Date,Open,High,Low,Close,Volume
2016-05-04,12.481305354830356,12.481305354830356,12.47398616951213,12.47398616951213,2050.0
2016-05-05,12.576465536147314,12.60574645226512,12.576465536147314,12.59110669233497,6273.0
2016-05-06,12.514098374969826,12.514098374969826,12.514098374969826,12.514098374969826,0.0
2016-05-09,12.627708186546592,12.627708186546592,12.627708186546592,12.59110669233497,71.0
2016-05-10,12.649671736752856,12.649671736752856,12.649671736752856,12.649671736752856,2313.0
2016-05-11,12.58913322386556,12.58913322386556,12.58913322386556,12.58913322386556,0.0
2016-05-12,12.64235344762239,12.64235344762239,12.63503286715162,12.63503286715162,1738.0
2016-05-13,12.5334236343101,12.5334236343101,12.5334236343101,12.533423634310097,0.0
2016-05-16,12.591110291311718,12.598429475240115,12.591110291311718,12.598429475240115,4750.0
2016-05-17,12.635031244121189,12.64235182365159,12.635031244121189,12.64235182365159,3600.0
2016-05-18,12.525223939011536,12.561825436301037,12.525223939011536,12.53254451772096,6662.0
2016-05-19,12.45201916903334,12.45201916903334,12.40077651588524,12.40077651588524,1092.0
2016-05-20,12.495941125809455,12.495941125809455,12.495941125809455,12.495941125809455,7028.0
2016-05-23,12.401363869079724,12.401363869079724,12.401363869079724,12.401363869079724,0.0
2016-05-24,12.437382777600629,12.437382777600629,12.437382777600629,12.437382777600629,1380.0
2016-05-25,12.547187502839511,12.554508083429935,12.547187502839511,12.554508083429935,11655.0
2016-05-26,12.525222757838993,12.53986251761964,12.525222757838993,12.53986251761964,5115.0
2016-05-27,12.594256780395929,12.594256780395929,12.594256780395929,12.594256780395929,0.0
2016-05-30,12.678954636733476,12.693595797308973,12.664313476157975,12.664313476157975,15827.0
2016-05-31,12.642353131552651,12.664313476157975,12.642353131552651,12.664313476157975,1789.0
2016-06-01,12.664311498784617,12.664311498784617,12.649671736752856,12.649671736752856,4000.0
2016-06-02,12.598430720634004,12.613071882453934,12.598430720634004,12.60575130154397,4195.0
2016-06-03,12.67163367889217,12.678954258961802,12.67163367889217,12.678954258961802,58623.0
2016-06-06,12.759476755000916,12.774117912284725,12.759476755000916,12.774117912284725,93715.0
2016-06-07,12.7814368687847,12.7814368687847,12.7814368687847,12.781436868784697,39.0
2016-06-08,12.818039761347348,12.818039761347348,12.7814368687847,12.781436868784697,1836.0
2016-06-09,12.818038428240746,12.818038428240746,12.79607669498723,12.796076694987228,5188.0
2016-06-10,12.84731850544055,12.883921391810178,12.84731850544055,12.883921391810178,1845.0
2016-06-14,12.883924006368249,12.883924006368249,12.613068177297093,12.656991649854124,3677.0
2016-06-15,12.810719577130646,12.810719577130646,12.722874028534106,12.730194607271956,4413.0
2016-06-16,12.613069614553233,12.613069614553233,12.576468112842608,12.583788692436292,4315.0
2016-06-17,12.649671736752856,12.686273236218817,12.649671736752856,12.649671736752856,4035.0
2016-06-20,12.84,12.84,12.84,12.84,969.0
2016-06-21,12.7668004637011,12.818043130500085,12.744838722390986,12.818043130500085,3669.0
2016-06-22,12.7814368687847,12.7814368687847,12.7814368687847,12.781436868784697,88.0
2016-06-23,12.781440228316558,12.818043130500085,12.781440228316558,12.818043130500085,2002.0
2016-06-24,12.591110052335443,12.591110052335443,12.517905648119724,12.517905648119724,773.0
2016-06-27,12.371498776682769,12.371498776682769,12.371498776682769,12.371498776682769,306.0
2016-06-28,12.615,12.615,12.615,12.615,237.0
2016-06-29,12.785,12.84,12.785,12.84,1492.0
2016-06-30,12.915,12.915,12.915,12.915,7.0
2016-07-01,13.15,13.15,13.14,13.14,2460.0
2016-07-04,13.17,13.185,13.17,13.185,11865.0
2016-07-05,13.165,13.165,13.165,13.165,2064.0
2016-07-06,13.165,13.165,13.12,13.125,2958.0
2016-07-07,13.2,13.25,13.2,13.25,5243.0
2016-07-08,13.12,13.12,13.085,13.085,5304.0
2016-07-11,13.23,13.23,13.23,13.23,5238.0
2016-07-12,13.275,13.275,13.26,13.26,614.0
2016-07-13,13.25,13.25,13.2,13.245,4140.0
2016-07-14,13.215,13.215,13.215,13.215,27.0
2016-07-15,13.265,13.29,13.245,13.275,2633.0
2016-07-18,13.31,13.32,13.31,13.31,3287.0
2016-07-19,13.32,13.32,13.26,13.31,6039.0
2016-07-20,13.355,13.37,13.355,13.37,4878.0
2016-07-21,13.39,13.4,13.39,13.39,72602.0
2016-07-22,13.34,13.35,13.305,13.335,17948.0
2016-07-25,13.46,13.46,13.46,13.46,1356.0
2016-07-26,13.42,13.445,13.415,13.445,4572.0
2016-07-27,13.385,13.415,13.385,13.4,8688.0
2016-07-28,13.31,13.31,13.305,13.305,567.0
2016-07-29,13.305,13.305,13.265,13.265,5645.0
2016-08-01,13.42,13.45,13.42,13.45,2259.0
2016-08-02,13.365,13.365,13.365,13.365,250.0
2016-08-03,13.23,13.235,13.195,13.215,6424.0
2016-08-04,13.195,13.195,13.195,13.195,289.0
2016-08-05,13.365,13.385,13.365,13.385,2801.0
2016-08-08,13.245,13.245,13.17,13.215,8132.0
2016-08-09,13.21,13.225,13.21,13.225,4827.0
2016-08-10,13.185,13.185,13.18,13.18,6507.0
2016-08-11,13.15,13.18,13.15,13.18,130682.0
2016-08-12,13.235,13.235,13.225,13.225,1412.0
2016-08-15,13.28,13.31,13.28,13.31,17835.0
2016-08-16,13.29,13.29,13.23,13.245,11481.0
2016-08-17,13.195,13.195,13.18,13.185,3662.0
2016-08-18,13.225,13.225,13.215,13.215,2754.0
2016-08-19,13.295,13.31,13.29,13.29,3973.0
2016-08-22,13.23,13.23,13.165,13.2,3321.0
2016-08-23,13.26,13.265,13.21,13.225,6506.0
2016-08-24,13.275,13.29,13.23,13.29,7835.0
2016-08-25,13.2,13.26,13.2,13.26,1174.0
2016-08-26,13.245,13.25,13.245,13.245,5997.0
2016-08-29,13.15,13.15,13.135,13.14,6682.0
2016-08-30,13.18,13.18,13.17,13.17,3293.0
2016-08-31,13.11,13.11,13.095,13.11,5997.0
2016-09-01,13.105,13.155,13.105,13.155,5885.0
2016-09-02,13.09,13.095,13.085,13.09,2802.0
2016-09-05,13.275,13.275,13.275,13.275,6636.0
2016-09-06,13.25,13.25,13.225,13.225,3830.0
2016-09-07,13.365,13.365,13.31,13.365,2523.0
2016-09-08,13.4,13.4,13.39,13.39,1957.0
2016-09-09,13.39,13.415,13.39,13.415,10308.0
2016-09-12,13.01,13.01,12.915,12.95,2846.0
2016-09-13,13.125,13.15,13.12,13.12,8560.0
2016-09-14,12.98,12.995,12.98,12.995,5449.0
2016-09-15,12.965,12.965,12.905,12.92,2499.0
2016-09-16,12.965,13.025,12.965,13.025,4232.0
2016-09-19,13.105,13.11,13.105,13.11,6850.0
2016-09-20,13.155,13.18,13.155,13.18,3230.0
2016-09-21,13.15,13.17,13.15,13.155,10422.0
2016-09-22,13.34,13.35,13.34,13.35,16845.0
2016-09-23,13.405,13.415,13.365,13.415,7807.0
2016-09-26,13.415,13.415,13.34,13.355,3513.0
2016-09-27,13.385,13.4,13.385,13.4,990.0
2016-09-28,13.28,13.28,13.25,13.275,5038.0
2016-09-29,13.34,13.35,13.34,13.35,499.0
2016-09-30,13.215,13.215,13.215,13.215,2251.0
2016-10-03,13.295,13.295,13.295,13.295,0.0
2016-10-04,13.145,13.16,13.145,13.16,3250.0
2016-10-05,12.94,12.94,12.835,12.9,8411.0
2016-10-06,12.825,12.9,12.82,12.9,4122.0
2016-10-07,12.835,12.84,12.835,12.835,1889.0
2016-10-10,12.8,12.805,12.79,12.805,7861.0
2016-10-11,12.815,12.815,12.815,12.815,1019.0
2016-10-12,12.77,12.785,12.77,12.77,15048.0
2016-10-13,12.745,12.805,12.68,12.725,5321.0
2016-10-14,12.835,12.93,12.835,12.93,16855.0
2016-10-17,12.88,12.88,12.87,12.87,1222.0
2016-10-18,12.94,12.955,12.925,12.955,2077.0
2016-10-19,12.99,13.005,12.99,13.005,2589.0
2016-10-20,13.035,13.05,13.035,13.05,4746.0
2016-10-21,13.015,13.015,13.005,13.005,964.0
2016-10-24,13.02,13.03,13.02,13.03,5175.0
2016-10-25,13.03,13.03,13.03,13.03,44.0
2016-10-26,13.05,13.05,13.015,13.035,5145.0
2016-10-27,13.015,13.02,12.955,12.955,986.0
2016-10-28,13.0,13.0,12.99,12.99,1348.0
2016-10-31,12.99,12.99,12.99,12.99,1141.0
2016-11-01,13.065,13.065,13.065,13.065,1783.0
2016-11-02,12.87,12.87,12.865,12.865,573.0
2016-11-03,12.76,12.77,12.68,12.725,4932.0
2016-11-04,12.73,12.73,12.68,12.725,2086.0
2016-11-07,12.815,12.84,12.815,12.84,1352.0
2016-11-08,12.895,12.895,12.85,12.87,7528.0
2016-11-09,12.99,12.99,12.395,12.395,7065.0
2016-11-10,12.77,12.8,12.77,12.79,41031.0
2016-11-11,12.515,12.515,12.47,12.5,6451.0
2016-11-14,12.39,12.39,12.39,12.39,93.0
2016-11-15,12.28,12.345,12.28,12.345,1524.0
2016-11-16,12.495,12.51,12.495,12.5,3507.0
2016-11-17,12.39,12.435,12.39,12.42,9708.0
2016-11-18,12.515,12.515,12.45,12.45,2184.0
2016-11-21,12.48,12.51,12.44,12.51,1783.0
2016-11-22,12.57,12.575,12.525,12.575,1106.0
2016-11-23,12.665,12.665,12.655,12.655,680.0
2016-11-24,12.62,12.62,12.6,12.605,6612.0
2016-11-25,12.665,12.665,12.625,12.625,8642.0
2016-11-28,12.695,12.695,12.685,12.685,2775.0
2016-11-29,12.73,12.775,12.73,12.775,1906.0
2016-11-30,12.8,12.8,12.775,12.775,1428.0
2016-12-01,12.7,12.715,12.695,12.715,4229.0
2016-12-02,12.59,12.59,12.47,12.47,5370.0
2016-12-05,12.6,12.6,12.6,12.6,922.0
2016-12-06,12.62,12.62,12.56,12.56,1548.0
2016-12-07,12.655,12.655,12.655,12.655,2940.0
2016-12-08,12.655,12.655,12.655,12.655,0.0
2016-12-09,12.805,12.815,12.805,12.815,857.0
2016-12-12,12.79,12.91,12.79,12.885,4177.0
2016-12-13,12.94,12.94,12.94,12.94,55.0
2016-12-14,13.1,13.11,13.02,13.11,3948.0
2016-12-15,12.925,12.945,12.925,12.945,3852.0
2016-12-16,13.02,13.03,13.005,13.02,8803.0
2016-12-19,13.145,13.16,13.085,13.16,4304.0
2016-12-20,13.205,13.215,13.205,13.215,1000.0
2016-12-21,13.085,13.17,13.085,13.17,3313.0
2016-12-22,13.145,13.145,13.125,13.125,2888.0
2016-12-23,13.2,13.2,13.2,13.2,4855.0
2016-12-28,13.23,13.25,13.22,13.245,26688.0
2016-12-29,13.125,13.125,13.125,13.125,6182.0
2016-12-30,13.16,13.16,13.16,13.16,1199.0
2017-01-03,13.13,13.205,13.13,13.145,1021.0
2017-01-04,13.155,13.16,13.125,13.16,2715.0
2017-01-05,13.16,13.16,13.16,13.16,0.0
2017-01-06,13.205,13.205,13.205,13.205,1049.0
2017-01-09,13.215,13.215,13.215,13.215,450.0
2017-01-10,13.11,13.11,13.11,13.11,898.0
2017-01-11,13.045,13.06,13.045,13.06,79487.0
2017-01-12,13.09,13.09,13.06,13.06,2269.0
2017-01-13,13.11,13.11,13.065,13.095,2141.0
2017-01-16,13.095,13.11,13.045,13.045,1565.0
2017-01-17,13.065,13.08,13.02,13.02,285.0
2017-01-18,13.05,13.09,13.045,13.09,44974.0
2017-01-19,13.09,13.13,13.06,13.06,2937.0
2017-01-20,13.035,13.09,13.035,13.09,1742.0
2017-01-23,13.1,13.1,13.1,13.1,1127.0
2017-01-24,13.05,13.1,13.05,13.1,1958.0
2017-01-25,13.145,13.145,13.14,13.145,1852.0
2017-01-27,13.13,13.13,13.13,13.13,527.0
2017-01-30,13.0,13.05,13.0,13.045,2064.0
2017-01-31,13.015,13.015,13.015,13.015,411.0
2017-02-01,13.115,13.125,13.06,13.125,3780.0
2017-02-02,13.26,13.26,12.91,12.91,607.0
2017-02-03,12.71,12.725,12.685,12.685,6661.0
2017-02-06,12.595,12.595,12.53,12.58,2807.0
2017-02-07,13.17,13.2,13.125,13.2,12137.0
2017-02-08,13.26,13.26,13.115,13.115,2976.0
2017-02-09,13.26,13.31,13.25,13.25,7115.0
2017-02-10,13.325,13.325,13.28,13.28,12475.0
2017-02-13,13.31,13.38,13.31,13.38,174.0
2017-02-14,13.43,13.43,13.35,13.35,14788.0
2017-02-15,13.325,13.365,13.325,13.365,6656.0
2017-02-16,13.32,13.335,13.265,13.325,12359.0
2017-02-17,13.355,13.365,13.31,13.365,2638.0
2017-02-20,13.365,13.49,13.32,13.32,1724.0
2017-02-21,13.4,13.4,13.4,13.4,2402.0
2017-02-22,13.48,13.48,13.48,13.48,1705.0
2017-02-23,13.48,13.48,13.475,13.475,4296.0
2017-02-24,13.525,13.525,13.48,13.525,1484.0
2017-02-27,13.555,13.58,13.555,13.58,2171.0
2017-02-28,13.595,13.595,13.595,13.595,22.0
2017-03-01,13.675,13.685,13.675,13.685,7038.0
2017-03-02,13.675,13.675,13.66,13.67,3981.0
2017-03-03,13.69,13.69,13.64,13.64,5108.0
2017-03-06,13.705,13.705,13.61,13.61,3282.0
2017-03-07,13.67,13.685,13.64,13.64,3086.0
2017-03-08,13.64,13.645,13.64,13.645,1390.0
2017-03-09,13.555,13.565,13.54,13.54,11705.0
2017-03-10,13.58,13.595,13.54,13.595,3505.0
2017-03-13,13.6,13.61,13.6,13.61,739.0
2017-03-14,13.64,13.64,13.6,13.63,9465.0
2017-03-15,13.58,13.61,13.58,13.61,2805.0
2017-03-16,13.705,13.735,13.705,13.735,3384.0
2017-03-17,13.72,13.73,13.72,13.73,475.0
2017-03-20,13.75,13.75,13.735,13.735,4977.0
2017-03-21,13.72,13.76,13.675,13.76,1221.0
2017-03-22,13.775,13.775,13.735,13.75,2872.0
2017-03-23,13.87,13.885,13.87,13.875,7459.0
2017-03-24,13.92,13.92,13.89,13.89,1978.0
2017-03-27,13.885,13.9,13.86,13.86,2827.0
2017-03-28,13.975,13.995,13.935,13.995,2979.0
2017-03-29,13.995,14.025,13.995,14.025,1608.0
2017-03-30,14.02,14.035,14.005,14.005,2905.0
2017-03-31,14.155,14.155,13.965,13.975,6182.0
2017-04-03,14.015,14.045,14.015,14.035,6835.0
2017-04-04,14.035,14.045,14.005,14.02,6000.0
2017-04-05,14.075,14.075,14.005,14.005,1136.0
2017-04-06,14.11,14.11,14.02,14.065,4506.0
2017-04-07,14.155,14.155,14.045,14.105,560.0
2017-04-10,14.15,14.155,14.12,14.15,1952.0
2017-04-11,14.12,14.14,14.065,14.11,20233.0
2017-04-12,14.155,14.165,14.15,14.165,5993.0
2017-04-13,14.165,14.17,14.12,14.17,11242.0
2017-04-18,14.21,14.215,14.135,14.215,2916.0
2017-04-19,14.185,14.185,14.155,14.185,1722.0
2017-04-20,14.14,14.14,14.135,14.14,11208.0
2017-04-21,14.135,14.135,14.105,14.125,3084.0
2017-04-24,14.3,14.3,14.29,14.29,1522.0
2017-04-26,14.38,14.385,14.33,14.33,1315.0
2017-04-27,14.38,14.4,14.38,14.385,26398.0
2017-04-28,14.46,14.475,14.425,14.46,15339.0
2017-05-01,14.455,14.485,14.415,14.485,23143.0
2017-05-02,14.605,14.605,14.475,14.485,9920.0
2017-05-03,14.41,14.41,14.345,14.365,11798.0
2017-05-04,14.62,14.65,14.61,14.65,1553.0
2017-05-05,14.68,14.68,14.475,14.49,17852.0
2017-05-08,14.56,14.59,14.56,14.59,22317.0
2017-05-09,14.575,14.59,14.56,14.59,13296.0
2017-05-10,14.58,14.58,14.505,14.55,18408.0
2017-05-11,14.535,14.545,14.53,14.535,7412.0
2017-05-12,14.5,14.5,14.41,14.44,5207.0
2017-05-15,14.505,14.515,14.43,14.505,21300.0
2017-05-16,14.55,14.55,14.53,14.53,6874.0
2017-05-17,14.47,14.47,14.41,14.41,112.0
2017-05-18,14.47,14.52,14.47,14.47,4652.0
2017-05-19,14.5,14.5,14.425,14.425,3789.0
2017-05-22,14.52,14.59,14.52,14.58,2683.0
2017-05-23,14.565,14.58,14.545,14.575,4056.0
2017-05-24,14.68,14.68,14.565,14.565,8538.0
2017-05-25,14.785,14.82,14.77,14.82,10549.0
2017-05-26,14.82,14.82,14.77,14.815,15823.0
2017-05-29,14.85,14.85,14.815,14.85,5524.0
2017-05-30,14.805,14.805,14.73,14.805,17442.0
2017-05-31,14.815,14.82,14.76,14.805,6243.0
2017-06-01,14.91,14.935,14.895,14.925,13609.0
2017-06-02,15.135,15.155,15.09,15.155,8597.0
2017-06-05,14.955,15.02,14.94,15.02,10921.0
2017-06-06,14.94,14.97,14.905,14.95,6412.0
2017-06-07,14.985,14.985,14.905,14.905,2424.0
2017-06-08,14.92,14.925,14.88,14.925,5707.0
2017-06-09,14.895,14.925,14.88,14.905,13301.0
2017-06-13,14.875,14.905,14.835,14.865,10711.0
2017-06-14,14.95,14.95,14.895,14.94,8729.0
2017-06-15,14.95,14.95,14.91,14.925,12011.0
2017-06-16,14.95,14.985,14.94,14.94,11925.0
2017-06-19,15.105,15.11,15.065,15.065,11562.0
2017-06-20,15.035,15.045,14.995,14.995,15256.0
2017-06-21,14.94,14.94,14.875,14.925,9575.0
2017-06-22,14.88,14.91,14.875,14.91,6870.0
2017-06-23,14.875,14.91,14.875,14.875,36584.0
2017-06-26,14.875,14.88,14.83,14.88,11201.0
2017-06-27,14.94,14.95,14.925,14.925,9658.0
2017-06-28,14.835,14.835,14.79,14.79,4442.0
2017-06-29,14.8,14.805,14.77,14.79,13628.0
2017-06-30,14.795,14.795,14.565,14.62,12663.0
2017-07-03,14.635,14.65,14.635,14.645,12134.0
2017-07-04,14.605,14.615,14.59,14.59,5875.0
2017-07-05,14.57,14.59,14.53,14.59,14034.0
2017-07-06,14.5,14.525,14.47,14.5,22463.0
2017-07-07,14.485,14.485,14.48,14.48,4174.0
2017-07-10,14.48,14.515,14.47,14.51,22241.0
2017-07-11,14.45,14.465,14.45,14.465,14395.0
2017-07-12,14.425,14.44,14.38,14.425,7473.0
2017-07-13,14.545,14.545,14.51,14.545,12169.0
2017-07-14,14.54,14.54,14.54,14.54,5059.0
2017-07-17,14.57,14.62,14.57,14.615,4628.0
2017-07-18,14.615,14.615,14.54,14.59,8225.0
2017-07-19,14.615,14.635,14.615,14.63,3096.0
2017-07-20,14.69,14.695,14.575,14.62,35699.0
2017-07-21,14.72,14.73,14.675,14.73,4986.0
2017-07-24,14.745,14.745,14.69,14.715,21356.0
2017-07-25,14.72,14.72,14.665,14.68,17612.0
2017-07-26,14.66,14.66,14.63,14.66,6251.0
2017-07-27,14.73,14.73,14.68,14.68,2389.0
2017-07-28,14.675,14.675,14.63,14.635,5550.0
2017-07-31,14.65,14.65,14.6,14.635,6086.0
2017-08-01,14.79,14.795,14.79,14.795,6467.0
2017-08-02,14.82,14.87,14.82,14.865,29949.0
2017-08-03,14.87,14.895,14.87,14.895,14288.0
2017-08-04,14.915,14.945,14.915,14.945,2425.0
2017-08-07,14.96,14.975,14.865,14.945,9625.0
2017-08-08,14.94,14.94,14.84,14.84,10189.0
2017-08-09,14.84,14.855,14.765,14.855,4021.0
2017-08-10,14.9,14.9,14.78,14.865,11011.0
2017-08-11,14.775,14.805,14.705,14.775,8265.0
2017-08-14,14.81,14.81,14.72,14.795,6501.0
2017-08-15,14.915,14.925,14.855,14.915,10275.0
2017-08-16,14.9,14.925,14.9,14.925,9882.0
2017-08-17,14.96,14.99,14.945,14.975,37006.0
2017-08-18,14.855,14.88,14.795,14.88,2029.0
2017-08-21,14.91,14.91,14.835,14.9,19544.0
2017-08-22,14.93,14.985,14.93,14.975,10859.0
2017-08-23,15.0,15.02,15.0,15.0,2711.0
2017-08-24,15.03,15.035,14.985,15.03,12891.0
2017-08-25,15.065,15.065,15.015,15.015,8915.0
2017-08-28,15.075,15.075,14.99,15.05,12943.0
2017-08-29,14.93,14.985,14.9,14.985,13220.0
2017-08-30,15.06,15.06,15.045,15.06,33319.0
2017-08-31,15.075,15.1,15.03,15.045,14533.0
2017-09-01,15.06,15.135,15.06,15.105,4625.0
2017-09-04,15.05,15.06,14.99,14.99,41896.0
2017-09-05,15.18,15.18,15.02,15.035,12836.0
2017-09-06,15.03,15.085,15.03,15.05,51956.0
2017-09-07,15.02,15.02,14.91,14.91,26386.0
2017-09-08,15.005,15.005,14.97,15.0,8509.0
2017-09-11,15.12,15.12,15.075,15.115,4941.0
2017-09-12,15.18,15.19,15.175,15.18,9677.0
2017-09-13,15.045,15.045,15.0,15.0,23954.0
2017-09-14,14.96,14.975,14.955,14.955,14132.0
2017-09-15,14.975,14.985,14.955,14.975,12597.0
2017-09-18,14.99,15.05,14.99,15.015,34344.0
2017-09-19,15.03,15.03,14.955,14.955,34833.0
2017-09-20,14.93,14.94,14.93,14.94,9050.0
2017-09-21,14.915,14.915,14.88,14.895,17190.0
2017-09-22,14.855,14.855,14.805,14.84,16369.0
2017-09-25,14.78,14.825,14.78,14.79,8674.0
2017-09-26,14.885,14.895,14.835,14.835,8222.0
2017-09-27,14.85,14.85,14.78,14.84,13183.0
2017-09-28,14.75,14.765,14.75,14.765,12125.0
2017-09-29,14.78,14.795,14.775,14.795,11008.0
2017-10-02,14.835,14.84,14.79,14.79,3917.0
2017-10-03,14.82,14.835,14.775,14.835,9165.0
2017-10-04,14.805,14.805,14.75,14.75,3969.0
2017-10-05,14.825,14.825,14.82,14.825,14565.0
2017-10-06,14.88,14.88,14.865,14.88,5594.0
2017-10-09,14.85,14.865,14.805,14.84,21902.0
2017-10-10,14.87,14.87,14.835,14.865,8445.0
2017-10-11,14.915,14.94,14.895,14.94,11690.0
2017-10-12,14.995,14.995,14.955,14.955,6359.0
2017-10-13,15.04,15.055,14.985,14.995,23402.0
2017-10-16,14.925,15.015,14.925,15.015,6412.0
2017-10-17,14.885,14.935,14.865,14.895,10348.0
2017-10-18,14.895,14.94,14.895,14.91,7533.0
2017-10-19,14.935,14.935,14.895,14.895,25083.0
2017-10-20,14.985,15.045,14.985,15.045,11881.0
2017-10-23,15.03,15.04,15.015,15.015,8041.0
2017-10-24,14.995,15.0,14.98,14.985,12012.0
2017-10-25,14.98,14.98,14.95,14.965,15258.0
2017-10-26,14.88,14.885,14.865,14.88,20053.0
2017-10-27,14.955,14.965,14.915,14.94,24947.0
2017-10-30,14.97,14.97,14.955,14.955,11619.0
2017-10-31,15.01,15.01,14.995,15.01,11032.0
2017-11-01,15.04,15.1,15.03,15.1,27613.0
2017-11-02,15.04,15.04,14.985,15.03,26496.0
2017-11-03,15.085,15.09,15.025,15.025,39315.0
2017-11-06,15.015,15.07,15.0,15.025,9835.0
2017-11-07,15.145,15.145,15.13,15.14,12945.0
2017-11-08,15.185,15.2,15.16,15.16,12527.0
2017-11-09,15.26,15.275,15.245,15.265,30206.0
2017-11-10,15.22,15.235,15.185,15.215,17778.0
2017-11-13,15.215,15.215,15.13,15.14,24579.0
2017-11-14,15.13,15.13,15.1,15.11,14214.0
2017-11-15,15.145,15.145,15.085,15.1,8293.0
2017-11-16,15.07,15.075,15.03,15.055,18192.0
2017-11-17,15.1,15.11,15.025,15.025,15213.0
2017-11-20,14.985,14.985,14.91,14.91,14238.0
2017-11-21,14.985,15.185,14.985,14.995,24414.0
2017-11-22,15.03,15.085,15.03,15.04,48237.0
2017-11-23,15.1,15.11,15.045,15.075,20769.0
2017-11-24,15.09,15.09,15.07,15.09,8952.0
2017-11-27,15.17,15.17,15.09,15.115,16027.0
2017-11-28,15.13,15.175,15.125,15.13,17923.0
2017-11-29,15.2,15.23,15.2,15.215,8779.0
2017-11-30,15.235,15.265,15.205,15.23,20985.0
2017-12-01,15.36,15.36,15.29,15.315,16498.0
2017-12-04,15.435,15.445,15.405,15.405,22670.0
2017-12-05,15.265,15.33,15.265,15.33,16423.0
2017-12-06,15.205,15.215,15.17,15.175,12098.0
2017-12-07,15.3,15.3,15.26,15.275,13059.0
2017-12-08,15.36,15.36,15.3,15.305,12096.0
2017-12-11,15.365,15.365,15.305,15.345,18516.0
2017-12-12,15.36,15.365,15.345,15.36,8024.0
2017-12-13,15.26,15.26,15.19,15.19,16898.0
2017-12-14,15.22,15.285,15.22,15.265,23681.0
2017-12-15,15.16,15.215,15.16,15.215,7549.0
2017-12-18,15.285,15.305,15.245,15.305,21763.0
2017-12-19,15.305,15.305,14.615,15.19,16712.0
2017-12-20,15.07,15.09,15.015,15.09,26235.0
2017-12-21,15.045,15.045,14.985,14.985,28918.0
2017-12-22,14.955,14.97,14.955,14.97,20287.0
2017-12-27,14.985,14.995,14.98,14.995,1657.0
2017-12-28,15.025,15.045,15.025,15.045,1616.0
2017-12-29,15.04,15.045,15.03,15.04,3936.0
2018-01-02,15.2,15.2,15.055,15.055,44931.0
2018-01-03,15.04,15.055,15.03,15.04,63304.0
2018-01-04,15.055,15.055,15.015,15.04,30655.0
2018-01-05,15.04,15.04,14.995,15.0,26007.0
2018-01-08,15.055,15.055,15.025,15.03,8284.0
2018-01-09,15.13,15.13,15.07,15.085,69377.0
2018-01-10,15.025,15.03,15.0,15.03,42152.0
2018-01-11,15.0,15.0,14.81,14.815,37236.0
2018-01-12,14.84,14.84,14.81,14.81,16424.0
2018-01-15,14.81,14.845,14.73,14.76,98759.0
2018-01-16,14.795,14.795,14.74,14.76,15073.0
2018-01-17,14.785,14.795,14.755,14.755,17059.0
2018-01-18,14.81,14.86,14.81,14.825,19673.0
2018-01-19,14.76,14.76,14.685,14.7,17432.0
2018-01-22,14.73,14.76,14.73,14.745,5625.0
2018-01-23,14.815,14.88,14.815,14.855,20982.0
2018-01-24,14.88,14.925,14.88,14.91,14067.0
2018-01-25,14.86,14.86,14.8,14.83,15276.0
2018-01-29,14.925,14.925,14.845,14.845,9792.0
2018-01-30,14.76,14.77,14.66,14.66,20216.0
2018-01-31,14.655,14.725,14.655,14.725,7462.0
2018-02-01,14.855,14.855,14.81,14.825,10554.0
2018-02-02,14.715,14.715,14.645,14.68,10121.0
2018-02-05,14.315,14.43,14.315,14.425,14219.0
2018-02-06,13.845,14.025,13.61,13.61,102139.0
2018-02-07,14.21,14.21,14.08,14.08,59718.0
2018-02-08,14.03,14.03,13.97,14.025,14903.0
2018-02-09,13.795,13.93,13.795,13.93,22624.0
2018-02-12,14.015,14.055,14.0,14.015,10560.0
2018-02-13,14.085,14.095,14.01,14.01,20032.0
2018-02-14,14.1,14.1,14.04,14.055,28006.0
2018-02-15,14.095,14.115,14.04,14.115,9851.0
2018-02-16,14.23,14.295,14.23,14.295,8684.0
2018-02-19,14.455,14.455,14.4,14.415,5233.0
2018-02-20,14.43,14.995,14.355,14.395,3283.0
2018-02-21,14.31,14.31,14.17,14.24,16530.0
2018-02-22,14.08,14.125,14.015,14.04,9307.0
2018-02-23,14.155,14.16,14.085,14.155,15795.0
2018-02-26,14.37,14.4,14.355,14.38,8043.0
2018-02-27,14.455,14.455,14.415,14.415,11486.0
2018-02-28,14.23,14.27,14.16,14.195,22428.0
2018-03-01,14.095,14.095,13.995,14.04,9622.0
2018-03-02,14.01,14.03,14.0,14.0,3625.0
2018-03-05,13.94,13.94,13.86,13.885,5009.0
2018-03-06,14.08,14.13,14.07,14.07,15555.0
2018-03-07,13.94,14.08,13.91,13.945,10458.0
2018-03-08,14.06,14.06,14.025,14.045,19881.0
2018-03-09,14.185,14.215,14.155,14.155,5384.0
2018-03-12,14.27,14.33,14.26,14.285,9116.0
2018-03-13,14.28,14.34,14.28,14.3,32414.0
2018-03-14,14.31,14.345,14.31,14.325,1431.0
2018-03-15,14.295,14.37,14.295,14.36,4215.0
2018-03-16,14.325,14.325,14.255,14.28,5644.0
2018-03-19,14.28,14.31,14.245,14.26,2276.0
2018-03-20,14.21,14.26,14.2,14.26,3198.0
2018-03-21,14.225,14.24,14.2,14.24,24374.0
2018-03-22,14.18,14.21,14.14,14.17,4521.0
2018-03-23,13.97,14.01,13.97,13.995,21643.0
2018-03-26,13.955,14.0,13.93,13.97,31267.0
2018-03-27,14.045,14.13,14.045,14.1,12908.0
2018-03-28,14.11,14.195,14.11,14.16,5320.0
2018-03-29,14.24,14.24,14.145,14.145,12182.0
2018-04-03,14.145,14.18,14.1,14.11,20892.0
2018-04-04,14.13,14.13,14.04,14.115,12441.0
2018-04-05,14.265,14.325,14.195,14.305,15044.0
2018-04-06,14.17,14.25,14.155,14.24,7191.0
2018-04-09,14.355,14.38,14.27,14.32,5553.0
2018-04-10,14.31,14.465,14.31,14.465,20628.0
2018-04-11,14.2,14.21,14.155,14.165,8586.0
2018-04-12,14.28,14.28,14.24,14.25,11716.0
2018-04-13,14.18,14.18,14.11,14.115,11165.0
2018-04-16,14.28,14.305,14.235,14.285,36349.0
2018-04-17,14.35,14.405,14.35,14.405,4532.0
2018-04-18,14.495,14.505,14.435,14.49,6924.0
2018-04-19,14.535,14.535,14.49,14.53,10015.0
2018-04-20,14.405,14.44,14.405,14.44,4262.0
2018-04-23,14.435,14.435,14.395,14.41,2264.0
2018-04-24,14.475,14.475,14.395,14.475,6782.0
2018-04-26,14.51,14.535,14.49,14.49,16825.0
2018-04-27,14.55,14.56,14.545,14.56,9982.0
2018-04-30,14.715,14.73,14.705,14.72,31944.0
2018-05-01,14.69,14.69,14.66,14.685,4249.0
2018-05-02,14.83,15.39,14.62,14.62,9347.0
2018-05-03,14.67,15.28,14.65,14.715,13819.0
2018-05-04,14.76,14.76,14.7,14.74,4906.0
2018-05-07,14.855,14.87,14.855,14.86,4985.0
2018-05-08,14.785,14.815,14.785,14.805,1433.0
2018-05-09,14.685,14.685,14.635,14.67,10665.0
2018-05-10,14.685,14.7,14.675,14.685,12373.0
2018-05-11,14.73,14.77,14.715,14.755,32169.0
2018-05-14,14.845,14.845,14.815,14.83,7702.0
2018-05-15,14.775,14.775,14.705,14.705,7667.0
2018-05-16,14.615,14.685,14.605,14.685,15451.0
2018-05-17,14.565,14.565,14.53,14.56,14091.0
2018-05-18,14.575,14.58,14.53,14.56,9641.0
2018-05-21,14.615,14.615,14.59,14.6,4784.0
2018-05-22,14.58,14.59,14.53,14.575,10923.0
2018-05-23,14.55,14.55,14.53,14.55,10802.0
2018-05-24,14.575,14.615,14.575,14.58,14446.0
2018-05-25,14.67,14.67,14.62,14.65,24914.0
2018-05-28,14.67,14.705,14.645,14.67,82042.0
2018-05-29,14.675,14.675,14.62,14.67,5568.0
2018-05-30,14.58,14.62,14.55,14.56,48024.0
2018-05-31,14.69,14.745,14.69,14.715,37394.0
2018-06-01,14.69,14.7,14.675,14.675,6759.0
2018-06-04,14.635,14.635,14.59,14.6,21080.0
2018-06-05,14.615,14.615,14.56,14.575,7577.0
2018-06-06,14.55,14.565,14.51,14.565,6436.0
2018-06-07,14.46,14.46,14.41,14.44,6484.0
2018-06-08,14.435,14.435,14.395,14.435,11494.0
2018-06-12,14.44,14.51,14.44,14.51,23485.0
2018-06-13,14.67,14.67,14.59,14.65,5232.0
2018-06-14,14.615,14.615,14.55,14.55,6053.0
2018-06-15,14.66,14.73,14.66,14.73,13968.0
2018-06-18,14.66,14.69,14.66,14.67,8069.0
2018-06-19,14.675,14.745,14.67,14.69,16056.0
2018-06-20,14.825,14.825,14.77,14.79,13494.0
2018-06-21,14.885,14.885,14.845,14.875,7067.0
2018-06-22,14.815,14.845,14.785,14.84,16550.0
2018-06-25,14.895,14.91,14.825,14.825,6604.0
2018-06-26,14.945,14.98,14.94,14.98,9943.0
2018-06-27,14.98,15.05,14.98,15.015,20789.0
2018-06-28,15.015,15.04,14.98,15.025,8897.0
2018-06-29,15.01,15.105,15.01,15.095,8543.0
2018-07-02,14.9,15.155,14.9,15.03,8317.0
2018-07-03,15.155,15.155,15.085,15.135,9394.0
2018-07-04,15.18,15.205,15.125,15.205,8481.0
2018-07-05,15.21,15.22,15.15,15.19,6956.0
2018-07-06,15.275,15.305,15.245,15.29,7245.0
2018-07-09,15.425,15.43,15.375,15.425,10820.0
2018-07-10,15.245,15.245,15.155,15.18,19827.0
2018-07-11,15.155,15.205,14.43,15.165,28226.0
2018-07-12,15.245,15.265,15.245,15.26,15770.0
2018-07-13,15.26,15.305,15.26,15.285,16085.0
2018-07-16,15.275,15.3,15.25,15.275,6985.0
2018-07-17,15.22,15.26,15.21,15.23,4903.0
2018-07-18,15.275,15.29,15.23,15.235,9143.0
2018-07-19,15.22,15.23,15.18,15.18,31873.0
2018-07-20,15.29,15.315,15.275,15.315,23490.0
2018-07-23,15.265,15.265,15.19,15.21,6724.0
2018-07-24,15.235,15.235,15.22,15.23,11566.0
2018-07-25,15.18,15.205,15.155,15.18,15527.0
2018-07-26,15.3,15.385,15.265,15.265,36524.0
2018-07-27,15.37,15.415,15.355,15.375,15137.0
2018-07-30,15.305,15.305,15.265,15.29,12338.0
2018-07-31,15.265,15.275,15.235,15.275,13903.0
2018-08-01,15.345,15.37,15.33,15.34,19742.0
2018-08-02,15.305,15.315,15.235,15.26,20732.0
2018-08-03,15.355,15.36,15.32,15.34,9532.0
2018-08-06,15.43,15.45,15.4,15.4,4342.0
2018-08-07,15.43,15.465,15.41,15.465,15769.0
2018-08-08,15.495,15.495,15.465,15.465,10792.0
2018-08-09,15.43,15.44,15.37,15.395,9420.0
2018-08-10,15.45,15.45,15.425,15.425,22469.0
2018-08-13,15.395,15.395,15.305,15.345,5558.0
2018-08-14,15.385,15.385,15.37,15.37,14725.0
2018-08-15,15.4,15.4,15.33,15.37,13439.0
2018-08-16,15.355,15.385,15.34,15.385,53782.0
2018-08-17,15.34,15.375,15.34,15.36,4429.0
2018-08-20,15.415,15.425,15.375,15.385,29061.0
2018-08-21,15.375,15.4,15.36,15.4,18019.0
2018-08-22,15.33,15.33,15.29,15.32,6671.0
2018-08-23,15.29,15.29,15.22,15.235,8369.0
2018-08-24,15.235,15.29,15.235,15.285,25089.0
2018-08-27,15.32,15.34,15.32,15.33,6741.0
2018-08-28,15.275,15.315,15.275,15.3,8976.0
2018-08-29,15.26,15.29,15.25,15.275,14484.0
2018-08-30,15.305,15.305,15.25,15.25,15642.0
2018-08-31,15.25,15.25,15.21,15.25,17695.0
2018-09-03,15.25,15.26,15.19,15.22,11249.0
2018-09-04,15.175,15.235,15.165,15.205,42124.0
2018-09-05,15.15,15.195,15.15,15.15,9154.0
2018-09-06,15.23,15.26,15.23,15.245,17792.0
2018-09-07,15.265,15.3,15.26,15.3,15704.0
2018-09-10,15.22,15.235,15.19,15.22,5304.0
2018-09-11,15.25,15.275,15.235,15.275,6458.0
2018-09-12,15.26,15.26,15.245,15.245,5844.0
2018-09-13,15.25,15.25,15.21,15.22,13060.0
2018-09-14,15.32,15.32,15.285,15.29,22473.0
2018-09-17,15.245,15.26,15.23,15.23,19885.0
2018-09-18,15.275,15.33,15.275,15.32,7911.0
2018-09-19,15.37,15.37,15.32,15.345,2516.0
2018-09-20,15.205,15.205,15.135,15.165,16064.0
2018-09-21,15.195,15.195,15.155,15.19,4271.0
2018-09-24,15.195,15.21,15.195,15.195,15337.0
2018-09-25,15.135,15.135,15.12,15.12,4442.0
2018-09-26,15.105,15.105,15.065,15.08,7082.0
2018-09-27,14.995,15.0,14.96,14.975,18946.0
2018-09-28,15.015,15.065,15.015,15.065,9265.0
2018-10-01,15.15,15.165,15.12,15.15,4176.0
2018-10-02,15.135,15.135,14.995,15.09,27651.0
2018-10-03,15.175,15.19,15.135,15.19,14701.0
2018-10-04,15.11,15.13,15.055,15.055,54370.0
2018-10-05,15.105,15.12,15.055,15.09,11911.0
2018-10-08,15.16,15.2,15.15,15.16,8707.0
2018-10-09,15.205,15.205,15.175,15.19,2340.0
2018-10-10,15.205,15.26,15.2,15.205,5616.0
2018-10-11,14.985,15.01,14.865,14.89,63815.0
2018-10-12,14.805,14.85,14.805,14.85,28038.0
2018-10-15,14.69,14.75,14.675,14.715,7130.0
2018-10-16,14.78,14.785,14.73,14.75,8487.0
2018-10-17,15.0,15.015,14.975,14.995,8844.0
2018-10-18,14.96,14.97,14.93,14.945,11267.0
2018-10-19,14.945,14.995,14.92,14.97,9617.0
2018-10-22,15.055,15.12,15.05,15.09,20926.0
2018-10-23,14.945,14.96,14.905,14.905,28782.0
2018-10-24,14.875,14.945,14.875,14.945,7708.0
2018-10-25,14.93,14.97,14.92,14.93,3374.0
2018-10-26,14.835,14.86,14.765,14.805,9498.0
2018-10-29,14.78,14.795,14.755,14.785,2666.0
2018-10-30,14.805,14.865,14.805,14.865,8495.0
2018-10-31,14.955,14.995,14.93,14.97,6410.0
2018-11-01,14.86,14.93,14.86,14.92,12163.0
2018-11-02,14.92,14.975,14.905,14.975,10775.0
2018-11-05,14.825,14.825,14.785,14.785,5537.0
2018-11-06,14.94,15.015,14.94,15.01,9578.0
2018-11-07,15.095,15.12,15.035,15.08,6920.0
2018-11-08,15.225,15.26,15.225,15.245,5109.0
2018-11-09,15.2,15.24,15.2,15.205,206163.0
2018-11-12,15.245,15.3,15.225,15.3,4889.0
2018-11-13,15.175,15.2,15.145,15.16,9317.0
2018-11-14,15.2,15.215,15.16,15.165,24297.0
2018-11-15,15.13,15.13,15.08,15.105,67150.0
2018-11-16,15.11,15.145,15.095,15.13,20952.0
2018-11-19,15.16,15.19,15.15,15.175,8878.0
2018-11-20,15.16,15.205,15.16,15.205,9636.0
2018-11-21,15.025,15.095,15.025,15.095,22178.0
2018-11-22,15.04,15.065,15.035,15.035,4018.0
2018-11-23,15.435,15.435,15.015,15.035,10984.0
2018-11-26,15.05,15.08,15.04,15.05,13036.0
2018-11-27,15.135,15.135,15.08,15.095,42401.0
2018-11-28,15.24,15.24,15.19,15.23,8676.0
2018-11-29,15.26,15.26,15.225,15.26,142367.0
2018-11-30,15.23,15.24,15.215,15.24,132874.0
2018-12-03,15.47,15.49,15.415,15.46,35362.0
2018-12-04,15.415,15.415,15.38,15.38,10220.0
2018-12-05,15.255,15.35,15.23,15.34,6759.0
2018-12-06,15.38,15.38,15.255,15.255,33915.0
2018-12-07,15.365,15.39,15.355,15.355,6490.0
2018-12-10,15.28,15.285,15.255,15.26,4558.0
2018-12-11,15.335,15.335,15.27,15.28,6334.0
2018-12-12,15.38,15.435,15.325,15.42,12820.0
2018-12-13,15.395,15.405,15.38,15.405,263.0
2018-12-14,15.43,15.445,15.365,15.365,6657.0
2018-12-17,15.375,15.445,15.365,15.445,3816.0
2018-12-18,15.07,15.12,15.04,15.07,22323.0
2018-12-19,14.905,14.93,14.9,14.92,9613.0
2018-12-20,14.88,14.92,14.785,14.785,47657.0
2018-12-21,14.905,14.905,14.835,14.845,14277.0
2018-12-24,14.645,14.71,14.635,14.685,10576.0
2018-12-27,14.73,14.73,14.56,14.56,2144.0
2018-12-28,14.635,14.645,14.58,14.645,14487.0
2018-12-31,14.71,14.71,14.685,14.685,1231.0
2019-01-02,14.765,14.775,14.6,14.6,6489.0
2019-01-03,14.5,14.6,14.47,14.56,8506.0
2019-01-04,14.575,14.68,14.565,14.67,6672.0
2019-01-07,14.885,14.9,14.815,14.82,15069.0
2019-01-08,14.885,14.895,14.855,14.895,5997.0
2019-01-09,15.035,15.095,15.035,15.085,8481.0
2019-01-10,15.015,15.015,14.95,14.98,18112.0
2019-01-11,15.125,15.175,15.115,15.125,20799.0
2019-01-14,15.11,15.125,15.035,15.035,3327.0
2019-01-15,14.95,15.035,14.95,15.015,10595.0
2019-01-16,15.055,15.11,15.055,15.085,3656.0
2019-01-17,15.155,15.165,15.115,15.15,12271.0
2019-01-18,15.205,15.26,15.195,15.26,120372.0
2019-01-21,15.315,15.315,15.26,15.27,6274.0
2019-01-22,15.295,15.315,15.27,15.285,16704.0
2019-01-23,15.285,15.31,15.26,15.295,17545.0
2019-01-24,15.38,15.395,15.35,15.355,15206.0
2019-01-25,15.46,15.565,15.46,15.565,2326.0
2019-01-29,15.43,15.43,15.35,15.395,30632.0
2019-01-30,15.525,15.525,15.46,15.5,17576.0
2019-01-31,15.555,15.575,15.54,15.54,15783.0
2019-02-01,15.67,15.71,15.66,15.685,13637.0
2019-02-04,15.63,15.655,15.615,15.63,3323.0
2019-02-05,15.695,15.71,15.67,15.67,3513.0
2019-02-06,15.73,15.795,15.73,15.78,14342.0
2019-02-07,15.74,15.74,15.7,15.73,17440.0
2019-02-08,15.755,15.795,15.755,15.79,8833.0
2019-02-11,15.82,15.82,15.77,15.79,5493.0
2019-02-12,15.82,15.87,15.79,15.86,5051.0
2019-02-13,15.875,15.9,15.835,15.885,7207.0
2019-02-14,15.87,15.87,15.835,15.835,8662.0
2019-02-15,15.885,15.89,15.835,15.85,16529.0
2019-02-18,15.97,15.995,15.94,15.95,20551.0
2019-02-19,15.95,15.99,15.95,15.965,15453.0
2019-02-20,16.05,16.06,16.03,16.06,5928.0
2019-02-21,16.125,16.165,16.075,16.165,7259.0
2019-02-22,16.19,16.205,16.15,16.19,16654.0
2019-02-25,16.275,16.275,16.205,16.21,6227.0
2019-02-26,16.17,16.17,16.11,16.15,60671.0
2019-02-27,16.18,16.18,16.115,16.13,16576.0
2019-02-28,16.195,16.205,16.13,16.17,5262.0
2019-03-01,16.155,16.23,16.15,16.22,15505.0
2019-03-04,16.26,16.31,16.26,16.3,87219.0
2019-03-05,16.21,16.285,16.21,16.21,10353.0
2019-03-06,16.26,16.27,16.21,16.21,11633.0
2019-03-07,16.3,16.3,16.245,16.275,11345.0
2019-03-08,16.285,16.34,16.285,16.285,14882.0
2019-03-11,16.37,16.38,16.33,16.38,4447.0
2019-03-12,16.515,16.515,16.46,16.475,131704.0
2019-03-13,16.475,16.485,16.435,16.445,9805.0
2019-03-14,16.565,16.565,16.5,16.5,67910.0
2019-03-15,16.57,16.585,16.525,16.565,10332.0
2019-03-18,16.645,16.65,16.605,16.605,2335.0
2019-03-19,16.665,16.675,16.62,16.645,18848.0
2019-03-20,16.585,16.585,16.54,16.565,18733.0
2019-03-21,16.58,16.605,16.555,16.555,11920.0
2019-03-22,16.715,16.715,16.685,16.685,13166.0
2019-03-25,16.675,16.675,16.57,16.625,17569.0
2019-03-26,16.69,16.765,16.69,16.765,12924.0
2019-03-27,16.81,16.82,16.745,16.82,22498.0
2019-03-28,16.715,16.78,16.675,16.705,112527.0
2019-03-29,16.685,16.725,16.65,16.65,18552.0
2019-04-01,16.96,16.975,16.845,16.925,11760.0
2019-04-02,16.895,16.895,16.665,16.74,30110.0
2019-04-03,16.78,16.965,16.71,16.805,65597.0
2019-04-04,16.765,16.82,16.675,16.71,21212.0
2019-04-05,16.675,16.71,16.645,16.685,16019.0
2019-04-08,16.75,16.78,16.73,16.75,10156.0
2019-04-09,16.675,16.7,16.65,16.66,18219.0
2019-04-10,16.69,16.71,16.635,16.675,16963.0
2019-04-11,16.675,16.725,16.65,16.69,12725.0
2019-04-12,16.765,16.765,16.71,16.725,9205.0
2019-04-15,16.78,16.815,16.77,16.78,23303.0
2019-04-16,16.805,16.805,16.765,16.78,11775.0
2019-04-17,16.625,16.66,16.605,16.65,16074.0
2019-04-18,16.635,16.635,16.555,16.61,13313.0
2019-04-23,16.685,16.7,16.635,16.7,9542.0
2019-04-24,16.765,16.77,16.66,16.66,25508.0
2019-04-26,16.765,16.83,16.765,16.795,13157.0
2019-04-29,16.815,16.875,16.805,16.805,18141.0
2019-04-30,16.83,16.83,16.74,16.74,40254.0
2019-05-01,16.925,16.935,16.91,16.925,14512.0
2019-05-02,16.78,16.815,16.765,16.815,49492.0
2019-05-03,16.73,16.755,16.7,16.71,166313.0
2019-05-06,16.69,16.69,16.565,16.645,21751.0
2019-05-07,16.715,16.765,16.69,16.69,42768.0
2019-05-08,16.685,16.7,16.685,16.685,15645.0
2019-05-09,16.565,16.605,16.54,16.54,17279.0
2019-05-10,16.62,16.645,16.545,16.595,15908.0
2019-05-13,16.7,16.7,16.65,16.665,25775.0
2019-05-14,16.71,16.815,16.71,16.765,30047.0
2019-05-15,16.79,16.805,16.77,16.805,12058.0
2019-05-16,16.77,16.78,16.73,16.765,15912.0
2019-05-17,16.91,16.935,16.845,16.895,23053.0
2019-05-20,16.95,16.95,16.9,16.915,26781.0
2019-05-21,16.875,16.915,16.87,16.9,8931.0
2019-05-22,16.925,16.96,16.915,16.915,42255.0
2019-05-23,16.98,16.98,16.94,16.95,28517.0
2019-05-24,17.0,17.045,17.0,17.03,13989.0
2019-05-27,17.06,17.08,17.02,17.045,20847.0
2019-05-28,17.06,17.12,17.06,17.12,33469.0
2019-05-29,16.915,16.915,16.83,16.875,54937.0
2019-05-30,16.73,16.74,16.675,16.71,45475.0
2019-05-31,16.715,16.73,16.665,16.71,89865.0
2019-06-03,16.805,16.805,16.75,16.765,49890.0
2019-06-04,16.925,16.925,16.86,16.895,15211.0
2019-06-05,17.04,17.055,16.975,16.98,68191.0
2019-06-06,17.125,17.19,17.125,17.175,26437.0
2019-06-07,17.225,17.24,17.215,17.23,13440.0
2019-06-11,17.225,17.28,17.215,17.28,51343.0
2019-06-12,17.215,17.225,17.185,17.19,14321.0
2019-06-13,17.305,17.305,17.24,17.27,31939.0
2019-06-14,17.24,17.305,17.24,17.29,105142.0
2019-06-17,17.32,17.375,17.32,17.36,10045.0
2019-06-18,17.28,17.33,17.27,17.305,20095.0
2019-06-19,17.44,17.455,17.415,17.44,29217.0
2019-06-20,17.57,17.62,17.555,17.62,20190.0
2019-06-21,17.65,17.66,17.585,17.6,178748.0
2019-06-24,17.62,17.635,17.56,17.625,29186.0
2019-06-25,17.61,17.625,17.54,17.56,22405.0
2019-06-26,17.5,17.505,17.425,17.45,110651.0
2019-06-27,17.255,17.28,17.225,17.27,53699.0
2019-06-28,17.29,17.29,17.225,17.27,4499.0
2019-07-01,17.42,17.46,17.36,17.46,31844.0
2019-07-02,17.4,17.4,17.32,17.335,23466.0
2019-07-03,17.475,17.53,17.475,17.53,16752.0
2019-07-04,17.695,17.705,17.645,17.685,30393.0
2019-07-05,17.685,17.72,17.655,17.72,37774.0
2019-07-08,17.615,17.615,17.53,17.54,64034.0
2019-07-09,17.54,17.555,17.5,17.54,47872.0
2019-07-10,17.62,17.64,17.605,17.63,33852.0
2019-07-11,17.68,17.71,17.645,17.705,26805.0
2019-07-12,17.655,17.71,17.655,17.695,34826.0
2019-07-15,17.605,17.605,17.54,17.595,25689.0
2019-07-16,17.62,17.62,17.58,17.58,23523.0
2019-07-17,17.54,17.555,17.51,17.555,29559.0
2019-07-18,17.5,17.5,17.435,17.435,30058.0
2019-07-19,17.58,17.615,17.555,17.59,13105.0
2019-07-22,17.45,17.45,17.395,17.4,35521.0
2019-07-23,17.465,17.485,17.425,17.475,20592.0
2019-07-24,17.46,17.485,17.42,17.42,38426.0
2019-07-25,17.5,17.5,17.45,17.49,16529.0
2019-07-26,17.385,17.385,17.315,17.36,24570.0
2019-07-29,17.41,17.45,17.385,17.41,39439.0
2019-07-30,17.525,17.525,17.5,17.515,22531.0
2019-07-31,17.385,17.435,17.385,17.395,25773.0
2019-08-01,17.355,17.41,17.355,17.395,40271.0
2019-08-02,17.41,17.465,17.41,17.45,66804.0
2019-08-05,17.435,17.435,17.295,17.295,81147.0
2019-08-06,16.985,17.14,16.945,17.11,76802.0
2019-08-07,17.205,17.25,17.165,17.225,40282.0
2019-08-08,17.295,17.355,17.24,17.33,25866.0
2019-08-09,17.465,17.485,17.425,17.45,49873.0
2019-08-12,17.485,17.525,17.475,17.525,23280.0
2019-08-13,17.445,17.46,17.42,17.425,16808.0
2019-08-14,17.5,17.5,17.425,17.45,15049.0
2019-08-15,17.215,17.265,17.2,17.23,32881.0
2019-08-16,17.335,17.395,17.32,17.395,13602.0
2019-08-19,17.46,17.515,17.46,17.515,14323.0
2019-08-20,17.565,17.605,17.565,17.605,32190.0
2019-08-21,17.485,17.51,17.475,17.51,23455.0
2019-08-22,17.64,17.645,17.58,17.59,14953.0
2019-08-23,17.555,17.59,17.525,17.59,21120.0
2019-08-26,17.335,17.335,17.25,17.27,50491.0
2019-08-27,17.555,17.555,17.465,17.465,14314.0
2019-08-28,17.515,17.54,17.5,17.54,16130.0
2019-08-29,17.55,17.55,17.485,17.53,26393.0
2019-08-30,17.62,17.68,17.62,17.66,36098.0
2019-09-02,17.59,17.605,17.55,17.565,66772.0
2019-09-03,17.58,17.64,17.565,17.58,31812.0
2019-09-04,17.75,17.88,17.75,17.875,16548.0
2019-09-05,17.89,18.03,17.89,18.03,62068.0
2019-09-06,17.875,17.875,17.8,17.84,41943.0
2019-09-09,17.81,17.815,17.745,17.81,23114.0
2019-09-10,17.645,17.66,17.565,17.565,20057.0
2019-09-11,17.58,17.59,17.51,17.55,20048.0
2019-09-12,17.655,17.72,17.64,17.68,33302.0
2019-09-13,17.77,17.77,17.705,17.72,15246.0
2019-09-16,17.515,17.59,17.515,17.59,29547.0
2019-09-17,17.525,17.595,17.515,17.525,40738.0
2019-09-18,17.66,17.71,17.645,17.645,101945.0
2019-09-19,17.735,17.81,17.725,17.725,47975.0
2019-09-20,17.865,17.89,17.8,17.835,17354.0
2019-09-23,17.865,17.9,17.855,17.855,22248.0
2019-09-24,17.92,17.92,17.875,17.905,37050.0
2019-09-25,17.945,17.97,17.92,17.965,25387.0
2019-09-26,17.955,17.97,17.875,17.93,31066.0
2019-09-27,17.98,17.99,17.965,17.97,13947.0
2019-09-30,17.93,17.97,17.905,17.92,18914.0
2019-10-01,17.99,18.035,17.93,17.995,29134.0
2019-10-02,17.965,17.965,17.84,17.9,28786.0
2019-10-03,17.62,17.71,17.58,17.645,37543.0
2019-10-04,17.725,17.735,17.645,17.66,24498.0
2019-10-07,17.855,17.865,17.775,17.8,16862.0
2019-10-08,17.85,17.88,17.825,17.825,14954.0
2019-10-09,17.71,17.76,17.67,17.7,22416.0
2019-10-10,17.67,17.79,17.67,17.75,20585.0
2019-10-11,17.865,17.865,17.76,17.815,46674.0
2019-10-14,17.84,17.84,17.775,17.815,44942.0
2019-10-15,17.765,17.79,17.735,17.775,71460.0
2019-10-16,17.79,17.8,17.74,17.74,54332.0
2019-10-17,17.785,17.84,17.775,17.8,18395.0
2019-10-18,17.88,17.89,17.79,17.8,60745.0
2019-10-21,17.875,17.92,17.85,17.915,22668.0
2019-10-22,17.94,17.97,17.92,17.92,17683.0
2019-10-23,17.955,17.955,17.915,17.93,25177.0
2019-10-24,18.03,18.03,18.005,18.015,20310.0
2019-10-25,18.045,18.045,17.98,18.015,31945.0
2019-10-28,17.94,17.945,17.9,17.9,31276.0
2019-10-29,17.825,17.825,17.775,17.785,18988.0
2019-10-30,17.79,17.8,17.765,17.765,12505.0
2019-10-31,17.875,17.875,17.81,17.815,16513.0
2019-11-01,17.92,17.98,17.88,17.93,19976.0
2019-11-04,18.03,18.045,17.99,18.035,22593.0
2019-11-05,17.94,17.94,17.9,17.92,29345.0
2019-11-06,17.84,17.84,17.61,17.62,223291.0
2019-11-07,17.685,17.735,17.625,17.635,114957.0
2019-11-08,17.645,17.67,17.57,17.57,35902.0
2019-11-11,17.605,17.675,17.57,17.57,71281.0
2019-11-12,17.625,17.625,17.555,17.57,20577.0
2019-11-13,17.625,17.625,17.495,17.53,43435.0
2019-11-14,17.725,17.725,17.635,17.635,13105.0
2019-11-15,17.725,17.725,17.62,17.66,67210.0
2019-11-18,17.67,17.715,17.67,17.695,74338.0
2019-11-19,17.66,17.76,17.66,17.76,23337.0
2019-11-20,17.765,17.765,17.685,17.685,53301.0
2019-11-21,17.765,17.765,17.675,17.695,45266.0
2019-11-22,17.725,17.74,17.67,17.74,39445.0
2019-11-25,17.71,17.74,17.685,17.735,44187.0
2019-11-26,17.725,17.75,17.67,17.74,12830.0
2019-11-27,17.83,17.84,17.8,17.84,13787.0
2019-11-28,17.84,17.84,17.76,17.8,22718.0
2019-11-29,17.81,17.81,17.735,17.76,19603.0
2019-12-02,17.75,17.775,17.735,17.76,20105.0
2019-12-03,17.61,17.61,17.535,17.56,54383.0
2019-12-04,17.535,17.57,17.495,17.53,108278.0
2019-12-05,17.625,17.685,17.62,17.675,38206.0
2019-12-06,17.65,17.74,17.65,17.7,17083.0
2019-12-09,17.775,17.775,17.7,17.74,11952.0
2019-12-10,17.74,17.74,17.675,17.685,35249.0
2019-12-11,17.74,17.74,17.685,17.74,26690.0
2019-12-12,17.865,17.875,17.825,17.865,27313.0
2019-12-13,17.83,17.83,17.76,17.8,25802.0
2019-12-16,17.915,17.92,17.85,17.905,12594.0
2019-12-17,18.07,18.07,17.995,18.045,54383.0
2019-12-18,18.105,18.12,18.06,18.08,36831.0
2019-12-19,18.2,18.22,18.16,18.175,42050.0
2019-12-20,18.225,18.24,18.195,18.21,46412.0
2019-12-23,18.3,18.35,18.3,18.315,16622.0
2019-12-24,18.25,18.25,18.2,18.25,14833.0
2019-12-27,18.29,18.315,18.26,18.315,3161.0
2019-12-30,18.315,18.315,18.24,18.26,11322.0
2019-12-31,18.245,18.245,18.16,18.195,10310.0
2020-01-02,18.41,18.41,18.21,18.275,11673.0
2020-01-03,18.25,18.36,18.135,18.135,14741.0
2020-01-06,18.075,18.095,18.005,18.095,23915.0
2020-01-07,18.075,18.15,18.075,18.15,27297.0
2020-01-08,18.07,18.07,17.88,18.01,51212.0
2020-01-09,18.17,18.17,18.135,18.15,25140.0
2020-01-10,18.16,18.245,18.16,18.235,70680.0
2020-01-13,18.41,18.41,18.22,18.275,21891.0
2020-01-14,18.385,18.41,18.385,18.41,92883.0
2020-01-15,18.465,18.465,18.44,18.44,60218.0
2020-01-16,18.53,18.555,18.485,18.555,44498.0
2020-01-17,18.575,18.655,18.575,18.65,53667.0
2020-01-20,18.88,18.88,18.655,18.73,14332.0
2020-01-21,18.715,18.725,18.64,18.68,25919.0
2020-01-22,18.73,18.77,18.68,18.745,12366.0
2020-01-23,18.905,18.905,18.7,18.745,28262.0
2020-01-24,18.905,18.905,18.855,18.89,20806.0
2020-01-28,18.89,18.89,18.73,18.82,16150.0
2020-01-29,19.18,19.18,18.89,18.945,31191.0
2020-01-30,18.955,18.97,18.845,18.895,14799.0
2020-01-31,19.03,19.03,18.945,19.01,17794.0
2020-02-03,19.03,19.03,18.855,18.955,25547.0
2020-02-04,19.005,19.06,18.965,19.06,23313.0
2020-02-05,19.27,19.27,18.97,19.01,24794.0
2020-02-06,19.13,19.17,19.07,19.17,31857.0
2020-02-07,19.195,19.41,19.11,19.13,25363.0
2020-02-10,19.085,19.095,19.005,19.085,30115.0
2020-02-11,19.42,19.42,19.16,19.22,33804.0
2020-02-12,19.08,19.3,19.08,19.275,26894.0
2020-02-13,19.3,19.31,19.205,19.26,22398.0
2020-02-14,19.275,19.37,19.275,19.335,65653.0
2020-02-17,19.61,19.61,19.375,19.435,21610.0
2020-02-18,19.69,19.69,19.35,19.41,18424.0
2020-02-19,19.7,19.725,19.41,19.5,13536.0
2020-02-20,19.7,19.7,19.375,19.4,37329.0
2020-02-21,19.675,19.675,19.385,19.385,19572.0
2020-02-24,19.515,19.515,19.145,19.145,25094.0
2020-02-25,19.235,19.235,18.92,19.035,20381.0
2020-02-26,18.615,18.675,18.575,18.605,34352.0
2020-02-27,18.575,18.655,18.275,18.29,22174.0
2020-02-28,17.935,17.935,17.565,17.565,54349.0
2020-03-02,17.35,17.35,17.045,17.3,59915.0
2020-03-03,18.075,18.095,17.805,17.82,25611.0
2020-03-04,17.63,17.83,17.63,17.765,45294.0
2020-03-05,18.605,18.605,18.25,18.31,59691.0
2020-03-06,18.315,18.315,17.92,17.92,57082.0
2020-03-09,17.695,17.715,17.285,17.4,31105.0
2020-03-10,16.755,16.755,16.265,16.745,80012.0
2020-03-11,16.77,16.78,16.505,16.57,28262.0
2020-03-12,16.135,16.215,15.555,15.895,237536.0
2020-03-13,14.41,14.495,14.0,14.495,56676.0
2020-03-16,14.8,14.975,13.405,14.645,35640.0
2020-03-17,13.12,13.85,13.07,13.495,32338.0
2020-03-18,14.505,14.505,14.03,14.05,31728.0
2020-03-19,13.975,13.975,13.165,13.445,14760.0
2020-03-20,13.04,14.145,13.04,13.61,71482.0
2020-03-23,12.685,12.815,11.83,12.535,33197.0
2020-03-24,12.345,12.42,12.055,12.41,63571.0
2020-03-25,13.405,13.445,13.245,13.32,12886.0
2020-03-26,13.69,13.89,13.65,13.735,54348.0
2020-03-27,14.785,14.81,14.46,14.46,29282.0
2020-03-30,14.41,14.555,14.255,14.51,18237.0
2020-03-31,14.615,14.96,14.615,14.785,21016.0
2020-04-01,14.675,14.675,14.425,14.51,18730.0
2020-04-02,13.89,13.905,13.715,13.775,40398.0
2020-04-03,14.29,14.29,14.1,14.1,21811.0
2020-04-06,14.13,14.325,14.04,14.325,36945.0
2020-04-07,14.885,14.92,14.725,14.81,25998.0
2020-04-08,14.95,14.95,14.565,14.775,47901.0
2020-04-09,15.26,15.305,15.185,15.295,19084.0
2020-04-14,15.48,15.63,15.395,15.61,34746.0
2020-04-15,15.61,16.105,15.61,15.74,124400.0
2020-04-16,15.47,15.705,15.27,15.31,61132.0
2020-04-17,15.27,15.855,15.27,15.69,53164.0
2020-04-20,15.73,15.905,15.73,15.77,55994.0
2020-04-21,15.435,15.46,15.235,15.235,43341.0
2020-04-22,15.43,15.43,15.06,15.18,32254.0
2020-04-23,15.74,15.74,15.355,15.455,22594.0
2020-04-24,15.32,15.33,15.22,15.31,18733.0
2020-04-27,15.31,15.705,15.31,15.555,15781.0
2020-04-28,15.635,15.645,15.52,15.555,8344.0
2020-04-29,16.02,16.03,15.67,15.765,25587.0
2020-04-30,16.005,16.005,15.62,15.795,27144.0
2020-05-01,15.795,15.815,15.46,15.46,35197.0
2020-05-04,15.435,15.435,15.095,15.125,29645.0
2020-05-05,15.17,15.285,15.17,15.28,40600.0
2020-05-06,15.31,15.33,15.27,15.33,11353.0
2020-05-07,15.26,15.26,14.92,14.945,58717.0
2020-05-08,14.92,15.145,14.92,15.1,20319.0
2020-05-11,15.37,15.395,15.305,15.345,19505.0
2020-05-12,15.345,15.345,15.235,15.285,20860.0
2020-05-13,15.235,15.235,14.995,15.11,8903.0
2020-05-14,15.05,15.05,14.895,14.9,29706.0
2020-05-15,15.27,15.27,14.9,14.92,70867.0
2020-05-18,14.925,14.97,14.875,14.95,16448.0
2020-05-19,15.42,15.435,15.335,15.385,20860.0
2020-05-20,15.31,15.33,15.23,15.305,18010.0
2020-05-21,15.46,15.46,15.285,15.345,33771.0
2020-05-22,15.235,15.32,15.145,15.145,15113.0
2020-05-25,15.495,15.505,15.43,15.505,14824.0
2020-05-26,15.955,15.955,15.665,15.745,40761.0
2020-05-27,16.095,16.13,15.745,15.83,25047.0
2020-05-28,16.34,16.355,15.965,16.015,24772.0
2020-05-29,16.115,16.225,16.095,16.18,27343.0
2020-06-01,16.18,16.23,16.155,16.18,16788.0
2020-06-02,16.5,16.5,16.29,16.375,24113.0
2020-06-03,16.725,16.875,16.505,16.515,26817.0
2020-06-04,16.55,16.81,16.53,16.765,28697.0
2020-06-05,16.625,16.825,16.49,16.525,28881.0
2020-06-09,16.89,17.445,16.89,17.0,23852.0
2020-06-10,16.54,16.825,16.48,16.79,41498.0
2020-06-11,16.685,16.685,16.425,16.475,14637.0
2020-06-12,15.89,15.945,15.745,15.945,48449.0
2020-06-15,15.99,15.99,15.77,15.77,18577.0
2020-06-16,15.855,16.43,15.855,16.18,17639.0
2020-06-17,16.43,16.575,16.19,16.255,22190.0
2020-06-18,16.38,16.38,16.03,16.14,38103.0
2020-06-19,16.305,16.305,16.08,16.175,35225.0
2020-06-22,16.175,16.175,15.79,15.83,48976.0
2020-06-23,16.155,16.155,15.87,15.99,10935.0
2020-06-24,15.87,16.175,15.78,15.78,25523.0
2020-06-25,15.87,15.92,15.52,15.585,24179.0
2020-06-26,15.58,15.58,15.47,15.56,28588.0
2020-06-29,15.48,15.48,15.28,15.33,32543.0
2020-06-30,15.88,15.88,15.495,15.595,33188.0
2020-07-01,15.655,15.68,15.595,15.63,22004.0
2020-07-02,15.94,15.94,15.755,15.865,35908.0
2020-07-03,15.985,16.0,15.89,15.9,17570.0
2020-07-06,15.985,16.045,15.91,16.025,39762.0
2020-07-07,16.21,16.21,15.805,15.83,25917.0
2020-07-08,15.8,15.91,15.655,15.695,30347.0
2020-07-09,16.06,16.06,15.68,15.765,24882.0
2020-07-10,15.63,15.63,15.42,15.45,12878.0
2020-07-13,15.45,15.68,15.45,15.63,12064.0
2020-07-14,15.83,15.84,15.46,15.52,59091.0
2020-07-15,15.96,16.0,15.665,15.72,28625.0
2020-07-16,15.83,15.83,15.715,15.775,50904.0
2020-07-17,16.21,16.21,15.825,15.85,36810.0
2020-07-20,16.32,16.37,15.91,15.975,20744.0
2020-07-21,15.975,16.06,15.91,16.025,22721.0
2020-07-22,16.345,16.365,16.015,16.015,21102.0
2020-07-23,16.015,16.125,15.985,16.05,36386.0
2020-07-24,16.05,16.07,15.925,15.925,22757.0
2020-07-27,16.205,16.205,15.91,15.975,66292.0
2020-07-28,15.9,15.975,15.855,15.88,34755.0
2020-07-29,15.96,16.035,15.96,15.965,19783.0
2020-07-30,16.43,16.43,16.025,16.05,83814.0
2020-07-31,16.0,16.0,15.84,15.84,25858.0
2020-08-03,15.855,16.085,15.78,15.855,11394.0
2020-08-04,16.125,16.125,15.78,15.805,32411.0
2020-08-05,15.965,15.965,15.875,15.94,28835.0
2020-08-06,16.11,16.11,15.815,15.855,31396.0
2020-08-07,16.11,16.11,15.83,15.855,28623.0
2020-08-10,16.075,16.17,16.035,16.17,67794.0
2020-08-11,16.28,16.305,16.15,16.235,30233.0
2020-08-12,16.18,16.18,16.015,16.1,41562.0
2020-08-13,16.6,16.6,16.18,16.22,40196.0
2020-08-14,16.53,16.53,16.17,16.21,35772.0
2020-08-17,16.42,16.42,16.05,16.075,44903.0
2020-08-18,16.035,16.345,16.0,16.045,30557.0
2020-08-19,16.01,16.05,15.96,16.025,14064.0
2020-08-20,16.195,16.195,15.79,15.85,44415.0
2020-08-21,16.195,16.195,15.88,15.935,89230.0
2020-08-24,16.045,16.045,15.91,15.965,35319.0
2020-08-25,16.095,16.145,16.07,16.125,45543.0
2020-08-26,16.235,16.33,15.91,15.975,71571.0
2020-08-27,15.91,15.91,15.83,15.855,38658.0
2020-08-28,16.125,16.125,15.875,15.96,53601.0
2020-08-31,16.205,16.21,16.025,16.06,15272.0
2020-09-01,16.21,16.21,15.85,15.925,61431.0
2020-09-02,16.01,16.205,15.88,15.96,17788.0
2020-09-03,16.28,16.305,16.21,16.27,30366.0
2020-09-04,16.245,16.245,16.025,16.16,70952.0
2020-09-07,16.145,16.145,15.88,15.91,85788.0
2020-09-08,16.26,16.26,15.965,16.025,33491.0
2020-09-09,16.11,16.11,15.825,15.91,73305.0
2020-09-10,16.15,16.16,15.965,16.035,56920.0
2020-09-11,16.185,16.185,15.88,15.975,42807.0
2020-09-14,15.935,16.26,15.935,16.085,34097.0
2020-09-15,16.26,16.26,15.965,16.07,28383.0
2020-09-16,16.145,16.18,16.07,16.125,32560.0
2020-09-17,16.15,16.185,16.06,16.06,376219.0
2020-09-18,16.235,16.235,16.0,16.05,50940.0
2020-09-21,16.07,16.07,15.73,15.73,43753.0
2020-09-22,15.965,15.965,15.56,15.56,40681.0
2020-09-23,16.0,16.05,15.68,15.805,37443.0
2020-09-24,15.825,15.825,15.51,15.555,25763.0
2020-09-25,15.805,15.805,15.705,15.765,53287.0
2020-09-28,15.95,15.975,15.91,15.975,30780.0
2020-09-29,15.985,16.025,15.965,16.025,32559.0
2020-09-30,15.95,16.045,15.83,15.83,39903.0
2020-10-01,15.95,16.12,15.935,16.035,63640.0
2020-10-02,16.035,16.035,15.66,15.68,52379.0
2020-10-05,16.215,16.26,16.17,16.19,15676.0
2020-10-06,16.19,16.29,16.19,16.29,24672.0
2020-10-07,16.225,16.3,16.155,16.285,37904.0
2020-10-08,16.675,16.675,16.285,16.395,48724.0
2020-10-09,16.76,16.76,16.515,16.58,42577.0
2020-10-12,16.6,16.74,16.42,16.515,77901.0
2020-10-13,16.59,16.59,16.52,16.545,58572.0
2020-10-14,16.75,16.75,16.375,16.47,21132.0
2020-10-15,16.495,16.495,16.385,16.435,48865.0
2020-10-16,16.48,16.505,16.375,16.41,40052.0
2020-10-19,16.48,16.545,16.435,16.54,64746.0
2020-10-20,16.8,16.8,16.43,16.495,47858.0
2020-10-21,16.515,16.915,16.515,16.63,118279.0
2020-10-22,16.4,16.41,16.29,16.345,69250.0
2020-10-23,16.335,16.81,16.335,16.48,35413.0
2020-10-26,16.43,16.485,16.37,16.43,63218.0
2020-10-27,16.18,16.52,16.18,16.42,53600.0
2020-10-28,16.37,16.37,16.19,16.23,79969.0
2020-10-29,16.165,16.165,15.875,16.0,51682.0
2020-10-30,16.115,16.14,15.72,15.78,85123.0
2020-11-02,15.825,15.89,15.74,15.885,81687.0
2020-11-03,16.12,16.205,16.095,16.14,27325.0
2020-11-04,16.41,16.565,16.18,16.53,47980.0
2020-11-05,16.29,16.385,16.215,16.375,30388.0
2020-11-06,16.63,16.77,16.3,16.335,57619.0
2020-11-09,16.775,16.775,16.43,16.615,81996.0
2020-11-10,16.895,17.175,16.795,16.81,82908.0
2020-11-11,17.61,17.655,17.21,17.305,55208.0
2020-11-12,17.235,17.235,17.085,17.1,51416.0
2020-11-13,17.015,17.065,16.965,17.065,42814.0
2020-11-16,17.255,17.285,17.255,17.255,1876.0
2020-11-17,17.645,17.655,17.225,17.28,98320.0
2020-11-18,17.38,17.6,17.175,17.21,62876.0
2020-11-19,17.15,17.15,17.0,17.005,47111.0
2020-11-20,17.025,17.025,16.87,16.98,56707.0
2020-11-23,17.355,17.38,16.99,17.055,46467.0
2020-11-24,17.065,17.21,17.065,17.21,61526.0
2020-11-25,17.525,17.525,17.22,17.245,62108.0
2020-11-26,17.21,17.22,17.17,17.195,122155.0
2020-11-27,17.485,17.485,17.075,17.125,112723.0
2020-11-30,17.655,17.865,16.97,16.98,72103.0
2020-12-01,17.04,17.185,16.835,16.93,85794.0
2020-12-02,17.295,17.295,16.845,16.895,72797.0
2020-12-03,16.94,16.965,16.895,16.92,52320.0
2020-12-04,16.94,16.94,16.86,16.88,40183.0
2020-12-07,16.93,16.97,16.845,16.845,46558.0
2020-12-08,16.94,16.94,16.81,16.845,53969.0
2020-12-09,16.845,16.955,16.845,16.915,38818.0
2020-12-10,17.015,17.015,16.81,16.845,62506.0
2020-12-11,17.015,17.015,16.69,16.7,37776.0
2020-12-14,17.0,17.0,16.8,16.83,70373.0
2020-12-15,16.81,16.81,16.605,16.615,58335.0
2020-12-16,17.17,17.17,16.74,16.775,43231.0
2020-12-17,17.09,17.09,16.685,16.76,94862.0
2020-12-18,17.14,17.14,16.735,16.76,67062.0
2020-12-21,16.675,16.675,16.42,16.545,52772.0
2020-12-22,16.43,16.545,16.165,16.37,89103.0
2020-12-23,16.495,16.545,16.31,16.4,140107.0
2020-12-24,16.445,16.57,16.43,16.495,20594.0
2020-12-29,16.395,16.7,16.395,16.7,28270.0
2020-12-30,16.93,16.93,16.605,16.655,30299.0
2020-12-31,16.735,16.735,16.63,16.655,11581.0
2021-01-04,16.83,16.83,16.685,16.77,30286.0
2021-01-05,16.485,16.51,16.45,16.475,18755.0
2021-01-06,16.475,16.57,16.41,16.485,36039.0
2021-01-07,16.725,16.795,16.675,16.77,32547.0
2021-01-08,16.735,16.735,16.605,16.715,17954.0
2021-01-11,16.81,16.81,15.87,16.595,186467.0
2021-01-12,16.625,16.625,16.51,16.555,56368.0
2021-01-13,16.725,16.75,16.485,16.51,80863.0
2021-01-14,16.69,16.735,16.64,16.725,27899.0
2021-01-15,17.045,17.045,16.595,16.65,44826.0
2021-01-18,16.75,16.75,16.655,16.665,37373.0
2021-01-19,16.81,16.845,16.675,16.84,52525.0
2021-01-20,16.75,16.775,16.665,16.735,57997.0
2021-01-21,16.735,17.145,16.735,16.83,71416.0
2021-01-22,16.83,16.83,16.565,16.59,69374.0
2021-01-25,16.675,16.675,16.555,16.615,138956.0
2021-01-27,16.665,16.665,16.51,16.51,47204.0
2021-01-28,16.58,16.58,16.21,16.355,46339.0
2021-01-29,16.51,16.545,16.33,16.365,41367.0
2021-02-01,16.295,16.47,16.185,16.47,73478.0
2021-02-02,16.47,16.665,16.295,16.605,73856.0
2021-02-03,16.675,16.805,16.675,16.76,34916.0
2021-02-04,16.77,16.855,16.655,16.655,66600.0
2021-02-05,16.52,16.845,16.52,16.795,38479.0
2021-02-08,16.795,17.155,16.775,16.93,199328.0
2021-02-09,17.11,17.11,16.805,16.83,55635.0
2021-02-10,16.83,16.865,16.775,16.855,36396.0
2021-02-11,16.84,16.84,16.735,16.84,47486.0
2021-02-12,17.105,17.105,16.69,16.69,49477.0
2021-02-15,16.745,16.745,16.675,16.745,36299.0
2021-02-16,16.775,16.82,16.665,16.785,40323.0
2021-02-17,16.735,16.735,16.595,16.63,48982.0
2021-02-18,16.63,16.725,16.555,16.59,71547.0
2021-02-19,16.595,16.65,16.47,16.53,52458.0
2021-02-22,16.725,16.81,16.4,16.415,89620.0
2021-02-23,16.975,16.975,16.415,16.545,63022.0
2021-02-24,16.65,16.675,16.59,16.655,78381.0
2021-02-25,16.615,17.145,16.59,16.64,34450.0
2021-02-26,16.64,16.725,16.33,16.475,42734.0
2021-03-01,16.475,16.785,16.235,16.295,62126.0
2021-03-02,16.495,16.545,16.255,16.365,52732.0
2021-03-03,16.425,16.45,16.385,16.41,51103.0
2021-03-04,16.315,16.315,16.1,16.195,46264.0
2021-03-05,16.21,16.295,16.135,16.22,31385.0
2021-03-08,16.535,16.535,16.415,16.45,39564.0
2021-03-09,16.665,16.69,16.615,16.685,38105.0
2021-03-10,16.735,16.76,16.68,16.71,43914.0
2021-03-11,17.155,17.155,16.83,16.9,56208.0
2021-03-12,16.94,16.975,16.89,16.965,45306.0
2021-03-15,17.05,17.11,17.05,17.105,65019.0
2021-03-16,17.11,17.285,17.11,17.2,51236.0
2021-03-17,17.24,17.285,17.205,17.205,33432.0
2021-03-18,17.18,17.2,17.105,17.11,53529.0
2021-03-19,16.83,17.045,16.76,17.045,35214.0
2021-03-22,17.06,17.06,16.985,17.0,40296.0
2021-03-23,17.025,17.08,16.975,17.035,43913.0
2021-03-24,17.585,17.585,17.0,17.02,49528.0
2021-03-25,17.2,17.24,16.94,17.225,94297.0
2021-03-26,17.25,17.35,17.25,17.26,34507.0
2021-03-29,17.18,17.42,17.18,17.41,23752.0
2021-03-30,18.075,18.075,17.48,17.55,39346.0
2021-03-31,17.465,17.54,17.385,17.48,46470.0
2021-04-01,17.645,18.07,17.445,17.445,35873.0
2021-04-06,18.085,18.085,17.445,17.49,50786.0
2021-04-07,17.515,18.045,17.44,17.49,47104.0
2021-04-08,18.08,18.08,17.67,17.725,30689.0
2021-04-09,18.08,18.08,17.595,17.67,55663.0
2021-04-12,17.67,17.725,17.575,17.635,71147.0
2021-04-13,17.715,17.715,17.575,17.63,37574.0
2021-04-14,17.645,17.715,17.63,17.68,20390.0
2021-04-15,17.705,17.765,17.66,17.73,37412.0
2021-04-16,17.825,17.855,17.8,17.845,33844.0
2021-04-19,18.07,18.07,17.905,17.93,56298.0
2021-04-20,17.93,18.08,17.915,17.955,92243.0
2021-04-21,17.92,18.08,17.87,17.92,30167.0
2021-04-22,17.74,17.99,17.74,17.99,60824.0
2021-04-23,17.93,17.94,17.74,17.885,88945.0
2021-04-26,17.87,18.155,17.87,17.93,21325.0
2021-04-27,17.95,17.95,17.825,17.855,128019.0
2021-04-28,17.845,17.845,17.785,17.79,44192.0
2021-04-29,18.145,18.145,17.81,17.915,380664.0
2021-04-30,17.95,17.975,17.895,17.94,56085.0
2021-05-03,18.07,18.12,18.05,18.05,49119.0
2021-05-04,18.165,18.165,18.05,18.07,50805.0
2021-05-05,18.165,18.165,18.06,18.13,95770.0
2021-05-06,18.025,18.05,17.98,18.0,82152.0
2021-05-07,18.165,18.335,18.015,18.045,46434.0
2021-05-10,18.13,18.465,18.08,18.2,39667.0
2021-05-11,18.18,18.78,18.12,18.155,50254.0
2021-05-12,18.085,18.535,17.93,17.975,56392.0
2021-05-13,17.965,17.965,17.79,17.825,212797.0
2021-05-14,18.43,18.535,17.94,18.01,52861.0
2021-05-17,18.085,18.095,18.015,18.085,100574.0
2021-05-18,18.11,18.12,17.95,18.0,42502.0
2021-05-19,18.0,18.0,17.82,17.845,48146.0
2021-05-20,17.81,17.87,17.785,17.855,92310.0
2021-05-21,17.99,18.33,17.94,17.98,63224.0
2021-05-24,17.825,18.59,17.825,18.035,42901.0
2021-05-25,18.08,18.085,18.015,18.06,42526.0
2021-05-26,18.08,18.38,17.915,17.94,76458.0
2021-05-27,18.33,18.335,17.88,17.92,45709.0
2021-05-28,17.92,17.965,17.895,17.955,35451.0
2021-05-31,17.955,18.425,17.955,17.98,40440.0
2021-06-01,18.165,18.52,17.93,17.99,48755.0
2021-06-02,18.59,18.59,18.025,18.085,50724.0
2021-06-03,18.165,18.18,18.105,18.105,46828.0
2021-06-04,18.175,18.295,18.13,18.2,140736.0
2021-06-07,18.205,18.205,18.13,18.205,51861.0
2021-06-08,18.335,18.335,18.235,18.285,47155.0
2021-06-09,18.535,18.535,18.175,18.215,37935.0
2021-06-10,18.33,18.365,18.295,18.345,68843.0
2021-06-11,18.365,18.4,18.25,18.39,76289.0
2021-06-15,18.855,18.855,18.45,18.51,51361.0
2021-06-16,18.685,18.685,18.495,18.59,150432.0
2021-06-17,18.415,18.44,18.32,18.415,52504.0
2021-06-18,18.63,18.63,18.43,18.43,43885.0
2021-06-21,18.2,18.2,18.01,18.025,36169.0
2021-06-22,17.99,18.365,17.99,18.365,107233.0
2021-06-23,18.25,18.38,18.145,18.24,155857.0
2021-06-24,18.205,18.225,18.01,18.085,36130.0
2021-06-25,18.165,18.165,18.045,18.06,52154.0
2021-06-28,18.165,18.26,18.145,18.26,74029.0
2021-06-29,18.175,18.18,17.99,18.145,49326.0
2021-06-30,18.15,18.54,17.93,17.965,52653.0
2021-07-01,18.4,18.4,17.93,18.0,57002.0
2021-07-02,18.08,18.525,18.025,18.08,50690.0
2021-07-05,18.14,18.34,18.14,18.305,35150.0
2021-07-06,18.305,18.34,18.22,18.28,71672.0
2021-07-07,18.39,18.39,18.27,18.35,42992.0
2021-07-08,18.35,18.46,18.105,18.385,37818.0
2021-07-09,18.26,18.305,18.155,18.29,70287.0
2021-07-12,18.53,18.53,18.295,18.315,57995.0
2021-07-13,18.39,18.435,18.33,18.35,59915.0
2021-07-14,18.305,18.355,18.235,18.33,31509.0
2021-07-15,18.315,18.325,18.235,18.305,51980.0
2021-07-16,18.315,18.865,18.27,18.29,42231.0
2021-07-19,18.385,18.47,18.295,18.385,50174.0
2021-07-20,18.29,18.29,18.085,18.155,47705.0
2021-07-21,18.155,18.29,18.14,18.14,50661.0
2021-07-22,18.14,18.21,18.085,18.19,44334.0
2021-07-23,18.2,18.21,18.12,18.165,35827.0
2021-07-26,18.235,18.565,18.225,18.295,36416.0
2021-07-27,18.325,18.455,18.225,18.365,72638.0
2021-07-28,18.4,18.565,18.325,18.495,94978.0
2021-07-29,18.56,18.56,18.34,18.34,47350.0
2021-07-30,18.56,18.74,18.355,18.355,58620.0
2021-08-02,18.565,18.565,18.35,18.4,78277.0
2021-08-03,18.585,18.6,18.34,18.39,34671.0
2021-08-04,18.39,18.565,18.375,18.455,59648.0
2021-08-05,18.455,18.455,18.365,18.435,74634.0
2021-08-06,18.49,18.565,18.445,18.55,42600.0
2021-08-09,18.82,18.83,18.48,18.565,116918.0
2021-08-10,18.74,18.83,18.39,18.425,64532.0
2021-08-11,18.48,18.515,18.41,18.435,109019.0
2021-08-12,18.505,18.87,18.505,18.645,49806.0
2021-08-13,18.695,18.695,18.565,18.635,50605.0
2021-08-16,18.655,18.73,18.62,18.695,50261.0
2021-08-17,18.705,18.82,18.655,18.73,50412.0
2021-08-18,18.775,18.8,18.67,18.705,49409.0
2021-08-19,18.74,19.03,18.645,18.665,67698.0
2021-08-20,18.67,18.775,18.665,18.73,39539.0
2021-08-23,18.82,18.87,18.76,18.83,64646.0
2021-08-24,19.09,19.09,18.705,18.785,45436.0
2021-08-25,18.785,18.785,18.635,18.695,52504.0
2021-08-26,18.695,18.715,18.61,18.69,100586.0
2021-08-27,18.67,18.67,18.54,18.61,205492.0
2021-08-30,18.695,18.74,18.62,18.705,42476.0
2021-08-31,18.695,18.76,18.655,18.76,52825.0
2021-09-01,18.74,19.045,18.68,18.725,74816.0
2021-09-02,19.08,19.08,18.795,18.845,43848.0
2021-09-03,18.925,19.055,18.925,19.01,147899.0
2021-09-06,19.07,19.07,18.75,18.855,119448.0
2021-09-07,19.14,19.14,18.795,18.865,94872.0
2021-09-08,18.835,19.175,18.68,18.75,124505.0
2021-09-09,18.925,18.94,18.81,18.865,58121.0
2021-09-10,19.175,19.175,18.715,18.775,81168.0
2021-09-13,18.725,18.725,18.48,18.585,135058.0
2021-09-14,18.82,18.82,18.61,18.61,68956.0
2021-09-15,18.695,18.695,18.48,18.495,85227.0
2021-09-16,18.6,18.63,18.55,18.595,52848.0
2021-09-17,18.525,18.55,18.48,18.54,46167.0
2021-09-20,18.575,18.575,18.27,18.34,71982.0
2021-09-21,18.355,18.53,18.355,18.455,113343.0
2021-09-22,18.4,18.6,18.39,18.505,76637.0
2021-09-23,18.665,18.665,18.455,18.49,65300.0
2021-09-24,18.48,18.595,18.39,18.4,39888.0
2021-09-27,18.635,18.635,18.355,18.375,202099.0
2021-09-28,18.375,18.435,18.26,18.33,70454.0
2021-09-29,18.305,18.34,18.13,18.235,41100.0
2021-09-30,18.33,18.425,18.305,18.4,75418.0
2021-10-01,18.13,18.315,18.085,18.14,72284.0
2021-10-04,18.18,18.19,18.04,18.13,19870.0
2021-10-05,18.145,18.41,18.14,18.35,41353.0
2021-10-06,18.33,18.385,18.245,18.25,46626.0
2021-10-07,18.505,18.515,18.385,18.48,56730.0
2021-10-08,18.47,18.47,18.355,18.39,521974.0
2021-10-11,18.28,18.34,18.245,18.295,51220.0
2021-10-12,18.215,18.215,18.13,18.165,153479.0
2021-10-13,18.245,18.315,18.245,18.305,88946.0
2021-10-14,18.435,18.435,18.355,18.42,47051.0
2021-10-15,18.56,18.595,18.525,18.595,51352.0
2021-10-18,18.595,18.605,18.525,18.57,74142.0
2021-10-19,18.47,18.505,18.445,18.5,46152.0
2021-10-20,18.595,18.64,18.57,18.64,49867.0
2021-10-21,18.715,18.77,18.71,18.745,41288.0
2021-10-22,18.815,18.86,18.79,18.84,28637.0
2021-10-25,18.9,18.9,18.805,18.865,70510.0
2021-10-26,18.84,18.84,18.75,18.79,71812.0
2021-10-27,18.93,18.93,18.825,18.93,42908.0
2021-10-28,18.77,18.815,18.715,18.77,57013.0
2021-10-29,18.92,18.92,18.84,18.84,59729.0
2021-11-01,18.795,18.825,18.745,18.79,66269.0
2021-11-02,18.93,18.93,18.84,18.875,38782.0
2021-11-03,18.885,18.91,18.86,18.895,34729.0
2021-11-04,18.84,18.865,18.805,18.84,69255.0
2021-11-05,18.885,18.885,18.795,18.825,71095.0
2021-11-08,19.025,19.025,18.955,19.015,243131.0
2021-11-09,18.97,18.97,18.85,18.875,80122.0
2021-11-10,18.955,18.955,18.84,18.84,79936.0
2021-11-11,19.005,19.005,18.885,18.895,34443.0
2021-11-12,18.83,18.875,18.805,18.86,103004.0
2021-11-15,18.91,18.92,18.805,18.86,205056.0
2021-11-16,18.955,18.97,18.9,18.945,207963.0
2021-11-17,18.92,18.92,18.815,18.815,57649.0
2021-11-18,18.795,18.825,18.75,18.825,41432.0
2021-11-19,18.77,18.78,18.71,18.715,95056.0
2021-11-22,18.68,18.715,18.645,18.715,75247.0
2021-11-23,18.725,18.76,18.7,18.76,50861.0
2021-11-24,18.935,18.935,18.84,18.875,56319.0
2021-11-25,18.945,18.98,18.91,18.98,49715.0
2021-11-26,18.98,18.98,18.83,18.86,63504.0
2021-11-29,18.57,18.57,18.47,18.515,73425.0
2021-11-30,18.665,18.78,18.665,18.69,84553.0
2021-12-01,18.4,18.41,18.26,18.305,78385.0
2021-12-02,18.26,18.35,18.225,18.34,62520.0
2021-12-03,18.575,18.575,18.425,18.525,51102.0
2021-12-06,18.595,18.68,18.595,18.665,44945.0
2021-12-07,18.875,18.955,18.83,18.885,62990.0
2021-12-08,18.98,19.025,18.93,19.015,56120.0
2021-12-09,19.04,19.04,18.93,18.93,44051.0
2021-12-10,18.955,18.955,18.84,18.875,35027.0
2021-12-13,19.05,19.05,18.93,18.98,100729.0
2021-12-14,18.98,19.05,18.98,19.04,80715.0
2021-12-15,19.06,19.06,18.945,19.015,51257.0
2021-12-16,19.13,19.165,19.105,19.165,38815.0
2021-12-17,19.165,19.225,19.15,19.185,59238.0
2021-12-20,19.13,19.13,18.99,19.015,58874.0
2021-12-21,19.165,19.165,19.04,19.12,77154.0
2021-12-22,19.21,19.21,19.075,19.11,89482.0
2021-12-23,19.185,19.21,19.155,19.2,45546.0
2021-12-24,19.19,19.5,19.19,19.35,39461.0
2021-12-29,19.535,19.545,19.41,19.465,16342.0
2021-12-30,19.525,19.525,19.475,19.5,14627.0
2021-12-31,19.525,19.525,19.43,19.455,12807.0
2022-01-04,19.5,19.55,19.49,19.55,26625.0
2022-01-05,19.625,19.625,19.48,19.535,25042.0
2022-01-06,19.445,19.445,19.27,19.315,17561.0
2022-01-07,19.305,19.435,19.2,19.2,19817.0
2022-01-10,19.36,19.465,19.305,19.36,47304.0
2022-01-11,19.32,19.36,19.245,19.295,37141.0
2022-01-12,19.32,19.32,19.2,19.245,26531.0
2022-01-13,19.33,19.34,19.2,19.2,32230.0
2022-01-14,19.235,19.285,19.225,19.285,22521.0
2022-01-17,19.4,19.4,19.215,19.26,41614.0
2022-01-18,19.26,19.26,19.18,19.225,57333.0
2022-01-19,19.18,19.18,19.02,19.02,55152.0
2022-01-20,19.13,19.13,19.005,19.085,55357.0
2022-01-21,19.1,19.12,18.995,19.05,51579.0
2022-01-24,18.915,19.015,18.87,18.97,44738.0
2022-01-25,18.915,18.915,18.695,18.71,120919.0
2022-01-27,18.685,18.705,18.4,18.43,69717.0
2022-01-28,18.785,19.41,18.555,18.605,77975.0
2022-01-31,18.935,18.935,18.785,18.81,46412.0
2022-02-01,18.95,19.02,18.95,19.005,67778.0
2022-02-02,19.02,19.02,18.905,18.935,58847.0
2022-02-03,19.19,19.19,19.02,19.17,41850.0
2022-02-04,19.005,19.055,18.915,19.04,49456.0
2022-02-07,19.015,19.015,18.81,18.935,30534.0
2022-02-08,18.975,18.975,18.8,18.915,53590.0
2022-02-09,19.015,19.065,18.905,19.065,45534.0
2022-02-10,19.11,19.19,19.05,19.165,32062.0
2022-02-11,18.89,18.94,18.74,18.825,47270.0
2022-02-14,18.72,18.86,18.675,18.82,136049.0
2022-02-15,18.72,18.73,18.535,18.64,70226.0
2022-02-16,18.705,18.705,18.56,18.695,43891.0
2022-02-17,18.74,18.775,18.71,18.745,45943.0
2022-02-18,18.72,18.81,18.685,18.81,47245.0
2022-02-21,18.695,18.73,18.49,18.625,181792.0
2022-02-22,18.44,18.5,18.4,18.48,39516.0
2022-02-23,18.49,18.595,18.475,18.56,90623.0
2022-02-24,18.41,18.41,18.135,18.215,45388.0
2022-02-25,18.36,18.475,18.33,18.395,38771.0
2022-02-28,18.675,18.675,18.525,18.57,64061.0
2022-03-01,18.825,18.87,18.79,18.82,40423.0
2022-03-02,18.785,18.785,18.65,18.72,38049.0
2022-03-03,18.95,18.95,18.825,18.87,37093.0
2022-03-04,19.02,19.12,18.825,18.935,37274.0
2022-03-07,19.18,19.245,19.005,19.075,56064.0
2022-03-08,19.085,19.215,19.085,19.12,67849.0
2022-03-09,19.1,19.11,19.02,19.11,45814.0
2022-03-10,19.11,19.19,19.065,19.12,66561.0
2022-03-11,19.34,19.34,19.165,19.225,48569.0
2022-03-14,19.205,19.305,19.19,19.205,69097.0
2022-03-15,19.19,19.41,19.075,19.155,440369.0
2022-03-16,19.36,19.36,19.245,19.27,71043.0
2022-03-17,19.35,19.42,19.33,19.385,46892.0
2022-03-18,19.43,19.535,19.43,19.51,124860.0
2022-03-21,19.57,19.595,19.475,19.515,41423.0
2022-03-22,19.58,19.685,19.51,19.57,54380.0
2022-03-23,19.59,19.66,19.545,19.615,40753.0
2022-03-24,19.55,19.59,19.51,19.59,41026.0
2022-03-25,19.81,19.81,19.665,19.755,39139.0
2022-03-28,19.935,20.05,19.895,19.94,79454.0
2022-03-29,20.1,20.12,19.97,20.04,137103.0
2022-03-30,20.18,20.18,20.09,20.135,65021.0
2022-03-31,20.17,20.26,20.12,20.205,75239.0
2022-04-01,20.235,20.245,20.135,20.245,74356.0
2022-04-04,20.36,20.36,20.225,20.325,38013.0
2022-04-05,20.29,20.29,20.145,20.205,288871.0
2022-04-06,20.2,20.325,20.17,20.25,63897.0
2022-04-07,20.405,20.43,20.29,20.41,116235.0
2022-04-08,20.485,20.61,20.45,20.475,61775.0
2022-04-11,20.655,20.66,20.52,20.565,60022.0
2022-04-12,20.535,20.59,20.41,20.42,115128.0
2022-04-13,20.625,20.625,20.52,20.61,72768.0
2022-04-14,20.615,20.615,20.53,20.555,51238.0
2022-04-19,20.59,20.625,20.475,20.53,97964.0
2022-04-20,20.695,20.715,20.625,20.69,60178.0
2022-04-21,20.85,20.93,20.805,20.885,91299.0
2022-04-22,20.715,21.375,20.495,20.705,77502.0
2022-04-26,21.385,21.385,20.315,20.385,50506.0
2022-04-27,20.27,20.29,20.165,20.28,81219.0
2022-04-28,20.28,20.28,20.145,20.245,82408.0
2022-04-29,20.405,20.455,20.37,20.44,59472.0
2022-05-02,20.045,20.045,19.825,19.92,100013.0
2022-05-03,19.86,19.92,19.77,19.805,78289.0
2022-05-04,19.87,20.0,19.87,19.905,130273.0
2022-05-05,20.12,20.235,20.09,20.17,60362.0
2022-05-06,20.0,20.0,19.815,19.86,62525.0
2022-05-09,19.78,19.805,19.715,19.715,74877.0
2022-05-10,19.675,19.675,19.46,19.62,56013.0
2022-05-11,19.45,19.45,19.315,19.425,56845.0
2022-05-12,19.425,19.53,19.395,19.44,35708.0
2022-05-13,19.505,19.63,19.44,19.63,95358.0
2022-05-16,19.77,19.88,19.655,19.71,70420.0
2022-05-17,19.94,19.95,19.825,19.885,77316.0
2022-05-18,20.12,20.12,19.995,20.0,55583.0
2022-05-19,19.885,19.94,19.7,19.93,64326.0
2022-05-20,19.77,19.86,19.69,19.825,77797.0
2022-05-23,20.075,20.075,19.895,20.01,32958.0
2022-05-24,19.895,20.1,19.835,20.0,44214.0
2022-05-25,20.235,20.36,20.235,20.305,61397.0
2022-05-26,20.44,20.44,20.245,20.245,55152.0
2022-05-27,20.44,20.44,20.27,20.27,87383.0
2022-05-30,20.5,20.58,20.475,20.555,85499.0
2022-05-31,20.58,20.58,20.43,20.495,129687.0
2022-06-01,20.485,20.485,20.385,20.395,61193.0
2022-06-02,20.28,20.375,20.245,20.325,39756.0
2022-06-03,20.61,20.61,20.45,20.53,31461.0
2022-06-06,20.5,20.51,20.395,20.45,63609.0
2022-06-07,20.495,20.52,20.2,20.2,128531.0
2022-06-08,20.43,20.575,20.43,20.5,48814.0
2022-06-09,20.34,20.34,20.18,20.245,67878.0
2022-06-10,20.02,20.03,19.905,19.975,34705.0
2022-06-14,19.235,19.235,19.04,19.19,171944.0
2022-06-15,18.815,18.845,18.71,18.775,162597.0
2022-06-16,18.94,19.06,18.855,18.855,72414.0
2022-06-17,18.64,18.64,18.49,18.56,99060.0
2022-06-20,18.665,18.665,18.265,18.345,155160.0
2022-06-21,18.505,18.585,18.46,18.55,219290.0
2022-06-22,18.62,18.64,18.505,18.505,40565.0
2022-06-23,18.575,18.73,18.575,18.685,61511.0
2022-06-24,18.775,18.985,18.775,18.985,45898.0
2022-06-27,19.065,19.22,19.06,19.185,55962.0
2022-06-28,19.235,19.315,19.235,19.29,47011.0
2022-06-29,19.3,19.35,19.185,19.335,42872.0
2022-06-30,19.31,19.31,19.155,19.155,40251.0
2022-07-01,19.255,19.4,19.155,19.22,94537.0
2022-07-04,19.67,19.67,19.525,19.585,60979.0
2022-07-05,19.605,19.66,19.595,19.66,37483.0
2022-07-06,19.275,19.29,19.13,19.185,58528.0
2022-07-07,19.32,19.32,19.14,19.275,41311.0
2022-07-08,19.345,19.345,19.21,19.265,68335.0
2022-07-11,19.265,19.335,19.145,19.2,57709.0
2022-07-12,19.38,19.38,19.235,19.275,47876.0
2022-07-13,19.245,19.275,19.19,19.275,56826.0
2022-07-14,19.2,19.29,19.1,19.265,326148.0
2022-07-15,19.245,19.37,19.19,19.255,53168.0
2022-07-18,19.445,19.45,19.29,19.405,86555.0
2022-07-19,19.355,19.355,19.185,19.245,62106.0
2022-07-20,19.54,19.54,19.39,19.515,64502.0
2022-07-21,19.365,19.365,19.19,19.295,81496.0
2022-07-22,19.4,19.4,19.255,19.32,91598.0
2022-07-25,19.32,19.47,19.32,19.46,70129.0
2022-07-26,19.56,19.695,19.54,19.615,67499.0
2022-07-27,19.695,19.81,19.675,19.775,54589.0
2022-07-28,19.84,19.855,19.73,19.785,79151.0
2022-07-29,20.115,20.115,19.965,20.02,69008.0
2022-08-01,20.27,20.28,20.135,20.195,103382.0
2022-08-02,20.25,20.25,20.055,20.145,74212.0
2022-08-03,20.11,20.145,19.975,20.11,48241.0
2022-08-04,20.235,20.26,20.115,20.215,57943.0
2022-08-05,20.26,20.28,20.115,20.27,87954.0
2022-08-08,20.24,20.26,20.1,20.15,58116.0
2022-08-09,20.35,20.35,20.17,20.26,63624.0
2022-08-10,20.465,20.465,20.305,20.315,57534.0
2022-08-11,20.555,20.555,20.405,20.475,48712.0
2022-08-12,20.475,20.555,20.395,20.43,84060.0
2022-08-15,20.7,20.71,20.555,20.63,88333.0
2022-08-16,20.745,20.755,20.565,20.635,67677.0
2022-08-17,20.635,20.905,20.54,20.9,242931.0
2022-08-18,20.71,20.78,20.665,20.765,99645.0
2022-08-19,20.89,20.89,20.72,20.77,65949.0
2022-08-22,20.69,20.69,20.375,20.375,162163.0
2022-08-23,20.59,20.59,20.405,20.405,74047.0
2022-08-24,20.34,20.44,20.33,20.43,52548.0
2022-08-25,20.555,20.59,20.42,20.54,65438.0
2022-08-26,20.465,20.645,20.465,20.555,69736.0
2022-08-29,20.27,20.27,20.11,20.25,79551.0
2022-08-30,20.43,20.43,20.24,20.405,60942.0
2022-08-31,20.62,20.62,19.98,20.115,65528.0
2022-09-01,20.0,20.0,19.75,19.935,49060.0
2022-09-02,19.99,20.0,19.83,19.83,44361.0
2022-09-05,19.75,19.855,19.67,19.755,43532.0
2022-09-06,19.89,19.89,19.715,19.74,75800.0
2022-09-07,19.885,19.885,19.39,19.75,82509.0
2022-09-08,20.065,20.215,20.065,20.195,57210.0
2022-09-09,20.045,20.16,20.045,20.16,60669.0
2022-09-12,20.215,20.385,20.195,20.285,101538.0
2022-09-13,20.465,20.495,20.385,20.465,62855.0
2022-09-14,20.11,20.11,19.89,19.91,90043.0
2022-09-15,20.01,20.045,19.93,20.02,60133.0
2022-09-16,19.675,19.675,19.54,19.58,93143.0
2022-09-19,19.65,19.66,19.445,19.445,48817.0
2022-09-20,19.685,19.855,19.67,19.75,40514.0
2022-09-21,19.58,19.58,19.4,19.47,49863.0
2022-09-23,19.39,19.39,19.065,19.13,59265.0
2022-09-26,18.88,18.88,18.645,18.66,48482.0
2022-09-27,18.445,18.575,18.445,18.555,67123.0
2022-09-28,18.32,18.32,18.07,18.195,102606.0
2022-09-29,18.555,18.575,18.365,18.465,69865.0
2022-09-30,17.98,18.115,17.72,17.83,162949.0
2022-10-03,17.765,17.775,17.455,17.635,55682.0
2022-10-04,18.045,18.1,17.735,18.1,73113.0
2022-10-05,18.405,18.405,18.26,18.315,171727.0
2022-10-06,18.115,18.17,18.0,18.16,130879.0
2022-10-07,17.73,17.89,17.59,17.755,402177.0
2022-10-10,17.375,17.395,17.33,17.395,79430.0
2022-10-11,17.255,17.295,17.15,17.205,286045.0
2022-10-12,17.25,17.32,17.12,17.31,162268.0
2022-10-13,16.995,16.995,16.875,16.97,81077.0
2022-10-14,17.295,17.43,17.275,17.42,55079.0
2022-10-17,17.175,17.175,17.06,17.165,67821.0
2022-10-18,17.54,17.62,17.43,17.555,56780.0
2022-10-19,17.78,18.39,17.665,17.78,82595.0
2022-10-20,17.585,17.585,17.455,17.53,137349.0
2022-10-21,17.285,17.285,17.16,17.185,63234.0
2022-10-24,17.43,17.485,17.355,17.42,89895.0
2022-10-25,17.5,17.51,17.43,17.445,60907.0
2022-10-26,17.205,17.82,17.205,17.79,81280.0
2022-10-27,17.925,17.925,17.8,17.89,79638.0
2022-10-28,17.78,17.945,17.78,17.865,112568.0
2022-10-31,17.865,18.36,17.865,18.28,72097.0
2022-11-01,18.335,18.335,18.235,18.305,51351.0
2022-11-02,18.145,18.21,18.1,18.2,67243.0
2022-11-03,18.055,18.08,17.91,18.07,128794.0
2022-11-04,18.055,18.145,18.045,18.115,70420.0
2022-11-07,18.215,18.29,18.09,18.29,64425.0
2022-11-08,18.08,18.17,18.025,18.16,112375.0
2022-11-09,18.28,18.325,18.16,18.245,69114.0
2022-11-10,18.1,18.125,18.02,18.115,62418.0
2022-11-11,18.73,18.785,18.68,18.78,85416.0
2022-11-14,18.725,18.76,18.615,18.725,72372.0
2022-11-15,18.64,18.67,18.55,18.595,67873.0
2022-11-16,18.65,18.66,18.56,18.595,74573.0
2022-11-17,18.825,18.825,18.65,18.68,63553.0
2022-11-18,18.805,18.805,18.48,18.515,42801.0
2022-11-21,18.67,18.74,18.67,18.705,110718.0
2022-11-22,18.77,19.03,18.77,18.895,51286.0
2022-11-23,19.205,19.205,18.95,19.005,95084.0
2022-11-24,19.13,19.185,19.06,19.115,56903.0
2022-11-25,19.065,19.15,19.065,19.13,45625.0
2022-11-28,19.13,19.195,19.13,19.15,88164.0
2022-11-29,19.14,19.14,18.995,19.05,62859.0
2022-11-30,19.195,19.195,18.96,18.985,61308.0
2022-12-01,19.455,19.455,19.195,19.25,140714.0
2022-12-02,19.25,19.395,19.15,19.195,56941.0
2022-12-05,19.195,19.195,19.015,19.115,98509.0
2022-12-06,19.12,19.12,19.02,19.075,62545.0
2022-12-07,19.005,19.005,18.925,18.975,53773.0
2022-12-08,18.985,18.985,18.815,18.875,90765.0
2022-12-09,19.16,19.16,18.915,19.005,56320.0
2022-12-12,18.95,18.95,18.87,18.95,66109.0
2022-12-13,19.115,19.22,19.105,19.16,151384.0
2022-12-14,19.455,19.455,19.275,19.385,267381.0
2022-12-15,19.41,19.465,19.25,19.31,68764.0
2022-12-16,19.06,19.205,18.995,19.03,99540.0
2022-12-19,18.78,18.78,18.66,18.715,120753.0
2022-12-20,18.685,18.715,18.49,18.515,114824.0
2022-12-21,18.635,18.685,18.59,18.605,132272.0
2022-12-22,18.86,18.885,18.815,18.875,61446.0
2022-12-23,18.685,18.895,18.67,18.75,49880.0
2022-12-28,18.995,18.995,18.875,18.875,21926.0
2022-12-29,18.875,18.875,18.695,18.73,33925.0
2022-12-30,18.995,18.995,18.785,18.805,12595.0
2023-01-03,18.985,18.995,18.585,18.715,26984.0
2023-01-04,18.75,18.775,18.695,18.77,18757.0
2023-01-05,18.895,19.09,18.76,18.96,16261.0
2023-01-06,18.86,18.86,18.76,18.805,74178.0
2023-01-09,18.75,19.115,18.75,19.115,82393.0
2023-01-10,19.115,19.115,19.035,19.09,59747.0
2023-01-11,19.15,19.235,19.14,19.16,43166.0
2023-01-12,19.325,19.45,19.295,19.415,35192.0
2023-01-13,19.36,19.525,19.315,19.335,36642.0
2023-01-16,19.37,19.405,19.315,19.39,88804.0
2023-01-17,19.37,19.405,19.335,19.37,62834.0
2023-01-18,19.36,19.405,19.325,19.39,95152.0
2023-01-19,19.16,19.17,19.115,19.115,48373.0
2023-01-20,19.305,19.405,19.015,19.07,79348.0
2023-01-23,19.18,19.19,19.115,19.18,57955.0
2023-01-24,19.17,19.17,19.105,19.16,94678.0
2023-01-25,19.19,19.57,19.015,19.15,70627.0
2023-01-27,19.07,19.14,19.07,19.09,44698.0
2023-01-30,19.09,19.105,19.04,19.04,109928.0
2023-01-31,19.06,19.08,19.005,19.035,45282.0
2023-02-01,19.15,19.195,19.135,19.16,70689.0
2023-02-02,19.28,19.295,19.195,19.245,107418.0
2023-02-03,19.27,19.425,19.27,19.415,93912.0
2023-02-06,19.115,19.115,19.025,19.04,90820.0
2023-02-07,19.14,19.18,19.115,19.135,77652.0
2023-02-08,19.095,19.135,19.07,19.105,75711.0
2023-02-09,18.96,18.97,18.905,18.95,52318.0
2023-02-10,19.15,19.235,18.73,18.76,63568.0
2023-02-13,18.895,18.905,18.84,18.86,41333.0
2023-02-14,19.06,19.06,19.005,19.015,123786.0
2023-02-15,18.94,18.97,18.87,18.87,123898.0
2023-02-16,19.035,19.05,18.97,19.04,54671.0
2023-02-17,18.87,18.87,18.795,18.815,50523.0
2023-02-20,18.885,18.94,18.88,18.935,81604.0
2023-02-21,18.86,18.86,18.83,18.84,85232.0
2023-02-22,18.67,18.675,18.62,18.65,100272.0
2023-02-23,18.57,18.615,18.26,18.615,85935.0
2023-02-24,18.65,18.66,18.595,18.615,55207.0
2023-02-27,18.52,18.605,18.52,18.595,67328.0
2023-02-28,18.62,18.63,18.585,18.605,109520.0
2023-03-01,18.44,18.44,18.36,18.415,94824.0
2023-03-02,18.275,18.295,18.175,18.195,89839.0
2023-03-03,18.46,18.46,18.405,18.43,102590.0
2023-03-06,18.66,18.685,18.62,18.685,60049.0
2023-03-07,18.685,18.705,18.63,18.695,137575.0
2023-03-08,18.63,18.63,18.43,18.46,178641.0
2023-03-09,19.04,19.04,18.55,18.55,77660.0
2023-03-10,18.415,18.415,18.295,18.295,58116.0
2023-03-13,18.305,18.495,18.305,18.465,113383.0
2023-03-14,18.405,18.45,18.34,18.42,60736.0
2023-03-15,18.515,18.585,18.505,18.56,50014.0
2023-03-16,18.57,18.64,18.495,18.62,110874.0
2023-03-17,18.67,18.705,18.63,18.675,51716.0
2023-03-20,18.475,18.515,18.375,18.405,44381.0
2023-03-21,18.495,19.035,18.42,18.515,102365.0
2023-03-22,18.42,18.475,18.34,18.385,66098.0
2023-03-23,18.24,18.24,17.445,18.155,61550.0
2023-03-24,18.01,18.03,17.975,18.03,58322.0
2023-03-27,18.365,18.415,18.34,18.365,65554.0
2023-03-28,18.365,18.385,18.305,18.35,104028.0
2023-03-29,18.33,18.405,18.33,18.375,81450.0
2023-03-30,18.57,18.62,18.53,18.575,164901.0
2023-03-31,18.73,18.75,18.675,18.675,46540.0
2023-04-03,18.695,18.815,18.43,18.74,76869.0
2023-04-04,18.75,18.75,18.705,18.725,99041.0
2023-04-05,18.475,18.835,18.475,18.785,55832.0
2023-04-06,19.065,19.1,18.99,19.1,101346.0
2023-04-11,19.185,19.295,19.185,19.22,52661.0
2023-04-12,19.295,19.32,19.245,19.285,61485.0
2023-04-13,19.265,19.295,19.22,19.275,67822.0
2023-04-14,19.3,19.3,19.24,19.245,62658.0
2023-04-17,19.21,19.3,19.13,19.3,62307.0
2023-04-18,19.3,19.3,19.22,19.3,71886.0
2023-04-19,19.145,19.185,19.065,19.11,866780.0
2023-04-20,19.185,19.23,19.165,19.19,109136.0
2023-04-21,19.67,19.67,19.12,19.23,83566.0
2023-04-24,19.245,19.415,19.23,19.23,50712.0
2023-04-26,19.385,19.67,19.21,19.245,90909.0
2023-04-27,19.21,19.21,19.035,19.11,87468.0
2023-04-28,19.165,19.35,19.035,19.295,48750.0
2023-05-01,19.485,19.485,19.245,19.245,40537.0
2023-05-02,19.245,19.405,19.245,19.3,86003.0
2023-05-03,19.065,19.21,18.97,19.065,71274.0
2023-05-04,18.935,19.13,18.85,19.065,67969.0
2023-05-05,18.99,19.155,18.99,19.135,51521.0
2023-05-08,19.19,19.3,19.165,19.255,107565.0
2023-05-09,19.165,19.23,19.145,19.165,89877.0
2023-05-10,19.19,19.19,19.145,19.185,63381.0
2023-05-11,19.19,19.3,19.165,19.265,90828.0
2023-05-12,19.135,19.23,19.12,19.23,43459.0
2023-05-15,19.255,19.295,19.22,19.245,80972.0
2023-05-16,19.22,19.22,18.98,19.0,58674.0
2023-05-17,19.0,19.0,18.725,18.835,95888.0
2023-05-18,18.86,18.915,18.77,18.825,80409.0
2023-05-19,18.825,18.825,18.685,18.73,76945.0
2023-05-22,18.87,18.88,18.66,18.705,43006.0
2023-05-23,18.715,18.77,18.695,18.725,77025.0
2023-05-24,18.66,18.66,18.56,18.605,39257.0
2023-05-25,18.52,18.52,18.375,18.42,76663.0
2023-05-26,18.275,18.275,18.18,18.235,60060.0
2023-05-29,18.375,18.375,18.28,18.33,45313.0
2023-05-30,18.385,18.385,18.16,18.335,85425.0
2023-05-31,18.385,18.385,18.245,18.32,41212.0
2023-06-01,18.43,18.475,18.355,18.475,68686.0
2023-06-02,18.42,18.455,18.3,18.385,88880.0
2023-06-05,18.51,18.705,18.505,18.505,54500.0
2023-06-06,18.585,18.63,18.495,18.495,52701.0
2023-06-07,18.695,18.705,18.475,18.505,65223.0
2023-06-08,18.62,18.805,18.62,18.805,64281.0
2023-06-09,18.85,18.85,18.63,18.78,53079.0
2023-06-13,18.78,18.78,18.54,18.595,88394.0
2023-06-14,18.63,18.76,18.54,18.62,58843.0
2023-06-15,18.565,18.695,18.565,18.63,70616.0
2023-06-16,18.705,18.845,18.685,18.845,72522.0
2023-06-19,18.73,18.845,18.155,18.825,125184.0
2023-06-20,18.825,18.835,18.565,18.565,58362.0
2023-06-21,18.64,18.835,18.63,18.695,48940.0
2023-06-22,18.73,18.74,18.67,18.675,52794.0
2023-06-23,18.63,18.66,18.235,18.55,65546.0
2023-06-26,18.54,18.565,18.375,18.465,109499.0
2023-06-27,18.455,18.66,18.455,18.465,113270.0
2023-06-28,18.485,18.76,18.485,18.63,101783.0
2023-06-29,18.66,18.66,18.485,18.585,80034.0
2023-06-30,18.705,18.705,18.52,18.565,78165.0
2023-07-03,18.54,18.725,18.43,18.52,489298.0
2023-07-04,18.725,18.725,18.215,18.63,74157.0
2023-07-05,18.68,18.695,18.495,18.695,454679.0
2023-07-06,18.68,18.685,18.595,18.65,115014.0
2023-07-07,18.43,18.5,18.41,18.435,73001.0
2023-07-10,18.455,18.455,18.29,18.29,50107.0
2023-07-11,18.305,18.315,18.28,18.315,47592.0
2023-07-12,18.355,18.565,18.355,18.52,74418.0
2023-07-13,18.695,18.715,18.67,18.68,55995.0
2023-07-14,18.725,18.78,18.67,18.78,78912.0
2023-07-17,18.54,18.64,18.54,18.64,67712.0
2023-07-18,18.5,18.5,18.42,18.43,63403.0
2023-07-19,18.475,18.475,18.42,18.435,122578.0
2023-07-20,18.54,18.63,18.54,18.63,69776.0
2023-07-21,18.865,18.865,18.685,18.725,79436.0
2023-07-24,18.815,18.865,18.76,18.825,44869.0
2023-07-25,18.89,18.91,18.865,18.91,67358.0
2023-07-26,18.93,18.94,18.54,18.875,82718.0
2023-07-27,18.955,19.03,18.945,19.03,86509.0
2023-07-28,18.815,19.29,18.79,18.89,67166.0
2023-07-31,18.76,18.815,18.63,18.695,181651.0
2023-08-01,18.695,18.855,18.605,18.79,131331.0
2023-08-02,18.79,18.79,18.485,18.5,167426.0
2023-08-03,18.55,18.565,18.365,18.455,150605.0
2023-08-04,18.315,18.315,18.18,18.24,146673.0
2023-08-07,18.195,18.215,17.99,18.16,61943.0
2023-08-08,18.205,18.205,18.115,18.115,70128.0
2023-08-09,18.215,18.24,18.185,18.24,95029.0
2023-08-10,18.325,18.355,18.29,18.325,53962.0
2023-08-11,18.4,18.4,18.28,18.305,79609.0
2023-08-14,18.28,18.355,18.28,18.325,86948.0
2023-08-15,18.18,18.26,18.18,18.235,76309.0
2023-08-16,18.17,18.17,17.945,18.0,111143.0
2023-08-17,17.935,17.975,17.76,17.945,109415.0
2023-08-18,17.89,17.89,17.805,17.86,87220.0
2023-08-21,17.89,17.925,17.815,17.925,96468.0
2023-08-22,18.8,18.8,17.74,17.8,65349.0
2023-08-23,17.89,17.92,17.685,17.91,92504.0
2023-08-24,17.92,18.0,17.88,18.0,87045.0
2023-08-25,18.075,18.075,17.805,17.825,74131.0
2023-08-28,17.955,17.965,17.835,17.965,147502.0
2023-08-29,18.065,18.065,17.965,18.03,72673.0
2023-08-30,18.075,18.17,18.075,18.14,52485.0
2023-08-31,18.14,18.195,18.095,18.13,37555.0
2023-09-01,18.105,18.105,17.99,18.01,43830.0
2023-09-04,18.01,18.01,17.945,17.99,56872.0
2023-09-05,18.03,18.03,17.935,17.985,77423.0
2023-09-06,17.88,17.88,17.76,17.77,69395.0
2023-09-07,17.715,17.735,17.67,17.695,71517.0
2023-09-08,17.845,17.89,17.8,17.845,236956.0
2023-09-11,17.89,17.91,17.855,17.91,79458.0
2023-09-12,17.985,17.985,17.89,17.925,64735.0
2023-09-13,18.17,18.17,17.945,17.965,43441.0
2023-09-14,18.01,18.075,18.0,18.04,53007.0
2023-09-15,18.225,18.355,17.955,18.3,279950.0
2023-09-18,18.25,18.25,18.195,18.24,106205.0
2023-09-19,18.205,18.205,18.115,18.14,97404.0
2023-09-20,18.14,18.15,18.01,18.04,100988.0
2023-09-21,17.975,18.17,17.975,18.03,93867.0
2023-09-22,17.89,17.89,17.77,17.88,82214.0
2023-09-25,17.8,17.88,17.77,17.8,76608.0
2023-09-26,17.74,17.78,17.705,17.735,69002.0
2023-09-27,17.455,17.49,17.38,17.435,77598.0
2023-09-28,17.415,17.52,17.25,17.315,188765.0
2023-09-29,17.25,17.25,17.055,17.11,105473.0
2023-10-02,17.235,17.26,17.16,17.17,41862.0
2023-10-03,16.69,16.84,16.595,16.595,106458.0
2023-10-04,16.59,16.615,16.54,16.595,74681.0
2023-10-05,16.595,16.67,16.58,16.67,75824.0
2023-10-06,16.635,16.68,16.595,16.615,230301.0
2023-10-09,16.67,16.7,16.58,16.68,89046.0
2023-10-10,16.86,16.895,16.82,16.895,142939.0
2023-10-11,16.935,17.12,16.935,17.065,173545.0
2023-10-12,17.235,17.31,17.205,17.225,154891.0
2023-10-13,17.225,17.225,17.025,17.075,130144.0
2023-10-16,17.1,17.19,17.1,17.14,155017.0
2023-10-17,17.175,17.29,17.175,17.215,46513.0
2023-10-18,17.215,17.225,17.14,17.195,26613.0
2023-10-19,17.14,17.14,16.935,16.98,285246.0
2023-10-20,16.87,16.87,16.775,16.85,228132.0
2023-10-23,16.73,16.745,16.67,16.73,250263.0
2023-10-24,16.67,16.67,16.58,16.655,77924.0
2023-10-25,16.745,16.82,16.745,16.795,51853.0
2023-10-26,16.795,16.83,16.745,16.795,77753.0
2023-10-27,16.84,16.99,16.84,16.99,95832.0
2023-10-30,16.87,16.87,16.72,16.795,67383.0
2023-10-31,16.765,16.87,16.765,16.84,89267.0
2023-11-01,16.88,17.025,16.88,16.98,127909.0
2023-11-02,17.195,17.225,17.13,17.17,116527.0
2023-11-03,17.59,17.655,17.525,17.645,108356.0
2023-11-06,17.675,17.7,17.56,17.665,101105.0
2023-11-07,17.605,17.615,17.475,17.515,104162.0
2023-11-08,17.59,17.59,17.42,17.54,96659.0
2023-11-09,17.55,17.55,17.39,17.4,53653.0
2023-11-10,17.4,17.4,17.29,17.335,56027.0
2023-11-13,17.385,17.385,17.3,17.31,40016.0
2023-11-14,17.13,17.335,17.12,17.325,71841.0
2023-11-15,17.71,17.805,17.71,17.755,52738.0
2023-11-16,17.765,17.87,17.765,17.83,86707.0
2023-11-17,17.88,17.965,17.87,17.965,69184.0
2023-11-20,18.055,18.105,17.97,17.97,53622.0
2023-11-21,18.0,18.02,17.785,17.785,45213.0
2023-11-22,17.97,18.02,17.955,18.01,52706.0
2023-11-23,18.055,18.085,18.01,18.045,71575.0
2023-11-24,18.02,18.055,18.0,18.01,37712.0
2023-11-27,18.04,18.16,18.02,18.03,55453.0
2023-11-28,18.055,18.12,18.03,18.04,63906.0
2023-11-29,18.16,18.185,18.095,18.105,32909.0
2023-11-30,18.075,18.13,18.075,18.095,64686.0
2023-12-01,18.14,18.26,18.14,18.205,59325.0
2023-12-04,18.31,18.43,18.31,18.375,46645.0
2023-12-05,18.395,18.395,18.3,18.32,76552.0
2023-12-06,18.28,18.365,18.255,18.335,74750.0
2023-12-07,18.345,18.55,18.345,18.485,55595.0
2023-12-08,18.475,18.525,18.45,18.485,65956.0
2023-12-11,18.385,18.495,18.385,18.47,98782.0
2023-12-12,18.515,18.515,18.46,18.475,70192.0
2023-12-13,18.46,18.475,18.385,18.46,66312.0
2023-12-14,18.475,18.88,18.475,18.805,314784.0
2023-12-15,18.645,18.89,18.645,18.89,179506.0
2023-12-18,18.59,18.675,18.545,18.62,64860.0
2023-12-19,18.59,18.62,18.495,18.56,91828.0
2023-12-20,18.6,18.655,18.59,18.62,74908.0
2023-12-21,18.45,18.46,18.355,18.46,79213.0
2023-12-22,18.475,18.56,18.47,18.515,50403.0
2023-12-27,18.71,18.73,18.59,18.59,32525.0
2023-12-28,18.665,18.685,18.59,18.645,19733.0
2023-12-29,18.665,18.75,18.635,18.635,24981.0
2024-01-02,18.795,18.795,18.61,18.635,21656.0
2024-01-03,18.77,18.79,18.695,18.695,14442.0
2024-01-04,18.655,18.79,18.655,18.71,33154.0
2024-01-05,18.495,18.835,18.495,18.705,32171.0
2024-01-08,18.75,18.75,18.705,18.705,63469.0
2024-01-09,18.805,18.87,18.805,18.825,40326.0
2024-01-10,18.815,18.815,18.75,18.815,185630.0
2024-01-11,18.835,18.865,18.795,18.835,56540.0
2024-01-12,18.625,18.635,18.58,18.58,38824.0
2024-01-15,18.705,18.71,18.635,18.71,42377.0
2024-01-16,18.685,18.685,18.6,18.6,43523.0
2024-01-17,18.495,18.535,18.005,18.005,81597.0
2024-01-18,18.12,18.25,18.12,18.195,44788.0
2024-01-19,18.195,18.195,18.1,18.1,349217.0
2024-01-22,18.26,18.26,18.1,18.1,100340.0
2024-01-23,18.175,18.21,18.12,18.12,319090.0
2024-01-24,18.165,18.175,18.11,18.12,110113.0
2024-01-25,18.025,18.05,17.995,18.005,196184.0
2024-01-29,18.025,18.24,18.025,18.185,111858.0
2024-01-30,18.285,18.515,18.28,18.305,99944.0
2024-01-31,18.4,18.4,18.315,18.335,77027.0
2024-02-01,18.305,18.305,18.23,18.26,68265.0
2024-02-02,18.45,18.525,18.4,18.455,63857.0
2024-02-05,18.295,18.295,18.185,18.185,116354.0
2024-02-06,18.21,18.21,18.035,18.09,55637.0
2024-02-07,18.125,18.2,18.125,18.145,88390.0
2024-02-08,18.155,18.155,18.09,18.11,57718.0
2024-02-09,18.025,18.035,17.94,17.975,59807.0
2024-02-12,17.985,18.015,17.855,17.955,68360.0
2024-02-13,18.09,18.1,18.04,18.04,52959.0
2024-02-14,18.04,18.04,17.75,17.75,98101.0
2024-02-15,17.825,17.955,17.825,17.9,108095.0
2024-02-16,18.12,18.2,18.07,18.135,63513.0
2024-02-19,18.4,18.4,18.12,18.12,80034.0
2024-02-20,18.185,18.185,18.12,18.135,75254.0
2024-02-21,18.26,18.455,18.125,18.175,116761.0
2024-02-22,18.25,18.87,18.24,18.87,89326.0
2024-02-23,18.87,18.87,18.22,18.345,59338.0
2024-02-26,18.345,18.6,18.325,18.44,93813.0
2024-02-27,18.305,18.305,18.22,18.26,74827.0
2024-02-28,18.305,18.355,18.28,18.315,79631.0
2024-02-29,18.355,18.39,18.295,18.345,58614.0
2024-03-01,18.355,18.45,18.295,18.295,74184.0
2024-03-04,18.315,18.38,18.285,18.295,56793.0
2024-03-05,18.39,18.58,18.335,18.44,103106.0
2024-03-06,18.54,18.58,18.45,18.475,50196.0
2024-03-07,18.535,18.705,18.4,18.6,79758.0
2024-03-08,18.635,18.695,18.635,18.675,94744.0
2024-03-11,18.4,18.77,18.4,18.72,79450.0
2024-03-12,18.77,18.795,18.505,18.74,71337.0
2024-03-13,18.685,18.77,18.655,18.655,82244.0
2024-03-14,18.655,18.835,18.655,18.71,54905.0
2024-03-15,18.87,18.87,18.57,18.625,53432.0
2024-03-18,18.635,18.655,18.465,18.62,53917.0
2024-03-19,18.75,18.75,18.59,18.59,93134.0
2024-03-20,18.71,18.71,18.665,18.71,75503.0
2024-03-21,18.825,18.855,18.75,18.825,62040.0
2024-03-22,18.805,18.805,18.73,18.73,46002.0
2024-03-25,18.655,18.79,18.655,18.74,71877.0
2024-03-26,18.795,18.845,18.77,18.77,37360.0
2024-03-27,18.815,18.815,18.635,18.695,49850.0
2024-03-28,18.845,19.07,18.7,18.975,137906.0
2024-04-02,19.14,19.225,18.965,18.975,89907.0
2024-04-03,18.94,18.94,18.795,18.845,109664.0
2024-04-04,18.805,18.955,18.805,18.86,118955.0
2024-04-05,18.75,18.94,18.56,18.74,57615.0
2024-04-08,18.93,18.93,17.985,17.985,96482.0
2024-04-09,18.86,18.87,18.825,18.845,40582.0
2024-04-10,18.845,19.035,18.845,19.025,78855.0
2024-04-11,19.15,19.15,18.55,18.67,141988.0
2024-04-12,18.585,18.625,18.55,18.55,53451.0
2024-04-15,18.51,18.565,18.11,18.52,75638.0
2024-04-16,18.46,18.47,18.255,18.28,53648.0
2024-04-17,18.365,18.365,18.1,18.13,60032.0
2024-04-18,18.28,18.385,18.28,18.375,78840.0
2024-04-19,18.54,18.54,18.165,18.26,70963.0
2024-04-22,18.56,18.635,18.56,18.595,87066.0
2024-04-23,18.795,18.805,18.67,18.71,93874.0
2024-04-24,18.67,18.835,18.67,18.825,59489.0
2024-04-26,19.035,19.035,18.73,18.74,76023.0
2024-04-29,18.08,18.755,18.08,18.69,99760.0
2024-04-30,18.795,19.035,18.75,18.785,44437.0
2024-05-01,18.66,18.72,18.625,18.655,68923.0
2024-05-02,18.845,19.025,18.75,18.87,76220.0
2024-05-03,18.795,18.995,18.795,18.93,68540.0
2024-05-06,19.005,19.11,18.955,19.06,144627.0
2024-05-07,19.185,19.205,18.93,19.12,117686.0
2024-05-08,19.165,19.29,18.955,19.245,87598.0
2024-05-09,19.27,19.405,19.27,19.355,64205.0
2024-05-10,19.445,19.585,19.445,19.53,44891.0
2024-05-13,19.565,19.565,19.49,19.5,62056.0
2024-05-14,19.49,19.545,19.27,19.5,66643.0
2024-05-15,19.54,19.64,19.54,19.555,70815.0
2024-05-16,19.65,19.765,19.545,19.755,202514.0
2024-05-17,19.65,19.765,19.65,19.745,92413.0
2024-05-20,19.795,20.015,19.71,19.765,187893.0
2024-05-21,19.71,19.73,19.575,19.64,174316.0
2024-05-22,19.595,19.775,19.45,19.72,71722.0
2024-05-23,19.84,19.84,19.545,19.625,85249.0
2024-05-24,19.555,19.555,19.26,19.27,54322.0
2024-05-27,19.34,19.65,18.89,19.25,70336.0
2024-05-28,19.245,19.385,19.235,19.365,42876.0
2024-05-29,19.805,19.805,19.11,19.11,86725.0
2024-05-30,19.11,19.12,18.92,18.985,68741.0
2024-05-31,19.205,19.31,19.205,19.25,45241.0
2024-06-03,19.51,19.74,19.51,19.68,73324.0
2024-06-04,19.545,19.66,19.51,19.51,103100.0
2024-06-05,19.65,19.9,19.53,19.625,235784.0
2024-06-06,19.5,19.65,19.5,19.54,62471.0
2024-06-07,19.565,19.595,19.53,19.575,100171.0
2024-06-11,19.585,19.585,19.32,19.32,163906.0
2024-06-12,19.26,19.32,19.13,19.26,192077.0
2024-06-13,19.32,19.32,19.195,19.195,114290.0
2024-06-14,19.07,19.235,19.07,19.08,126337.0
2024-06-17,19.09,19.12,19.05,19.07,69381.0
2024-06-18,18.985,18.985,18.89,18.93,131321.0
2024-06-19,19.585,19.585,18.985,18.985,58024.0
2024-06-20,19.09,19.09,18.985,19.035,63677.0
2024-06-21,19.09,19.155,19.08,19.11,73508.0
2024-06-24,19.11,19.13,19.035,19.07,97841.0
2024-06-25,19.035,19.34,19.035,19.3,59848.0
2024-06-26,19.035,19.215,19.035,19.175,105524.0
2024-06-27,19.165,19.195,19.015,19.13,77562.0
2024-06-28,19.155,19.28,19.145,19.25,124352.0
2024-07-01,19.175,19.25,19.09,19.175,66485.0
2024-07-02,19.11,19.125,18.89,19.1,95709.0
2024-07-03,19.145,19.205,18.87,19.06,56857.0
2024-07-04,19.51,19.51,19.215,19.245,59962.0
2024-07-05,19.27,19.33,18.925,19.235,72826.0
2024-07-08,19.25,19.34,19.165,19.165,110802.0
2024-07-09,19.185,19.245,19.12,19.215,61212.0
2024-07-10,19.215,19.25,19.12,19.195,119077.0
2024-07-11,19.425,19.445,19.385,19.405,54370.0
2024-07-12,19.52,19.82,19.52,19.76,137441.0
2024-07-15,19.8,19.925,19.8,19.885,164404.0
2024-07-16,19.96,19.96,19.655,19.725,71274.0
2024-07-17,19.99,19.99,19.485,19.84,74237.0
2024-07-18,19.695,20.03,19.695,19.955,104757.0
2024-07-19,19.885,19.99,19.855,19.96,103810.0
2024-07-22,20.095,20.095,19.885,19.945,60778.0
2024-07-23,20.02,20.095,20.02,20.08,153614.0
2024-07-24,20.08,20.08,19.865,19.865,129115.0
2024-07-25,20.07,20.08,19.885,19.98,71846.0
2024-07-26,20.0,20.01,19.925,19.925,120494.0
2024-07-29,20.115,20.25,19.96,20.2,94590.0
2024-07-30,20.2,20.24,19.79,20.24,100206.0
2024-07-31,20.24,20.54,20.24,20.425,116400.0
2024-08-01,20.425,20.495,20.04,20.335,111299.0
2024-08-02,20.49,20.6,20.48,20.565,59585.0
2024-08-05,20.565,20.825,20.32,20.605,78996.0
2024-08-06,20.02,20.25,19.955,20.06,130005.0
2024-08-07,20.105,20.26,20.05,20.195,91180.0
2024-08-08,20.195,20.25,20.155,20.165,80197.0
2024-08-09,20.22,20.29,20.095,20.22,84105.0
2024-08-12,20.54,20.54,20.23,20.23,79603.0
2024-08-13,20.3,20.375,20.3,20.32,63276.0
2024-08-14,20.365,20.47,20.365,20.415,84921.0
2024-08-15,20.47,20.51,20.45,20.46,46171.0
2024-08-16,20.44,20.575,20.44,20.49,44940.0
2024-08-19,20.5,20.585,20.5,20.565,139599.0
2024-08-20,20.605,20.675,20.605,20.615,83907.0
2024-08-21,20.595,20.635,20.555,20.605,82077.0
2024-08-22,20.615,20.79,20.615,20.68,242539.0
2024-08-23,20.645,20.815,20.645,20.69,114627.0
2024-08-26,20.69,20.825,20.69,20.825,312912.0
2024-08-27,20.855,20.895,20.825,20.855,129172.0
2024-08-28,20.865,20.865,20.79,20.795,95654.0
2024-08-29,20.73,20.835,20.73,20.76,88192.0
2024-08-30,20.795,20.895,20.69,20.69,85021.0
2024-09-02,21.115,21.115,20.7,21.03,82142.0
2024-09-03,21.065,21.065,20.99,21.035,115875.0
2024-09-04,21.115,21.345,21.01,21.075,152835.0
2024-09-05,21.105,21.2,21.105,21.19,95678.0
2024-09-06,21.19,21.23,21.135,21.18,123379.0
2024-09-09,21.18,21.18,21.02,21.115,115739.0
2024-09-10,21.115,21.26,21.115,21.19,93866.0
2024-09-11,21.25,21.285,21.145,21.155,253724.0
2024-09-12,21.155,21.27,21.155,21.21,174660.0
2024-09-13,21.26,21.26,21.105,21.21,94100.0
2024-09-16,21.21,21.73,21.21,21.44,61494.0
2024-09-17,21.595,21.65,21.515,21.525,120765.0
2024-09-18,21.595,21.595,21.4,21.585,115968.0
2024-09-19,21.51,21.51,21.4,21.43,91936.0
2024-09-20,21.43,21.43,21.22,21.22,97331.0
2024-09-23,21.305,21.325,21.23,21.325,48437.0
2024-09-24,21.4,21.555,21.4,21.46,123960.0
2024-09-25,21.5,21.5,21.315,21.365,69880.0
2024-09-26,21.42,21.51,21.345,21.42,122717.0
2024-09-27,21.325,21.41,21.315,21.335,52027.0
2024-09-30,21.595,21.595,21.355,21.41,76403.0
2024-10-01,21.585,21.835,21.295,21.835,70942.0
2024-10-02,21.865,21.865,21.48,21.555,66322.0
2024-10-03,21.48,21.48,21.315,21.41,83428.0
2024-10-04,21.46,21.53,21.345,21.345,91666.0
2024-10-07,21.345,21.385,21.315,21.335,51685.0
2024-10-08,21.13,21.21,21.075,21.085,67723.0
2024-10-09,21.16,21.23,21.1,21.14,96536.0
2024-10-10,21.295,21.295,21.13,21.14,174059.0
2024-10-11,21.16,21.19,21.13,21.15,65181.0
2024-10-14,21.295,21.41,21.085,21.315,60910.0
2024-10-15,21.52,21.585,21.52,21.555,86628.0
2024-10-16,21.635,21.655,21.585,21.585,54755.0
2024-10-17,21.675,21.865,21.675,21.82,61953.0
2024-10-18,21.76,21.76,21.685,21.71,68720.0
2024-10-21,21.73,21.83,21.72,21.8,60394.0
2024-10-22,21.8,21.8,21.585,21.585,64619.0
2024-10-23,21.835,21.835,21.535,21.545,371291.0
2024-10-24,21.585,21.685,21.585,21.685,123603.0
2024-10-25,21.675,21.675,21.53,21.535,47091.0
2024-10-28,21.555,21.83,21.375,21.375,92111.0
2024-10-29,21.44,21.5,21.44,21.45,69073.0
2024-10-30,21.285,21.345,21.19,21.19,80536.0
2024-10-31,21.285,21.285,21.17,21.21,80977.0
2024-11-01,21.49,21.5,21.17,21.245,56581.0
2024-11-04,21.17,21.17,21.025,21.085,66025.0
2024-11-05,21.315,21.325,20.995,21.015,56929.0
2024-11-06,21.2,21.41,21.2,21.295,49472.0
2024-11-07,21.285,21.325,21.22,21.275,125542.0
2024-11-08,22.33,22.33,21.23,21.23,93467.0
2024-11-11,21.335,21.47,21.335,21.39,109092.0
2024-11-12,21.39,21.545,21.39,21.51,93221.0
2024-11-13,21.575,21.575,21.305,21.305,82296.0
2024-11-14,21.19,21.325,21.19,21.255,85868.0
2024-11-15,21.245,21.275,21.21,21.265,98708.0
2024-11-18,21.865,21.865,21.39,21.41,98710.0
2024-11-19,21.265,21.76,21.265,21.585,96874.0
2024-11-20,21.585,21.665,21.565,21.605,76382.0
2024-11-21,21.675,21.685,21.605,21.615,87948.0
2024-11-22,21.79,21.915,21.78,21.865,81710.0
2024-11-25,21.865,22.245,21.865,22.04,64259.0
2024-11-26,22.04,22.05,21.945,21.945,159115.0
2024-11-27,21.935,22.275,21.935,22.04,144261.0
2024-11-28,22.12,22.165,22.11,22.135,149716.0
2024-11-29,22.245,22.29,22.1,22.135,59521.0
2024-12-02,22.195,22.435,22.11,22.11,64786.0
2024-12-03,22.1,22.215,21.895,21.895,75869.0
2024-12-04,22.445,22.445,21.76,21.79,510756.0
2024-12-05,22.02,22.02,21.675,21.73,441843.0
2024-12-06,21.945,21.945,21.69,21.69,401733.0
2024-12-09,21.73,21.73,21.52,21.535,102721.0
2024-12-10,21.575,21.575,21.305,21.365,120182.0
2024-12-11,21.385,21.385,21.265,21.305,79710.0
2024-12-12,21.315,21.315,21.09,21.11,100605.0
2024-12-13,21.17,21.17,20.92,21.11,109598.0
2024-12-16,21.11,21.11,21.055,21.09,76360.0
2024-12-17,21.09,21.19,20.9,20.9,96350.0
2024-12-18,21.19,21.285,20.88,20.91,106515.0
2024-12-19,20.58,20.785,20.415,20.465,105681.0
2024-12-20,20.52,20.54,20.455,20.51,106886.0
2024-12-23,20.425,20.85,20.375,20.82,117846.0
2024-12-24,20.88,20.955,20.8,20.85,53471.0
2024-12-27,20.88,21.77,20.88,20.945,28114.0
2024-12-30,20.995,21.065,20.93,21.065,49435.0
2024-12-31,21.075,21.075,20.9,20.985,36217.0
2025-01-02,21.22,21.22,20.9,20.995,27175.0
2025-01-03,21.125,21.29,21.015,21.015,26609.0
2025-01-06,21.015,21.13,21.015,21.095,41390.0
2025-01-07,21.115,21.115,20.1,20.1,180027.0
2025-01-08,20.89,20.995,20.88,20.935,47521.0
2025-01-09,20.935,21.075,20.87,21.075,58760.0
2025-01-10,21.075,21.075,20.88,20.91,43200.0
2025-01-13,20.91,20.91,20.47,20.505,61041.0
2025-01-14,20.605,20.625,20.51,20.52,77328.0
2025-01-15,20.645,20.685,20.49,20.49,69460.0
2025-01-16,20.91,20.985,20.89,20.89,44259.0
2025-01-17,21.045,21.365,21.045,21.3,202995.0
2025-01-20,21.95,21.96,21.32,21.365,51100.0
2025-01-21,21.465,21.56,21.365,21.365,80222.0
2025-01-22,21.455,21.855,21.445,21.445,121102.0
2025-01-23,21.22,21.56,20.87,21.56,59266.0
2025-01-24,21.55,21.55,20.935,21.2,95499.0
2025-01-28,21.26,21.56,21.26,21.29,47550.0
2025-01-29,20.51,21.18,20.51,21.14,51724.0
2025-01-30,21.075,21.15,21.075,21.075,130062.0
2025-01-31,21.2,21.28,21.2,21.21,62698.0
2025-02-03,21.475,21.475,20.88,20.965,178131.0
2025-02-04,20.92,21.55,20.92,21.075,195233.0
2025-02-05,21.56,21.56,21.025,21.025,72654.0
2025-02-06,20.555,21.455,20.555,21.31,56406.0
2025-02-07,21.24,21.24,21.17,21.17,57967.0
2025-02-10,21.465,21.465,21.16,21.21,85620.0
2025-02-11,21.22,21.465,21.22,21.375,43066.0
2025-02-12,21.465,21.56,21.425,21.435,423730.0
2025-02-13,21.365,21.465,21.075,21.075,82412.0
2025-02-14,21.465,21.835,21.465,21.505,67816.0
2025-02-17,21.505,21.845,21.13,21.13,80541.0
2025-02-18,21.355,21.395,21.3,21.3,141680.0
2025-02-19,21.445,21.845,21.425,21.425,67459.0
2025-02-20,21.465,21.525,21.385,21.385,89592.0
2025-02-21,21.385,21.425,21.365,21.365,103577.0
2025-02-24,21.465,21.55,21.465,21.525,73128.0
2025-02-25,21.54,21.58,21.465,21.57,79942.0
2025-02-26,21.525,21.6,21.525,21.57,80494.0
2025-02-27,21.525,21.6,21.525,21.55,51959.0
2025-02-28,21.55,21.55,21.415,21.415,65608.0
2025-03-03,21.67,21.855,21.6,21.7,70449.0
2025-03-04,21.845,21.865,21.445,21.765,79541.0
2025-03-05,21.6,21.64,21.55,21.59,95743.0
2025-03-06,21.56,21.785,21.395,21.465,91583.0
2025-03-07,21.465,21.465,21.24,21.24,320587.0
2025-03-10,21.415,21.775,21.085,21.475,73203.0
2025-03-11,21.465,21.94,21.465,21.725,286155.0
2025-03-12,21.465,21.475,21.385,21.455,191078.0
2025-03-13,21.405,21.405,20.995,21.31,86109.0
2025-03-14,21.95,21.95,21.335,21.345,83124.0
2025-03-17,21.63,21.68,21.59,21.59,93205.0
2025-03-18,21.775,21.93,21.725,21.725,66534.0
2025-03-19,21.785,21.885,21.71,21.71,107636.0
2025-03-20,21.71,21.845,21.71,21.755,77241.0
2025-03-21,21.755,21.915,21.755,21.835,77667.0
2025-03-24,21.96,22.11,21.735,21.735,92190.0
2025-03-25,21.71,21.825,21.71,21.765,106696.0
2025-03-26,21.64,21.65,21.6,21.63,88583.0
2025-03-27,21.775,21.815,21.735,21.745,98948.0
2025-03-28,21.465,21.94,21.335,21.775,209701.0
2025-03-31,21.835,21.905,21.785,21.905,79441.0
2025-04-01,22.07,22.07,21.865,22.0,98161.0
2025-04-02,21.99,22.05,21.895,22.01,82508.0
2025-04-03,22.01,22.05,21.835,21.875,63468.0
2025-04-04,21.64,22.06,21.63,21.925,85464.0
2025-04-07,20.85,22.02,20.42,20.89,141659.0
2025-04-08,21.43,21.43,20.595,20.84,259378.0
2025-04-09,20.645,20.645,20.035,20.125,176340.0
2025-04-10,20.645,21.345,20.645,21.215,155788.0
2025-04-11,21.215,21.215,20.725,21.02,101751.0
2025-04-14,21.135,21.725,21.135,21.275,76388.0
2025-04-15,21.61,21.99,21.52,21.52,80409.0
2025-04-16,21.315,21.715,21.315,21.61,66742.0
2025-04-17,21.665,22.06,21.52,21.63,133973.0
2025-04-22,21.63,21.645,20.96,20.96,118531.0
2025-04-23,21.725,22.475,21.56,21.56,184772.0
2025-04-24,21.895,21.915,21.745,21.755,128394.0
2025-04-28,21.63,22.16,20.99,20.99,79632.0
2025-04-29,20.99,22.0,20.99,21.905,186499.0
2025-04-30,22.02,22.07,21.925,21.925,122912.0
2025-05-01,21.675,22.03,21.63,21.935,75667.0
2025-05-02,21.935,22.14,21.915,22.04,79133.0
2025-05-05,22.02,22.17,22.02,22.07,77717.0
2025-05-06,22.08,22.18,22.05,22.05,117030.0
2025-05-07,22.02,22.22,22.02,22.12,80593.0
2025-05-08,22.12,22.325,22.12,22.16,68793.0
2025-05-09,22.13,22.13,22.01,22.06,61449.0
2025-05-12,22.21,22.22,22.07,22.07,125562.0
2025-05-13,22.07,22.07,21.815,21.815,82202.0
2025-05-14,21.97,21.99,21.63,21.63,86989.0
2025-05-15,21.755,21.785,21.735,21.735,69599.0
2025-05-16,22.12,22.255,22.12,22.225,68437.0
2025-05-19,22.465,22.465,22.245,22.245,93117.0
2025-05-20,22.265,22.485,22.265,22.415,80967.0
2025-05-21,22.415,22.55,22.415,22.475,89861.0
2025-05-22,22.255,22.275,22.22,22.225,100483.0
2025-05-23,22.13,22.14,22.04,22.04,77133.0
2025-05-26,22.225,22.245,21.99,22.18,106447.0
2025-05-27,22.18,22.325,22.07,22.265,107354.0
2025-05-28,22.325,22.325,22.22,22.255,64924.0
2025-05-29,22.385,22.385,22.15,22.15,93533.0
2025-05-30,22.15,22.21,22.14,22.14,95313.0
2025-06-02,22.2,22.325,22.12,22.12,54702.0
2025-06-03,22.265,22.385,22.255,22.265,105964.0
2025-06-04,22.265,22.405,22.2,22.22,100975.0
2025-06-05,22.12,22.235,22.12,22.235,60376.0
2025-06-06,22.285,22.285,22.225,22.225,75625.0
2025-06-10,22.225,22.225,22.1,22.17,114639.0
2025-06-11,22.2,22.255,22.18,22.18,126067.0
2025-06-12,22.18,22.235,21.905,22.05,114265.0
2025-06-13,22.18,22.335,22.12,22.12,109854.0
2025-06-16,22.12,22.275,22.12,22.22,131051.0
2025-06-17,22.18,22.365,22.06,22.15,98779.0
2025-06-18,22.0,22.09,21.905,21.905,110041.0
2025-06-19,21.925,22.11,21.925,21.94,116931.0
2025-06-20,22.01,22.04,21.895,21.895,81279.0
2025-06-23,21.915,22.1,21.915,22.0,141335.0
2025-06-24,22.19,22.255,22.18,22.255,139011.0
2025-06-25,22.505,22.59,22.1,22.1,120915.0
2025-06-26,22.12,22.12,22.0,22.04,148935.0
2025-06-27,22.2,22.21,22.08,22.12,76351.0
2025-06-30,22.18,22.295,22.11,22.2,120690.0
2025-07-01,21.455,22.395,21.455,22.275,134163.0
2025-07-02,22.24,22.555,22.24,22.385,156765.0
2025-07-03,22.455,22.455,22.24,22.24,121316.0
2025-07-04,22.815,22.815,22.305,22.315,127608.0
2025-07-07,22.575,22.645,22.2,22.2,108691.0
2025-07-08,22.2,22.275,22.11,22.11,110774.0
2025-07-09,22.16,22.22,22.13,22.13,122629.0
2025-07-10,22.455,22.455,22.23,22.285,195410.0
2025-07-11,22.325,22.385,22.265,22.265,94916.0
2025-07-14,22.325,22.325,22.17,22.17,203471.0
2025-07-15,22.335,22.395,22.325,22.335,101668.0
2025-07-16,22.305,22.305,22.14,22.16,95810.0
2025-07-17,22.315,22.555,22.275,22.345,110308.0
2025-07-18,22.345,22.525,22.345,22.505,80692.0
2025-07-21,22.515,22.575,22.515,22.535,81647.0
2025-07-22,22.805,22.815,22.545,22.585,92922.0
2025-07-23,22.755,22.825,22.725,22.725,119994.0
2025-07-24,22.765,22.97,22.565,22.565,83817.0
2025-07-25,22.585,22.695,22.585,22.625,135146.0
2025-07-28,22.625,22.735,22.625,22.695,141792.0
2025-07-29,22.615,22.685,22.485,22.485,106692.0
2025-07-30,22.535,22.665,22.535,22.605,113957.0
2025-07-31,22.835,22.835,22.565,22.605,81755.0
2025-08-01,22.605,22.715,22.605,22.605,104520.0
2025-08-04,22.615,22.785,22.615,22.735,87734.0
2025-08-05,23.01,23.03,22.98,23.01,136043.0
2025-08-06,23.01,23.01,22.89,22.94,248050.0
2025-08-07,22.86,22.94,22.86,22.88,93340.0
2025-08-08,22.94,23.05,22.94,22.94,252771.0
2025-08-11,23.935,24.005,22.87,22.88,337528.0
2025-08-12,23.795,23.795,22.88,22.96,119998.0
2025-08-13,23.05,23.05,22.87,22.94,111197.0
2025-08-14,23.11,23.16,23.02,23.06,104504.0
2025-08-15,23.12,23.13,23.04,23.13,144449.0
2025-08-18,23.09,23.12,23.06,23.1,386566.0
2025-08-19,22.97,23.04,22.9,22.9,251275.0
2025-08-20,23.13,23.26,23.13,23.26,124056.0
2025-08-21,23.26,23.4,23.26,23.27,78320.0
2025-08-22,23.27,23.4,23.23,23.23,104984.0
2025-08-25,23.26,23.685,23.26,23.36,79271.0
2025-08-26,23.17,23.27,23.04,23.04,171098.0
2025-08-27,23.06,23.11,23.04,23.08,102794.0
2025-08-28,23.09,23.23,23.08,23.15,80743.0
2025-08-29,23.08,23.08,22.93,22.96,67834.0
2025-09-01,23.01,23.01,22.94,22.94,90649.0
2025-09-02,23.04,23.04,22.91,22.94,86116.0
2025-09-03,22.91,22.91,22.705,22.735,103483.0
2025-09-04,22.795,22.835,22.735,22.735,91507.0
2025-09-05,22.795,22.795,22.755,22.775,81123.0
2025-09-08,22.735,22.785,22.735,22.735,158689.0
2025-09-09,22.725,22.725,22.545,22.565,75297.0
2025-09-10,22.575,22.645,22.545,22.605,152149.0
2025-09-11,22.635,22.775,22.635,22.735,69891.0
2025-09-12,22.815,22.93,22.815,22.88,186771.0
2025-09-15,23.01,23.01,22.92,22.99,118384.0
2025-09-16,22.97,22.97,22.815,22.815,116478.0
2025-09-17,22.825,22.825,22.705,22.705,110763.0
2025-09-18,22.765,22.845,22.685,22.685,85937.0
2025-09-19,22.685,22.755,22.615,22.615,62818.0
2025-09-22,22.715,22.735,22.615,22.665,174877.0
2025-09-23,22.745,22.775,22.695,22.765,98252.0
2025-09-24,22.88,22.94,22.765,22.94,95275.0
2025-09-25,23.01,23.29,22.99,23.03,89221.0
2025-09-26,23.27,23.3,22.975,23.02,93179.0
2025-09-29,23.31,23.31,23.18,23.18,89767.0
2025-09-30,23.18,23.31,23.18,23.19,102482.0
2025-10-01,23.3,23.45,23.24,23.3,82892.0
2025-10-02,23.3,23.34,23.2,23.29,145141.0
2025-10-03,23.29,23.33,23.25,23.26,102881.0
2025-10-06,23.5,23.51,23.45,23.45,45313.0
2025-10-07,23.5,23.87,23.49,23.59,93341.0
2025-10-08,23.66,23.66,23.6,23.6,78162.0
2025-10-09,23.6,24.11,23.6,23.6,204936.0
2025-10-10,23.55,23.58,23.47,23.47,83664.0
2025-10-13,23.47,23.58,23.46,23.46,133460.0
2025-10-14,23.49,23.49,23.42,23.42,94676.0
2025-10-15,23.65,23.7,23.61,23.61,91734.0
2025-10-16,23.8,23.84,23.77,23.8,98234.0
2025-10-17,23.67,23.73,23.63,23.72,133366.0
2025-10-20,23.85,23.85,23.75,23.81,87997.0
2025-10-21,23.85,23.92,23.85,23.86,129301.0
2025-10-22,23.76,23.8,23.73,23.77,94811.0
2025-10-23,23.75,23.89,23.75,23.83,69273.0
2025-10-24,23.77,23.77,23.66,23.66,151452.0
2025-10-27,23.7,23.78,23.66,23.66,109942.0
2025-10-28,23.68,23.78,23.64,23.64,138013.0
2025-10-29,23.49,23.51,23.39,23.45,228827.0
2025-10-30,23.24,23.24,23.14,23.15,116880.0
2025-10-31,23.79,23.79,23.24,23.24,135849.0
2025-11-03,23.5,23.5,23.22,23.22,68326.0
2025-11-04,23.5,23.5,23.25,23.25,106990.0
2025-11-05,23.05,23.37,23.05,23.36,154572.0
2025-11-06,23.31,23.4,23.0,23.31,157131.0
2025-11-07,23.5,23.5,23.27,23.27,184465.0
2025-11-10,23.5,23.56,23.45,23.45,93342.0
2025-11-11,23.55,23.79,23.16,23.53,318568.0
2025-11-12,23.56,23.79,23.56,23.7,214490.0
2025-11-13,23.76,23.92,23.76,23.78,113801.0
2025-11-14,23.71,23.71,23.55,23.63,108192.0
2025-11-17,23.6,23.96,23.6,23.6,97038.0
2025-11-18,23.6,23.71,23.57,23.59,103868.0
2025-11-19,23.54,23.64,23.5,23.5,295510.0
2025-11-20,23.5,23.73,23.31,23.42,143378.0
2025-11-21,23.5,23.5,23.31,23.46,183255.0
2025-11-24,23.46,23.96,23.46,23.59,93514.0
2025-11-25,23.63,24.1,23.53,23.63,161203.0
2025-11-26,23.73,23.84,23.47,23.69,137840.0