08-08,22.26,22.29,22.18,22.23,22827.0
2025-08-11,22.2,22.26,22.12,22.14,41588.0
2025-08-12,22.23,22.29,22.2,22.29,64091.0
2025-08-13,22.29,22.35,22.24,22.28,45799.0
2025-08-14,22.38,22.42,22.31,22.37,30274.0
2025-08-15,22.37,22.53,22.36,22.53,36478.0
2025-08-18,22.53,22.65,22.52,22.63,58126.0
2025-08-19,22.63,22.63,22.5,22.55,46082.0
2025-08-20,22.67,22.73,22.62,22.69,78618.0
2025-08-21,22.68,22.91,22.68,22.91,57514.0
2025-08-22,22.89,22.89,22.67,22.67,76137.0
2025-08-25,22.9,22.9,22.7,22.74,80409.0
2025-08-26,22.67,22.68,22.56,22.62,35920.0
2025-08-27,22.58,22.61,22.47,22.55,27287.0
2025-08-28,22.54,22.55,22.38,22.41,47137.0
2025-08-29,22.41,22.49,22.37,22.49,38469.0
2025-09-01,22.49,22.49,22.32,22.37,106817.0
2025-09-02,22.35,22.35,22.15,22.19,82643.0
2025-09-03,22.14,22.14,21.84,21.84,54135.0
2025-09-04,21.9,22.04,21.9,22.0,53900.0
2025-09-05,22.25,22.25,22.16,22.22,32813.0
2025-09-08,22.23,22.23,22.14,22.18,51313.0
2025-09-09,22.16,22.24,22.09,22.13,84373.0
2025-09-10,22.3,22.3,22.08,22.21,40719.0
2025-09-11,22.14,22.14,22.06,22.07,31416.0
2025-09-12,22.05,22.26,22.05,22.16,48085.0
2025-09-15,22.15,22.19,22.0,22.19,49286.0
2025-09-16,22.21,22.25,22.18,22.23,45780.0
2025-09-17,22.22,22.22,22.01,22.01,116490.0
2025-09-18,22.15,22.15,21.91,22.02,51549.0
2025-09-19,22.07,22.29,22.07,22.13,36269.0
2025-09-22,22.13,22.19,22.09,22.14,43550.0
2025-09-23,22.15,22.19,22.02,22.14,55731.0
2025-09-24,22.13,22.13,21.92,21.92,109296.0
2025-09-25,21.92,21.92,21.74,21.81,35041.0
2025-09-26,21.82,21.83,21.64,21.69,43200.0
2025-09-29,22.38,22.38,21.82,21.82,31246.0
2025-09-30,21.86,21.94,21.81,21.84,108600.0
2025-10-01,21.85,21.89,21.75,21.86,36632.0
2025-10-02,21.9,22.06,21.89,21.99,71557.0
2025-10-03,22.09,22.22,22.02,22.21,37034.0
2025-10-06,22.3,22.3,22.1,22.14,41336.0
2025-10-07,22.14,22.19,22.0,22.04,46304.0
2025-10-08,22.03,22.08,21.93,21.99,32727.0
2025-10-09,22.1,22.15,21.96,21.97,43589.0
2025-10-10,22.05,22.09,22.0,22.09,39629.0
2025-10-13,21.97,21.97,21.78,21.82,39073.0
2025-10-14,21.8,21.82,21.55,21.73,32660.0
2025-10-15,21.8,21.93,21.8,21.92,38413.0
2025-10-16,21.97,22.15,21.87,22.09,58531.0
2025-10-17,22.0,22.02,21.84,21.84,69427.0
2025-10-20,21.99,22.01,21.865,21.95,57058.0
2025-10-21,22.09,22.1,22.0,22.06,61869.0
2025-10-22,22.05,22.05,21.9,21.97,36063.0
2025-10-23,21.96,22.07,21.9,22.03,47038.0
2025-10-24,22.05,22.06,21.98,22.05,57161.0
2025-10-27,22.21,22.21,22.03,22.05,28129.0
2025-10-28,22.17,22.17,21.95,22.04,24267.0
2025-10-29,22.04,22.04,21.73,21.76,116100.0
2025-10-30,21.7,21.7,21.52,21.57,110128.0
2025-10-31,21.62,21.7,21.57,21.57,38141.0
2025-11-03,21.57,21.57,21.35,21.44,191744.0
2025-11-04,21.5,21.51,21.2,21.22,53899.0
2025-11-05,21.33,21.33,21.07,21.17,67247.0
2025-11-06,21.22,21.36,21.17,21.2,86876.0
2025-11-07,21.18,21.29,21.14,21.14,37073.0
2025-11-10,21.16,21.27,21.14,21.24,28673.0
2025-11-11,21.28,21.39,21.28,21.36,78058.0
2025-11-12,21.39,21.4,21.31,21.31,86042.0
2025-11-13,21.35,21.35,20.96,21.02,74368.0
2025-11-14,20.87,20.87,20.75,20.82,221586.0
2025-11-17,20.82,20.89,20.73,20.89,32265.0
2025-11-18,20.83,20.84,20.55,20.6,55859.0
2025-11-19,20.59,20.6,20.48,20.49,62688.0
2025-11-20,20.52,20.81,20.52,20.7,28733.0
2025-11-21,20.52,20.55,20.38,20.5,98410.0
2025-11-24,20.67,20.83,20.67,20.8,104673.0
2025-11-25,20.9,20.91,20.78,20.84,35996.0
2025-11-26,21.05,21.18,20.98,21.0,80611.0