Date,Open,High,Low,Close,Volume
2015-05-26,11.29058015903428,11.29058015903428,11.29058015903428,11.29058015903428,0.0
2015-05-27,11.249555935567752,11.249555935567752,11.249555935567752,11.249555935567752,0.0
2015-05-28,11.237444823175542,11.257276062048266,11.237444823175542,11.257276062048266,5060.0
2015-05-29,11.296939013255397,11.363041892171678,11.296939013255397,11.316770255172544,4196.0
2015-06-01,11.25066736851494,11.28371817754657,11.18456448964414,11.277107763578732,1363646.0
2015-06-02,11.270496263530733,11.270496263530733,11.078799320166569,11.144902192667372,44724.0
2015-06-03,11.019307031524106,11.03913827182347,10.96642498486658,10.99947579122474,63871.0
2015-06-04,10.913544131717874,10.913544131717874,10.834220422652995,10.834220422652995,1063.0
2015-06-05,10.814391455523884,10.814391455523884,10.814391455523884,10.814391455523884,1286.0
2015-06-09,10.8143901845857,10.8143901845857,10.7615081333988,10.7615081333988,33986.0
2015-06-10,10.77472770058986,10.77472770058986,10.7615081333988,10.7615081333988,3500.0
2015-06-11,10.887101924731375,10.90032275237512,10.887101924731375,10.90032275237512,3995.0
2015-06-12,10.900322849072396,10.900322849072396,10.854051212716348,10.854051212716348,2417.0
2015-06-15,10.85405120994272,10.867272037700364,10.840830382185077,10.840830382185077,1982.0
2015-06-16,10.801169253804238,10.801169253804238,10.78133801199503,10.78133801199503,3617.0
2015-06-17,10.8077810407477,10.840831853820909,10.8077810407477,10.814391455523884,106274.0
2015-06-18,10.715234866742623,10.715234866742623,10.642522836867034,10.66896323114702,54687.0
2015-06-19,10.817062054176528,10.817062054176528,10.817062054176528,10.817062054176528,0.0
2015-06-22,10.748287658502983,10.787948882994224,10.748287658502983,10.787948882994224,511.0
2015-06-23,10.920154453905583,10.920154453905583,10.920154453905583,10.920154453905583,175.0
2015-06-24,10.906932711907196,10.906932711907196,10.906932711907196,10.906932711907196,700.0
2015-06-25,10.787949543133248,10.787949543133248,10.702016674675871,10.702016674675871,10421.0
2015-06-26,10.576420246389976,10.576420246389976,10.457435316888883,10.516927781639428,4392.0
2015-06-29,10.325229016872658,10.325229016872658,10.265736558880862,10.265736558880862,2069.0
2015-06-30,10.265739118194206,10.265739118194206,10.239298089206352,10.259129333750138,810.0
2015-07-01,10.398839924902417,10.398839924902417,10.398839924902417,10.398839924902417,310.0
2015-07-02,10.531392836842166,10.538020042192628,10.531392836842166,10.538020042192628,2549.0
2015-07-03,10.438604365546253,10.458487244502338,10.385582933619816,10.458487244502338,35305.0
2015-07-06,10.263845264613206,10.263845264613206,10.263845264613206,10.263845264613206,0.0
2015-07-07,10.425348962238203,10.425348962238203,10.41872175712431,10.41872175712431,12065.0
2015-07-08,10.3855844586207,10.3855844586207,10.3855844586207,10.3855844586207,100.0
2015-07-09,10.193381213603145,10.193381213603145,10.08733833800793,10.186753375862091,3300.0
2015-07-10,10.185,10.185,10.185,10.185,0.0
2015-07-13,10.28,10.28,10.22,10.22,1203.0
2015-07-14,10.365,10.39,10.365,10.39,1492.0
2015-07-15,10.44,10.445,10.43,10.44,748.0
2015-07-16,10.525,10.525,10.485,10.485,1379.0
2015-07-17,10.485,10.485,10.485,10.485,0.0
2015-07-20,10.515,10.515,10.515,10.515,700.0
2015-07-21,10.535,10.585,10.535,10.585,2294.0
2015-07-22,10.485,10.485,10.485,10.485,734.0
2015-07-23,10.525,10.535,10.525,10.535,2325.0
2015-07-24,10.485,10.485,10.42,10.44,7715.0
2015-07-27,10.4,10.42,10.4,10.42,476.0
2015-07-28,10.42,10.42,10.42,10.42,0.0
2015-07-29,10.465,10.475,10.465,10.465,1176.0
2015-07-30,10.545,10.545,10.545,10.545,650.0
2015-07-31,10.605,10.605,10.585,10.585,3835.0
2015-08-03,10.585,10.585,10.585,10.585,0.0
2015-08-04,10.645,10.645,10.605,10.605,2634.0
2015-08-05,10.59,10.59,10.565,10.565,2374.0
2015-08-06,10.525,10.55,10.475,10.475,20984.0
2015-08-07,10.44,10.44,10.35,10.385,1893.0
2015-08-10,10.365,10.365,10.365,10.365,228.0
2015-08-11,10.36,10.39,10.36,10.39,4229.0
2015-08-12,10.205,10.205,10.205,10.205,1617.0
2015-08-13,10.265,10.265,10.265,10.265,74.0
2015-08-14,10.265,10.265,10.265,10.265,0.0
2015-08-17,10.265,10.265,10.265,10.265,0.0
2015-08-18,10.225,10.27,10.21,10.21,1291.0
2015-08-19,10.205,10.205,10.205,10.205,1295.0
2015-08-20,10.19,10.19,10.19,10.19,181.0
2015-08-21,10.19,10.19,10.19,10.19,0.0
2015-08-24,9.84,9.84,9.69,9.7,5301.0
2015-08-25,9.51,9.82,9.51,9.82,15164.0
2015-08-26,9.81,9.81,9.81,9.81,3380.0
2015-08-27,10.055,10.065,10.035,10.065,25482.0
2015-08-28,10.27,10.27,10.155,10.155,1615.0
2015-08-31,10.065,10.085,10.065,10.065,3028.0
2015-09-01,9.94,9.96,9.94,9.955,13176.0
2015-09-02,9.955,9.955,9.955,9.955,0.0
2015-09-03,9.695,9.695,9.68,9.68,8952.0
2015-09-04,9.68,9.715,9.67,9.715,12300.0
2015-09-07,9.7,9.7,9.69,9.69,2777.0
2015-09-08,9.81,9.85,9.81,9.85,1270.0
2015-09-09,9.985,10.025,9.985,10.005,4688.0
2015-09-10,9.85,9.88,9.83,9.86,5153.0
2015-09-11,9.86,9.86,9.86,9.86,0.0
2015-09-14,9.855,9.855,9.85,9.85,4957.0
2015-09-15,9.835,9.835,9.835,9.835,192.0
2015-09-16,9.88,9.88,9.88,9.88,652.0
2015-09-17,10.08,10.08,10.08,10.08,300.0
2015-09-18,10.075,10.135,10.06,10.12,36678.0
2015-09-21,9.94,9.94,9.83,9.83,2497.0
2015-09-22,9.935,9.945,9.915,9.915,6725.0
2015-09-23,9.9,9.9,9.8,9.81,4296.0
2015-09-24,9.915,9.98,9.915,9.98,990.0
2015-09-25,9.98,9.98,9.98,9.98,0.0
2015-09-28,9.98,9.98,9.98,9.98,0.0
2015-09-29,9.915,9.915,9.88,9.88,5593.0
2015-09-30,9.94,9.995,9.94,9.995,748.0
2015-10-01,10.2,10.2,10.2,10.2,83.0
2015-10-02,10.2,10.2,10.2,10.2,0.0
2015-10-05,10.2,10.2,10.2,10.2,0.0
2015-10-06,10.36,10.36,10.305,10.305,3457.0
2015-10-07,10.305,10.305,10.265,10.265,1738.0
2015-10-08,10.3,10.3,10.26,10.26,5464.0
2015-10-09,10.3,10.43,10.3,10.405,1184.0
2015-10-12,10.39,10.42,10.37,10.37,3729.0
2015-10-13,10.21,10.21,10.21,10.21,12.0
2015-10-14,10.2,10.27,10.2,10.23,1005.0
2015-10-15,10.35,10.35,10.345,10.35,1917.0
2015-10-16,10.47,10.47,10.47,10.47,572.0
2015-10-19,10.42,10.42,10.405,10.42,2154.0
2015-10-20,10.38,10.38,10.345,10.345,587.0
2015-10-21,10.345,10.345,10.345,10.345,0.0
2015-10-22,10.385,10.385,10.385,10.385,2640.0
2015-10-23,10.57,10.63,10.57,10.63,2736.0
2015-10-26,10.65,10.65,10.65,10.65,697.0
2015-10-27,10.605,10.605,10.595,10.595,956.0
2015-10-28,10.555,10.605,10.555,10.59,32914.0
2015-10-29,10.605,10.625,10.605,10.625,9357.0
2015-10-30,10.505,10.635,10.505,10.605,2434.0
2015-11-02,10.535,10.565,10.53,10.565,817.0
2015-11-03,10.605,10.65,10.605,10.635,8347.0
2015-11-04,10.79,10.79,10.75,10.75,1551.0
2015-11-05,10.65,10.65,10.65,10.65,981.0
2015-11-06,10.69,10.69,10.645,10.685,4643.0
2015-11-09,10.495,10.495,10.495,10.495,2339.0
2015-11-10,10.44,10.465,10.44,10.465,3861.0
2015-11-11,10.45,10.485,10.425,10.485,22110.0
2015-11-12,10.46,10.485,10.46,10.47,7337.0
2015-11-13,10.33,10.33,10.305,10.33,6097.0
2015-11-16,10.285,10.29,10.285,10.29,5991.0
2015-11-17,10.425,10.425,10.425,10.425,652.0
2015-11-18,10.525,10.525,10.51,10.51,1161.0
2015-11-19,10.67,10.73,10.67,10.73,2203.0
2015-11-20,10.77,10.795,10.77,10.78,6974.0
2015-11-23,10.75,10.78,10.745,10.745,5764.0
2015-11-24,10.695,10.695,10.695,10.695,709.0
2015-11-25,10.625,10.625,10.625,10.625,937.0
2015-11-26,10.685,10.685,10.625,10.625,4959.0
2015-11-27,10.595,10.595,10.585,10.595,5066.0
2015-11-30,10.55,10.55,10.535,10.535,3744.0
2015-12-01,10.685,10.725,10.685,10.725,4119.0
2015-12-02,10.665,10.665,10.635,10.635,2669.0
2015-12-03,10.575,10.585,10.575,10.585,2101.0
2015-12-04,10.44,10.46,10.44,10.46,1026.0
2015-12-07,10.575,10.575,10.53,10.53,1031.0
2015-12-08,10.485,10.495,10.44,10.475,13060.0
2015-12-09,10.44,10.46,10.38,10.4,32896.0
2015-12-10,10.4,10.4,10.27,10.28,7723.0
2015-12-11,10.31,10.31,10.28,10.28,1145.0
2015-12-14,10.185,10.185,10.125,10.125,5755.0
2015-12-15,10.175,10.185,10.115,10.155,5637.0
2015-12-16,10.26,10.27,10.245,10.27,7221.0
2015-12-17,10.47,10.47,10.43,10.43,4350.0
2015-12-18,10.32,10.46,10.32,10.445,8493.0
2015-12-21,10.385,10.425,10.385,10.425,2004.0
2015-12-22,10.545,10.545,10.485,10.485,1706.0
2015-12-23,10.565,10.57,10.565,10.57,5363.0
2015-12-24,10.575,10.585,10.575,10.585,4642.0
2015-12-29,10.81,10.81,10.81,10.81,152.0
2015-12-30,10.94,10.94,10.92,10.92,1132.0
2015-12-31,10.915,10.915,10.915,10.915,1815.0
2016-01-04,10.92,10.92,10.87,10.87,2560.0
2016-01-05,10.755,10.755,10.695,10.695,1313.0
2016-01-06,10.65,10.65,10.485,10.55,31676.0
2016-01-07,10.485,10.485,10.385,10.385,3112.0
2016-01-08,10.285,10.285,10.265,10.265,860.0
2016-01-11,10.14,10.205,10.11,10.205,2614.0
2016-01-12,10.26,10.26,10.15,10.185,1911.0
2016-01-13,10.205,10.29,10.205,10.29,1651.0
2016-01-14,10.14,10.14,10.11,10.135,7846.0
2016-01-15,10.245,10.245,10.185,10.185,1920.0
2016-01-18,10.025,10.075,9.995,10.075,3454.0
2016-01-19,10.155,10.21,10.155,10.185,14576.0
2016-01-20,10.225,10.225,10.12,10.135,4847.0
2016-01-21,10.215,10.235,10.155,10.155,4856.0
2016-01-22,10.28,10.28,10.28,10.28,7386.0
2016-01-25,10.455,10.455,10.385,10.4,2417.0
2016-01-27,10.415,10.415,10.415,10.415,1066.0
2016-01-28,10.42,10.42,10.4,10.4,3719.0
2016-01-29,10.44,10.44,10.415,10.415,3442.0
2016-02-01,10.545,10.565,10.545,10.565,2796.0
2016-02-02,10.53,10.53,10.475,10.475,2946.0
2016-02-03,10.405,10.405,10.27,10.27,15983.0
2016-02-04,10.305,10.375,10.305,10.36,5077.0
2016-02-05,10.36,10.36,10.305,10.305,4851.0
2016-02-08,10.32,10.34,10.28,10.34,2927.0
2016-02-09,10.175,10.195,10.14,10.155,10276.0
2016-02-10,10.155,10.155,9.905,9.985,4723.0
2016-02-11,10.095,10.095,10.075,10.075,5260.0
2016-02-12,10.035,10.035,10.005,10.02,2993.0
2016-02-15,10.09,10.185,10.09,10.185,1156.0
2016-02-16,10.26,10.325,10.225,10.325,18986.0
2016-02-17,10.395,10.395,10.375,10.375,9106.0
2016-02-18,10.48,10.52,10.46,10.52,3640.0
2016-02-19,10.47,10.49,10.405,10.415,1993.0
2016-02-22,10.49,10.515,10.49,10.515,965.0
2016-02-23,10.535,10.535,10.51,10.51,2958.0
2016-02-24,10.47,10.47,10.47,10.47,399.0
2016-02-25,10.55,10.55,10.49,10.52,14524.0
2016-02-26,10.52,10.52,10.49,10.51,3145.0
2016-02-29,10.545,10.615,10.545,10.605,3298.0
2016-03-01,10.66,10.72,10.64,10.72,6649.0
2016-03-02,10.78,10.78,10.76,10.76,800.0
2016-03-03,10.855,10.915,10.855,10.915,2791.0
2016-03-04,10.95,11.005,10.945,10.975,6186.0
2016-03-07,11.01,11.02,10.95,10.965,3578.0
2016-03-08,10.965,10.965,10.965,10.965,0.0
2016-03-09,10.915,10.99,10.915,10.99,7344.0
2016-03-10,11.025,11.025,10.995,10.995,5754.0
2016-03-11,10.97,11.03,10.97,11.03,574.0
2016-03-14,11.07,11.07,11.065,11.065,2890.0
2016-03-15,10.88,10.9,10.88,10.9,4172.0
2016-03-16,10.93,10.93,10.93,10.93,514.0
2016-03-17,11.09,11.11,11.085,11.11,1189.0
2016-03-18,11.135,11.135,11.09,11.09,6530.0
2016-03-21,11.185,11.185,11.165,11.165,1083.0
2016-03-22,11.185,11.185,11.185,11.185,539.0
2016-03-23,11.195,11.195,11.135,11.135,5889.0
2016-03-24,11.135,11.135,11.105,11.105,1320.0
2016-03-29,11.105,11.105,11.105,11.105,0.0
2016-03-30,11.105,11.105,11.105,11.105,0.0
2016-03-31,11.185,11.185,11.185,11.185,206.0
2016-04-01,11.08,11.08,11.03,11.06,4883.0
2016-04-04,11.105,11.105,11.09,11.09,674.0
2016-04-05,11.025,11.025,10.895,10.895,2286.0
2016-04-06,10.89,10.97,10.89,10.965,1399.0
2016-04-07,11.085,11.085,10.995,11.005,10306.0
2016-04-08,10.99,11.005,10.99,10.995,4266.0
2016-04-11,10.95,10.95,10.935,10.95,3227.0
2016-04-12,10.975,10.985,10.975,10.975,2634.0
2016-04-13,11.01,11.02,11.01,11.02,4154.0
2016-04-14,11.05,11.065,11.045,11.065,2971.0
2016-04-15,11.16,11.165,11.12,11.165,48756.0
2016-04-18,11.205,11.215,11.175,11.175,6697.0
2016-04-19,11.235,11.235,11.185,11.215,1433.0
2016-04-20,11.325,11.325,11.28,11.28,2741.0
2016-04-21,11.33,11.33,11.33,11.33,10.0
2016-04-22,11.35,11.35,11.25,11.28,6430.0
2016-04-26,11.29,11.295,11.22,11.22,2276.0
2016-04-27,11.325,11.42,11.325,11.42,770.0
2016-04-28,11.375,11.42,11.375,11.42,1587.0
2016-04-29,11.43,11.46,11.43,11.45,4962.0
2016-05-02,11.5,11.535,11.45,11.525,19261.0
2016-05-03,11.535,11.73,11.535,11.725,18398.0
2016-05-04,11.705,11.725,11.63,11.635,5915.0
2016-05-05,11.635,11.66,11.635,11.66,1737.0
2016-05-06,11.525,11.715,11.525,11.715,31392.0
2016-05-09,11.765,11.785,11.73,11.765,2833.0
2016-05-10,11.725,11.755,11.725,11.735,2814.0
2016-05-11,11.935,11.955,11.9,11.915,12747.0
2016-05-12,11.915,11.94,11.915,11.935,7246.0
2016-05-13,11.94,11.94,11.915,11.915,2550.0
2016-05-16,11.885,11.885,11.865,11.865,569.0
2016-05-17,11.865,11.88,11.865,11.88,4889.0
2016-05-18,11.805,11.805,11.745,11.745,7656.0
2016-05-19,11.64,11.64,11.64,11.64,1431.0
2016-05-20,11.64,11.64,11.64,11.64,1165.0
2016-05-23,11.67,11.725,11.655,11.69,3798.0
2016-05-24,11.64,11.675,11.64,11.64,5297.0
2016-05-25,11.81,11.825,11.805,11.805,5474.0
2016-05-26,11.805,11.805,11.805,11.805,723.0
2016-05-27,11.84,11.85,11.84,11.85,1607.0
2016-05-30,11.85,11.86,11.845,11.85,1023.0
2016-05-31,11.83,11.88,11.83,11.88,674.0
2016-06-01,11.785,11.785,11.755,11.755,8946.0
2016-06-02,11.675,11.675,11.65,11.65,525.0
2016-06-03,11.69,11.75,11.69,11.745,17630.0
2016-06-06,11.845,11.845,11.845,11.845,998.0
2016-06-07,11.8,11.865,11.8,11.865,6226.0
2016-06-08,11.84,11.84,11.84,11.84,77.0
2016-06-09,11.865,11.865,11.82,11.82,1956.0
2016-06-10,11.83,11.83,11.825,11.825,177.0
2016-06-14,11.575,11.58,11.575,11.58,609.0
2016-06-15,11.61,11.61,11.54,11.54,25103.0
2016-06-16,11.63,11.63,11.575,11.61,1407.0
2016-06-17,11.575,11.61,11.575,11.61,549.0
2016-06-20,11.62,11.635,11.62,11.635,455.0
2016-06-21,11.71,11.75,11.71,11.75,1185.0
2016-06-22,11.75,11.75,11.69,11.75,1848.0
2016-06-23,11.705,11.705,11.675,11.68,2594.0
2016-06-24,11.6,11.6,11.41,11.41,968.0
2016-06-27,11.44,11.5,11.44,11.49,6081.0
2016-06-28,11.31,11.345,11.295,11.345,2685.0
2016-06-29,11.5,11.5,11.48,11.48,3172.0
2016-06-30,11.635,11.635,11.635,11.635,812.0
2016-07-01,11.765,11.805,11.765,11.785,3475.0
2016-07-04,11.745,11.83,11.745,11.83,1297.0
2016-07-05,11.745,11.76,11.745,11.76,668.0
2016-07-06,11.71,11.71,11.705,11.705,2268.0
2016-07-07,11.795,11.82,11.795,11.82,1115.0
2016-07-08,11.805,11.815,11.805,11.815,3707.0
2016-07-11,12.085,12.085,12.085,12.085,870.0
2016-07-12,12.185,12.185,12.145,12.155,682.0
2016-07-13,12.185,12.185,12.155,12.165,1984.0
2016-07-14,12.255,12.255,12.255,12.255,87.0
2016-07-15,12.345,12.345,12.335,12.335,1167.0
2016-07-18,12.345,12.4,12.345,12.355,3581.0
2016-07-19,12.42,12.42,12.375,12.38,2726.0
2016-07-20,12.485,12.485,12.465,12.465,3112.0
2016-07-21,12.505,12.505,12.455,12.455,1453.0
2016-07-22,12.435,12.435,12.375,12.395,14769.0
2016-07-25,12.465,12.47,12.435,12.435,3431.0
2016-07-26,12.435,12.455,12.4,12.455,2647.0
2016-07-27,12.465,12.485,12.43,12.455,6684.0
2016-07-28,12.52,12.58,12.52,12.555,4895.0
2016-07-29,12.63,12.63,12.625,12.625,539.0
2016-08-01,12.725,12.725,12.725,12.725,907.0
2016-08-02,12.625,12.625,12.545,12.545,2647.0
2016-08-03,12.47,12.48,12.4,12.42,8438.0
2016-08-04,12.455,12.455,12.455,12.455,76.0
2016-08-05,12.565,12.59,12.565,12.59,4495.0
2016-08-08,12.615,12.625,12.615,12.625,1039.0
2016-08-09,12.59,12.59,12.505,12.52,22837.0
2016-08-10,12.47,12.505,12.47,12.485,631.0
2016-08-11,12.5,12.54,12.5,12.525,84869.0
2016-08-12,12.725,12.725,12.615,12.635,6144.0
2016-08-15,12.69,12.7,12.685,12.7,3406.0
2016-08-16,12.685,12.685,12.645,12.645,1805.0
2016-08-17,12.615,12.615,12.59,12.6,5803.0
2016-08-18,12.665,12.665,12.645,12.65,1750.0
2016-08-19,12.735,12.735,12.735,12.735,30.0
2016-08-22,12.72,12.72,12.625,12.625,1278.0
2016-08-23,12.69,12.705,12.65,12.65,26042.0
2016-08-24,12.69,12.69,12.665,12.665,1504.0
2016-08-25,12.69,12.725,12.685,12.705,4283.0
2016-08-26,12.72,12.725,12.7,12.725,780.0
2016-08-29,12.58,12.59,12.58,12.58,4867.0
2016-08-30,12.595,12.595,12.595,12.595,1559.0
2016-08-31,12.45,12.51,12.45,12.51,2564.0
2016-09-01,12.51,12.51,12.5,12.5,738.0
2016-09-02,12.485,12.485,12.415,12.415,9294.0
2016-09-05,12.415,12.445,12.415,12.445,4684.0
2016-09-06,12.4,12.4,12.4,12.4,2.0
2016-09-07,12.56,12.565,12.505,12.505,6685.0
2016-09-08,12.455,12.455,12.455,12.455,880.0
2016-09-09,12.4,12.4,12.34,12.355,4041.0
2016-09-12,12.085,12.085,12.035,12.035,7133.0
2016-09-13,12.155,12.155,12.12,12.12,12911.0
2016-09-14,12.05,12.125,12.05,12.125,6106.0
2016-09-15,12.12,12.14,12.09,12.125,3753.0
2016-09-16,12.345,12.375,12.335,12.335,15157.0
2016-09-19,12.265,12.265,12.265,12.265,835.0
2016-09-20,12.335,12.36,12.305,12.335,7040.0
2016-09-21,12.415,12.42,12.415,12.42,2299.0
2016-09-22,12.49,12.56,12.49,12.56,2976.0
2016-09-23,12.535,12.535,12.535,12.535,56.0
2016-09-26,12.655,12.655,12.625,12.655,6638.0
2016-09-27,12.615,12.615,12.58,12.58,455.0
2016-09-28,12.615,12.615,12.615,12.615,1301.0
2016-09-29,12.795,12.795,12.795,12.795,20.0
2016-09-30,12.61,12.68,12.61,12.68,4772.0
2016-10-03,12.8,12.8,12.79,12.79,1509.0
2016-10-04,12.845,12.845,12.755,12.755,170.0
2016-10-05,12.655,12.67,12.655,12.67,1648.0
2016-10-06,12.8,12.8,12.615,12.615,2329.0
2016-10-07,12.565,12.595,12.565,12.595,5804.0
2016-10-10,12.595,12.595,12.575,12.575,2000.0
2016-10-11,12.575,12.575,12.575,12.575,0.0
2016-10-12,12.485,12.545,12.485,12.545,31919.0
2016-10-13,12.445,12.49,12.445,12.49,1434.0
2016-10-14,12.47,12.48,12.47,12.48,2495.0
2016-10-17,12.445,12.445,12.395,12.395,250.0
2016-10-18,12.34,12.36,12.34,12.36,322.0
2016-10-19,12.395,12.41,12.375,12.375,1118.0
2016-10-20,12.365,12.455,12.365,12.45,3576.0
2016-10-21,12.375,12.4,12.375,12.4,211.0
2016-10-24,12.36,12.36,12.285,12.285,3748.0
2016-10-25,12.4,12.4,12.355,12.355,3516.0
2016-10-26,12.25,12.25,12.16,12.16,3525.0
2016-10-27,12.035,12.035,12.035,12.035,3488.0
2016-10-28,12.065,12.065,11.985,12.035,6718.0
2016-10-31,12.085,12.1,12.085,12.09,26310.0
2016-11-01,12.02,12.065,12.02,12.065,16278.0
2016-11-02,11.965,11.965,11.965,11.965,640.0
2016-11-03,11.905,11.92,11.905,11.92,1135.0
2016-11-04,11.875,11.875,11.855,11.855,4076.0
2016-11-07,11.92,11.96,11.92,11.96,8657.0
2016-11-08,12.09,12.09,12.065,12.065,845.0
2016-11-09,12.125,12.125,11.71,11.71,31311.0
2016-11-10,12.105,12.12,12.105,12.12,13930.0
2016-11-11,12.09,12.1,12.04,12.04,3405.0
2016-11-14,12.035,12.035,11.955,11.955,4146.0
2016-11-15,11.985,11.985,11.96,11.96,831.0
2016-11-16,11.93,11.93,11.92,11.92,313.0
2016-11-17,11.84,11.84,11.84,11.84,56.0
2016-11-18,11.875,11.91,11.84,11.91,644.0
2016-11-21,11.87,11.87,11.87,11.87,60.0
2016-11-22,11.965,12.085,11.965,12.065,7617.0
2016-11-23,12.12,12.12,12.12,12.12,1734.0
2016-11-24,12.185,12.185,12.145,12.145,2590.0
2016-11-25,12.16,12.22,12.16,12.21,1597.0
2016-11-28,12.235,12.235,12.2,12.2,8704.0
2016-11-29,12.2,12.2,12.13,12.13,2077.0
2016-11-30,12.04,12.04,12.03,12.03,7586.0
2016-12-01,12.03,12.03,12.03,12.03,0.0
2016-12-02,12.125,12.125,12.05,12.05,38132.0
2016-12-05,11.955,11.955,11.905,11.905,6719.0
2016-12-06,11.895,11.98,11.895,11.98,508.0
2016-12-07,11.995,11.995,11.93,11.945,39445.0
2016-12-08,12.05,12.11,12.05,12.09,5180.0
2016-12-09,12.07,12.07,12.04,12.07,4192.0
2016-12-12,12.07,12.1,12.03,12.03,1661.0
2016-12-13,12.03,12.07,12.03,12.07,880.0
2016-12-14,12.1,12.18,12.1,12.18,1206.0
2016-12-15,12.11,12.11,12.065,12.1,5218.0
2016-12-16,12.075,12.085,12.05,12.075,10293.0
2016-12-19,12.09,12.09,12.09,12.09,1000.0
2016-12-20,12.14,12.175,12.14,12.145,4731.0
2016-12-21,12.255,12.255,12.25,12.25,14053.0
2016-12-22,12.235,12.235,12.23,12.235,2807.0
2016-12-23,12.22,12.22,12.22,12.22,176.0
2016-12-28,12.31,12.31,12.31,12.31,5500.0
2016-12-29,12.415,12.415,12.415,12.415,50.0
2016-12-30,12.415,12.415,12.415,12.415,0.0
2017-01-03,12.6,12.655,12.6,12.61,4462.0
2017-01-04,12.625,12.625,12.6,12.6,2849.0
2017-01-05,12.595,12.595,12.595,12.595,197.0
2017-01-06,12.615,12.615,12.56,12.56,556.0
2017-01-09,12.56,12.56,12.56,12.56,0.0
2017-01-10,12.595,12.595,12.545,12.555,744.0
2017-01-11,12.575,12.575,12.49,12.49,3451.0
2017-01-12,12.545,12.545,12.505,12.505,1228.0
2017-01-13,12.42,12.445,12.42,12.43,563.0
2017-01-16,12.465,12.465,12.455,12.465,790.0
2017-01-17,12.41,12.435,12.375,12.375,1083.0
2017-01-18,12.335,12.335,12.325,12.325,5874.0
2017-01-19,12.34,12.37,12.32,12.32,11579.0
2017-01-20,12.31,12.31,12.24,12.285,8855.0
2017-01-23,12.285,12.285,12.285,12.285,0.0
2017-01-24,12.235,12.29,12.205,12.29,6097.0
2017-01-25,12.25,12.27,12.25,12.25,410.0
2017-01-27,12.29,12.29,12.29,12.29,480.0
2017-01-30,12.31,12.31,12.235,12.26,84080.0
2017-01-31,12.17,12.17,12.135,12.145,3281.0
2017-02-01,12.135,12.135,12.115,12.115,1085.0
2017-02-02,12.165,12.165,12.165,12.165,51.0
2017-02-03,12.22,12.22,12.145,12.165,8659.0
2017-02-06,12.235,12.235,12.135,12.135,1300.0
2017-02-07,12.115,12.145,12.115,12.145,2740.0
2017-02-08,12.18,12.19,12.15,12.19,1117.0
2017-02-09,12.25,12.25,12.215,12.25,365.0
2017-02-10,12.355,12.405,12.325,12.405,29816.0
2017-02-13,12.405,12.485,12.405,12.46,9785.0
2017-02-14,12.57,12.57,12.57,12.57,4910.0
2017-02-15,12.605,12.62,12.585,12.595,2847.0
2017-02-16,12.53,12.585,12.53,12.545,22714.0
2017-02-17,12.565,12.565,12.475,12.475,8676.0
2017-02-20,12.48,12.48,12.415,12.415,7071.0
2017-02-21,12.38,12.425,12.38,12.425,1839.0
2017-02-22,12.5,12.5,12.465,12.48,8283.0
2017-02-23,12.57,12.57,12.56,12.56,2765.0
2017-02-24,12.56,12.56,12.56,12.56,0.0
2017-02-27,12.48,12.545,12.48,12.53,5075.0
2017-02-28,12.48,12.48,12.445,12.445,2408.0
2017-03-01,12.41,12.415,12.37,12.37,933.0
2017-03-02,12.51,12.62,12.51,12.62,146369.0
2017-03-03,12.415,12.48,12.415,12.48,4816.0
2017-03-06,12.41,12.44,12.41,12.41,1547.0
2017-03-07,12.39,12.39,12.38,12.38,561.0
2017-03-08,12.39,12.39,12.36,12.375,2728.0
2017-03-09,12.445,12.445,12.39,12.39,5018.0
2017-03-10,12.46,12.46,12.45,12.45,5411.0
2017-03-13,12.495,12.515,12.495,12.515,1772.0
2017-03-14,12.565,12.6,12.56,12.56,1561.0
2017-03-15,12.565,12.62,12.565,12.62,1955.0
2017-03-16,12.685,12.685,12.64,12.64,22731.0
2017-03-17,12.735,12.775,12.735,12.735,113372.0
2017-03-20,12.7,12.7,12.675,12.675,1333.0
2017-03-21,12.715,12.785,12.715,12.75,24971.0
2017-03-22,12.65,12.7,12.615,12.615,55804.0
2017-03-23,12.67,12.685,12.67,12.685,5500.0
2017-03-24,12.74,12.74,12.705,12.74,2198.0
2017-03-27,12.74,12.74,12.74,12.74,0.0
2017-03-28,12.81,12.895,12.81,12.895,3292.0
2017-03-29,12.95,12.96,12.95,12.96,518.0
2017-03-30,12.985,13.015,12.985,13.0,6492.0
2017-03-31,12.975,12.985,12.94,12.975,9510.0
2017-04-03,12.945,12.965,12.89,12.89,11023.0
2017-04-04,12.875,12.89,12.875,12.89,13693.0
2017-04-05,12.89,12.915,12.86,12.89,4361.0
2017-04-06,12.88,12.895,12.88,12.895,9305.0
2017-04-07,12.925,12.925,12.84,12.84,159838.0
2017-04-10,12.96,12.995,12.96,12.995,1686.0
2017-04-11,12.895,13.0,12.895,13.0,1048.0
2017-04-12,12.975,13.0,12.975,13.0,6863.0
2017-04-13,12.96,12.975,12.91,12.91,8029.0
2017-04-18,12.84,12.84,12.84,12.84,21920.0
2017-04-19,12.77,12.79,12.77,12.79,1031.0
2017-04-20,12.735,12.76,12.735,12.76,14175.0
2017-04-21,12.855,12.855,12.82,12.83,27615.0
2017-04-24,12.83,12.83,12.77,12.825,1776.0
2017-04-26,12.91,12.91,12.91,12.91,4445.0
2017-04-27,12.88,12.905,12.875,12.88,3157.0
2017-04-28,12.89,12.925,12.89,12.89,3830.0
2017-05-01,12.975,12.975,12.965,12.975,880.0
2017-05-02,12.985,13.03,12.985,13.03,239.0
2017-05-03,13.02,13.02,12.96,12.96,3987.0
2017-05-04,12.985,13.015,12.985,13.015,36027.0
2017-05-05,12.915,12.93,12.84,12.86,17109.0
2017-05-08,13.0,13.0,12.94,12.94,27538.0
2017-05-09,12.975,13.0,12.975,12.98,679.0
2017-05-10,13.115,13.13,13.115,13.12,1941.0
2017-05-11,13.155,13.155,13.065,13.065,5349.0
2017-05-12,13.045,13.045,13.045,13.045,550.0
2017-05-15,12.91,12.91,12.785,12.785,3255.0
2017-05-16,12.88,12.88,12.845,12.845,2274.0
2017-05-17,12.775,12.775,12.75,12.75,4674.0
2017-05-18,12.615,12.615,12.605,12.615,20686.0
2017-05-19,12.595,12.655,12.595,12.62,4207.0
2017-05-22,12.725,12.735,12.7,12.725,5281.0
2017-05-23,12.74,12.75,12.74,12.75,1950.0
2017-05-24,12.72,12.74,12.705,12.705,8039.0
2017-05-25,12.67,12.715,12.665,12.715,26220.0
2017-05-26,12.585,12.635,12.585,12.585,2764.0
2017-05-29,12.655,12.655,12.535,12.565,5494.0
2017-05-30,12.585,12.585,12.405,12.515,4575.0
2017-05-31,12.605,12.605,12.565,12.57,29324.0
2017-06-01,12.65,12.655,12.65,12.655,1002.0
2017-06-02,12.76,12.805,12.76,12.805,742.0
2017-06-05,12.76,12.88,12.76,12.88,2352.0
2017-06-06,12.69,12.69,12.615,12.615,1623.0
2017-06-07,12.6,12.65,12.585,12.65,1867.0
2017-06-08,12.58,12.62,12.58,12.615,427.0
2017-06-09,12.62,12.62,12.605,12.605,2715.0
2017-06-13,12.64,12.7,12.64,12.685,11469.0
2017-06-14,12.91,12.94,12.895,12.94,3532.0
2017-06-15,12.96,12.96,12.86,12.86,6807.0
2017-06-16,12.905,12.905,12.89,12.89,7981.0
2017-06-19,12.945,12.945,12.865,12.93,5208.0
2017-06-20,12.89,12.94,12.89,12.93,6843.0
2017-06-21,12.72,12.74,12.69,12.715,3468.0
2017-06-22,12.735,12.735,12.735,12.735,2231.0
2017-06-23,12.795,12.795,12.775,12.79,43269.0
2017-06-26,12.805,12.805,12.77,12.77,3234.0
2017-06-27,12.735,12.735,12.705,12.725,1771.0
2017-06-28,12.725,12.905,12.725,12.905,2069.0
2017-06-29,13.035,13.035,13.035,13.035,3000.0
2017-06-30,12.905,12.905,12.845,12.845,8411.0
2017-07-03,12.84,12.84,12.69,12.74,25581.0
2017-07-04,12.905,12.905,12.86,12.885,1691.0
2017-07-05,12.87,12.885,12.85,12.885,2367.0
2017-07-06,12.805,12.89,12.805,12.89,1087.0
2017-07-07,12.675,12.89,12.675,12.89,1000.0
2017-07-10,12.855,12.855,12.79,12.79,1891.0
2017-07-11,12.79,12.805,12.785,12.785,4069.0
2017-07-12,12.675,12.69,12.66,12.66,5421.0
2017-07-13,12.775,12.835,12.775,12.835,1129.0
2017-07-14,12.89,12.925,12.89,12.92,48726.0
2017-07-17,12.925,12.97,12.9,12.91,4738.0
2017-07-18,12.81,12.81,12.76,12.76,2056.0
2017-07-19,12.71,12.71,12.71,12.71,1366.0
2017-07-20,12.76,12.77,12.74,12.77,127064.0
2017-07-21,12.675,12.755,12.675,12.735,14023.0
2017-07-24,12.625,12.675,12.61,12.655,4974.0
2017-07-25,12.75,12.79,12.75,12.77,11870.0
2017-07-26,12.885,12.92,12.86,12.86,11299.0
2017-07-27,12.875,12.935,12.875,12.92,5276.0
2017-07-28,12.775,12.775,12.75,12.75,2403.0
2017-07-31,12.72,12.76,12.72,12.76,4954.0
2017-08-01,12.75,12.77,12.725,12.74,5128.0
2017-08-02,12.74,12.74,12.72,12.72,2242.0
2017-08-03,12.72,12.74,12.72,12.72,1615.0
2017-08-04,12.755,12.785,12.755,12.755,1282.0
2017-08-07,12.81,12.835,12.81,12.81,683.0
2017-08-08,12.84,12.84,12.725,12.77,57840.0
2017-08-09,12.8,12.85,12.77,12.84,2863.0
2017-08-10,12.835,12.87,12.775,12.775,1639.0
2017-08-11,12.62,12.725,12.62,12.725,3654.0
2017-08-14,12.725,12.725,12.725,12.725,728.0
2017-08-15,12.785,12.805,12.77,12.805,1263.0
2017-08-16,12.835,12.835,12.77,12.805,5785.0
2017-08-17,12.925,12.97,12.925,12.96,3616.0
2017-08-18,12.69,12.84,12.69,12.835,3629.0
2017-08-21,12.79,12.8,12.76,12.77,4836.0
2017-08-22,12.755,12.85,12.755,12.835,5627.0
2017-08-23,12.855,12.87,12.8,12.8,2978.0
2017-08-24,12.835,12.835,12.81,12.81,564.0
2017-08-25,12.855,12.855,12.81,12.84,1714.0
2017-08-28,12.775,12.775,12.75,12.75,1879.0
2017-08-29,12.71,12.77,12.71,12.77,50329.0
2017-08-30,12.82,12.84,12.82,12.84,4036.0
2017-08-31,12.82,12.89,12.82,12.89,4711.0
2017-09-01,12.97,12.975,12.935,12.95,3816.0
2017-09-04,12.95,12.95,12.91,12.91,355.0
2017-09-05,12.86,12.935,12.86,12.925,14111.0
2017-09-06,12.905,12.985,12.905,12.94,1560.0
2017-09-07,13.025,13.025,13.025,13.025,795.0
2017-09-08,13.005,13.035,13.005,13.005,1732.0
2017-09-11,13.11,13.11,13.09,13.11,2038.0
2017-09-12,13.05,13.07,13.05,13.07,32344.0
2017-09-13,13.085,13.09,13.07,13.07,1994.0
2017-09-14,13.07,13.07,13.025,13.04,4395.0
2017-09-15,13.02,13.02,12.95,12.955,1457.0
2017-09-18,13.02,13.025,13.005,13.025,3458.0
2017-09-19,13.055,13.055,13.0,13.005,18747.0
2017-09-20,12.97,13.055,12.97,13.05,60053.0
2017-09-21,12.985,12.985,12.92,12.94,1618.0
2017-09-22,12.905,12.91,12.86,12.86,2230.0
2017-09-25,12.935,12.935,12.9,12.9,7434.0
2017-09-26,12.85,12.89,12.85,12.885,1188.0
2017-09-27,12.85,12.905,12.85,12.89,3553.0
2017-09-28,12.89,12.89,12.89,12.89,36.0
2017-09-29,12.89,13.005,12.89,12.95,6628.0
2017-10-02,12.95,12.95,12.95,12.95,0.0
2017-10-03,12.935,12.935,12.935,12.935,515.0
2017-10-04,12.95,12.95,12.91,12.92,6137.0
2017-10-05,12.96,12.96,12.95,12.95,3143.0
2017-10-06,13.01,13.04,13.01,13.04,1156.0
2017-10-09,13.07,13.17,13.07,13.16,21860.0
2017-10-10,13.155,13.22,13.155,13.22,8230.0
2017-10-11,13.285,13.32,13.275,13.305,9245.0
2017-10-12,13.335,13.37,13.335,13.37,643.0
2017-10-13,13.4,13.45,13.4,13.45,2437.0
2017-10-16,13.505,13.525,13.505,13.505,1099.0
2017-10-17,13.54,13.62,13.54,13.59,27440.0
2017-10-18,13.535,13.625,13.535,13.61,14169.0
2017-10-19,13.61,13.66,13.605,13.605,5155.0
2017-10-20,13.605,13.655,13.59,13.635,3227.0
2017-10-23,13.635,13.635,13.59,13.59,5389.0
2017-10-24,13.675,13.675,13.64,13.64,2962.0
2017-10-25,13.75,13.75,13.66,13.67,5920.0
2017-10-26,13.655,13.685,13.655,13.685,428.0
2017-10-27,13.655,13.685,13.62,13.65,281.0
2017-10-30,13.675,13.675,13.675,13.675,288.0
2017-10-31,13.675,13.675,13.65,13.675,7549.0
2017-11-01,13.675,13.69,13.675,13.675,387.0
2017-11-02,13.81,13.81,13.76,13.77,5152.0
2017-11-03,13.875,13.875,13.835,13.835,2407.0
2017-11-06,13.935,13.935,13.835,13.835,1949.0
2017-11-07,13.92,14.05,13.92,14.05,1549.0
2017-11-08,14.0,14.005,13.96,14.0,3335.0
2017-11-09,14.07,14.155,14.07,14.11,3701.0
2017-11-10,14.11,14.12,14.09,14.11,2429.0
2017-11-13,14.125,14.125,14.125,14.125,227.0
2017-11-14,14.055,14.07,14.04,14.04,2084.0
2017-11-15,14.04,14.06,14.04,14.055,8348.0
2017-11-16,14.01,14.035,14.0,14.035,4913.0
2017-11-17,14.055,14.06,14.05,14.05,69184.0
2017-11-20,14.0,14.005,13.955,13.97,5880.0
2017-11-21,14.005,14.025,14.0,14.025,2618.0
2017-11-22,14.055,14.125,14.055,14.11,1811.0
2017-11-23,14.1,14.105,14.05,14.05,1108.0
2017-11-24,14.075,14.135,14.075,14.105,905.0
2017-11-27,14.135,14.135,14.105,14.105,846.0
2017-11-28,14.175,14.175,14.155,14.17,1400.0
2017-11-29,14.255,14.285,14.225,14.225,9092.0
2017-11-30,14.21,14.21,14.17,14.175,26440.0
2017-12-01,14.225,14.225,14.225,14.225,1010.0
2017-12-04,14.24,14.24,14.1,14.135,9150.0
2017-12-05,14.12,14.15,14.07,14.07,4608.0
2017-12-06,14.05,14.05,14.025,14.025,1988.0
2017-12-07,14.12,14.14,14.12,14.14,2255.0
2017-12-08,14.09,14.09,14.06,14.07,3118.0
2017-12-11,14.07,14.1,14.07,14.1,4992.0
2017-12-12,14.075,14.085,14.04,14.085,3121.0
2017-12-13,14.035,14.035,14.02,14.025,2604.0
2017-12-14,14.14,14.15,14.135,14.15,854.0
2017-12-15,14.1,14.1,14.055,14.075,1340.0
2017-12-18,14.135,14.205,14.135,14.175,64450.0
2017-12-19,14.2,14.255,14.2,14.21,3196.0
2017-12-20,14.225,14.275,14.225,14.26,4628.0
2017-12-21,14.235,14.26,14.235,14.255,3246.0
2017-12-22,14.21,14.32,14.21,14.32,3989.0
2017-12-27,14.32,14.32,14.32,14.32,0.0
2017-12-28,14.34,14.37,14.32,14.32,2633.0
2017-12-29,14.32,14.34,14.32,14.34,19368.0
2018-01-02,14.28,14.28,14.23,14.23,7059.0
2018-01-03,14.295,14.325,14.295,14.325,8147.0
2018-01-04,14.37,14.37,14.37,14.37,589.0
2018-01-05,14.39,14.42,14.39,14.42,578.0
2018-01-08,14.44,14.455,14.43,14.43,2516.0
2018-01-09,14.43,14.43,14.37,14.405,9631.0
2018-01-10,14.28,14.31,14.28,14.31,878.0
2018-01-11,14.2,14.2,14.195,14.2,1095.0
2018-01-12,14.215,14.215,14.135,14.2,2071.0
2018-01-15,14.23,14.23,14.175,14.2,1081.0
2018-01-16,14.2,14.27,14.195,14.225,10129.0
2018-01-17,14.195,14.23,14.19,14.23,5120.0
2018-01-18,14.195,14.195,14.13,14.175,4506.0
2018-01-19,14.165,14.195,14.13,14.175,7693.0
2018-01-22,14.23,14.23,14.19,14.21,3062.0
2018-01-23,14.225,14.27,14.215,14.27,8398.0
2018-01-24,14.245,14.26,14.19,14.26,14154.0
2018-01-25,14.225,14.24,14.195,14.24,72090.0
2018-01-29,14.23,14.26,14.2,14.26,1993.0
2018-01-30,14.12,14.165,14.1,14.11,3040.0
2018-01-31,14.115,14.21,14.115,14.195,5658.0
2018-02-01,14.29,14.34,14.29,14.335,1248.0
2018-02-02,14.355,14.405,14.355,14.405,8241.0
2018-02-05,14.245,14.245,14.07,14.11,3493.0
2018-02-06,13.62,13.65,13.575,13.575,607.0
2018-02-07,13.84,13.84,13.75,13.765,4058.0
2018-02-08,13.765,13.845,13.765,13.78,2529.0
2018-02-09,13.6,13.635,13.555,13.635,2523.0
2018-02-12,13.565,13.59,13.52,13.59,2608.0
2018-02-13,13.605,13.63,13.605,13.62,3503.0
2018-02-14,13.68,13.685,13.65,13.65,5829.0
2018-02-15,13.75,13.775,13.71,13.735,6916.0
2018-02-16,13.815,13.815,13.78,13.78,2371.0
2018-02-19,13.91,13.91,13.875,13.875,3227.0
2018-02-20,13.97,14.015,13.97,14.015,402.0
2018-02-21,14.085,14.11,14.085,14.085,3516.0
2018-02-22,14.18,14.225,14.165,14.21,3395.0
2018-02-23,14.355,14.37,14.335,14.335,6930.0
2018-02-26,14.4,14.435,14.4,14.43,2667.0
2018-02-27,14.45,14.45,14.415,14.415,1674.0
2018-02-28,14.42,14.42,14.355,14.355,3966.0
2018-03-01,14.28,14.305,14.275,14.29,10840.0
2018-03-02,14.165,14.165,14.11,14.15,7228.0
2018-03-05,14.11,14.16,14.055,14.055,3280.0
2018-03-06,14.2,14.66,14.2,14.66,4153.0
2018-03-07,14.175,14.21,14.15,14.15,12431.0
2018-03-08,14.27,14.325,14.27,14.31,7715.0
2018-03-09,14.4,14.4,14.34,14.4,128.0
2018-03-12,14.435,14.485,14.435,14.435,621.0
2018-03-13,14.435,14.435,14.355,14.375,3307.0
2018-03-14,14.215,14.375,14.215,14.31,10120.0
2018-03-15,14.37,14.385,14.37,14.385,132.0
2018-03-16,14.37,14.385,14.37,14.385,68.0
2018-03-19,14.415,14.415,14.4,14.4,1224.0
2018-03-20,14.35,14.39,14.34,14.34,96985.0
2018-03-21,14.39,14.405,14.385,14.4,40116.0
2018-03-22,14.27,14.375,14.27,14.32,2384.0
2018-03-23,14.15,14.15,14.05,14.055,137947.0
2018-03-26,13.925,14.08,13.925,14.08,5681.0
2018-03-27,14.18,14.245,14.18,14.225,5094.0
2018-03-28,14.13,14.16,14.115,14.135,19279.0
2018-03-29,14.03,14.135,14.03,14.135,580.0
2018-04-03,13.96,13.96,13.96,13.96,87.0
2018-04-04,13.895,13.94,13.895,13.92,5125.0
2018-04-05,14.005,14.03,13.97,13.97,1602.0
2018-04-06,13.955,14.015,13.955,14.015,3048.0
2018-04-09,14.035,14.11,14.035,14.085,8878.0
2018-04-10,14.12,14.16,14.12,14.15,2032.0
2018-04-11,14.1,14.115,14.07,14.07,3322.0
2018-04-12,14.04,14.04,13.975,13.99,5394.0
2018-04-13,13.985,14.095,13.985,14.085,19028.0
2018-04-16,14.12,14.12,14.1,14.1,4584.0
2018-04-17,14.12,14.165,14.115,14.115,8668.0
2018-04-18,14.2,14.26,14.2,14.255,2569.0
2018-04-19,14.32,14.32,14.29,14.29,19600.0
2018-04-20,14.18,14.245,14.18,14.195,2721.0
2018-04-23,14.13,14.13,14.13,14.13,4304.0
2018-04-24,14.225,14.23,14.195,14.215,4448.0
2018-04-26,14.26,14.31,14.26,14.28,4503.0
2018-04-27,14.39,14.39,14.325,14.36,233.0
2018-04-30,14.385,14.45,14.385,14.435,5012.0
2018-05-01,14.485,14.485,14.485,14.485,54.0
2018-05-02,14.53,14.665,14.53,14.645,4982.0
2018-05-03,14.79,14.8,14.745,14.745,169901.0
2018-05-04,14.805,14.835,14.77,14.77,30820.0
2018-05-07,14.865,14.865,14.8,14.8,1288.0
2018-05-08,14.905,14.905,14.77,14.77,5334.0
2018-05-09,14.84,14.92,14.835,14.835,10378.0
2018-05-10,14.815,14.855,14.79,14.825,890.0
2018-05-11,14.935,14.935,14.9,14.9,684.0
2018-05-14,14.915,14.915,14.9,14.9,485.0
2018-05-15,14.905,14.93,14.88,14.88,6777.0
2018-05-16,14.96,14.995,14.945,14.945,17323.0
2018-05-17,14.965,14.975,14.945,14.96,11065.0
2018-05-18,14.93,14.93,14.85,14.85,1272.0
2018-05-21,14.825,14.945,14.825,14.945,1496.0
2018-05-22,14.9,14.9,14.865,14.865,2302.0
2018-05-23,14.835,14.895,14.835,14.865,2466.0
2018-05-24,14.785,14.825,14.775,14.815,2970.0
2018-05-25,14.835,14.87,14.835,14.835,2792.0
2018-05-28,14.87,14.88,14.84,14.88,10962.0
2018-05-29,14.865,14.865,14.82,14.82,934.0
2018-05-30,14.755,14.895,14.755,14.855,3547.0
2018-05-31,14.96,14.975,14.935,14.935,10401.0
2018-06-01,14.88,14.915,14.87,14.895,3219.0
2018-06-04,14.93,14.985,14.93,14.935,9473.0
2018-06-05,14.92,14.96,14.92,14.93,11572.0
2018-06-06,15.03,15.03,15.01,15.03,820.0
2018-06-07,15.0,15.095,15.0,15.09,3361.0
2018-06-08,15.09,15.09,15.055,15.055,1989.0
2018-06-12,15.135,15.185,15.135,15.17,10654.0
2018-06-13,15.12,15.12,15.01,15.03,2774.0
2018-06-14,15.08,15.08,15.045,15.045,6397.0
2018-06-15,15.155,15.205,15.155,15.17,24562.0
2018-06-18,15.185,15.185,15.17,15.175,15793.0
2018-06-19,15.145,15.175,15.135,15.155,4708.0
2018-06-20,15.2,15.225,15.2,15.225,4649.0
2018-06-21,15.415,15.475,15.415,15.445,5299.0
2018-06-22,15.45,15.45,15.335,15.335,3483.0
2018-06-25,15.315,15.37,15.3,15.3,109717.0
2018-06-26,15.225,15.385,15.2,15.28,8117.0
2018-06-27,15.28,15.35,15.25,15.25,17793.0
2018-06-28,15.315,15.315,15.255,15.265,1680.0
2018-06-29,15.255,15.255,15.195,15.235,3642.0
2018-07-02,15.26,15.26,15.225,15.225,3312.0
2018-07-03,15.225,15.27,15.2,15.2,1852.0
2018-07-04,15.145,15.145,15.07,15.07,12616.0
2018-07-05,15.09,15.09,15.055,15.055,20344.0
2018-07-06,15.105,15.165,15.105,15.165,1413.0
2018-07-09,15.15,15.195,15.145,15.17,6262.0
2018-07-10,15.215,15.215,15.17,15.17,4461.0
2018-07-11,15.145,15.145,15.045,15.045,8276.0
2018-07-12,15.33,15.33,15.145,15.18,6796.0
2018-07-13,15.155,15.165,15.115,15.135,70638.0
2018-07-16,15.17,15.17,15.1,15.1,4140.0
2018-07-17,15.06,15.06,14.965,14.97,123768.0
2018-07-18,15.13,15.135,15.06,15.07,13991.0
2018-07-19,15.135,15.135,15.115,15.12,1280.0
2018-07-20,15.115,15.18,15.115,15.12,11752.0
2018-07-23,15.01,15.03,14.995,14.995,9644.0
2018-07-24,15.015,15.09,15.015,15.09,238.0
2018-07-25,15.09,15.115,15.06,15.06,7470.0
2018-07-26,15.165,15.165,15.12,15.145,5182.0
2018-07-27,15.24,15.24,15.17,15.18,8308.0
2018-07-30,15.09,15.13,15.09,15.105,6178.0
2018-07-31,14.995,15.015,14.995,14.995,7299.0
2018-08-01,15.01,15.025,14.97,15.0,3393.0
2018-08-02,14.965,15.01,14.965,15.01,4875.0
2018-08-03,15.06,15.135,15.055,15.075,1501.0
2018-08-06,15.135,15.135,15.015,15.115,11191.0
2018-08-07,15.0,15.0,14.985,14.995,7130.0
2018-08-08,14.94,14.955,14.93,14.955,23246.0
2018-08-09,15.0,15.025,14.965,15.025,2364.0
2018-08-10,15.04,15.04,14.915,14.915,10712.0
2018-08-13,14.93,14.935,14.9,14.9,14218.0
2018-08-14,14.955,15.025,14.955,14.995,9988.0
2018-08-15,14.995,15.085,14.995,15.085,3339.0
2018-08-16,14.985,15.025,14.965,15.025,3464.0
2018-08-17,15.07,15.12,15.07,15.09,6214.0
2018-08-20,15.245,15.245,15.17,15.18,18145.0
2018-08-21,15.24,15.24,15.195,15.24,5323.0
2018-08-22,15.35,15.41,15.35,15.375,4815.0
2018-08-23,15.47,15.515,15.46,15.515,150989.0
2018-08-24,15.425,15.425,15.4,15.415,833.0
2018-08-27,15.43,15.43,15.375,15.375,4015.0
2018-08-28,15.375,15.38,15.36,15.38,2759.0
2018-08-29,15.395,15.43,15.395,15.425,2422.0
2018-08-30,15.505,15.535,15.49,15.535,23893.0
2018-08-31,15.505,15.53,15.47,15.49,9217.0
2018-09-03,15.49,15.505,15.455,15.455,3855.0
2018-09-04,15.415,15.485,15.385,15.425,43578.0
2018-09-05,15.375,15.375,15.32,15.365,6088.0
2018-09-06,15.165,15.165,15.09,15.1,5275.0
2018-09-07,15.055,15.055,15.04,15.055,4217.0
2018-09-10,15.29,15.29,15.0,15.055,1223.0
2018-09-11,15.145,15.145,15.115,15.145,2208.0
2018-09-12,15.085,15.1,15.06,15.075,3113.0
2018-09-13,15.12,15.12,15.045,15.085,2192.0
2018-09-14,15.06,15.12,15.06,15.105,4520.0
2018-09-17,15.1,15.1,15.075,15.09,2556.0
2018-09-18,15.055,15.055,14.915,14.95,3261.0
2018-09-19,15.04,15.045,15.0,15.025,4165.0
2018-09-20,14.95,14.97,14.92,14.95,7060.0
2018-09-21,14.985,15.015,14.985,15.0,1013.0
2018-09-24,14.98,14.98,14.955,14.965,7881.0
2018-09-25,14.915,14.92,14.915,14.92,3628.0
2018-09-26,14.93,14.955,14.92,14.92,1545.0
2018-09-27,14.965,15.03,14.965,15.03,6024.0
2018-09-28,15.06,15.085,15.06,15.085,8580.0
2018-10-01,15.03,15.03,14.98,14.98,5196.0
2018-10-02,14.995,14.995,14.94,14.995,18740.0
2018-10-03,15.025,15.025,14.985,14.985,1389.0
2018-10-04,15.055,15.055,14.995,14.995,2339.0
2018-10-05,14.92,14.955,14.92,14.955,24457.0
2018-10-08,14.905,14.93,14.845,14.845,2275.0
2018-10-09,14.83,14.83,14.625,14.675,12693.0
2018-10-10,14.69,14.69,14.69,14.69,950.0
2018-10-11,14.31,14.34,14.31,14.335,2386.0
2018-10-12,14.18,14.38,14.18,14.355,5473.0
2018-10-15,14.46,14.46,14.18,14.23,3111.0
2018-10-16,14.23,14.305,14.23,14.28,1819.0
2018-10-17,14.31,14.475,14.31,14.35,7339.0
2018-10-18,14.485,14.49,14.43,14.485,2382.0
2018-10-19,14.41,14.415,14.41,14.415,254.0
2018-10-22,14.355,14.38,14.335,14.355,42418.0
2018-10-23,14.35,14.35,14.23,14.23,6739.0
2018-10-24,14.26,14.26,14.215,14.225,4121.0
2018-10-25,13.98,14.0,13.895,13.895,31876.0
2018-10-26,13.865,13.865,13.72,13.72,3980.0
2018-10-29,13.765,13.78,13.765,13.78,5695.0
2018-10-30,13.645,14.11,13.645,14.11,3956.0
2018-10-31,13.995,13.995,13.905,13.905,7144.0
2018-11-01,13.955,14.045,13.955,14.045,2412.0
2018-11-02,14.0,14.065,14.0,14.025,4982.0
2018-11-05,14.025,14.075,14.025,14.075,3289.0
2018-11-06,13.98,14.065,13.98,14.065,1238.0
2018-11-07,14.015,14.04,14.015,14.04,3378.0
2018-11-08,14.215,14.255,14.21,14.21,2535.0
2018-11-09,14.24,14.505,14.24,14.505,2636.0
2018-11-12,14.245,14.275,14.245,14.26,451.0
2018-11-13,14.095,14.125,14.045,14.045,9150.0
2018-11-14,14.015,14.015,13.8,13.8,8008.0
2018-11-15,13.91,13.91,13.785,13.83,3279.0
2018-11-16,13.935,13.94,13.905,13.94,2140.0
2018-11-19,13.92,14.0,13.92,14.0,1162.0
2018-11-20,13.895,13.895,13.77,13.8,2702.0
2018-11-21,13.55,13.63,13.55,13.63,6181.0
2018-11-22,13.725,13.735,13.725,13.735,221.0
2018-11-23,13.75,13.765,13.72,13.765,2019.0
2018-11-26,13.725,13.725,13.63,13.63,2636.0
2018-11-27,13.71,13.78,13.66,13.78,3476.0
2018-11-28,13.795,13.86,13.795,13.83,4682.0
2018-11-29,13.94,13.985,13.905,13.985,8128.0
2018-11-30,13.905,13.905,13.815,13.815,12500.0
2018-12-03,14.12,14.24,14.12,14.195,7158.0
2018-12-04,14.225,14.225,14.09,14.11,1264.0
2018-12-05,13.835,13.925,13.835,13.91,29186.0
2018-12-06,13.845,13.875,13.845,13.875,1071.0
2018-12-07,13.875,13.92,13.875,13.905,1312.0
2018-12-10,13.68,13.68,13.615,13.615,747.0
2018-12-11,13.645,13.645,13.595,13.62,3248.0
2018-12-12,13.62,13.75,13.62,13.68,2007.0
2018-12-13,13.83,13.875,13.83,13.845,1886.0
2018-12-14,13.72,13.755,13.72,13.735,707.0
2018-12-17,13.785,13.905,13.735,13.905,4269.0
2018-12-18,13.705,13.75,13.705,13.735,1535.0
2018-12-19,13.71,13.71,13.58,13.6,3302.0
2018-12-20,13.535,13.535,13.32,13.355,17628.0
2018-12-21,13.305,13.325,13.065,13.095,8341.0
2018-12-24,13.045,13.26,13.045,13.19,13901.0
2018-12-27,13.35,13.475,13.35,13.475,4530.0
2018-12-28,13.57,13.6,13.57,13.6,991.0
2018-12-31,13.665,13.665,13.525,13.66,832.0
2019-01-02,13.855,13.855,13.855,13.855,160.0
2019-01-03,13.49,13.855,13.49,13.855,2826.0
2019-01-04,13.43,13.445,13.4,13.4,5969.0
2019-01-07,13.62,13.62,13.595,13.595,313.0
2019-01-08,13.605,13.715,13.605,13.715,3112.0
2019-01-09,13.815,13.875,13.815,13.815,5741.0
2019-01-10,13.75,13.765,13.685,13.685,4994.0
2019-01-11,13.735,13.735,13.685,13.685,15624.0
2019-01-14,13.765,13.765,13.74,13.74,1421.0
2019-01-15,13.755,13.83,13.755,13.83,3199.0
2019-01-16,13.87,13.96,13.87,13.96,1784.0
2019-01-17,13.94,14.03,13.94,14.015,27806.0
2019-01-18,14.05,14.11,14.045,14.11,2750.0
2019-01-21,14.18,14.18,14.11,14.145,6052.0
2019-01-22,14.145,14.175,14.13,14.13,5119.0
2019-01-23,14.15,14.18,14.145,14.175,2363.0
2019-01-24,14.175,14.175,14.145,14.145,1281.0
2019-01-25,14.325,14.325,14.315,14.315,877.0
2019-01-29,14.355,14.355,14.325,14.325,549.0
2019-01-30,14.315,14.315,14.195,14.195,927.0
2019-01-31,14.265,14.265,14.265,14.265,371.0
2019-02-01,14.335,14.335,14.24,14.24,640.0
2019-02-04,14.24,14.3,14.24,14.3,4195.0
2019-02-05,14.355,14.56,14.355,14.485,6767.0
2019-02-06,14.635,14.635,14.59,14.59,1774.0
2019-02-07,14.695,14.745,14.69,14.745,1692.0
2019-02-08,14.62,14.65,14.605,14.645,4237.0
2019-02-11,14.75,14.78,14.695,14.695,4080.0
2019-02-12,14.75,14.805,14.75,14.775,2222.0
2019-02-13,14.84,14.88,14.825,14.87,3068.0
2019-02-14,14.825,14.935,14.825,14.885,3738.0
2019-02-15,14.91,14.95,14.895,14.95,12138.0
2019-02-18,14.98,14.98,14.925,14.925,12742.0
2019-02-19,14.935,14.935,14.835,14.835,5579.0
2019-02-20,14.825,14.835,14.81,14.835,1112.0
2019-02-21,14.885,14.935,14.885,14.935,3440.0
2019-02-22,14.97,15.16,14.97,15.16,3608.0
2019-02-25,15.19,15.22,15.19,15.22,3756.0
2019-02-26,15.2,15.2,15.14,15.19,2224.0
2019-02-27,15.25,15.29,15.25,15.25,847.0
2019-02-28,15.335,15.335,15.275,15.275,8471.0
2019-03-01,15.38,15.38,15.36,15.36,6858.0
2019-03-04,15.36,15.44,15.36,15.44,4017.0
2019-03-05,15.345,15.345,15.28,15.31,6869.0
2019-03-06,15.345,15.48,15.345,15.44,1579.0
2019-03-07,15.495,15.52,15.49,15.52,1124.0
2019-03-08,15.42,15.455,15.405,15.42,5689.0
2019-03-11,15.365,15.45,15.35,15.44,25380.0
2019-03-12,15.39,15.395,15.345,15.345,13436.0
2019-03-13,15.33,15.35,15.28,15.335,2040.0
2019-03-14,15.455,15.455,15.45,15.45,336.0
2019-03-15,15.45,15.465,15.42,15.42,2180.0
2019-03-18,15.425,15.435,15.41,15.41,1877.0
2019-03-19,15.45,15.455,15.45,15.455,4312.0
2019-03-20,15.425,15.425,15.345,15.39,8352.0
2019-03-21,15.265,15.32,15.2,15.22,15036.0
2019-03-22,15.235,15.235,15.16,15.17,993.0
2019-03-25,14.98,14.98,14.68,14.68,2455.0
2019-03-26,14.935,14.965,14.68,14.68,363.0
2019-03-27,14.94,14.94,14.91,14.935,5359.0
2019-03-28,14.955,15.06,14.955,15.055,33050.0
2019-03-29,15.13,15.14,15.085,15.13,4673.0
2019-04-01,15.22,15.22,15.145,15.145,1584.0
2019-04-02,15.23,15.295,15.23,15.28,2849.0
2019-04-03,15.345,15.405,15.345,15.35,3217.0
2019-04-04,15.36,15.36,15.29,15.295,876.0
2019-04-05,15.265,15.265,15.215,15.26,3834.0
2019-04-08,15.36,15.38,15.31,15.335,2792.0
2019-04-09,15.295,15.375,15.295,15.33,3838.0
2019-04-10,15.38,15.405,15.375,15.375,4315.0
2019-04-11,15.28,15.28,15.28,15.28,673.0
2019-04-12,15.42,15.465,15.42,15.455,18961.0
2019-04-15,15.465,15.52,15.465,15.51,7975.0
2019-04-16,15.435,15.58,15.435,15.54,5374.0
2019-04-17,15.67,15.675,15.655,15.655,1279.0
2019-04-18,15.73,15.73,15.63,15.63,610.0
2019-04-23,15.715,15.755,15.715,15.755,3356.0
2019-04-24,15.875,15.965,15.755,15.755,4638.0
2019-04-26,15.93,15.935,15.895,15.92,2512.0
2019-04-29,16.025,16.035,15.96,15.965,2347.0
2019-04-30,15.965,15.975,15.945,15.965,9576.0
2019-05-01,16.05,16.05,16.04,16.04,119.0
2019-05-02,15.99,16.035,15.905,15.91,12781.0
2019-05-03,15.905,15.91,15.835,15.835,1038.0
2019-05-06,15.685,15.685,15.61,15.61,12965.0
2019-05-07,15.645,15.685,15.6,15.61,19857.0
2019-05-08,15.5,15.58,15.5,15.555,2498.0
2019-05-09,15.485,15.6,15.485,15.485,1048.0
2019-05-10,15.535,15.535,15.535,15.535,3252.0
2019-05-13,15.55,15.55,15.535,15.55,2904.0
2019-05-14,15.265,15.5,15.245,15.5,6973.0
2019-05-15,15.48,15.57,15.48,15.57,709.0
2019-05-16,15.645,15.645,15.63,15.645,3455.0
2019-05-17,15.83,15.83,15.74,15.755,678.0
2019-05-20,15.77,15.785,15.73,15.755,2793.0
2019-05-21,15.645,15.715,15.63,15.7,3757.0
2019-05-22,15.79,15.815,15.775,15.805,1977.0
2019-05-23,15.85,15.93,15.85,15.89,7933.0
2019-05-24,15.79,15.8,15.76,15.76,3024.0
2019-05-27,15.85,15.865,15.83,15.83,5953.0
2019-05-28,15.92,16.005,15.92,15.995,5522.0
2019-05-29,15.96,15.96,15.92,15.93,3062.0
2019-05-30,15.82,15.82,15.685,15.685,2227.0
2019-05-31,15.655,15.655,15.58,15.595,4835.0
2019-06-03,15.535,15.535,15.365,15.365,7293.0
2019-06-04,15.29,15.29,15.23,15.29,30104.0
2019-06-05,15.395,15.42,15.35,15.35,2217.0
2019-06-06,15.32,15.465,15.32,15.365,2337.0
2019-06-07,15.48,15.48,15.48,15.48,856.0
2019-06-11,15.74,15.74,15.69,15.705,1785.0
2019-06-12,15.785,15.83,15.785,15.82,1188.0
2019-06-13,15.835,15.85,15.725,15.725,6595.0
2019-06-14,15.775,15.83,15.775,15.8,3367.0
2019-06-17,15.775,15.8,15.76,15.76,8580.0
2019-06-18,15.835,15.875,15.775,15.83,3358.0
2019-06-19,15.89,16.005,15.89,16.005,6664.0
2019-06-20,16.125,16.165,16.12,16.12,2194.0
2019-06-21,16.155,16.155,16.04,16.04,2002.0
2019-06-24,15.95,15.95,15.92,15.95,15260.0
2019-06-25,15.96,15.96,15.89,15.895,1713.0
2019-06-26,15.6,15.875,15.6,15.85,21423.0
2019-06-27,15.83,15.83,15.815,15.815,1400.0
2019-06-28,15.885,15.885,15.79,15.79,90.0
2019-07-01,15.975,15.975,15.975,15.975,627.0
2019-07-02,16.06,16.06,16.01,16.01,9109.0
2019-07-03,16.1,16.1,16.1,16.1,2850.0
2019-07-04,16.17,16.175,16.17,16.175,75.0
2019-07-05,16.23,16.35,16.205,16.35,1762.0
2019-07-08,16.205,16.205,16.145,16.155,3022.0
2019-07-09,16.05,16.065,16.05,16.065,2841.0
2019-07-10,16.23,16.255,16.215,16.225,3668.0
2019-07-11,16.395,16.435,16.395,16.435,3761.0
2019-07-12,16.41,16.41,16.28,16.325,5128.0
2019-07-15,16.24,16.26,16.24,16.26,673.0
2019-07-16,16.215,16.255,16.2,16.24,2424.0
2019-07-17,16.12,16.16,16.12,16.16,1049.0
2019-07-18,16.285,16.285,16.23,16.24,6225.0
2019-07-19,16.37,16.395,16.37,16.395,2366.0
2019-07-22,16.435,16.44,16.405,16.405,2068.0
2019-07-23,16.45,16.505,16.45,16.505,864.0
2019-07-24,16.545,16.565,16.49,16.545,5525.0
2019-07-25,16.63,16.73,16.63,16.69,1283.0
2019-07-26,16.69,16.69,16.505,16.505,6003.0
2019-07-29,16.635,16.635,16.605,16.605,930.0
2019-07-30,16.715,16.715,16.58,16.59,14588.0
2019-07-31,16.575,16.575,16.535,16.565,4454.0
2019-08-01,16.42,16.455,16.38,16.455,2363.0
2019-08-02,16.365,16.385,16.34,16.34,17934.0
2019-08-05,16.155,16.155,16.02,16.02,9370.0
2019-08-06,15.51,15.63,15.45,15.605,5078.0
2019-08-07,15.67,15.78,15.62,15.76,1952.0
2019-08-08,15.785,15.85,15.785,15.785,1041.0
2019-08-09,16.005,16.005,15.965,15.995,2190.0
2019-08-12,16.02,16.02,15.94,15.955,5544.0
2019-08-13,16.03,16.03,15.91,15.925,4649.0
2019-08-14,15.955,15.955,15.94,15.955,5469.0
2019-08-15,15.62,15.69,15.565,15.58,9811.0
2019-08-16,15.465,15.465,15.42,15.42,6308.0
2019-08-19,15.59,15.62,15.55,15.62,7028.0
2019-08-20,15.69,15.8,15.685,15.8,415.0
2019-08-21,15.87,15.895,15.855,15.885,11221.0
2019-08-22,15.92,15.92,15.87,15.87,490.0
2019-08-23,15.895,15.925,15.84,15.925,1606.0
2019-08-26,15.675,15.725,15.675,15.725,2650.0
2019-08-27,15.745,15.755,15.73,15.755,1887.0
2019-08-28,15.95,16.045,15.95,16.045,1383.0
2019-08-29,15.94,15.955,15.94,15.955,37200.0
2019-08-30,16.12,16.16,16.1,16.155,3640.0
2019-09-02,16.145,16.155,16.1,16.115,8085.0
2019-09-03,16.16,16.16,16.075,16.135,1751.0
2019-09-04,15.94,16.09,15.94,16.09,3045.0
2019-09-05,16.27,16.27,16.27,16.27,6180.0
2019-09-06,16.33,16.44,16.33,16.44,1445.0
2019-09-09,16.395,16.425,16.385,16.385,3831.0
2019-09-10,16.3,16.3,16.23,16.255,5220.0
2019-09-11,16.3,16.34,16.26,16.26,1204.0
2019-09-12,16.38,16.42,16.31,16.325,3508.0
2019-09-13,16.3,16.3,16.28,16.28,159.0
2019-09-16,16.215,16.24,16.215,16.24,5494.0
2019-09-17,16.44,16.44,16.175,16.2,2166.0
2019-09-18,16.3,16.3,16.245,16.255,7445.0
2019-09-19,16.245,16.325,16.245,16.3,765.0
2019-09-20,16.455,16.455,16.425,16.425,5897.0
2019-09-23,16.495,16.51,16.465,16.51,4340.0
2019-09-24,16.535,16.58,16.505,16.545,2445.0
2019-09-25,16.435,16.44,16.385,16.425,12551.0
2019-09-26,16.455,16.455,16.42,16.435,1978.0
2019-09-27,16.49,16.49,16.49,16.49,475.0
2019-09-30,16.465,16.475,16.435,16.44,9351.0
2019-10-01,16.405,16.51,16.405,16.51,16029.0
2019-10-02,16.295,16.295,16.28,16.28,245.0
2019-10-03,15.95,16.065,15.95,16.01,2794.0
2019-10-04,16.045,16.09,16.03,16.09,2152.0
2019-10-07,16.135,16.135,16.09,16.09,256.0
2019-10-08,16.26,16.26,16.185,16.225,2628.0
2019-10-09,16.12,16.205,16.115,16.145,45057.0
2019-10-10,16.115,16.115,16.02,16.045,8076.0
2019-10-11,16.045,16.145,16.045,16.06,2398.0
2019-10-14,16.2,16.24,16.185,16.2,8109.0
2019-10-15,16.1,16.115,16.1,16.115,959.0
2019-10-16,16.26,16.44,16.205,16.31,8134.0
2019-10-17,16.3,16.395,16.3,16.365,4012.0
2019-10-18,16.31,16.31,16.245,16.31,2127.0
2019-10-21,16.255,16.27,16.245,16.27,4165.0
2019-10-22,16.26,16.285,16.245,16.285,2041.0
2019-10-23,16.205,16.24,16.175,16.205,3858.0
2019-10-24,16.315,16.315,16.245,16.245,2573.0
2019-10-25,16.255,16.325,16.175,16.325,12481.0
2019-10-28,16.35,16.365,16.28,16.28,5351.0
2019-10-29,16.3,16.3,16.285,16.3,1281.0
2019-10-30,16.215,16.245,16.2,16.2,11141.0
2019-10-31,16.24,16.245,16.19,16.19,782.0
2019-11-01,16.24,16.285,16.24,16.265,6136.0
2019-11-04,16.51,16.51,16.465,16.51,4567.0
2019-11-05,16.6,16.6,16.495,16.52,5838.0
2019-11-06,16.475,16.475,16.41,16.41,12160.0
2019-11-07,16.435,16.455,16.41,16.41,573.0
2019-11-08,16.255,16.425,16.255,16.405,3743.0
2019-11-11,16.52,16.52,16.45,16.495,2221.0
2019-11-12,16.505,16.565,16.48,16.48,6138.0
2019-11-13,16.49,16.49,16.44,16.44,36165.0
2019-11-14,16.455,16.465,16.425,16.435,1969.0
2019-11-15,16.55,16.55,16.49,16.505,1437.0
2019-11-18,16.545,16.545,16.425,16.45,991.0
2019-11-19,16.465,16.51,16.465,16.48,5429.0
2019-11-20,16.41,16.425,16.405,16.405,3531.0
2019-11-21,16.325,16.33,16.225,16.28,2436.0
2019-11-22,16.34,16.34,16.295,16.315,1720.0
2019-11-25,16.395,16.395,16.255,16.285,3480.0
2019-11-26,16.35,16.395,16.33,16.385,3896.0
2019-11-27,16.475,16.505,16.465,16.505,3932.0
2019-11-28,16.63,16.63,16.575,16.63,4262.0
2019-11-29,16.62,16.63,16.575,16.6,1945.0
2019-12-02,16.67,16.67,16.655,16.655,1021.0
2019-12-03,16.325,16.325,16.255,16.255,5137.0
2019-12-04,16.255,16.255,16.035,16.035,2516.0
2019-12-05,16.185,16.255,16.16,16.2,20534.0
2019-12-06,16.255,16.27,16.24,16.27,538.0
2019-12-09,16.23,16.23,16.23,16.23,787.0
2019-12-10,16.215,16.255,16.16,16.17,4880.0
2019-12-11,16.155,16.215,16.155,16.205,44252.0
2019-12-12,16.175,16.175,16.135,16.155,906.0
2019-12-13,16.255,16.28,16.155,16.155,6048.0
2019-12-16,16.3,16.455,16.3,16.455,5005.0
2019-12-17,16.455,16.49,16.44,16.44,2346.0
2019-12-18,16.44,16.45,16.12,16.41,7510.0
2019-12-19,16.42,16.44,16.38,16.41,2113.0
2019-12-20,16.405,16.405,16.34,16.355,8038.0
2019-12-23,16.3,16.3,16.27,16.3,787.0
2019-12-24,16.285,16.355,16.285,16.355,4101.0
2019-12-27,16.44,16.495,16.44,16.48,4194.0
2019-12-30,16.495,16.495,16.495,16.495,120.0
2019-12-31,16.295,16.3,16.295,16.3,175.0
2020-01-02,16.31,16.31,16.31,16.31,343.0
2020-01-03,16.52,16.59,16.31,16.31,3561.0
2020-01-06,16.28,16.4,16.28,16.4,6467.0
2020-01-07,16.495,16.58,16.495,16.58,30189.0
2020-01-08,16.47,16.48,16.445,16.445,10193.0
2020-01-09,16.63,16.67,16.63,16.67,2998.0
2020-01-10,16.72,16.775,16.72,16.76,9423.0
2020-01-13,16.72,16.72,16.72,16.72,386.0
2020-01-14,16.725,16.9,16.725,16.86,1825.0
2020-01-15,16.99,17.07,16.99,17.055,3640.0
2020-01-16,17.14,17.14,17.07,17.07,1622.0
2020-01-17,17.11,17.15,17.07,17.07,1941.0
2020-01-20,16.88,17.16,16.88,17.07,3058.0
2020-01-21,16.94,16.95,16.92,16.92,657.0
2020-01-22,16.91,17.04,16.91,17.04,1234.0
2020-01-23,17.0,17.0,16.925,16.925,1030.0
2020-01-24,17.02,17.02,16.92,16.92,1671.0
2020-01-28,16.605,16.645,16.56,16.56,1533.0
2020-01-29,16.685,16.7,16.685,16.7,2349.0
2020-01-30,16.525,16.525,16.52,16.52,1002.0
2020-01-31,16.525,16.67,16.525,16.655,3906.0
2020-02-03,16.2,16.445,16.2,16.4,4314.0
2020-02-04,16.4,16.495,16.4,16.495,18452.0
2020-02-05,16.63,16.67,16.615,16.64,1560.0
2020-02-06,16.68,16.74,16.68,16.74,1622.0
2020-02-07,16.8,16.8,16.6,16.6,4074.0
2020-02-10,16.55,16.59,16.55,16.565,1077.0
2020-02-11,16.51,16.805,16.51,16.775,2607.0
2020-02-12,16.775,16.845,16.775,16.845,6872.0
2020-02-13,17.0,17.005,16.91,16.91,2882.0
2020-02-14,16.815,16.9,16.815,16.82,2604.0
2020-02-17,16.88,16.88,16.8,16.815,5419.0
2020-02-18,16.735,16.735,16.735,16.735,14.0
2020-02-19,16.815,16.86,16.815,16.86,5500.0
2020-02-20,17.02,17.02,16.98,16.98,4345.0
2020-02-21,16.86,16.86,16.82,16.82,2092.0
2020-02-24,16.84,16.84,16.52,16.52,1437.0
2020-02-25,15.965,16.3,15.965,16.3,10537.0
2020-02-26,16.08,16.08,15.8,15.855,15771.0
2020-02-27,15.75,15.76,15.605,15.605,686.0
2020-02-28,15.36,15.36,15.07,15.07,19793.0
2020-03-02,14.655,15.0,14.59,14.965,861.0
2020-03-03,15.32,15.36,15.2,15.2,4503.0
2020-03-04,15.03,15.03,14.87,14.87,2798.0
2020-03-05,15.215,15.215,15.0,15.015,3389.0
2020-03-06,14.8,14.8,14.6,14.6,1244.0
2020-03-09,14.32,14.32,13.6,13.605,7672.0
2020-03-10,14.08,14.08,13.16,13.84,2652.0
2020-03-11,13.68,13.765,13.565,13.565,5340.0
2020-03-12,13.15,13.15,12.455,12.455,5234.0
2020-03-13,11.215,12.615,10.4,12.48,36368.0
2020-03-16,12.52,12.52,11.765,11.855,4497.0
2020-03-17,11.735,11.815,11.47,11.815,3630.0
2020-03-18,11.71,11.71,11.365,11.385,10142.0
2020-03-19,11.615,11.615,10.71,10.71,7174.0
2020-03-20,11.215,11.215,10.935,10.975,7482.0
2020-03-23,10.48,10.48,9.71,9.925,6868.0
2020-03-24,10.215,10.375,10.215,10.28,7301.0
2020-03-25,11.92,11.92,10.535,10.535,13559.0
2020-03-26,10.565,11.31,10.565,11.31,1281.0
2020-03-27,11.6,11.6,10.92,10.96,4108.0
2020-03-30,10.75,11.0,10.75,10.805,422.0
2020-03-31,11.56,11.765,11.505,11.505,20192.0
2020-04-01,11.605,11.605,11.505,11.505,3431.0
2020-04-02,11.505,11.51,11.48,11.51,948.0
2020-04-03,11.455,11.505,11.2,11.44,9526.0
2020-04-06,11.47,11.55,11.47,11.55,1647.0
2020-04-07,11.92,11.92,11.575,11.575,2765.0
2020-04-08,11.445,11.805,11.43,11.725,1828.0
2020-04-09,11.925,12.06,11.91,11.99,7282.0
2020-04-14,12.16,12.48,12.16,12.48,3014.0
2020-04-15,12.4,12.495,12.4,12.48,12243.0
2020-04-16,12.295,12.3,12.295,12.3,4365.0
2020-04-17,12.685,12.775,12.63,12.685,4806.0
2020-04-20,12.685,12.685,12.42,12.42,6839.0
2020-04-21,12.15,12.175,11.96,11.96,4508.0
2020-04-22,11.82,11.99,11.82,11.99,2648.0
2020-04-23,12.02,12.02,11.9,11.92,7581.0
2020-04-24,11.96,11.965,11.95,11.96,5588.0
2020-04-27,12.12,12.28,12.08,12.28,2184.0
2020-04-28,12.405,12.405,12.23,12.38,1177.0
2020-04-29,12.445,12.495,12.445,12.47,17850.0
2020-04-30,12.99,13.005,12.98,13.005,10714.0
2020-05-01,12.565,12.695,12.565,12.6,2647.0
2020-05-04,12.565,12.565,12.27,12.535,11412.0
2020-05-05,12.655,16.52,12.655,16.52,1775.0
2020-05-06,12.96,12.965,12.685,12.78,9164.0
2020-05-07,12.7,12.8,12.7,12.8,310.0
2020-05-08,13.04,13.095,13.04,13.055,9005.0
2020-05-11,13.245,13.28,13.245,13.28,380.0
2020-05-12,13.18,13.18,13.055,13.12,4498.0
2020-05-13,12.8,12.99,12.8,12.925,898.0
2020-05-14,12.815,12.9,12.815,12.83,1318.0
2020-05-15,12.86,13.0,12.855,13.0,6676.0
2020-05-18,13.135,13.205,13.135,13.205,231.0
2020-05-19,13.36,13.36,13.245,13.335,2690.0
2020-05-20,13.44,13.605,13.44,13.605,1728.0
2020-05-21,13.925,13.925,13.62,13.62,555.0
2020-05-22,13.56,13.56,13.52,13.52,266.0
2020-05-25,13.71,13.805,13.685,13.805,2847.0
2020-05-26,14.165,14.165,13.965,14.14,5229.0
2020-05-27,14.16,14.255,14.14,14.255,6058.0
2020-05-28,14.39,14.51,14.255,14.26,5907.0
2020-05-29,14.165,14.245,14.165,14.245,1615.0
2020-06-01,14.23,14.23,14.085,14.085,234.0
2020-06-02,14.365,14.44,14.365,14.44,988.0
2020-06-03,14.66,14.67,14.35,14.44,8562.0
2020-06-04,14.55,14.565,14.4,14.54,1090.0
2020-06-05,14.5,14.5,14.485,14.485,550.0
2020-06-09,14.8,14.87,14.775,14.8,3843.0
2020-06-10,14.725,14.815,14.725,14.815,942.0
2020-06-11,14.95,14.95,14.39,14.39,2924.0
2020-06-12,13.925,14.015,13.885,14.0,1160.0
2020-06-15,14.03,14.125,13.765,13.765,1247.0
2020-06-16,14.23,14.4,14.23,14.4,138.0
2020-06-17,14.42,14.52,14.42,14.52,1355.0
2020-06-18,14.445,14.445,14.445,14.445,0.0
2020-06-19,14.66,14.67,14.62,14.62,1191.0
2020-06-22,14.285,14.59,14.285,14.59,47958.0
2020-06-23,14.645,14.645,14.52,14.535,666.0
2020-06-24,14.535,14.67,14.535,14.64,1637.0
2020-06-25,14.39,14.39,14.23,14.255,24691.0
2020-06-26,14.22,14.31,14.175,14.31,3381.0
2020-06-29,14.07,14.07,13.96,13.965,7792.0
2020-06-30,14.23,14.32,14.175,14.19,1202.0
2020-07-01,14.38,14.49,14.38,14.445,816.0
2020-07-02,14.615,14.68,14.615,14.68,547.0
2020-07-03,14.915,14.915,14.45,14.45,4080.0
2020-07-06,14.64,14.67,14.605,14.605,467.0
2020-07-07,14.51,14.63,14.51,14.555,712.0
2020-07-08,14.025,14.425,14.025,14.28,1603.0
2020-07-09,14.31,14.42,14.31,14.38,3057.0
2020-07-10,14.02,14.355,14.02,14.24,502.0
2020-07-13,14.19,14.23,14.19,14.2,1399.0
2020-07-14,14.09,14.19,14.09,14.165,37629.0
2020-07-15,14.385,14.4,14.37,14.4,1429.0
2020-07-16,14.4,14.4,14.395,14.395,2388.0
2020-07-17,14.395,14.49,14.33,14.33,1358.0
2020-07-20,14.33,14.395,14.33,14.395,1530.0
2020-07-21,14.795,14.795,14.785,14.785,168.0
2020-07-22,14.67,14.76,14.67,14.71,5143.0
2020-07-23,14.775,14.9,14.775,14.9,507.0
2020-07-24,14.785,14.82,14.775,14.775,652.0
2020-07-27,14.775,14.795,14.775,14.795,2679.0
2020-07-28,14.81,14.915,14.785,14.785,1081.0
2020-07-29,14.55,14.73,14.55,14.64,506.0
2020-07-30,14.735,14.795,14.73,14.76,802.0
2020-07-31,14.655,14.655,14.49,14.49,2477.0
2020-08-03,14.425,14.425,14.425,14.425,0.0
2020-08-04,14.64,14.64,14.555,14.64,6807.0
2020-08-05,14.59,14.64,14.53,14.64,1886.0
2020-08-06,14.67,14.67,14.655,14.655,1555.0
2020-08-07,14.71,14.71,14.67,14.695,1545.0
2020-08-10,14.755,14.875,14.755,14.875,4773.0
2020-08-11,14.955,14.955,14.875,14.875,2516.0
2020-08-12,14.68,14.735,14.68,14.71,171.0
2020-08-13,14.84,14.84,14.73,14.73,2982.0
2020-08-14,14.825,14.86,14.825,14.84,1728.0
2020-08-17,14.86,14.89,14.86,14.875,651.0
2020-08-18,15.005,15.17,15.005,15.17,5475.0
2020-08-19,15.145,15.215,15.145,15.215,3311.0
2020-08-20,15.2,15.28,15.2,15.24,2300.0
2020-08-21,15.355,15.355,15.275,15.3,5086.0
2020-08-24,15.42,15.42,15.42,15.42,0.0
2020-08-25,15.575,15.575,15.535,15.535,130.0
2020-08-26,15.43,15.43,15.43,15.43,0.0
2020-08-27,15.37,15.485,15.37,15.455,2548.0
2020-08-28,15.34,15.37,15.28,15.325,9727.0
2020-08-31,15.52,15.52,15.52,15.52,0.0
2020-09-01,15.26,15.415,15.26,15.39,2588.0
2020-09-02,15.485,15.51,15.485,15.51,490.0
2020-09-03,15.585,15.615,15.585,15.615,4804.0
2020-09-04,15.405,15.405,15.2,15.26,4536.0
2020-09-07,15.25,15.26,15.25,15.26,3565.0
2020-09-08,15.35,15.355,15.35,15.355,5125.0
2020-09-09,15.125,15.125,15.08,15.12,2861.0
2020-09-10,15.29,15.305,15.255,15.255,3961.0
2020-09-11,15.07,15.185,15.07,15.17,1442.0
2020-09-14,15.28,15.28,15.215,15.24,4331.0
2020-09-15,15.16,15.43,15.16,15.39,1619.0
2020-09-16,15.575,15.64,15.57,15.64,848.0
2020-09-17,15.52,15.52,15.46,15.46,296.0
2020-09-18,15.495,15.535,15.495,15.535,1275.0
2020-09-21,15.355,15.355,15.33,15.34,1898.0
2020-09-22,15.17,15.17,15.16,15.16,1400.0
2020-09-23,15.445,15.445,15.435,15.435,1468.0
2020-09-24,15.525,15.525,15.26,15.26,146.0
2020-09-25,15.28,15.33,15.26,15.26,605.0
2020-09-28,15.445,15.52,15.445,15.52,33714.0
2020-09-29,15.6,15.635,15.59,15.6,1848.0
2020-09-30,15.315,15.315,15.315,15.315,0.0
2020-10-01,15.485,15.5,15.48,15.48,2078.0
2020-10-02,15.485,15.485,15.485,15.485,0.0
2020-10-05,15.5,15.545,15.5,15.535,9009.0
2020-10-06,15.65,15.765,15.615,15.765,8979.0
2020-10-07,15.925,15.925,15.925,15.925,4750.0
2020-10-08,16.055,16.055,15.975,15.975,669.0
2020-10-09,16.105,16.205,16.105,16.17,457.0
2020-10-12,16.17,16.21,16.17,16.21,337.0
2020-10-13,16.235,16.325,16.235,16.285,66556.0
2020-10-14,16.325,16.405,16.325,16.405,327.0
2020-10-15,16.49,16.49,16.44,16.465,987.0
2020-10-16,16.455,16.455,16.34,16.34,3325.0
2020-10-19,16.43,16.45,16.415,16.415,1110.0
2020-10-20,16.295,16.36,16.295,16.35,226.0
2020-10-21,16.335,16.365,16.335,16.365,95.0
2020-10-22,16.275,16.275,16.17,16.27,4352.0
2020-10-23,16.13,16.13,16.09,16.09,197.0
2020-10-26,16.185,16.185,15.96,15.985,3063.0
2020-10-27,16.14,16.14,15.68,15.7,36038.0
2020-10-28,15.79,15.83,15.79,15.79,1804.0
2020-10-29,15.305,15.655,15.305,15.625,3737.0
2020-10-30,15.61,15.61,15.46,15.47,3872.0
2020-11-02,15.435,15.435,15.35,15.37,700.0
2020-11-03,15.65,15.69,15.635,15.69,1817.0
2020-11-04,15.68,15.795,15.68,15.795,658.0
2020-11-05,15.91,15.92,15.875,15.92,1977.0
2020-11-06,16.095,16.095,16.05,16.08,2381.0
2020-11-09,16.3,16.3,16.3,16.3,0.0
2020-11-10,16.405,16.405,16.025,16.025,7278.0
2020-11-11,16.14,16.185,16.075,16.185,1618.0
2020-11-12,16.275,16.275,16.115,16.115,1293.0
2020-11-13,16.115,16.115,16.04,16.075,5820.0
2020-11-16,16.21,16.21,16.21,16.21,0.0
2020-11-17,16.87,16.87,16.04,16.075,2545.0
2020-11-18,16.105,16.105,16.055,16.055,4556.0
2020-11-19,16.05,16.075,16.015,16.04,968.0
2020-11-20,16.185,16.195,16.04,16.04,2132.0
2020-11-23,16.13,16.195,16.12,16.17,10479.0
2020-11-24,16.285,16.285,16.285,16.285,0.0
2020-11-25,16.34,16.34,16.335,16.335,125.0
2020-11-26,16.385,16.43,16.36,16.385,24425.0
2020-11-27,16.505,16.505,16.31,16.34,666.0
2020-11-30,16.34,16.34,16.285,16.34,310.0
2020-12-01,16.4,16.515,16.4,16.515,679.0
2020-12-02,16.52,16.52,16.505,16.505,551.0
2020-12-03,16.505,16.555,16.505,16.545,571.0
2020-12-04,16.57,16.57,16.52,16.52,5671.0
2020-12-07,16.39,16.71,16.39,16.56,4294.0
2020-12-08,16.515,16.605,16.515,16.565,3076.0
2020-12-09,16.625,16.65,16.595,16.625,6542.0
2020-12-10,16.56,16.58,16.495,16.505,4608.0
2020-12-11,16.49,16.49,16.39,16.4,702.0
2020-12-14,16.57,16.595,16.57,16.595,1321.0
2020-12-15,16.465,16.515,16.465,16.505,3052.0
2020-12-16,16.855,16.855,16.57,16.8,21453.0
2020-12-17,16.87,16.87,16.685,16.775,15394.0
2020-12-18,16.75,16.75,16.625,16.635,2028.0
2020-12-21,16.56,16.625,16.56,16.57,3234.0
2020-12-22,16.4,16.4,16.275,16.31,2826.0
2020-12-23,16.49,16.49,16.365,16.48,54038.0
2020-12-24,16.58,16.635,16.48,16.48,512.0
2020-12-29,16.67,16.7,16.625,16.675,1736.0
2020-12-30,16.67,16.71,16.67,16.71,135.0
2020-12-31,16.71,16.71,16.71,16.71,0.0
2021-01-04,16.665,16.725,16.635,16.7,10408.0
2021-01-05,16.665,16.81,16.665,16.8,6143.0
2021-01-06,16.76,16.76,16.625,16.625,1457.0
2021-01-07,16.74,16.74,16.69,16.69,507.0
2021-01-08,16.735,16.765,16.725,16.725,1036.0
2021-01-11,16.785,16.785,16.52,16.545,1215.0
2021-01-12,16.625,16.625,16.595,16.61,839.0
2021-01-13,16.615,16.64,16.495,16.525,2347.0
2021-01-14,16.47,16.545,16.47,16.495,4056.0
2021-01-15,16.51,16.51,16.435,16.495,1676.0
2021-01-18,16.47,16.47,16.25,16.25,23095.0
2021-01-19,16.56,16.685,16.56,16.685,3875.0
2021-01-20,16.675,16.84,16.675,16.775,7512.0
2021-01-21,16.865,16.865,16.84,16.86,2516.0
2021-01-22,16.79,16.79,16.76,16.76,5935.0
2021-01-25,16.76,16.835,16.76,16.8,3407.0
2021-01-27,16.74,16.74,16.685,16.725,3063.0
2021-01-28,16.42,16.42,16.285,16.325,1058.0
2021-01-29,16.5,16.61,16.37,16.42,4102.0
2021-02-01,16.26,16.385,16.045,16.385,5836.0
2021-02-02,16.495,16.56,16.495,16.545,7925.0
2021-02-03,16.69,16.875,16.69,16.815,3474.0
2021-02-04,16.95,16.975,16.75,16.75,2407.0
2021-02-05,16.94,16.94,16.89,16.91,1030.0
2021-02-08,16.95,17.025,16.95,16.975,3495.0
2021-02-09,16.875,16.975,16.85,16.975,2100.0
2021-02-10,16.875,16.875,16.865,16.875,371.0
2021-02-11,16.9,16.935,16.79,16.815,3308.0
2021-02-12,16.85,16.85,16.74,16.75,1853.0
2021-02-15,16.84,16.95,16.825,16.95,12305.0
2021-02-16,17.08,17.08,16.915,16.915,1155.0
2021-02-17,16.835,16.84,16.79,16.79,5364.0
2021-02-18,16.625,16.665,16.595,16.66,4701.0
2021-02-19,16.575,16.575,16.385,16.435,2786.0
2021-02-22,16.51,16.535,16.485,16.535,9005.0
2021-02-23,16.45,16.45,16.385,16.435,513.0
2021-02-24,16.6,16.6,16.535,16.57,2674.0
2021-02-25,16.885,16.885,16.545,16.55,5590.0
2021-02-26,16.55,16.55,16.18,16.325,2726.0
2021-03-01,16.435,16.52,16.4,16.4,11976.0
2021-03-02,16.45,16.485,16.335,16.37,2253.0
2021-03-03,16.37,16.5,16.37,16.495,13956.0
2021-03-04,16.345,16.37,16.245,16.245,6267.0
2021-03-05,16.055,16.055,16.055,16.055,63.0
2021-03-08,16.32,16.32,16.3,16.3,2187.0
2021-03-09,16.225,16.27,16.22,16.26,16234.0
2021-03-10,16.4,16.525,16.4,16.525,2141.0
2021-03-11,16.5,16.5,16.495,16.495,3671.0
2021-03-12,16.61,16.665,16.595,16.64,3409.0
2021-03-15,16.625,16.74,16.625,16.735,3049.0
2021-03-16,16.76,16.99,16.76,16.99,10201.0
2021-03-17,16.66,16.915,16.66,16.86,3119.0
2021-03-18,16.94,16.94,16.915,16.925,3580.0
2021-03-19,16.925,17.0,16.925,16.96,7041.0
2021-03-22,16.775,16.8,16.675,16.675,3770.0
2021-03-23,16.89,16.915,16.81,16.865,4675.0
2021-03-24,17.05,17.05,16.75,16.865,3022.0
2021-03-25,16.915,16.915,16.825,16.825,627.0
2021-03-26,17.025,17.075,17.005,17.04,5606.0
2021-03-29,16.925,17.04,16.925,17.04,494.0
2021-03-30,16.885,16.91,16.735,16.765,23248.0
2021-03-31,16.885,16.885,16.885,16.885,280.0
2021-04-01,16.775,16.94,16.775,16.94,1215.0
2021-04-06,17.29,17.29,17.28,17.28,3196.0
2021-04-07,17.38,17.395,17.325,17.345,5347.0
2021-04-08,17.42,17.53,17.42,17.495,4580.0
2021-04-09,17.86,17.86,17.58,17.655,1401.0
2021-04-12,17.545,17.57,17.54,17.545,881.0
2021-04-13,17.64,17.67,17.64,17.665,1755.0
2021-04-14,17.72,17.835,17.72,17.77,12632.0
2021-04-15,17.77,17.82,17.77,17.81,4171.0
2021-04-16,17.885,17.91,17.83,17.87,3401.0
2021-04-19,17.98,17.985,17.895,17.895,12438.0
2021-04-20,17.86,17.945,17.835,17.945,4091.0
2021-04-21,18.06,18.06,17.665,17.665,1008.0
2021-04-22,17.665,17.87,17.665,17.845,3578.0
2021-04-23,17.87,17.895,17.845,17.87,3329.0
2021-04-26,17.905,17.955,17.895,17.935,696.0
2021-04-27,17.91,17.935,17.91,17.935,2704.0
2021-04-28,17.885,17.905,17.855,17.855,10096.0
2021-04-29,17.88,17.995,17.88,17.98,10323.0
2021-04-30,17.87,17.87,17.83,17.83,7526.0
2021-05-03,17.805,17.92,17.73,17.755,13259.0
2021-05-04,17.83,17.83,17.76,17.76,3393.0
2021-05-05,17.995,17.995,17.795,17.795,2878.0
2021-05-06,17.745,17.76,17.645,17.67,7113.0
2021-05-07,17.67,17.78,17.67,17.73,4754.0
2021-05-10,17.805,17.82,17.69,17.72,6356.0
2021-05-11,18.005,18.005,17.565,17.59,5399.0
2021-05-12,17.49,17.545,17.49,17.505,3101.0
2021-05-13,17.72,17.72,17.345,17.345,5129.0
2021-05-14,17.455,17.54,17.455,17.515,913.0
2021-05-17,17.545,17.62,17.52,17.52,951.0
2021-05-18,17.355,17.405,17.345,17.405,1967.0
2021-05-19,17.255,17.28,17.225,17.225,7748.0
2021-05-20,17.445,17.445,17.255,17.34,2352.0
2021-05-21,18.005,18.005,17.405,17.405,5102.0
2021-05-24,17.48,17.49,17.48,17.48,2232.0
2021-05-25,17.58,17.68,17.58,17.68,15526.0
2021-05-26,17.755,17.805,17.755,17.795,6178.0
2021-05-27,18.005,18.005,17.705,17.785,1430.0
2021-05-28,17.835,17.86,17.835,17.86,1930.0
2021-05-31,17.93,17.93,17.82,17.83,3127.0
2021-06-01,17.795,17.795,17.69,17.73,9002.0
2021-06-02,17.62,17.81,17.62,17.805,2631.0
2021-06-03,18.005,18.005,17.88,17.88,1373.0
2021-06-04,17.92,17.945,17.905,17.905,471.0
2021-06-07,18.005,18.005,17.955,17.98,8993.0
2021-06-08,17.995,18.035,17.985,18.03,9599.0
2021-06-09,18.045,18.1,18.005,18.01,10251.0
2021-06-10,18.32,18.32,18.045,18.11,1708.0
2021-06-11,18.185,18.275,18.185,18.225,2116.0
2021-06-15,18.225,18.25,18.17,18.195,1333.0
2021-06-16,18.2,18.245,18.195,18.195,3737.0
2021-06-17,18.75,18.75,18.06,18.08,8396.0
2021-06-18,18.125,18.25,18.125,18.25,12432.0
2021-06-21,18.005,18.02,17.995,18.005,1028.0
2021-06-22,18.25,18.25,18.135,18.135,2865.0
2021-06-23,18.11,18.11,18.055,18.055,1872.0
2021-06-24,18.245,18.245,18.135,18.135,1016.0
2021-06-25,18.275,18.36,18.135,18.135,646.0
2021-06-28,18.26,18.27,18.195,18.27,6945.0
2021-06-29,17.955,18.245,17.835,18.245,9359.0
2021-06-30,18.34,18.435,18.34,18.425,4946.0
2021-07-01,18.31,18.34,18.31,18.335,15465.0
2021-07-02,18.375,18.375,18.325,18.35,3892.0
2021-07-05,18.35,18.445,18.325,18.325,3171.0
2021-07-06,18.3,18.3,18.09,18.09,5347.0
2021-07-07,18.205,18.23,18.165,18.23,3187.0
2021-07-08,18.57,18.57,18.175,18.175,7663.0
2021-07-09,18.105,18.105,18.005,18.04,958.0
2021-07-12,18.045,18.2,18.045,18.09,3508.0
2021-07-13,18.275,18.275,18.2,18.225,1914.0
2021-07-14,18.23,18.325,18.23,18.325,1765.0
2021-07-15,18.4,18.42,18.375,18.375,2201.0
2021-07-16,18.375,18.41,18.365,18.365,4588.0
2021-07-19,18.4,18.4,18.14,18.25,5954.0
2021-07-20,18.15,18.25,18.13,18.18,3694.0
2021-07-21,18.325,18.325,18.24,18.24,2164.0
2021-07-22,18.4,18.4,18.225,18.3,1952.0
2021-07-23,18.35,18.365,18.325,18.34,1562.0
2021-07-26,18.4,18.4,18.315,18.35,8987.0
2021-07-27,18.275,18.31,18.25,18.25,2985.0
2021-07-28,18.25,18.25,18.15,18.15,2902.0
2021-07-29,18.15,18.325,18.15,18.3,8330.0
2021-07-30,18.34,18.34,18.315,18.34,1027.0
2021-08-02,18.45,18.495,18.34,18.34,24.0
2021-08-03,18.475,18.525,18.46,18.485,3767.0
2021-08-04,18.58,18.58,18.55,18.57,414.0
2021-08-05,18.585,18.66,18.585,18.66,1246.0
2021-08-06,18.67,18.73,18.67,18.73,3345.0
2021-08-09,18.66,18.705,18.66,18.705,4698.0
2021-08-10,18.74,18.78,18.715,18.77,1735.0
2021-08-11,18.905,18.905,18.83,18.83,9709.0
2021-08-12,19.06,19.06,18.9,18.9,2863.0
2021-08-13,18.95,19.06,18.94,19.06,110.0
2021-08-16,18.965,18.99,18.955,18.985,7620.0
2021-08-17,19.0,19.0,18.83,18.83,645.0
2021-08-18,18.985,19.025,18.95,18.965,1785.0
2021-08-19,19.06,19.09,18.975,19.085,3868.0
2021-08-20,19.05,19.05,19.01,19.01,87.0
2021-08-23,19.065,19.195,19.065,19.195,5177.0
2021-08-24,19.185,19.22,19.125,19.17,10541.0
2021-08-25,19.25,19.31,19.225,19.285,20100.0
2021-08-26,19.605,19.605,19.085,19.1,3659.0
2021-08-27,19.12,19.12,19.1,19.1,523.0
2021-08-30,19.27,19.295,19.245,19.25,595.0
2021-08-31,19.31,19.47,19.31,19.47,3234.0
2021-09-01,19.32,19.375,19.32,19.36,4052.0
2021-09-02,19.63,19.63,19.285,19.31,4079.0
2021-09-03,19.47,19.59,19.47,19.53,4916.0
2021-09-06,19.42,19.53,19.42,19.465,3317.0
2021-09-07,19.465,19.53,19.445,19.455,9044.0
2021-09-08,19.395,19.405,19.345,19.355,1179.0
2021-09-09,19.31,19.37,19.035,19.035,4572.0
2021-09-10,19.31,19.31,19.2,19.2,2567.0
2021-09-13,19.175,19.22,19.175,19.21,1331.0
2021-09-14,19.285,19.285,19.21,19.21,7367.0
2021-09-15,19.16,19.27,19.125,19.27,22597.0
2021-09-16,19.55,19.55,19.225,19.31,1550.0
2021-09-17,19.135,19.17,19.135,19.17,13067.0
2021-09-20,19.37,19.37,18.685,18.685,4954.0
2021-09-21,18.55,18.745,18.55,18.745,162.0
2021-09-22,18.905,18.975,18.905,18.955,1431.0
2021-09-23,19.125,19.2,19.125,19.125,1514.0
2021-09-24,19.175,19.175,18.975,18.975,7906.0
2021-09-27,19.075,19.125,19.025,19.025,2549.0
2021-09-28,18.94,19.025,18.94,19.025,4.0
2021-09-29,18.705,19.025,18.685,19.025,1904.0
2021-09-30,18.84,19.04,18.84,18.95,6678.0
2021-10-01,18.89,18.89,18.755,18.755,720.0
2021-10-04,18.9,18.93,18.89,18.93,2259.0
2021-10-05,18.715,18.74,18.595,18.685,5476.0
2021-10-06,18.78,18.83,18.72,18.72,3090.0
2021-10-07,18.77,18.88,18.72,18.855,619.0
2021-10-08,18.93,19.09,18.93,19.09,19700.0
2021-10-11,18.985,19.06,18.985,19.05,28709.0
2021-10-12,19.04,19.05,18.94,19.05,3257.0
2021-10-13,19.015,19.135,19.0,19.135,7245.0
2021-10-14,19.36,19.44,19.28,19.37,20250.0
2021-10-15,19.395,19.47,19.395,19.47,241.0
2021-10-18,19.465,19.495,19.37,19.395,4891.0
2021-10-19,19.59,19.59,19.495,19.52,2963.0
2021-10-20,19.565,19.6,19.555,19.58,1856.0
2021-10-21,19.54,19.615,19.54,19.59,2892.0
2021-10-22,19.59,19.655,19.58,19.655,6780.0
2021-10-25,19.65,19.65,19.565,19.615,5808.0
2021-10-26,19.69,19.69,19.58,19.65,911.0
2021-10-27,19.445,19.48,19.445,19.48,1117.0
2021-10-28,19.49,19.49,19.38,19.38,8438.0
2021-10-29,19.395,19.395,19.285,19.33,21808.0
2021-11-01,19.405,19.44,19.345,19.345,3370.0
2021-11-02,19.295,19.305,19.27,19.305,218.0
2021-11-03,19.36,19.385,19.305,19.305,29169.0
2021-11-04,19.43,19.44,19.36,19.36,8013.0
2021-11-05,19.495,19.515,19.405,19.415,31863.0
2021-11-08,19.495,19.495,19.355,19.38,5828.0
2021-11-09,19.335,19.43,19.335,19.39,11677.0
2021-11-10,19.31,19.37,19.295,19.295,3375.0
2021-11-11,19.345,19.345,19.175,19.27,1575.0
2021-11-12,19.36,19.385,19.27,19.27,971.0
2021-11-15,19.445,19.48,19.445,19.47,2483.0
2021-11-16,19.385,19.385,19.285,19.31,3736.0
2021-11-17,19.405,19.405,19.36,19.405,2749.0
2021-11-18,19.42,19.465,19.405,19.455,2903.0
2021-11-19,19.405,19.505,19.405,19.505,925.0
2021-11-22,19.43,19.44,19.385,19.415,17307.0
2021-11-23,19.305,19.305,19.235,19.235,1482.0
2021-11-24,19.09,19.135,19.09,19.135,1364.0
2021-11-25,19.17,19.17,19.06,19.06,5223.0
2021-11-26,19.06,19.06,18.645,18.645,5721.0
2021-11-29,18.39,18.655,18.39,18.55,5587.0
2021-11-30,18.915,18.915,18.855,18.855,1245.0
2021-12-01,18.855,18.855,18.57,18.605,9774.0
2021-12-02,18.425,18.425,18.335,18.41,6573.0
2021-12-03,18.39,18.39,18.335,18.375,3091.0
2021-12-06,18.315,18.315,18.18,18.2,2820.0
2021-12-07,18.375,18.4,18.36,18.4,4854.0
2021-12-08,18.57,18.74,18.57,18.74,5986.0
2021-12-09,18.72,18.78,18.72,18.745,4588.0
2021-12-10,18.67,18.765,18.67,18.765,3448.0
2021-12-13,18.88,18.9,18.875,18.88,12392.0
2021-12-14,18.915,18.915,18.88,18.88,439.0
2021-12-15,18.85,18.855,18.815,18.815,1826.0
2021-12-16,18.705,19.01,18.705,18.88,2942.0
2021-12-17,18.985,19.11,18.955,18.955,8041.0
2021-12-20,18.905,18.905,18.815,18.82,974.0
2021-12-21,18.9,18.975,18.875,18.875,1551.0
2021-12-22,18.985,19.04,18.985,19.01,1161.0
2021-12-23,19.09,19.11,19.09,19.09,6249.0
2021-12-24,19.235,19.26,19.225,19.235,2455.0
2021-12-29,19.235,19.235,19.235,19.235,0.0
2021-12-30,19.605,19.615,19.235,19.235,2638.0
2021-12-31,19.7,19.7,19.7,19.7,21.0
2022-01-04,19.62,19.715,19.595,19.665,629.0
2022-01-05,19.64,19.64,19.64,19.64,131.0
2022-01-06,19.38,19.41,19.065,19.075,726.0
2022-01-07,19.255,19.255,19.14,19.14,839.0
2022-01-10,19.04,19.065,18.98,19.005,18999.0
2022-01-11,18.92,18.995,18.92,18.96,1845.0
2022-01-12,18.93,18.93,18.9,18.93,436.0
2022-01-13,18.895,18.91,18.87,18.875,5303.0
2022-01-14,18.825,18.825,18.775,18.775,3161.0
2022-01-17,18.825,18.825,18.755,18.785,7611.0
2022-01-18,19.005,19.055,18.945,18.98,2633.0
2022-01-19,18.79,18.79,18.79,18.79,103.0
2022-01-20,18.825,18.85,18.785,18.85,6120.0
2022-01-21,18.55,18.55,18.39,18.415,3271.0
2022-01-24,18.19,18.215,18.155,18.19,3930.0
2022-01-25,17.815,17.815,17.59,17.685,2315.0
2022-01-27,17.61,17.61,17.265,17.43,1740.0
2022-01-28,17.565,17.67,17.49,17.67,9319.0
2022-01-31,17.975,18.065,17.945,18.055,3439.0
2022-02-01,18.225,18.305,18.21,18.305,1933.0
2022-02-02,18.295,18.415,18.295,18.415,291.0
2022-02-03,18.455,18.455,18.225,18.225,4101.0
2022-02-04,18.295,18.33,18.27,18.33,2194.0
2022-02-07,18.37,18.535,18.335,18.535,1582.0
2022-02-08,18.37,18.55,18.37,18.55,2267.0
2022-02-09,18.695,18.755,18.695,18.755,2335.0
2022-02-10,18.755,18.755,18.755,18.755,0.0
2022-02-11,18.515,18.575,18.515,18.575,1289.0
2022-02-14,18.5,18.575,18.39,18.575,2536.0
2022-02-15,18.405,18.455,18.39,18.415,875.0
2022-02-16,18.49,18.55,18.49,18.49,414.0
2022-02-17,18.655,18.725,18.655,18.68,1539.0
2022-02-18,18.575,18.68,18.575,18.68,242.0
2022-02-21,18.575,18.605,18.575,18.605,2548.0
2022-02-22,18.465,18.585,18.21,18.465,6719.0
2022-02-23,18.415,18.545,18.415,18.535,4794.0
2022-02-24,18.39,18.405,18.045,18.08,6901.0
2022-02-25,18.14,18.185,18.14,18.14,738.0
2022-02-28,18.125,18.27,18.125,18.235,1911.0
2022-03-01,18.355,18.355,18.235,18.235,2500.0
2022-03-02,18.165,18.27,18.165,18.225,3680.0
2022-03-03,18.295,18.425,18.295,18.355,2344.0
2022-03-04,18.215,18.215,18.01,18.065,2437.0
2022-03-07,17.84,17.875,17.84,17.875,1316.0
2022-03-08,17.765,17.79,17.675,17.675,821.0
2022-03-09,17.765,18.005,17.765,18.005,1063.0
2022-03-10,18.39,18.39,18.25,18.25,710.0
2022-03-11,18.08,18.08,18.03,18.03,606.0
2022-03-14,18.01,18.26,18.01,18.26,799.0
2022-03-15,18.095,18.095,18.095,18.095,3826.0
2022-03-16,18.26,18.26,18.26,18.26,534.0
2022-03-17,18.57,18.57,18.43,18.465,837.0
2022-03-18,18.405,18.405,18.405,18.405,861.0
2022-03-21,18.55,18.55,18.39,18.39,5551.0
2022-03-22,18.45,18.515,18.45,18.515,2743.0
2022-03-23,18.61,18.645,18.545,18.55,4044.0
2022-03-24,18.465,18.5,18.415,18.44,2835.0
2022-03-25,18.485,18.49,18.485,18.485,1839.0
2022-03-28,18.51,18.51,18.51,18.51,159.0
2022-03-29,18.57,18.69,18.57,18.635,1803.0
2022-03-30,18.695,18.695,18.62,18.62,6585.0
2022-03-31,18.55,18.61,18.55,18.56,5784.0
2022-04-01,18.485,18.485,18.365,18.365,391.0
2022-04-04,18.525,18.525,18.425,18.49,1579.0
2022-04-05,18.49,18.49,18.49,18.49,0.0
2022-04-06,18.455,18.455,18.43,18.43,4996.0
2022-04-07,18.295,18.33,18.275,18.33,654.0
2022-04-08,18.33,18.33,18.33,18.33,0.0
2022-04-11,18.455,18.455,18.38,18.39,2417.0
2022-04-12,18.25,18.295,18.25,18.25,3413.0
2022-04-13,18.39,18.395,18.25,18.25,4235.0
2022-04-14,18.425,18.575,18.425,18.425,644.0
2022-04-19,18.525,18.695,18.525,18.67,1869.0
2022-04-20,18.635,18.67,18.635,18.67,552.0
2022-04-21,18.67,18.715,18.67,18.695,448.0
2022-04-22,18.545,18.575,18.51,18.545,5661.0
2022-04-26,18.515,18.595,18.245,18.295,2923.0
2022-04-27,18.155,18.155,17.995,18.01,1318.0
2022-04-28,18.19,18.19,18.01,18.01,1015.0
2022-04-29,18.37,18.39,18.37,18.38,3565.0
2022-05-02,18.365,18.365,18.365,18.365,593.0
2022-05-03,17.935,18.365,17.935,18.365,423.0
2022-05-04,17.95,17.95,17.78,17.78,36217.0
2022-05-05,17.935,18.03,17.925,17.925,926.0
2022-05-06,17.6,17.635,17.49,17.635,476.0
2022-05-09,17.135,17.19,17.135,17.19,2723.0
2022-05-10,17.135,17.135,16.75,17.135,5688.0
2022-05-11,17.085,17.085,17.085,17.085,1450.0
2022-05-12,17.045,17.085,16.87,17.085,1456.0
2022-05-13,17.045,17.13,17.045,17.13,1190.0
2022-05-16,17.395,17.395,17.25,17.29,4284.0
2022-05-17,17.265,17.29,17.265,17.29,2475.0
2022-05-18,17.465,17.49,17.375,17.435,4661.0
2022-05-19,17.285,17.285,17.165,17.215,1075.0
2022-05-20,17.24,17.24,17.24,17.24,540.0
2022-05-23,17.37,17.395,17.37,17.395,3245.0
2022-05-24,17.335,17.35,17.335,17.35,534.0
2022-05-25,17.25,17.25,17.215,17.25,848.0
2022-05-26,17.11,17.13,17.11,17.11,464.0
2022-05-27,17.075,17.075,17.0,17.015,2609.0
2022-05-30,17.135,17.275,17.135,17.23,6921.0
2022-05-31,17.255,17.375,17.23,17.35,14468.0
2022-06-01,17.195,17.255,17.18,17.18,3353.0
2022-06-02,17.01,17.01,16.985,16.985,666.0
2022-06-03,17.3,17.3,17.3,17.3,2000.0
2022-06-06,17.225,17.24,17.11,17.12,1548.0
2022-06-07,17.07,17.07,16.795,16.82,3099.0
2022-06-08,16.87,16.87,16.81,16.81,2154.0
2022-06-09,16.81,16.81,16.81,16.81,0.0
2022-06-10,16.495,16.495,16.24,16.24,241.0
2022-06-14,15.43,15.52,15.43,15.485,753.0
2022-06-15,15.52,15.545,15.485,15.485,1433.0
2022-06-16,15.365,15.365,15.365,15.365,6.0
2022-06-17,14.925,15.01,14.925,15.01,2217.0
2022-06-20,15.055,15.185,15.01,15.01,110.0
2022-06-21,15.22,15.43,15.22,15.37,4498.0
2022-06-22,15.415,15.415,15.26,15.26,2091.0
2022-06-23,15.305,15.38,15.175,15.38,5200.0
2022-06-24,15.345,15.39,15.345,15.39,431.0
2022-06-27,15.91,15.91,15.905,15.905,108.0
2022-06-28,15.98,16.04,15.98,16.03,819.0
2022-06-29,15.725,15.725,15.69,15.725,1304.0
2022-06-30,15.68,15.68,15.64,15.645,435.0
2022-07-01,15.75,15.795,15.675,15.795,2176.0
2022-07-04,15.865,15.865,15.805,15.805,1166.0
2022-07-05,15.84,15.85,15.785,15.785,4026.0
2022-07-06,15.795,16.075,15.795,16.005,2931.0
2022-07-07,16.035,16.035,16.035,16.035,6.0
2022-07-08,16.32,16.32,16.285,16.285,718.0
2022-07-11,16.285,16.285,16.14,16.14,237.0
2022-07-12,15.945,15.945,15.91,15.925,787.0
2022-07-13,15.955,15.99,15.955,15.99,932.0
2022-07-14,16.05,16.075,16.005,16.07,2348.0
2022-07-15,16.07,16.07,15.85,15.94,8246.0
2022-07-18,16.0,16.19,16.0,16.025,2616.0
2022-07-19,16.165,16.165,16.165,16.165,160.0
2022-07-20,16.245,16.515,16.245,16.47,1069.0
2022-07-21,16.605,16.675,16.47,16.47,2199.0
2022-07-22,16.69,16.84,16.69,16.825,1988.0
2022-07-25,16.725,16.725,16.605,16.605,121.0
2022-07-26,16.505,16.56,16.49,16.505,551.0
2022-07-27,16.535,16.595,16.535,16.535,5059.0
2022-07-28,16.805,16.935,16.795,16.935,8496.0
2022-07-29,17.085,17.175,17.085,17.155,5809.0
2022-08-01,17.245,17.245,17.105,17.105,2038.0
2022-08-02,16.98,16.98,16.945,16.98,23072.0
2022-08-03,16.99,17.095,16.99,17.095,1584.0
2022-08-04,17.115,17.26,17.115,17.255,9360.0
2022-08-05,17.255,17.325,17.255,17.295,1336.0
2022-08-08,17.12,17.19,17.12,17.165,5966.0
2022-08-09,17.21,17.28,17.21,17.28,323.0
2022-08-10,17.295,17.295,17.155,17.2,2759.0
2022-08-11,17.445,17.445,17.4,17.4,3242.0
2022-08-12,17.325,17.34,17.27,17.27,4085.0
2022-08-15,17.4,17.4,17.365,17.365,1084.0
2022-08-16,17.44,17.465,17.395,17.41,6226.0
2022-08-17,17.33,17.43,17.33,17.34,1139.0
2022-08-18,17.49,17.49,17.325,17.35,2462.0
2022-08-19,17.315,17.36,17.305,17.34,1054.0
2022-08-22,17.05,17.105,17.05,17.105,3578.0
2022-08-23,16.93,16.98,16.875,16.945,13284.0
2022-08-24,16.945,16.98,16.91,16.93,1057.0
2022-08-25,17.05,17.12,17.035,17.095,2522.0
2022-08-26,17.15,17.22,17.15,17.175,5327.0
2022-08-29,17.04,17.04,16.71,16.755,1163.0
2022-08-30,16.76,16.76,16.755,16.755,443.0
2022-08-31,16.69,16.93,16.69,16.93,5089.0
2022-09-01,16.675,16.675,16.67,16.67,723.0
2022-09-02,16.5,16.57,16.5,16.57,1733.0
2022-09-05,16.455,16.455,16.41,16.455,273.0
2022-09-06,16.5,16.5,16.375,16.375,1168.0
2022-09-07,16.26,16.27,16.235,16.27,1138.0
2022-09-08,16.5,16.645,16.48,16.64,3855.0
2022-09-09,16.645,16.76,16.645,16.76,1466.0
2022-09-12,16.98,16.98,16.945,16.98,2321.0
2022-09-13,17.085,17.165,17.085,17.165,22431.0
2022-09-14,16.63,16.68,16.605,16.665,2071.0
2022-09-15,16.745,16.745,16.605,16.63,1551.0
2022-09-16,16.48,16.48,16.445,16.445,1991.0
2022-09-19,16.435,16.435,16.25,16.435,328.0
2022-09-20,16.36,16.395,16.27,16.285,2167.0
2022-09-21,16.165,16.165,16.05,16.07,5881.0
2022-09-23,15.61,15.63,15.56,15.565,2004.0
2022-09-26,15.365,15.365,15.235,15.25,557.0
2022-09-27,15.235,15.235,15.12,15.165,7498.0
2022-09-28,15.13,15.19,15.005,15.06,4448.0
2022-09-29,15.385,15.385,15.28,15.305,6673.0
2022-09-30,15.05,15.17,15.03,15.17,425.0
2022-10-03,14.99,15.13,14.99,15.085,203.0
2022-10-04,15.385,15.68,15.385,15.68,1856.0
2022-10-05,16.025,16.105,16.025,16.105,939.0
2022-10-06,16.105,16.105,16.05,16.095,7457.0
2022-10-07,16.075,16.075,15.885,15.9,3809.0
2022-10-10,15.7,15.7,15.49,15.495,2059.0
2022-10-11,15.42,15.42,15.33,15.35,4666.0
2022-10-12,15.42,15.42,15.365,15.385,2975.0
2022-10-13,15.355,15.365,15.33,15.33,1494.0
2022-10-14,15.34,15.49,15.34,15.49,428.0
2022-10-17,15.3,15.3,15.25,15.25,472.0
2022-10-18,15.49,15.645,15.49,15.64,8389.0
2022-10-19,15.725,15.795,15.665,15.715,6838.0
2022-10-20,15.28,15.315,15.28,15.315,1896.0
2022-10-21,15.215,15.27,15.18,15.18,597.0
2022-10-24,15.455,15.455,15.385,15.435,315.0
2022-10-25,15.495,15.595,15.495,15.585,1248.0
2022-10-26,15.745,15.745,15.665,15.71,599.0
2022-10-27,15.89,15.925,15.84,15.84,4326.0
2022-10-28,15.82,15.82,15.735,15.735,1536.0
2022-10-31,16.11,16.11,16.005,16.04,2744.0
2022-11-01,16.4,16.4,16.04,16.04,801.0
2022-11-02,16.47,16.595,16.47,16.595,1814.0
2022-11-03,16.385,16.385,16.075,16.25,2619.0
2022-11-04,16.155,16.155,16.06,16.14,1392.0
2022-11-07,16.175,16.2,16.14,16.14,2668.0
2022-11-08,16.27,16.27,16.105,16.11,3722.0
2022-11-09,16.295,16.295,16.27,16.27,180.0
2022-11-10,16.12,16.27,16.12,16.235,6638.0
2022-11-11,16.9,16.935,16.84,16.935,2561.0
2022-11-14,16.82,16.82,16.815,16.815,472.0
2022-11-15,16.815,16.84,16.76,16.805,4332.0
2022-11-16,16.79,16.79,16.655,16.655,477.0
2022-11-17,16.72,16.735,16.68,16.7,1814.0
2022-11-18,16.815,16.815,16.675,16.72,7803.0
2022-11-21,16.805,16.805,16.63,16.63,3423.0
2022-11-22,16.63,16.63,16.595,16.61,1216.0
2022-11-23,16.62,16.675,16.62,16.675,2995.0
2022-11-24,16.62,16.725,16.62,16.7,1536.0
2022-11-25,16.77,16.85,16.77,16.815,1145.0
2022-11-28,16.805,16.805,16.735,16.76,3380.0
2022-11-29,16.69,16.69,16.645,16.655,4360.0
2022-11-30,16.655,16.755,16.61,16.755,678.0
2022-12-01,16.955,16.955,16.895,16.9,2412.0
2022-12-02,16.865,16.895,16.815,16.895,712.0
2022-12-05,16.85,16.87,16.83,16.83,2466.0
2022-12-06,16.76,16.77,16.725,16.725,2167.0
2022-12-07,16.54,16.57,16.535,16.57,1930.0
2022-12-08,16.465,16.505,16.465,16.49,163.0
2022-12-09,16.49,16.54,16.445,16.535,4230.0
2022-12-12,16.375,16.465,16.375,16.435,1571.0
2022-12-13,16.575,16.61,16.575,16.61,1463.0
2022-12-14,16.76,16.86,16.76,16.86,812.0
2022-12-15,16.935,16.935,16.745,16.745,840.0
2022-12-16,16.56,16.62,16.465,16.62,1090.0
2022-12-19,16.71,16.71,16.575,16.575,4343.0
2022-12-20,16.375,16.375,16.14,16.145,365.0
2022-12-21,16.28,16.425,16.28,16.41,4188.0
2022-12-22,16.395,16.61,16.395,16.61,19300.0
2022-12-23,16.42,16.42,16.305,16.42,51199.0
2022-12-28,16.525,16.525,16.34,16.34,211.0
2022-12-29,16.245,16.245,16.215,16.225,305.0
2022-12-30,16.39,16.5,16.39,16.48,1702.0
2023-01-03,16.595,16.595,16.395,16.595,245.0
2023-01-04,16.65,16.82,16.65,16.685,501.0
2023-01-05,17.05,17.05,17.05,17.05,241.0
2023-01-06,17.115,17.115,16.96,17.015,3.0
2023-01-09,17.095,17.205,17.095,17.105,1501.0
2023-01-10,17.195,17.195,17.02,17.05,1994.0
2023-01-11,17.115,17.265,17.115,17.25,2197.0
2023-01-12,17.32,17.405,17.32,17.365,2545.0
2023-01-13,17.43,17.485,17.43,17.475,2972.0
2023-01-16,17.53,17.72,17.505,17.715,892.0
2023-01-17,17.665,17.665,17.585,17.595,2952.0
2023-01-18,17.55,17.64,17.55,17.64,3564.0
2023-01-19,17.575,17.575,17.55,17.565,3074.0
2023-01-20,17.665,17.665,17.485,17.515,3071.0
2023-01-23,17.615,17.615,17.43,17.485,1286.0
2023-01-24,17.585,17.665,17.585,17.585,2646.0
2023-01-25,17.805,17.805,17.65,17.705,7044.0
2023-01-27,17.73,17.74,17.665,17.665,1881.0
2023-01-30,17.695,17.76,17.695,17.74,2655.0
2023-01-31,17.595,17.695,17.585,17.595,4110.0
2023-02-01,17.66,17.66,17.55,17.55,2734.0
2023-02-02,17.685,17.775,17.685,17.705,1415.0
2023-02-03,17.76,17.86,17.76,17.84,1335.0
2023-02-06,17.615,17.615,17.54,17.54,5545.0
2023-02-07,17.495,17.495,17.35,17.35,2660.0
2023-02-08,17.375,17.375,17.22,17.23,483.0
2023-02-09,17.105,17.12,17.105,17.12,1639.0
2023-02-10,17.005,17.005,16.92,16.92,9772.0
2023-02-13,16.985,16.985,16.815,16.85,6155.0
2023-02-14,16.975,16.995,16.96,16.985,26558.0
2023-02-15,17.05,17.05,16.94,16.975,734.0
2023-02-16,17.175,17.285,17.085,17.26,3860.0
2023-02-17,17.26,17.26,17.02,17.05,1288.0
2023-02-20,17.005,17.05,16.995,16.995,4679.0
2023-02-21,17.02,17.075,17.02,17.05,1697.0
2023-02-22,16.865,16.995,16.775,16.975,4449.0
2023-02-23,16.96,16.965,16.95,16.95,157.0
2023-02-24,17.015,17.02,16.965,16.995,1703.0
2023-02-27,16.865,16.865,16.66,16.66,4248.0
2023-02-28,16.785,16.84,16.73,16.84,21956.0
2023-03-01,16.64,16.765,16.615,16.765,3214.0
2023-03-02,16.95,16.95,16.73,16.73,1472.0
2023-03-03,16.75,16.75,16.72,16.72,294.0
2023-03-06,16.885,16.885,16.86,16.86,1476.0
2023-03-07,16.86,17.02,16.86,17.02,29521.0
2023-03-08,16.885,16.895,16.84,16.84,2528.0
2023-03-09,16.94,16.985,16.93,16.93,13423.0
2023-03-10,16.705,16.715,16.615,16.62,719.0
2023-03-13,16.595,16.595,16.415,16.415,636.0
2023-03-14,16.105,16.12,16.03,16.105,7871.0
2023-03-15,16.095,16.21,16.085,16.21,2131.0
2023-03-16,15.975,15.985,15.905,15.965,34752.0
2023-03-17,15.905,16.01,15.875,16.01,10736.0
2023-03-20,15.975,15.975,15.775,15.775,2300.0
2023-03-21,15.83,15.865,15.81,15.86,2813.0
2023-03-22,15.905,15.94,15.905,15.92,2683.0
2023-03-23,15.95,15.95,15.83,15.84,847.0
2023-03-24,15.865,15.865,15.73,15.775,3694.0
2023-03-27,15.93,15.94,15.895,15.895,6343.0
2023-03-28,15.95,15.985,15.94,15.96,4567.0
2023-03-29,15.96,15.975,15.96,15.96,1931.0
2023-03-30,16.095,16.13,16.085,16.11,302.0
2023-03-31,16.265,16.275,16.26,16.26,878.0
2023-04-03,16.415,16.415,16.385,16.395,2641.0
2023-04-04,16.44,16.46,16.415,16.45,3048.0
2023-04-05,16.52,16.52,16.495,16.495,1754.0
2023-04-06,16.485,16.485,16.31,16.31,4270.0
2023-04-11,16.53,16.56,16.53,16.55,132.0
2023-04-12,16.62,16.65,16.615,16.615,991.0
2023-04-13,16.615,16.66,16.615,16.64,6046.0
2023-04-14,16.75,16.82,16.75,16.82,1677.0
2023-04-17,16.75,16.785,16.73,16.73,119.0
2023-04-18,16.64,16.675,16.615,16.63,5049.0
2023-04-19,16.63,16.66,16.63,16.63,4846.0
2023-04-20,16.665,16.765,16.665,16.75,51169.0
2023-04-21,16.72,16.78,16.72,16.765,1968.0
2023-04-24,16.665,16.795,16.665,16.795,2585.0
2023-04-26,16.86,16.86,16.685,16.685,2894.0
2023-04-27,16.73,16.75,16.715,16.715,3696.0
2023-04-28,16.76,16.885,16.76,16.83,2331.0
2023-05-01,16.83,17.005,16.83,16.94,1872.0
2023-05-02,16.975,17.05,16.975,17.05,2142.0
2023-05-03,16.875,16.875,16.595,16.64,1361.0
2023-05-04,16.715,16.815,16.705,16.785,1862.0
2023-05-05,16.865,16.905,16.83,16.885,3649.0
2023-05-08,17.015,17.06,17.015,17.03,7743.0
2023-05-09,16.915,16.95,16.915,16.95,3538.0
2023-05-10,16.84,16.96,16.84,16.96,3007.0
2023-05-11,16.95,17.015,16.94,17.015,2110.0
2023-05-12,17.085,17.095,17.02,17.04,2406.0
2023-05-15,16.985,17.065,16.985,17.05,1610.0
2023-05-16,16.965,16.965,16.905,16.905,693.0
2023-05-17,16.895,16.895,16.785,16.805,2536.0
2023-05-18,16.685,16.875,16.685,16.72,4914.0
2023-05-19,16.84,16.865,16.83,16.865,1911.0
2023-05-22,16.795,16.795,16.725,16.73,2504.0
2023-05-23,16.72,16.775,16.715,16.715,3646.0
2023-05-24,16.65,16.66,16.485,16.485,1350.0
2023-05-25,16.305,16.32,16.305,16.305,1357.0
2023-05-26,16.32,16.365,16.295,16.35,1116.0
2023-05-29,16.495,16.565,16.495,16.515,2344.0
2023-05-30,16.505,16.505,16.45,16.485,1604.0
2023-05-31,16.305,16.35,16.305,16.35,451.0
2023-06-01,16.24,16.35,16.24,16.34,1133.0
2023-06-02,16.405,16.43,16.375,16.375,1503.0
2023-06-05,16.565,16.615,16.56,16.56,1769.0
2023-06-06,16.43,16.56,16.43,16.45,1758.0
2023-06-07,16.465,16.475,16.42,16.475,3449.0
2023-06-08,16.33,16.33,16.25,16.26,1540.0
2023-06-09,16.25,16.275,16.23,16.23,3368.0
2023-06-13,16.33,16.33,16.22,16.25,2113.0
2023-06-14,16.405,16.405,16.305,16.33,10549.0
2023-06-15,16.36,16.43,16.36,16.43,48393.0
2023-06-16,16.46,16.54,16.46,16.475,3175.0
2023-06-19,16.55,16.55,16.495,16.53,1571.0
2023-06-20,16.475,16.66,16.475,16.63,3318.0
2023-06-21,16.66,16.75,16.66,16.73,8357.0
2023-06-22,16.875,16.875,16.32,16.32,2480.0
2023-06-23,16.385,16.385,16.065,16.065,3484.0
2023-06-26,16.005,16.11,16.005,16.11,1675.0
2023-06-27,16.195,16.24,16.15,16.22,5042.0
2023-06-28,16.275,16.52,16.275,16.485,4420.0
2023-06-29,16.615,16.63,16.565,16.59,3370.0
2023-06-30,16.595,16.63,16.575,16.63,2285.0
2023-07-03,16.75,16.76,16.715,16.76,4495.0
2023-07-04,16.865,16.935,16.855,16.935,11927.0
2023-07-05,17.02,17.03,16.89,16.945,2960.0
2023-07-06,16.715,16.78,16.695,16.705,3788.0
2023-07-07,16.4,16.455,16.38,16.445,3216.0
2023-07-10,16.5,16.5,16.425,16.425,1334.0
2023-07-11,16.565,16.605,16.565,16.605,1479.0
2023-07-12,16.62,16.64,16.62,16.64,467.0
2023-07-13,16.945,16.945,16.825,16.93,3438.0
2023-07-14,16.975,17.525,16.945,17.525,1534.0
2023-07-17,16.93,17.06,16.93,17.05,109.0
2023-07-18,17.065,17.085,16.985,17.01,2290.0
2023-07-19,17.15,17.18,17.15,17.16,2380.0
2023-07-20,17.245,17.265,17.17,17.19,4521.0
2023-07-21,17.245,17.245,17.075,17.115,6442.0
2023-07-24,17.14,17.155,17.13,17.13,1341.0
2023-07-25,17.075,17.075,17.01,17.01,703.0
2023-07-26,17.06,17.14,17.06,17.095,19494.0
2023-07-27,17.355,17.475,17.335,17.475,2324.0
2023-07-28,17.525,17.525,17.095,17.225,5017.0
2023-07-31,17.27,17.355,17.265,17.28,4856.0
2023-08-01,17.31,17.335,17.28,17.28,1827.0
2023-08-02,17.15,17.15,17.095,17.095,390.0
2023-08-03,16.87,16.925,16.87,16.91,1891.0
2023-08-04,16.845,16.995,16.845,16.995,3265.0
2023-08-07,17.06,17.085,17.05,17.085,326.0
2023-08-08,17.075,17.075,17.01,17.01,869.0
2023-08-09,17.02,17.03,17.0,17.03,4555.0
2023-08-10,17.18,17.18,17.06,17.125,2296.0
2023-08-11,17.125,17.28,17.125,17.255,5407.0
2023-08-14,17.14,17.14,17.095,17.14,3377.0
2023-08-15,17.15,17.15,17.095,17.105,4347.0
2023-08-16,17.02,17.05,16.945,17.05,3452.0
2023-08-17,16.865,17.04,16.855,17.02,1385.0
2023-08-18,17.03,17.03,16.975,16.975,631.0
2023-08-21,16.91,16.985,16.91,16.91,3821.0
2023-08-22,16.91,16.995,16.89,16.965,1741.0
2023-08-23,17.14,17.205,17.14,17.15,7729.0
2023-08-24,17.215,17.215,16.92,17.03,4463.0
2023-08-25,17.02,17.02,16.855,16.88,1006.0
2023-08-28,16.9,16.93,16.845,16.89,60662.0
2023-08-29,16.87,16.87,16.815,16.855,2470.0
2023-08-30,17.19,17.225,17.19,17.19,2598.0
2023-08-31,17.215,17.215,17.165,17.17,2123.0
2023-09-01,17.28,17.28,17.19,17.205,2974.0
2023-09-04,17.215,17.215,17.17,17.17,1888.0
2023-09-05,17.125,17.195,17.125,17.15,4291.0
2023-09-06,17.085,17.105,17.04,17.04,1012.0
2023-09-07,17.0,17.0,16.87,16.89,2231.0
2023-09-08,16.9,16.91,16.835,16.835,2376.0
2023-09-11,16.8,16.93,16.8,16.91,2362.0
2023-09-12,16.92,16.995,16.91,16.995,46939.0
2023-09-13,17.03,17.03,16.845,16.845,4625.0
2023-09-14,16.835,16.945,16.825,16.935,7803.0
2023-09-15,17.17,17.18,17.13,17.15,1106.0
2023-09-18,17.085,17.085,16.93,16.93,1478.0
2023-09-19,16.985,16.985,16.805,16.835,2960.0
2023-09-20,16.805,16.845,16.805,16.845,1203.0
2023-09-21,16.4,16.805,16.4,16.8,40784.0
2023-09-22,16.545,16.725,16.54,16.725,1904.0
2023-09-25,16.67,16.8,16.67,16.78,1888.0
2023-09-26,16.715,16.715,16.675,16.675,1291.0
2023-09-27,17.505,17.505,16.585,16.605,7246.0
2023-09-28,16.585,16.62,16.49,16.51,8291.0
2023-09-29,16.575,16.63,16.565,16.565,700.0
2023-10-02,16.5,16.5,16.455,16.455,1247.0
2023-10-03,16.185,16.215,16.12,16.175,682.0
2023-10-04,16.12,16.12,16.02,16.02,867.0
2023-10-05,16.11,16.185,16.11,16.185,2293.0
2023-10-06,16.165,16.205,16.14,16.175,4688.0
2023-10-09,16.175,16.175,16.11,16.14,3281.0
2023-10-10,16.26,16.4,16.26,16.39,15379.0
2023-10-11,16.39,16.455,16.39,16.445,5440.0
2023-10-12,16.61,16.66,16.61,16.66,2920.0
2023-10-13,16.455,16.51,16.445,16.445,153.0
2023-10-16,16.305,16.335,16.25,16.285,3571.0
2023-10-17,16.435,16.435,16.3,16.305,8085.0
2023-10-18,16.26,16.28,16.155,16.165,8620.0
2023-10-19,16.0,16.13,16.0,16.13,77178.0
2023-10-20,15.99,16.0,15.97,16.0,2100.0
2023-10-23,15.945,15.945,15.905,15.915,11307.0
2023-10-24,15.99,15.99,15.83,15.945,1039.0
2023-10-25,16.735,16.735,15.785,15.785,12492.0
2023-10-26,15.655,15.655,15.58,15.58,1547.0
2023-10-27,15.61,15.61,15.57,15.61,7304.0
2023-10-30,15.49,15.49,15.44,15.44,733.0
2023-10-31,15.535,15.57,15.535,15.57,8277.0
2023-11-01,15.515,15.625,15.505,15.625,2333.0
2023-11-02,15.85,15.99,15.85,15.96,57809.0
2023-11-03,16.175,16.185,16.12,16.12,73742.0
2023-11-06,16.26,16.28,16.215,16.22,10241.0
2023-11-07,16.175,16.175,16.12,16.165,1509.0
2023-11-08,16.24,16.26,16.24,16.25,501.0
2023-11-09,16.185,16.325,16.185,16.305,116.0
2023-11-10,16.305,16.305,16.175,16.195,1716.0
2023-11-13,16.22,16.24,16.195,16.195,2817.0
2023-11-14,16.305,16.36,16.285,16.36,7052.0
2023-11-15,16.66,16.695,16.63,16.685,7322.0
2023-11-16,16.685,16.76,16.53,16.53,15961.0
2023-11-17,16.555,16.555,16.5,16.53,7307.0
2023-11-20,16.51,16.53,16.475,16.49,17804.0
2023-11-21,16.425,16.49,16.425,16.435,713.0
2023-11-22,16.585,16.585,16.37,16.4,2631.0
2023-11-23,16.335,16.39,16.335,16.38,4390.0
2023-11-24,16.4,16.4,16.325,16.325,2693.0
2023-11-27,16.295,16.38,16.28,16.28,13964.0
2023-11-28,16.37,16.415,16.37,16.38,3300.0
2023-11-29,16.455,16.61,16.455,16.61,1520.0
2023-11-30,16.565,16.715,16.545,16.715,852.0
2023-12-01,16.825,16.825,16.61,16.61,5005.0
2023-12-04,16.865,16.87,16.855,16.865,2334.0
2023-12-05,16.695,16.695,16.605,16.67,8508.0
2023-12-06,16.75,16.995,16.75,16.995,3801.0
2023-12-07,17.04,17.105,17.0,17.105,2873.0
2023-12-08,16.975,17.105,16.975,17.085,3582.0
2023-12-11,17.17,17.195,17.13,17.13,2124.0
2023-12-12,17.205,17.215,17.18,17.205,3615.0
2023-12-13,17.27,17.27,17.125,17.14,20314.0
2023-12-14,17.465,17.605,17.385,17.605,23578.0
2023-12-15,17.745,17.745,17.615,17.645,87153.0
2023-12-18,17.68,17.72,17.645,17.645,4008.0
2023-12-19,17.655,17.785,17.655,17.785,6747.0
2023-12-20,17.92,17.985,17.85,17.96,19339.0
2023-12-21,17.895,17.905,17.745,17.79,7658.0
2023-12-22,17.505,18.05,17.505,18.05,21735.0
2023-12-27,17.915,17.98,17.915,17.92,12706.0
2023-12-28,18.045,18.045,17.97,18.005,2784.0
2023-12-29,18.015,18.015,17.96,18.015,199.0
2024-01-02,17.95,17.96,17.88,17.95,14000.0
2024-01-03,17.93,17.93,17.595,17.645,6096.0
2024-01-04,17.615,17.615,17.485,17.59,4966.0
2024-01-05,17.645,17.665,17.635,17.645,21408.0
2024-01-08,17.625,17.625,17.445,17.59,7807.0
2024-01-09,17.72,17.74,17.69,17.69,7398.0
2024-01-10,17.7,17.75,17.69,17.69,2136.0
2024-01-11,18.09,18.09,17.76,17.76,7061.0
2024-01-12,17.665,17.835,17.665,17.795,13217.0
2024-01-15,17.845,17.88,17.845,17.865,3624.0
2024-01-16,17.76,17.76,17.685,17.69,3905.0
2024-01-17,17.615,17.685,17.615,17.615,7543.0
2024-01-18,17.425,17.55,17.39,17.53,7357.0
2024-01-19,17.665,17.665,17.59,17.605,5595.0
2024-01-22,17.74,17.77,17.69,17.72,4848.0
2024-01-23,17.73,17.845,17.69,17.785,17810.0
2024-01-24,17.835,17.855,17.815,17.835,4119.0
2024-01-25,17.095,17.875,17.095,17.795,3166.0
2024-01-29,17.865,17.865,17.835,17.845,2595.0
2024-01-30,17.97,17.975,17.895,17.9,8722.0
2024-01-31,17.875,18.12,17.875,18.12,13327.0
2024-02-01,18.14,18.14,17.835,17.835,4448.0
2024-02-02,18.005,18.1,18.005,18.1,16129.0
2024-02-05,18.13,18.13,17.9,17.95,7141.0
2024-02-06,17.93,18.045,17.93,18.025,2679.0
2024-02-07,18.13,18.27,18.13,18.25,3550.0
2024-02-08,18.28,18.31,18.205,18.28,6644.0
2024-02-09,18.185,18.225,18.185,18.185,6018.0
2024-02-12,18.28,18.28,18.235,18.26,1423.0
2024-02-13,18.29,18.3,18.26,18.26,2321.0
2024-02-14,17.96,18.08,17.96,18.08,14062.0
2024-02-15,18.27,18.27,18.15,18.205,71944.0
2024-02-16,18.33,18.33,18.165,18.165,9182.0
2024-02-19,18.185,18.205,18.13,18.13,17762.0
2024-02-20,18.13,18.235,18.13,18.205,6565.0
2024-02-21,18.31,18.31,18.215,18.245,14116.0
2024-02-22,18.14,18.215,18.09,18.215,1812.0
2024-02-23,18.09,18.355,18.09,18.355,8131.0
2024-02-26,18.375,18.375,18.31,18.355,6890.0
2024-02-27,18.185,18.34,18.185,18.29,5127.0
2024-02-28,18.225,18.3,18.195,18.3,5772.0
2024-02-29,18.26,18.53,18.235,18.52,152535.0
2024-03-01,18.615,18.615,18.45,18.45,1028.0
2024-03-04,18.565,18.565,18.44,18.52,3286.0
2024-03-05,18.415,18.585,18.415,18.575,3568.0
2024-03-06,18.575,18.605,18.53,18.595,4730.0
2024-03-07,18.735,18.755,18.68,18.745,7917.0
2024-03-08,18.795,18.935,18.795,18.91,2178.0
2024-03-11,18.725,18.775,18.725,18.745,427.0
2024-03-12,18.83,18.83,18.73,18.745,4213.0
2024-03-13,18.805,18.82,18.795,18.815,1318.0
2024-03-14,18.725,18.755,18.72,18.755,857.0
2024-03-15,18.535,18.725,18.53,18.725,5235.0
2024-03-18,18.735,18.735,18.555,18.68,6257.0
2024-03-19,18.725,18.735,18.65,18.725,2833.0
2024-03-20,18.765,18.775,18.72,18.72,6645.0
2024-03-21,18.975,19.04,18.975,19.04,3653.0
2024-03-22,18.995,19.005,18.9,18.915,3928.0
2024-03-25,18.965,18.975,18.925,18.935,8780.0
2024-03-26,18.91,19.315,18.9,18.91,4002.0
2024-03-27,18.9,18.945,18.88,18.945,4345.0
2024-03-28,19.135,19.195,19.115,19.165,4626.0
2024-04-02,19.28,19.28,19.1,19.165,6654.0
2024-04-03,18.945,18.945,18.785,18.795,2562.0
2024-04-04,18.91,18.925,18.87,18.9,3389.0
2024-04-05,18.935,18.935,18.745,18.815,6460.0
2024-04-08,18.805,18.86,18.805,18.82,1869.0
2024-04-09,18.815,18.88,18.815,18.82,9992.0
2024-04-10,18.925,18.925,18.775,18.805,5829.0
2024-04-11,18.535,18.67,18.535,18.66,5057.0
2024-04-12,18.565,18.7,18.565,18.64,5694.0
2024-04-15,18.68,18.68,18.435,18.435,4880.0
2024-04-16,18.26,18.27,18.055,18.1,4168.0
2024-04-17,18.12,18.215,18.11,18.165,11799.0
2024-04-18,18.1,18.25,18.1,18.245,4159.0
2024-04-19,18.27,18.29,17.91,17.93,17445.0
2024-04-22,17.985,18.3,17.985,18.28,13686.0
2024-04-23,18.375,18.435,18.375,18.385,10395.0
2024-04-24,18.5,18.5,18.355,18.395,8971.0
2024-04-26,18.345,18.345,17.995,18.07,3477.0
2024-04-29,18.165,18.345,18.13,18.34,17596.0
2024-04-30,18.33,18.355,18.235,18.235,7514.0
2024-05-01,17.995,17.995,17.96,17.96,2448.0
2024-05-02,17.875,17.97,17.875,17.93,1721.0
2024-05-03,17.845,18.005,17.845,18.005,1747.0
2024-05-06,18.035,18.055,17.97,17.97,6360.0
2024-05-07,18.1,18.245,18.08,18.215,12876.0
2024-05-08,18.215,18.345,18.215,18.215,4693.0
2024-05-09,18.375,18.375,17.995,17.995,1601.0
2024-05-10,18.12,18.195,18.12,18.165,8523.0
2024-05-13,18.195,18.195,18.08,18.16,3474.0
2024-05-14,18.175,18.185,18.12,18.165,9080.0
2024-05-15,18.3,18.31,18.12,18.14,2054.0
2024-05-16,18.185,18.385,18.185,18.34,3298.0
2024-05-17,18.195,18.195,18.08,18.11,10750.0
2024-05-20,18.195,18.205,18.055,18.055,5584.0
2024-05-21,18.205,18.215,18.16,18.165,6512.0
2024-05-22,18.205,18.225,18.045,18.045,3624.0
2024-05-23,18.045,18.09,17.94,18.065,2088.0
2024-05-24,17.9,17.94,17.845,17.91,8891.0
2024-05-27,17.985,18.12,17.985,18.12,1412.0
2024-05-28,18.14,18.14,17.97,17.995,3963.0
2024-05-29,17.975,17.975,17.75,17.89,1257.0
2024-05-30,17.72,17.795,17.72,17.75,30599.0
2024-05-31,17.94,17.94,17.86,17.88,5309.0
2024-06-03,18.1,18.1,18.035,18.035,6714.0
2024-06-04,18.15,18.15,17.915,17.93,4212.0
2024-06-05,17.985,18.08,17.975,18.08,1796.0
2024-06-06,18.1,18.25,18.1,18.225,1852.0
2024-06-07,18.26,18.3,18.235,18.27,5927.0
2024-06-11,18.3,18.3,17.96,17.995,8508.0
2024-06-12,17.92,17.92,17.88,17.89,9009.0
2024-06-13,17.985,18.11,17.97,17.97,6620.0
2024-06-14,17.93,17.96,17.91,17.94,4642.0
2024-06-17,17.9,17.9,17.835,17.855,7613.0
2024-06-18,17.985,18.015,17.97,17.995,8181.0
2024-06-19,18.015,18.035,17.975,17.985,7054.0
2024-06-20,18.09,18.165,18.09,18.13,4887.0
2024-06-21,18.26,18.355,18.225,18.355,15822.0
2024-06-24,18.415,18.425,18.29,18.31,1527.0
2024-06-25,18.45,18.49,18.405,18.49,2845.0
2024-06-26,18.27,18.32,18.225,18.28,9042.0
2024-06-27,18.065,18.13,18.035,18.13,4981.0
2024-06-28,18.33,18.35,18.205,18.205,1888.0
2024-07-01,18.185,18.225,18.155,18.155,5862.0
2024-07-02,18.155,18.175,18.12,18.165,1139.0
2024-07-03,18.195,18.195,18.12,18.145,10003.0
2024-07-04,18.28,18.29,18.225,18.255,1232.0
2024-07-05,18.225,18.28,18.225,18.245,7583.0
2024-07-08,18.28,18.29,18.215,18.225,2221.0
2024-07-09,18.265,18.36,18.265,18.31,3244.0
2024-07-10,18.255,18.32,18.225,18.32,5205.0
2024-07-11,18.41,18.435,18.41,18.435,2128.0
2024-07-12,18.445,18.7,18.445,18.66,2704.0
2024-07-15,18.745,18.795,18.69,18.7,5050.0
2024-07-16,18.745,18.785,18.67,18.72,5641.0
2024-07-17,18.865,18.96,18.865,18.96,3211.0
2024-07-18,18.88,18.96,18.88,18.96,4340.0
2024-07-19,18.815,18.855,18.65,18.7,3952.0
2024-07-22,18.7,18.725,18.66,18.67,2954.0
2024-07-23,18.805,18.835,18.77,18.795,7037.0
2024-07-24,18.87,18.89,18.785,18.845,4008.0
2024-07-25,18.64,18.69,18.64,18.65,5375.0
2024-07-26,18.72,18.765,18.7,18.725,2427.0
2024-07-29,18.855,18.855,18.795,18.815,11427.0
2024-07-30,18.735,18.775,18.71,18.775,708.0
2024-07-31,18.815,19.065,18.815,19.065,2205.0
2024-08-01,19.23,19.23,19.135,19.17,2890.0
2024-08-02,18.89,18.98,18.845,18.845,3653.0
2024-08-05,18.805,18.805,18.235,18.235,1899.0
2024-08-06,18.11,18.29,18.06,18.195,4240.0
2024-08-07,18.13,18.34,18.13,18.31,20560.0
2024-08-08,18.175,18.205,18.165,18.165,3602.0
2024-08-09,18.36,18.435,18.35,18.425,8081.0
2024-08-12,18.58,18.67,18.58,18.67,5813.0
2024-08-13,18.72,18.72,18.63,18.64,4727.0
2024-08-14,18.755,18.815,18.755,18.765,54692.0
2024-08-15,18.93,18.96,18.88,18.88,4107.0
2024-08-16,19.095,19.105,18.99,19.065,10327.0
2024-08-19,19.035,19.095,19.025,19.055,841.0
2024-08-20,19.135,19.135,19.02,19.02,12032.0
2024-08-21,18.845,19.025,18.845,19.025,3629.0
2024-08-22,20.315,20.315,19.0,19.06,8376.0
2024-08-23,18.865,18.89,18.845,18.89,21548.0
2024-08-26,18.98,18.98,18.88,18.9,1403.0
2024-08-27,18.69,18.69,18.59,18.62,2865.0
2024-08-28,18.535,18.535,18.485,18.505,8639.0
2024-08-29,18.545,18.545,18.4,18.475,7145.0
2024-08-30,18.61,18.72,18.61,18.69,2487.0
2024-09-02,18.66,18.765,18.63,18.725,8475.0
2024-09-03,18.735,18.835,18.735,18.835,6175.0
2024-09-04,18.61,18.61,18.455,18.455,4241.0
2024-09-05,18.445,18.915,18.445,18.475,128363.0
2024-09-06,18.465,18.515,18.42,18.455,2086.0
2024-09-09,18.255,18.28,18.205,18.275,7569.0
2024-09-10,18.4,18.4,18.32,18.38,8442.0
2024-09-11,18.445,18.465,18.4,18.41,4744.0
2024-09-12,18.535,18.63,18.515,18.63,10173.0
2024-09-13,18.795,18.835,18.795,18.805,16656.0
2024-09-16,18.91,18.91,18.755,18.755,3197.0
2024-09-17,18.92,18.92,18.825,18.825,1300.0
2024-09-18,18.765,18.88,18.765,18.865,2648.0
2024-09-19,18.93,18.93,18.845,18.9,1241.0
2024-09-20,19.045,19.105,19.0,19.025,8447.0
2024-09-23,18.92,19.045,18.91,18.97,4826.0
2024-09-24,18.98,19.365,18.98,19.3,13439.0
2024-09-25,19.5,19.52,19.415,19.435,5665.0
2024-09-26,19.635,19.995,19.625,19.995,8940.0
2024-09-27,19.76,19.79,19.705,19.79,7702.0
2024-09-30,19.88,19.88,19.81,19.83,5477.0
2024-10-01,19.735,19.77,19.685,19.76,3576.0
2024-10-02,19.76,19.76,19.655,19.665,8382.0
2024-10-03,19.625,19.625,19.49,19.52,6728.0
2024-10-04,19.49,19.49,19.26,19.415,8433.0
2024-10-07,19.345,19.625,19.31,19.625,151976.0
2024-10-08,19.59,19.705,19.51,19.53,6018.0
2024-10-09,19.665,19.725,19.59,19.625,7750.0
2024-10-10,19.665,19.86,19.665,19.81,10196.0
2024-10-11,19.975,19.995,19.935,19.975,5722.0
2024-10-14,19.935,19.935,19.78,19.83,3197.0
2024-10-15,19.935,20.14,19.935,20.14,6328.0
2024-10-16,20.15,20.15,19.975,19.975,7264.0
2024-10-17,20.215,20.295,20.12,20.17,7054.0
2024-10-18,20.19,20.19,19.925,19.925,4641.0
2024-10-21,20.15,20.19,20.055,20.16,19386.0
2024-10-22,20.025,20.025,19.935,19.975,10236.0
2024-10-23,19.965,20.025,19.965,20.025,580.0
2024-10-24,19.945,19.955,19.83,19.83,8184.0
2024-10-25,19.9,19.955,19.84,19.84,6282.0
2024-10-28,19.85,19.87,19.745,19.78,11675.0
2024-10-29,19.81,19.83,19.725,19.725,7363.0
2024-10-30,19.755,19.755,19.53,19.55,7375.0
2024-10-31,19.54,19.645,19.53,19.56,9705.0
2024-11-01,19.56,19.56,19.345,19.47,5164.0
2024-11-04,19.56,19.56,19.395,19.47,8146.0
2024-11-05,19.465,19.465,19.335,19.355,6892.0
2024-11-06,19.5,19.55,19.435,19.48,25142.0
2024-11-07,19.58,19.58,19.315,19.315,18589.0
2024-11-08,19.57,19.635,19.49,19.52,7244.0
2024-11-11,19.51,19.51,19.315,19.335,11760.0
2024-11-12,19.22,19.365,19.155,19.335,6688.0
2024-11-13,19.21,19.23,19.07,19.095,115962.0
2024-11-14,19.095,19.105,18.95,18.96,8177.0
2024-11-15,19.085,19.085,19.01,19.055,14798.0
2024-11-18,19.055,19.135,18.95,19.135,1985.0
2024-11-19,19.155,19.365,19.155,19.345,2232.0
2024-11-20,19.305,19.335,19.095,19.095,7626.0
2024-11-21,19.24,19.24,19.02,19.02,13487.0
2024-11-22,19.19,19.24,19.115,19.165,9808.0
2024-11-25,19.31,19.31,19.115,19.155,8035.0
2024-11-26,19.135,19.23,19.02,19.17,173229.0
2024-11-27,19.17,19.27,19.155,19.22,26757.0
2024-11-28,19.335,19.51,19.335,19.345,15366.0
2024-11-29,19.24,19.415,19.24,19.395,12694.0
2024-12-02,19.49,19.645,19.28,19.315,8821.0
2024-12-03,19.395,19.445,19.335,19.405,16885.0
2024-12-04,19.425,19.47,19.355,19.445,12076.0
2024-12-05,19.51,19.755,19.51,19.745,15069.0
2024-12-06,19.685,19.685,19.56,19.58,15825.0
2024-12-09,19.58,19.58,19.375,19.375,18463.0
2024-12-10,19.55,19.55,19.25,19.335,21363.0
2024-12-11,19.325,19.345,19.24,19.27,16356.0
2024-12-12,19.395,19.395,19.065,19.095,21394.0
2024-12-13,19.02,19.035,18.92,19.035,17425.0
2024-12-16,18.97,18.97,18.855,18.88,26228.0
2024-12-17,18.865,19.01,18.825,18.96,24215.0
2024-12-18,18.835,19.125,18.835,19.065,8762.0
2024-12-19,19.01,19.01,18.6,18.66,23614.0
2024-12-20,18.66,18.68,18.555,18.575,20946.0
2024-12-23,18.575,18.855,18.575,18.815,11562.0
2024-12-24,18.845,18.88,18.765,18.845,14173.0
2024-12-27,18.89,19.105,18.88,19.055,3296.0
2024-12-30,19.0,19.02,18.91,19.01,2558.0
2024-12-31,18.91,19.0,18.88,18.98,4029.0
2025-01-02,19.085,19.085,18.81,18.95,1235.0
2025-01-03,18.98,19.135,18.98,19.125,4073.0
2025-01-06,19.085,19.095,18.92,18.92,7734.0
2025-01-07,18.91,19.01,18.91,18.98,5660.0
2025-01-08,18.97,19.06,18.92,19.03,9761.0
2025-01-09,19.03,19.03,18.82,18.82,5950.0
2025-01-10,18.82,18.88,18.82,18.87,2207.0
2025-01-13,18.695,18.755,18.575,18.645,11098.0
2025-01-14,18.695,18.83,18.685,18.83,15117.0
2025-01-15,18.9,18.95,18.82,18.85,27370.0
2025-01-16,19.155,19.155,19.05,19.06,6622.0
2025-01-17,19.175,19.265,19.175,19.225,3442.0
2025-01-20,19.235,19.265,19.195,19.205,3970.0
2025-01-21,19.285,19.49,19.285,19.44,7617.0
2025-01-22,19.38,19.54,19.38,19.54,21620.0
2025-01-23,19.53,19.53,19.39,19.46,15009.0
2025-01-24,19.45,19.5,19.45,19.46,12251.0
2025-01-28,19.5,19.5,19.305,19.365,9966.0
2025-01-29,19.41,19.66,19.41,19.64,16156.0
2025-01-30,19.57,19.61,19.5,19.5,9707.0
2025-01-31,19.66,19.66,19.58,19.65,14804.0
2025-02-03,19.275,19.275,19.125,19.125,12163.0
2025-02-04,19.165,19.335,19.165,19.265,10467.0
2025-02-05,19.43,19.48,19.41,19.46,11609.0
2025-02-06,19.49,19.65,19.49,19.6,22703.0
2025-02-07,19.54,19.66,19.54,19.61,6541.0
2025-02-10,19.51,19.57,19.5,19.52,13363.0
2025-02-11,19.58,19.63,19.57,19.6,16359.0
2025-02-12,19.59,19.59,19.365,19.365,11026.0
2025-02-13,19.47,19.49,19.37,19.47,12948.0
2025-02-14,19.67,19.67,19.55,19.58,36276.0
2025-02-17,19.58,19.65,19.53,19.65,8454.0
2025-02-18,19.735,19.755,19.64,19.64,8860.0
2025-02-19,19.705,19.865,19.705,19.735,28829.0
2025-02-20,19.675,19.675,19.59,19.65,11840.0
2025-02-21,19.825,19.835,19.66,19.685,8802.0
2025-02-24,19.695,19.695,19.4,19.45,27866.0
2025-02-25,19.56,19.56,19.205,19.355,7436.0
2025-02-26,19.145,19.165,18.99,19.04,20147.0
2025-02-27,19.285,19.41,19.285,19.335,11113.0
2025-02-28,19.285,19.315,19.06,19.085,18291.0
2025-03-03,19.245,19.265,19.06,19.225,16734.0
2025-03-04,18.98,19.02,18.98,18.99,18654.0
2025-03-05,18.94,18.94,18.79,18.9,27754.0
2025-03-06,19.05,19.085,18.94,19.085,23804.0
2025-03-07,18.9,18.98,18.76,18.79,23551.0
2025-03-10,18.88,18.91,18.83,18.89,8346.0
2025-03-11,18.89,18.89,18.16,18.36,20883.0
2025-03-12,18.28,18.28,18.065,18.065,19122.0
2025-03-13,18.27,18.28,18.075,18.075,8986.0
2025-03-14,18.055,18.33,18.055,18.29,91288.0
2025-03-17,18.39,18.515,18.39,18.515,13662.0
2025-03-18,18.705,18.705,18.585,18.645,25154.0
2025-03-19,18.535,18.545,18.455,18.465,16900.0
2025-03-20,18.605,18.715,18.565,18.715,13046.0
2025-03-21,18.615,18.745,18.605,18.685,17631.0
2025-03-24,18.655,18.655,18.39,18.39,8851.0
2025-03-25,18.34,18.635,18.34,18.595,19418.0
2025-03-26,19.185,19.185,18.705,18.735,7382.0
2025-03-27,18.595,18.76,18.575,18.575,17778.0
2025-03-28,18.495,18.755,18.495,18.715,34005.0
2025-03-31,18.505,18.535,18.39,18.39,7031.0
2025-04-01,18.41,18.43,18.39,18.43,9831.0
2025-04-02,18.485,18.485,18.37,18.37,4408.0
2025-04-03,18.28,18.29,18.035,18.29,5340.0
2025-04-04,17.905,17.925,17.71,17.71,10699.0
2025-04-07,16.905,17.08,16.56,16.97,27526.0
2025-04-08,17.05,17.475,17.05,17.465,343679.0
2025-04-09,17.11,17.2,16.96,16.96,17491.0
2025-04-10,17.845,18.025,17.84,17.915,13650.0
2025-04-11,17.905,17.955,17.895,17.955,84635.0
2025-04-14,17.995,18.24,17.995,18.21,8492.0
2025-04-15,18.2,18.23,18.145,18.17,20173.0
2025-04-16,18.25,18.28,18.25,18.28,12189.0
2025-04-17,18.29,18.39,18.29,18.37,6741.0
2025-04-22,18.37,18.37,18.3,18.3,14067.0
2025-04-23,18.41,18.455,18.27,18.33,14968.0
2025-04-24,18.39,18.495,18.36,18.475,8032.0
2025-04-28,18.505,18.525,18.41,18.41,16707.0
2025-04-29,18.44,18.77,18.44,18.77,59275.0
2025-04-30,18.82,18.82,18.735,18.735,4777.0
2025-05-01,18.735,19.06,18.735,19.06,7896.0
2025-05-02,18.89,19.115,18.89,19.075,35315.0
2025-05-05,19.115,19.135,18.92,18.93,59398.0
2025-05-06,19.02,19.185,19.02,19.155,18878.0
2025-05-07,19.135,19.345,19.125,19.325,21428.0
2025-05-08,19.46,19.675,19.43,19.66,6853.0
2025-05-09,19.675,19.745,19.61,19.695,21845.0
2025-05-12,19.735,19.755,19.66,19.66,8803.0
2025-05-13,19.66,19.66,19.59,19.65,185885.0
2025-05-14,19.745,19.745,19.56,19.57,5747.0
2025-05-15,19.44,19.44,19.265,19.275,67448.0
2025-05-16,19.49,19.52,19.46,19.49,105562.0
2025-05-19,19.5,19.52,19.365,19.37,9031.0
2025-05-20,19.355,19.5,19.355,19.47,28979.0
2025-05-21,19.57,19.6,19.48,19.5,4438.0
2025-05-22,19.335,19.6,19.335,19.57,15931.0
2025-05-23,19.57,19.695,19.57,19.65,2934.0
2025-05-26,19.735,19.735,19.62,19.62,5492.0
2025-05-27,19.66,19.705,19.63,19.685,16307.0
2025-05-28,19.755,19.835,19.705,19.705,11998.0
2025-05-29,19.805,19.845,19.735,19.805,7838.0
2025-05-30,19.675,19.855,19.66,19.855,6743.0
2025-06-02,19.835,19.935,19.835,19.895,1878.0
2025-06-03,19.925,19.935,19.815,19.825,12985.0
2025-06-04,19.945,19.98,19.895,19.955,8482.0
2025-06-05,20.07,20.07,19.905,19.905,15163.0
2025-06-06,19.865,19.865,19.67,19.67,3517.0
2025-06-10,19.705,19.705,19.63,19.65,11493.0
2025-06-11,19.65,19.705,19.62,19.705,6115.0
2025-06-12,19.765,19.885,19.735,19.785,13301.0
2025-06-13,19.825,19.875,19.65,19.685,3972.0
2025-06-16,19.785,19.805,19.675,19.675,6895.0
2025-06-17,19.66,19.755,19.66,19.695,12073.0
2025-06-18,19.695,19.705,19.56,19.6,7675.0
2025-06-19,19.62,19.62,19.355,19.37,33573.0
2025-06-20,19.335,19.45,19.325,19.43,8617.0
2025-06-23,19.39,19.39,19.215,19.275,19281.0
2025-06-24,19.37,19.41,19.355,19.37,10627.0
2025-06-25,19.325,19.325,19.245,19.295,8779.0
2025-06-26,19.295,19.365,19.245,19.345,10232.0
2025-06-27,19.58,19.59,19.44,19.44,8391.0
2025-06-30,19.46,19.52,19.37,19.52,5304.0
2025-07-01,19.61,19.64,19.53,19.55,24217.0
2025-07-02,19.5,19.53,19.46,19.51,16488.0
2025-07-03,19.6,19.61,19.42,19.61,5333.0
2025-07-04,19.64,19.72,19.6,19.62,10885.0
2025-07-07,19.75,19.75,19.55,19.57,39676.0
2025-07-08,19.55,19.75,19.55,19.67,23383.0
2025-07-09,19.55,19.62,19.54,19.59,16981.0
2025-07-10,19.71,19.75,19.68,19.75,6524.0
2025-07-11,19.79,19.84,19.69,19.72,6056.0
2025-07-14,19.78,19.87,19.78,19.87,18433.0
2025-07-15,19.9,20.01,19.9,20.0,19146.0
2025-07-16,19.87,19.95,19.87,19.93,10100.0
2025-07-17,20.03,20.1,20.01,20.08,19792.0
2025-07-18,20.19,20.3,20.18,20.27,14450.0
2025-07-21,20.27,20.27,20.12,20.14,2070.0
2025-07-22,20.18,20.46,20.18,20.46,30784.0
2025-07-23,20.64,20.64,20.53,20.59,10832.0
2025-07-24,20.55,20.55,20.45,20.48,12170.0
2025-07-25,20.53,20.53,20.37,20.38,13638.0
2025-07-28,20.39,20.52,20.39,20.41,12205.0
2025-07-29,20.24,20.4,20.24,20.37,17043.0
2025-07-30,20.15,20.6,20.15,20.6,53111.0
2025-07-31,20.44,20.48,20.41,20.45,9636.0
2025-08-01,20.35,20.425,20.32,20.42,9958.0
2025-08-04,20.41,20.5,20.41,20.5,2261.0
2025-08-05,20.67,20.91,20.63,20.86,185640.0
2025-08-06,21.03,21.27,21.03,21.27,11556.0
2025-08-07,21.36,21.41,21.34,21.41,22317.0
2025-08-08,21.5,21.5,21.41,21.43,16386.0
2025-08-11,21.43,21.47,21.25,21.43,17339.0
2025-08-12,21.5,21.5,21.385,21.41,10183.0
2025-08-13,21.53,21.55,21.4,21.47,19783.0
2025-08-14,21.47,21.63,21.47,21.53,25205.0
2025-08-15,21.5,21.69,21.5,21.68,23424.0
2025-08-18,21.54,21.57,21.54,21.57,5066.0
2025-08-19,21.63,21.7,21.63,21.64,11857.0
2025-08-20,21.76,21.78,21.54,21.62,25738.0
2025-08-21,21.7,21.89,21.7,21.87,21120.0
2025-08-22,21.81,21.85,21.79,21.81,5575.0
2025-08-25,22.04,22.21,22.04,22.19,52295.0
2025-08-26,22.06,22.07,21.88,22.06,27548.0
2025-08-27,22.31,22.32,22.04,22.31,33772.0
2025-08-28,22.5,22.5,22.17,22.2,12409.0
2025-08-29,22.23,22.37,22.19,22.35,21389.0
2025-09-01,22.4,22.53,22.4,22.43,46202.0
2025-09-02,22.45,22.485,22.37,22.4,14341.0
2025-09-03,22.41,22.41,22.12,22.17,21627.0
2025-09-04,22.29,22.35,22.09,22.25,48418.0
2025-09-05,22.37,22.54,22.37,22.54,8707.0
2025-09-08,22.45,22.53,22.4,22.48,29393.0
2025-09-09,22.58,22.62,22.53,22.57,11314.0
2025-09-10,22.53,22.53,22.35,22.36,79852.0
2025-09-11,22.46,22.56,22.45,22.55,14059.0
2025-09-12,22.66,22.71,22.63,22.71,6407.0
2025-09-15,22.52,22.67,22.42,22.64,18589.0
2025-09-16,22.66,22.85,22.66,22.85,13523.0
2025-09-17,22.97,23.0,22.56,22.65,2381.0
2025-09-18,22.53,22.71,22.5,22.62,21159.0
2025-09-19,22.81,22.82,22.69,22.7,19417.0
2025-09-22,22.72,22.74,22.56,22.61,9770.0
2025-09-23,22.72,23.07,22.68,22.82,12701.0
2025-09-24,22.82,22.82,22.58,22.76,6390.0
2025-09-25,22.57,22.67,22.44,22.52,20272.0
2025-09-26,22.48,22.58,22.39,22.56,50357.0
2025-09-29,22.74,22.8,22.63,22.7,15958.0
2025-09-30,22.82,22.88,22.66,22.66,21937.0
2025-10-01,22.68,22.85,22.68,22.82,17911.0
2025-10-02,22.99,23.1,22.95,23.02,18719.0
2025-10-03,23.04,23.17,23.04,23.16,7710.0
2025-10-06,23.09,23.18,23.02,23.065,12391.0
2025-10-07,23.09,23.16,23.01,23.16,26520.0
2025-10-08,23.14,23.14,22.83,23.08,27350.0
2025-10-09,23.16,23.28,23.08,23.11,59075.0
2025-10-10,22.91,23.14,22.91,23.02,12850.0
2025-10-13,23.05,23.13,22.87,22.87,37846.0
2025-10-14,23.39,23.53,23.07,23.07,442042.0
2025-10-15,23.32,23.44,23.3,23.34,53579.0
2025-10-16,23.66,23.77,23.48,23.74,26788.0
2025-10-17,23.86,23.86,23.49,23.54,16960.0
2025-10-20,23.38,23.46,23.13,23.42,9817.0
2025-10-21,23.59,23.72,23.57,23.69,10926.0
2025-10-22,23.27,23.27,23.01,23.15,12842.0
2025-10-23,23.2,23.41,23.2,23.4,4926.0
2025-10-24,23.51,23.51,23.29,23.38,8267.0
2025-10-27,23.4,23.46,23.32,23.32,9995.0
2025-10-28,23.31,23.31,23.0,23.02,11738.0
2025-10-29,23.2,23.25,23.16,23.16,6789.0
2025-10-30,22.9,23.13,22.89,23.05,10795.0
2025-10-31,23.33,23.33,23.16,23.25,8557.0
2025-11-03,23.25,23.25,22.94,23.12,28635.0
2025-11-04,23.1,23.1,22.74,22.87,13281.0
2025-11-05,22.65,22.65,22.35,22.55,8971.0
2025-11-06,22.77,22.81,22.63,22.81,27564.0
2025-11-07,22.93,22.93,22.57,22.57,19202.0
2025-11-10,22.74,22.97,22.69,22.89,3951.0
2025-11-11,23.23,23.25,23.09,23.09,4548.0
2025-11-12,23.19,23.28,23.11,23.14,9314.0
2025-11-13,23.29,23.3,23.03,23.15,10679.0
2025-11-14,23.15,23.15,22.64,22.79,19862.0
2025-11-17,22.56,22.93,22.56,22.85,12883.0
2025-11-18,22.87,22.87,22.27,22.28,13082.0
2025-11-19,22.39,22.39,22.25,22.29,17500.0
2025-11-20,22.62,22.63,22.4,22.58,24686.0
2025-11-21,22.23,22.23,21.85,22.07,5934.0
2025-11-24,22.26,22.48,22.24,22.48,7851.0
2025-11-25,22.48,22.8,22.48,22.76,46164.0
2025-11-26,22.86,23.08,22.86,22.98,11120.0