Date,Open,High,Low,Close,Volume
2017-05-25,13.313417135814316,13.313417135814316,13.313417135814316,13.313417135814316,9171.0
2017-05-26,13.328726999625822,13.328726999625822,13.328726999625822,13.328726999625824,7095.0
2017-05-29,13.274820143286403,13.274820143286403,13.274820143286403,13.274820143286403,0.0
2017-05-30,13.33638193153158,13.33638193153158,13.33638193153158,13.33638193153158,5750.0
2017-05-31,13.344040678029035,13.344040678029035,13.344040678029035,13.344040678029035,171238.0
2017-06-01,13.29275158524777,13.29275158524777,13.29275158524777,13.29275158524777,0.0
2017-06-02,13.344040678029035,13.344040678029035,13.344040678029035,13.344040678029035,4585.0
2017-06-05,13.3593526067327,13.3593526067327,13.344040678029035,13.344040678029035,6735.0
2017-06-06,13.35934958819262,13.35934958819262,13.35934958819262,13.35934958819262,2300.0
2017-06-07,13.35169560993479,13.35169560993479,13.35169560993479,13.35169560993479,31400.0
2017-06-08,13.35169560993479,13.35169560993479,13.35169560993479,13.35169560993479,7700.0
2017-06-09,13.34403766294868,13.35934958819262,13.34403766294868,13.35934958819262,13250.0
2017-06-13,13.351693625570649,13.35934958819262,13.321069775082774,13.35934958819262,30255.0
2017-06-14,13.35934958819262,13.35934958819262,13.35934958819262,13.35934958819262,7000.0
2017-06-15,13.367004090589026,13.367004090589026,13.35934958819262,13.35934958819262,14300.0
2017-06-16,13.289521579720825,13.289521579720825,13.289521579720825,13.289521579720825,0.0
2017-06-19,13.321070006022186,13.33638193153158,13.321070006022186,13.33638193153158,372215.0
2017-06-20,13.33638193153158,13.33638193153158,13.33638193153158,13.33638193153158,1100.0
2017-06-21,13.328726999625822,13.336382962972635,13.328726999625822,13.328726999625824,15150.0
2017-06-22,13.34403681635519,13.34403681635519,13.29810250376318,13.29810250376318,12315.0
2017-06-23,13.321071754895518,13.35169560993479,13.321071754895518,13.35169560993479,8501.0
2017-06-26,13.35934958819262,13.35934958819262,13.328725737704744,13.35934958819262,3450.0
2017-06-27,13.35934958819262,13.35934958819262,13.328725737704744,13.35934958819262,16927.0
2017-06-28,13.35169560993479,13.35169560993479,13.35169560993479,13.35169560993479,82425.0
2017-06-29,13.328726999625822,13.328726999625822,13.321071036279012,13.328726999625824,856277.0
2017-06-30,13.305758502288752,13.305758502288752,13.244512258535345,13.244512258535345,10370.0
2017-07-03,13.217081651598916,13.278378203700052,13.217081651598916,13.278378203700052,1587.0
2017-07-04,13.263056896113431,13.263056896113431,13.263056896113431,13.26305689611343,28800.0
2017-07-05,13.301362072375843,13.301362072375843,13.301362072375843,13.301362072375843,6000.0
2017-07-06,13.301365577925823,13.301365577925823,13.286041073830944,13.293703325878385,14306.0
2017-07-07,13.278378203700052,13.278378203700052,13.278378203700052,13.278378203700052,6631.0
2017-07-10,13.263056896113431,13.263056896113431,13.263056896113431,13.26305689611343,10400.0
2017-07-11,13.263050531806826,13.27071278166711,13.255388281946544,13.27071278166711,22661.0
2017-07-12,13.27071278166711,13.27071278166711,13.240065243650706,13.27071278166711,21218.0
2017-07-13,13.28604045539083,13.28604045539083,13.278378203700052,13.278378203700052,4800.0
2017-07-14,13.301362404283967,13.301362404283967,13.28603790384544,13.28603790384544,2999.0
2017-07-17,13.234052648077853,13.234052648077853,13.234052648077853,13.234052648077853,0.0
2017-07-18,13.301364958772384,13.301364958772384,13.278378203700052,13.278378203700052,19639.0
2017-07-19,13.278375653626176,13.28603790384544,13.27071340340691,13.28603790384544,2486.0
2017-07-20,13.27071278166711,13.278375031527393,13.263050531806826,13.27071278166711,14590.0
2017-07-21,13.293700154064702,13.293700154064702,13.263051153187648,13.28603790384544,17795.0
2017-07-24,13.309029401704642,13.309029401704642,13.309029401704642,13.309029401704642,2170.0
2017-07-25,13.309029401704642,13.309029401704642,13.309029401704642,13.309029401704642,23000.0
2017-07-26,13.316691316636335,13.324353570235044,13.309030524463074,13.324353570235044,50535.0
2017-07-27,13.332015823833752,13.332015823833752,13.324353570235044,13.324353570235044,4680.0
2017-07-28,13.286043426361603,13.33967773876545,13.286043426361603,13.33967773876545,12984.0
2017-07-31,13.347332046178185,13.347332046178185,13.332007548492872,13.332007548492872,3255.0
2017-08-01,13.355,13.355,13.34733774788419,13.355,12912.0
2017-08-02,13.33967186109142,13.33967186109142,13.301362072375843,13.301362072375843,2531.0
2017-08-03,13.309656902040256,13.309656902040256,13.309656902040256,13.309656902040256,0.0
2017-08-04,13.377989590563349,13.377989590563349,13.377989590563349,13.377989590563349,2533.0
2017-08-07,13.385648337060807,13.385648337060807,13.385648337060807,13.385648337060807,17018.0
2017-08-08,13.393314099715637,13.393314099715637,13.377989590563349,13.377989590563349,18086.0
2017-08-09,13.355,13.355,13.355,13.355,772.0
2017-08-10,13.370328797412837,13.38565184513949,13.339679779108264,13.377989590563349,8698.0
2017-08-11,13.38564323805308,13.40096773735158,13.38564323805308,13.40096773735158,22688.0
2017-08-14,13.4,13.4,13.345,13.355,15725.0
2017-08-15,13.395,13.4,13.38,13.395,200720.0
2017-08-16,13.355,13.385,13.355,13.385,155464.0
2017-08-17,13.38,13.395,13.38,13.38,32551.0
2017-08-18,13.4,13.4,13.355,13.385,29640.0
2017-08-21,13.41,13.41,13.395,13.395,12048.0
2017-08-22,13.355,13.385,13.345,13.385,5491.0
2017-08-23,13.34,13.385,13.34,13.385,38537.0
2017-08-24,13.4,13.4,13.385,13.4,15801.0
2017-08-25,13.41,13.41,13.38,13.4,53073.0
2017-08-28,13.37,13.395,13.37,13.395,6086.0
2017-08-29,13.41,13.41,13.38,13.395,59573.0
2017-08-30,13.395,13.395,13.385,13.395,445162.0
2017-08-31,13.37,13.395,13.37,13.395,24821.0
2017-09-01,13.37,13.395,13.365,13.385,30461.0
2017-09-04,13.41,13.41,13.385,13.385,10480.0
2017-09-05,13.425,13.425,13.395,13.395,8509.0
2017-09-06,13.395,13.425,13.395,13.41,3516.0
2017-09-07,13.395,13.425,13.395,13.4,11541.0
2017-09-08,13.43,13.44,13.41,13.44,23383.0
2017-09-11,13.43,13.43,13.41,13.425,14450.0
2017-09-12,13.415,13.415,13.41,13.41,23283.0
2017-09-13,13.4,13.425,13.395,13.425,622213.0
2017-09-14,13.395,13.41,13.37,13.41,13292.0
2017-09-15,13.395,13.395,13.37,13.37,24300.0
2017-09-18,13.37,13.37,13.315,13.355,30822.0
2017-09-19,13.34,13.34,13.34,13.34,9387.0
2017-09-20,13.325,13.325,13.315,13.315,25830.0
2017-09-21,13.31,13.315,13.285,13.285,14193.0
2017-09-22,13.34,13.34,13.315,13.34,20483.0
2017-09-25,13.345,13.345,13.33,13.33,13421.0
2017-09-26,13.365,13.365,13.33,13.33,2865.0
2017-09-27,13.365,13.365,13.33,13.365,2710.0
2017-09-28,13.355,13.355,13.34,13.34,33493.0
2017-09-29,13.355,13.37,13.33,13.37,65287.0
2017-10-02,13.315,13.355,13.315,13.34,22861.0
2017-10-03,13.34,13.345,13.34,13.34,18604.0
2017-10-04,13.33,13.365,13.33,13.365,16296.0
2017-10-05,13.38,13.38,13.365,13.365,13607.0
2017-10-06,13.365,13.41,13.365,13.385,29502.0
2017-10-09,13.38,13.38,13.38,13.38,17450.0
2017-10-10,13.4,13.4,13.37,13.38,50528.0
2017-10-11,13.395,13.395,13.38,13.38,35305.0
2017-10-12,13.385,13.385,13.345,13.385,10031.0
2017-10-13,13.37,13.395,13.355,13.395,11996.0
2017-10-16,13.385,13.4,13.385,13.395,6323.0
2017-10-17,13.41,13.425,13.41,13.425,68282.0
2017-10-18,13.43,13.44,13.395,13.43,188420.0
2017-10-19,13.43,13.43,13.41,13.415,184910.0
2017-10-20,13.45,13.45,13.4,13.415,28133.0
2017-10-23,13.4,13.4,13.38,13.38,14336.0
2017-10-24,13.44,13.44,13.385,13.385,20533.0
2017-10-25,13.385,13.43,13.385,13.43,71461.0
2017-10-26,13.465,13.465,13.41,13.45,41333.0
2017-10-27,13.47,13.47,13.415,13.44,40562.0
2017-10-30,13.465,13.465,13.425,13.455,26424.0
2017-10-31,13.5,13.5,13.45,13.47,56549.0
2017-11-01,13.485,13.485,13.47,13.48,17852.0
2017-11-02,13.47,13.5,13.47,13.495,22358.0
2017-11-03,13.525,13.525,13.515,13.515,854.0
2017-11-06,13.54,13.54,13.54,13.54,6963.0
2017-11-07,13.54,13.55,13.515,13.515,10653.0
2017-11-08,13.54,13.54,13.515,13.515,17646.0
2017-11-09,13.51,13.57,13.51,13.535,17159.0
2017-11-10,13.57,13.57,13.525,13.535,149053.0
2017-11-13,13.57,13.57,13.535,13.535,166704.0
2017-11-14,13.535,13.535,13.51,13.535,551747.0
2017-11-15,13.525,13.535,13.525,13.525,42871.0
2017-11-16,13.535,13.595,13.535,13.565,20433.0
2017-11-17,13.565,13.565,13.54,13.565,31570.0
2017-11-20,13.565,13.58,13.55,13.58,9320.0
2017-11-21,13.61,13.61,13.55,13.58,66665.0
2017-11-22,13.61,13.61,13.565,13.565,230978.0
2017-11-23,13.625,13.625,13.57,13.57,23541.0
2017-11-24,13.585,13.625,13.585,13.625,33525.0
2017-11-27,13.625,13.625,13.595,13.595,160333.0
2017-11-28,13.595,13.635,13.58,13.635,103077.0
2017-11-29,13.64,13.64,13.6,13.625,68911.0
2017-11-30,13.62,13.65,13.585,13.61,19231.0
2017-12-01,13.635,13.635,13.58,13.61,39383.0
2017-12-04,13.585,13.62,13.565,13.565,27765.0
2017-12-05,13.62,13.62,13.555,13.58,28073.0
2017-12-06,13.6,13.61,13.585,13.61,12123.0
2017-12-07,13.62,13.62,13.58,13.62,41080.0
2017-12-08,13.62,13.64,13.585,13.625,57090.0
2017-12-11,13.6,13.64,13.58,13.64,11392.0
2017-12-12,13.625,13.635,13.57,13.635,17661.0
2017-12-13,13.635,13.635,13.58,13.62,38368.0
2017-12-14,13.6,13.61,13.57,13.57,51982.0
2017-12-15,13.62,13.62,13.57,13.57,107307.0
2017-12-18,13.57,13.6,13.57,13.595,22057.0
2017-12-19,13.595,13.61,13.565,13.565,27198.0
2017-12-20,13.54,13.585,13.525,13.55,37433.0
2017-12-21,13.54,13.565,13.525,13.565,25329.0
2017-12-22,13.555,13.555,13.495,13.495,29019.0
2017-12-27,13.525,13.54,13.51,13.54,4749.0
2017-12-28,13.565,13.565,13.5,13.5,33602.0
2017-12-29,13.57,13.57,13.51,13.51,9653.0
2018-01-02,13.57,13.59,13.54,13.54,5968.0
2018-01-03,13.54,13.58,13.54,13.54,42865.0
2018-01-04,13.565,13.565,13.54,13.54,15437.0
2018-01-05,13.55,13.605,13.55,13.565,57696.0
2018-01-08,13.565,13.62,13.565,13.605,9406.0
2018-01-09,13.605,13.61,13.555,13.595,46607.0
2018-01-10,13.595,13.595,13.555,13.555,34604.0
2018-01-11,13.555,13.58,13.54,13.555,18799.0
2018-01-12,13.55,13.555,13.54,13.555,16644.0
2018-01-15,13.555,13.555,13.535,13.55,94723.0
2018-01-16,13.54,13.54,13.515,13.515,7100.0
2018-01-17,13.515,13.58,13.515,13.535,24230.0
2018-01-18,13.5,13.525,13.5,13.51,29247.0
2018-01-19,13.515,13.515,13.48,13.51,21770.0
2018-01-22,13.5,13.535,13.5,13.535,7716.0
2018-01-23,13.525,13.54,13.51,13.54,313384.0
2018-01-24,13.5,13.525,13.5,13.51,5858.0
2018-01-25,13.55,13.555,13.51,13.55,37186.0
2018-01-29,13.535,13.535,13.525,13.535,19073.0
2018-01-30,13.535,13.565,13.515,13.535,35500.0
2018-01-31,13.555,13.57,13.525,13.54,44656.0
2018-02-01,13.555,13.555,13.55,13.55,7237.0
2018-02-02,13.595,13.605,13.595,13.605,30189.0
2018-02-05,13.535,13.555,13.525,13.535,21661.0
2018-02-06,13.535,13.555,13.525,13.525,60744.0
2018-02-07,13.58,13.58,13.555,13.565,10061.0
2018-02-08,13.61,13.61,13.555,13.57,45179.0
2018-02-09,13.54,13.59,13.54,13.565,21279.0
2018-02-12,13.58,13.58,13.57,13.57,15981.0
2018-02-13,13.57,13.57,13.555,13.555,10465.0
2018-02-14,13.58,13.59,13.57,13.57,59947.0
2018-02-15,13.57,13.57,13.54,13.57,37332.0
2018-02-16,13.555,13.565,13.535,13.565,13785.0
2018-02-19,13.555,13.565,13.555,13.565,15938.0
2018-02-20,13.555,13.555,13.535,13.535,11414.0
2018-02-21,13.565,13.565,13.54,13.54,10169.0
2018-02-22,13.55,13.59,13.55,13.58,11335.0
2018-02-23,13.595,13.595,13.57,13.57,14120.0
2018-02-26,13.59,13.61,13.59,13.605,9602.0
2018-02-27,13.635,13.64,13.635,13.64,43134.0
2018-02-28,13.675,13.68,13.61,13.62,60226.0
2018-03-01,13.665,13.665,13.61,13.61,119723.0
2018-03-02,13.625,13.66,13.625,13.66,15489.0
2018-03-05,13.66,13.66,13.635,13.635,7828.0
2018-03-06,13.69,13.69,13.62,13.665,121433.0
2018-03-07,13.65,13.65,13.605,13.605,6258.0
2018-03-08,13.665,13.665,13.62,13.635,35242.0
2018-03-09,13.635,13.635,13.605,13.605,13144.0
2018-03-12,13.625,13.625,13.605,13.625,73955.0
2018-03-13,13.62,13.62,13.595,13.595,5173.0
2018-03-14,13.595,13.64,13.595,13.64,13629.0
2018-03-15,13.65,13.65,13.62,13.62,10766.0
2018-03-16,13.635,13.665,13.635,13.64,12398.0
2018-03-19,13.655,13.665,13.64,13.665,921.0
2018-03-20,13.66,13.675,13.66,13.675,12510.0
2018-03-21,13.625,13.665,13.625,13.665,30265.0
2018-03-22,13.61,13.65,13.61,13.65,1045.0
2018-03-23,13.65,13.65,13.62,13.65,30455.0
2018-03-26,13.635,13.665,13.635,13.665,18681.0
2018-03-27,13.65,13.69,13.635,13.665,15287.0
2018-03-28,13.66,13.675,13.66,13.665,7599.0
2018-03-29,13.69,13.705,13.675,13.705,7620.0
2018-04-03,13.695,13.695,13.665,13.695,5125.0
2018-04-04,13.72,13.73,13.695,13.72,11122.0
2018-04-05,13.705,13.705,13.67,13.675,26648.0
2018-04-06,13.665,13.665,13.64,13.64,14454.0
2018-04-09,13.64,13.675,13.64,13.64,8441.0
2018-04-10,13.65,13.69,13.64,13.64,26504.0
2018-04-11,13.69,13.69,13.655,13.665,7355.0
2018-04-12,13.695,13.695,13.635,13.68,12749.0
2018-04-13,13.635,13.69,13.635,13.68,222946.0
2018-04-16,13.665,13.665,13.635,13.665,13799.0
2018-04-17,13.655,13.655,13.595,13.64,11281.0
2018-04-18,13.655,13.655,13.62,13.635,7612.0
2018-04-19,13.635,13.655,13.595,13.655,22352.0
2018-04-20,13.655,13.655,13.595,13.635,33440.0
2018-04-23,13.58,13.625,13.58,13.625,15340.0
2018-04-24,13.6,13.62,13.58,13.58,20404.0
2018-04-26,13.625,13.625,13.58,13.595,19352.0
2018-04-27,13.585,13.62,13.585,13.62,2245.0
2018-04-30,13.635,13.65,13.62,13.65,15705.0
2018-05-01,13.665,13.68,13.665,13.675,11696.0
2018-05-02,13.65,13.665,13.635,13.665,18995.0
2018-05-03,13.625,13.665,13.625,13.655,23570.0
2018-05-04,13.65,13.665,13.635,13.65,142152.0
2018-05-07,13.655,13.68,13.655,13.675,5957.0
2018-05-08,13.65,13.69,13.65,13.665,47848.0
2018-05-09,13.69,13.69,13.64,13.64,27444.0
2018-05-10,13.675,13.68,13.64,13.64,24156.0
2018-05-11,13.675,13.69,13.64,13.68,28298.0
2018-05-14,13.69,13.69,13.655,13.69,6831.0
2018-05-15,13.665,13.68,13.65,13.68,4088.0
2018-05-16,13.64,13.655,13.64,13.655,9830.0
2018-05-17,13.64,13.64,13.62,13.62,11369.0
2018-05-18,13.62,13.62,13.585,13.585,2288.0
2018-05-21,13.585,13.635,13.585,13.635,5700.0
2018-05-22,13.65,13.65,13.61,13.61,8942.0
2018-05-23,13.65,13.655,13.625,13.635,28497.0
2018-05-24,13.68,13.68,13.65,13.665,6148.0
2018-05-25,13.68,13.68,13.65,13.65,15153.0
2018-05-28,13.655,13.695,13.65,13.695,14075.0
2018-05-29,13.69,13.705,13.68,13.68,5774.0
2018-05-30,13.71,13.75,13.705,13.75,35061.0
2018-05-31,13.76,13.76,13.705,13.735,17840.0
2018-06-01,13.69,13.735,13.69,13.695,15607.0
2018-06-04,13.68,13.705,13.68,13.705,12520.0
2018-06-05,13.65,13.695,13.65,13.695,151079.0
2018-06-06,13.695,13.695,13.655,13.695,14492.0
2018-06-07,13.635,13.665,13.62,13.62,22566.0
2018-06-08,13.635,13.675,13.635,13.65,11791.0
2018-06-12,13.64,13.68,13.64,13.65,10628.0
2018-06-13,13.68,13.69,13.65,13.69,24619.0
2018-06-14,13.675,13.72,13.675,13.69,7833.0
2018-06-15,13.695,13.745,13.695,13.745,5344.0
2018-06-18,13.745,13.745,13.705,13.705,3751.0
2018-06-19,13.75,13.775,13.71,13.775,15569.0
2018-06-20,13.775,13.785,13.72,13.72,14803.0
2018-06-21,13.71,13.75,13.71,13.75,33289.0
2018-06-22,13.775,13.775,13.73,13.76,16500.0
2018-06-25,13.765,13.785,13.73,13.785,17316.0
2018-06-26,13.745,13.785,13.73,13.73,24025.0
2018-06-27,13.76,13.775,13.73,13.765,197240.0
2018-06-28,13.775,13.79,13.745,13.745,81541.0
2018-06-29,13.765,13.775,13.735,13.775,30783.0
2018-07-02,13.76,13.805,13.76,13.775,36676.0
2018-07-03,13.76,13.815,13.76,13.8,14899.0
2018-07-04,13.8,13.8,13.76,13.76,15992.0
2018-07-05,13.775,13.8,13.76,13.79,25673.0
2018-07-06,13.8,13.805,13.76,13.76,23613.0
2018-07-09,13.76,13.8,13.75,13.785,18680.0
2018-07-10,13.8,13.8,13.75,13.785,16878.0
2018-07-11,13.785,13.785,13.75,13.75,7287.0
2018-07-12,13.79,13.79,13.775,13.785,57696.0
2018-07-13,13.765,13.79,13.76,13.79,19055.0
2018-07-16,13.765,13.79,13.745,13.745,8446.0
2018-07-17,13.785,13.785,13.745,13.775,43912.0
2018-07-18,13.785,13.785,13.745,13.745,43777.0
2018-07-19,13.76,13.765,13.73,13.73,77386.0
2018-07-20,13.76,13.775,13.75,13.775,10801.0
2018-07-23,13.785,13.785,13.73,13.775,11342.0
2018-07-24,13.765,13.765,13.72,13.72,17818.0
2018-07-25,13.745,13.765,13.735,13.735,22406.0
2018-07-26,13.735,13.765,13.73,13.765,18487.0
2018-07-27,13.785,13.815,13.75,13.815,8070.0
2018-07-30,13.8,13.8,13.76,13.79,9549.0
2018-07-31,13.775,13.8,13.76,13.76,38801.0
2018-08-01,13.75,13.785,13.75,13.785,6368.0
2018-08-02,13.765,13.765,13.75,13.765,22561.0
2018-08-03,13.765,13.775,13.745,13.765,34449.0
2018-08-06,13.745,13.785,13.745,13.785,17615.0
2018-08-07,13.785,13.79,13.76,13.775,165504.0
2018-08-08,13.775,13.79,13.775,13.785,19384.0
2018-08-09,13.805,13.805,13.775,13.785,17191.0
2018-08-10,13.79,13.825,13.79,13.8,31965.0
2018-08-13,13.83,13.83,13.785,13.785,8303.0
2018-08-14,13.84,13.845,13.84,13.845,4342.0
2018-08-15,13.845,13.855,13.83,13.845,10910.0
2018-08-16,13.845,13.865,13.845,13.865,4543.0
2018-08-17,13.865,13.865,13.84,13.84,26319.0
2018-08-20,13.88,13.885,13.845,13.845,24441.0
2018-08-21,13.885,13.885,13.845,13.885,18037.0
2018-08-22,13.84,13.885,13.84,13.885,49848.0
2018-08-23,13.895,13.91,13.87,13.91,13253.0
2018-08-24,13.855,13.895,13.855,13.895,70780.0
2018-08-27,13.885,13.895,13.845,13.845,43993.0
2018-08-28,13.88,13.885,13.845,13.885,51607.0
2018-08-29,13.87,13.885,13.84,13.885,32556.0
2018-08-30,13.895,13.895,13.875,13.895,23660.0
2018-08-31,13.91,13.92,13.88,13.92,57828.0
2018-09-03,13.935,13.935,13.9,13.92,20489.0
2018-09-04,13.9,13.925,13.895,13.895,29022.0
2018-09-05,13.895,13.9,13.865,13.88,37552.0
2018-09-06,13.885,13.9,13.885,13.9,18497.0
2018-09-07,13.88,13.925,13.88,13.88,16374.0
2018-09-10,13.88,13.91,13.88,13.895,11143.0
2018-09-11,13.92,13.92,13.895,13.92,28501.0
2018-09-12,13.91,13.92,13.88,13.895,28017.0
2018-09-13,13.895,13.895,13.88,13.88,1861.0
2018-09-14,13.895,13.9,13.865,13.865,74827.0
2018-09-17,13.885,13.895,13.855,13.855,16402.0
2018-09-18,13.88,13.88,13.855,13.87,15156.0
2018-09-19,13.855,13.855,13.84,13.855,6687.0
2018-09-20,13.84,13.84,13.815,13.84,27394.0
2018-09-21,13.845,13.845,13.825,13.83,224821.0
2018-09-24,13.825,13.84,13.825,13.84,6318.0
2018-09-25,13.83,13.83,13.805,13.825,34414.0
2018-09-26,13.825,13.84,13.79,13.84,6452.0
2018-09-27,13.855,13.855,13.825,13.825,14038.0
2018-09-28,13.84,13.865,13.83,13.865,19567.0
2018-10-01,13.88,13.885,13.855,13.885,11762.0
2018-10-02,13.87,13.88,13.865,13.88,19354.0
2018-10-03,13.895,13.905,13.87,13.905,11279.0
2018-10-04,13.865,13.895,13.855,13.88,47736.0
2018-10-05,13.87,13.87,13.855,13.865,382760.0
2018-10-08,13.865,13.87,13.825,13.84,37428.0
2018-10-09,13.84,13.855,13.83,13.83,6379.0
2018-10-10,13.855,13.855,13.83,13.83,24773.0
2018-10-11,13.84,13.865,13.84,13.84,5581.0
2018-10-12,13.84,13.855,13.83,13.845,1107.0
2018-10-15,13.845,13.88,13.84,13.88,58939.0
2018-10-16,13.845,13.87,13.845,13.845,28625.0
2018-10-17,13.87,13.87,13.855,13.87,45408.0
2018-10-18,13.865,13.87,13.855,13.855,11997.0
2018-10-19,13.875,13.885,13.865,13.865,6668.0
2018-10-22,13.885,13.885,13.865,13.87,8717.0
2018-10-23,13.87,13.885,13.865,13.865,126158.0
2018-10-24,13.905,13.905,13.905,13.905,30123.0
2018-10-25,13.935,13.935,13.91,13.91,39863.0
2018-10-26,13.925,13.96,13.91,13.96,19647.0
2018-10-29,13.95,13.96,13.925,13.935,13292.0
2018-10-30,13.935,13.96,13.935,13.96,20095.0
2018-10-31,13.945,13.945,13.925,13.925,29127.0
2018-11-01,13.925,13.935,13.925,13.925,57477.0
2018-11-02,13.895,13.925,13.895,13.895,18478.0
2018-11-05,13.88,13.895,13.865,13.885,21845.0
2018-11-06,13.885,13.895,13.865,13.895,2220.0
2018-11-07,13.88,13.895,13.88,13.895,8976.0
2018-11-08,13.865,13.88,13.855,13.88,16044.0
2018-11-09,13.855,13.895,13.855,13.895,27482.0
2018-11-12,13.87,13.885,13.855,13.88,35885.0
2018-11-13,13.885,13.895,13.865,13.885,19818.0
2018-11-14,13.905,13.905,13.87,13.88,97685.0
2018-11-15,13.87,13.885,13.87,13.87,106720.0
2018-11-16,13.87,13.895,13.87,13.885,5249.0
2018-11-19,13.905,13.92,13.905,13.92,56452.0
2018-11-20,13.905,13.91,13.88,13.91,33475.0
2018-11-21,13.88,13.895,13.875,13.895,24506.0
2018-11-22,13.91,13.92,13.895,13.92,26468.0
2018-11-23,13.905,13.92,13.895,13.895,19658.0
2018-11-26,13.895,13.925,13.895,13.925,27839.0
2018-11-27,13.905,13.935,13.905,13.935,20801.0
2018-11-28,13.935,13.935,13.91,13.935,8454.0
2018-11-29,13.925,13.935,13.91,13.91,32296.0
2018-11-30,13.945,13.95,13.925,13.925,8332.0
2018-12-03,13.935,13.945,13.91,13.91,13193.0
2018-12-04,13.935,13.975,13.935,13.945,28206.0
2018-12-05,13.985,14.0,13.985,14.0,29367.0
2018-12-06,14.0,14.015,14.0,14.015,10619.0
2018-12-07,14.005,14.005,13.99,14.0,24604.0
2018-12-10,14.005,14.03,14.0,14.025,201454.0
2018-12-11,13.99,14.025,13.99,14.015,48561.0
2018-12-12,14.015,14.015,13.985,14.015,18173.0
2018-12-13,14.0,14.005,13.975,13.975,12015.0
2018-12-14,14.0,14.0,13.975,13.975,7991.0
2018-12-17,14.015,14.015,13.985,13.985,38431.0
2018-12-18,14.005,14.03,13.99,14.0,44393.0
2018-12-19,14.065,14.065,14.005,14.005,37309.0
2018-12-20,14.04,14.055,14.025,14.04,55510.0
2018-12-21,14.04,14.08,14.025,14.025,15356.0
2018-12-24,14.025,14.08,14.025,14.04,16294.0
2018-12-27,14.04,14.085,14.03,14.03,119821.0
2018-12-28,14.045,14.08,14.045,14.065,14112.0
2018-12-31,14.04,14.08,14.04,14.04,4195.0
2019-01-02,14.11,14.11,14.11,14.11,3650.0
2019-01-03,14.145,14.17,14.13,14.145,21895.0
2019-01-04,14.17,14.17,14.12,14.15,33680.0
2019-01-07,14.085,14.11,14.085,14.11,1730.0
2019-01-08,14.11,14.12,14.07,14.08,82036.0
2019-01-09,14.08,14.105,14.07,14.085,15260.0
2019-01-10,14.105,14.12,14.08,14.08,53902.0
2019-01-11,14.07,14.105,14.07,14.105,10348.0
2019-01-14,14.11,14.12,14.095,14.12,16518.0
2019-01-15,14.12,14.12,14.095,14.095,33228.0
2019-01-16,14.13,14.13,14.12,14.13,57214.0
2019-01-17,14.13,14.135,14.105,14.105,45788.0
2019-01-18,14.145,14.145,14.095,14.145,54351.0
2019-01-21,14.08,14.105,14.08,14.095,33792.0
2019-01-22,14.095,14.12,14.095,14.12,10340.0
2019-01-23,14.095,14.13,14.095,14.13,29907.0
2019-01-24,14.13,14.145,14.12,14.13,20607.0
2019-01-25,14.175,14.175,14.145,14.145,14571.0
2019-01-29,14.15,14.175,14.15,14.17,11035.0
2019-01-30,14.2,14.2,14.16,14.16,20729.0
2019-01-31,14.17,14.175,14.16,14.17,21953.0
2019-02-01,14.175,14.185,14.17,14.185,10891.0
2019-02-04,14.19,14.2,14.175,14.2,38766.0
2019-02-05,14.2,14.21,14.185,14.19,23960.0
2019-02-06,14.19,14.24,14.19,14.24,24576.0
2019-02-07,14.275,14.275,14.255,14.265,61722.0
2019-02-08,14.275,14.305,14.265,14.265,53171.0
2019-02-11,14.29,14.295,14.275,14.28,35405.0
2019-02-12,14.29,14.315,14.29,14.295,44265.0
2019-02-13,14.295,14.295,14.29,14.29,23176.0
2019-02-14,14.275,14.28,14.25,14.25,26050.0
2019-02-15,14.295,14.295,14.275,14.275,11568.0
2019-02-18,14.29,14.29,14.275,14.275,8646.0
2019-02-19,14.295,14.295,14.275,14.29,79367.0
2019-02-20,14.305,14.305,14.28,14.28,56942.0
2019-02-21,14.295,14.33,14.295,14.295,36134.0
2019-02-22,14.33,14.335,14.305,14.335,15582.0
2019-02-25,14.33,14.335,14.305,14.335,18704.0
2019-02-26,14.335,14.345,14.315,14.335,20267.0
2019-02-27,14.335,14.345,14.33,14.345,15997.0
2019-02-28,14.315,14.33,14.295,14.33,34893.0
2019-03-01,14.295,14.315,14.29,14.315,22295.0
2019-03-04,14.28,14.295,14.255,14.295,35813.0
2019-03-05,14.295,14.305,14.275,14.305,42501.0
2019-03-06,14.305,14.335,14.305,14.335,20879.0
2019-03-07,14.335,14.37,14.33,14.33,30697.0
2019-03-08,14.36,14.385,14.345,14.38,28462.0
2019-03-11,14.4,14.4,14.37,14.395,14550.0
2019-03-12,14.36,14.395,14.36,14.395,22839.0
2019-03-13,14.425,14.435,14.415,14.425,96356.0
2019-03-14,14.435,14.44,14.435,14.435,23663.0
2019-03-15,14.44,14.44,14.425,14.44,23853.0
2019-03-18,14.45,14.45,14.425,14.44,40265.0
2019-03-19,14.425,14.46,14.425,14.435,155568.0
2019-03-20,14.475,14.475,14.46,14.46,9125.0
2019-03-21,14.465,14.5,14.465,14.5,80068.0
2019-03-22,14.49,14.53,14.49,14.525,183018.0
2019-03-25,14.565,14.565,14.53,14.565,31295.0
2019-03-26,14.57,14.58,14.53,14.555,17813.0
2019-03-27,14.53,14.59,14.53,14.58,24808.0
2019-03-28,14.595,14.605,14.58,14.605,20533.0
2019-03-29,14.59,14.595,14.565,14.58,32292.0
2019-04-01,14.61,14.695,14.555,14.58,82464.0
2019-04-02,14.555,14.58,14.53,14.58,22864.0
2019-04-03,14.565,14.595,14.545,14.555,38388.0
2019-04-04,14.545,14.555,14.525,14.53,19488.0
2019-04-05,14.53,14.545,14.515,14.515,31814.0
2019-04-08,14.545,14.565,14.525,14.565,11871.0
2019-04-09,14.565,14.565,14.53,14.545,31824.0
2019-04-10,14.58,14.59,14.565,14.58,45005.0
2019-04-11,14.59,14.59,14.565,14.565,51044.0
2019-04-12,14.57,14.58,14.545,14.545,22297.0
2019-04-15,14.555,14.555,14.525,14.555,48460.0
2019-04-16,14.525,14.555,14.525,14.555,21842.0
2019-04-17,14.595,14.595,14.54,14.545,23730.0
2019-04-18,14.54,14.555,14.53,14.54,42069.0
2019-04-23,14.59,14.59,14.565,14.59,41545.0
2019-04-24,14.595,14.655,14.57,14.655,18195.0
2019-04-26,14.645,14.675,14.635,14.67,21511.0
2019-04-29,14.675,14.685,14.655,14.675,34358.0
2019-04-30,14.685,14.695,14.66,14.695,47529.0
2019-05-01,14.7,14.7,14.66,14.675,9986.0
2019-05-02,14.71,14.71,14.67,14.695,79821.0
2019-05-03,14.7,14.7,14.675,14.685,25541.0
2019-05-06,14.7,14.725,14.695,14.695,42741.0
2019-05-07,14.735,14.735,14.685,14.685,39915.0
2019-05-08,14.695,14.72,14.695,14.695,15822.0
2019-05-09,14.695,14.735,14.695,14.7,24776.0
2019-05-10,14.725,14.735,14.7,14.7,60443.0
2019-05-13,14.72,14.745,14.72,14.745,67506.0
2019-05-14,14.765,14.765,14.735,14.735,15667.0
2019-05-15,14.745,14.765,14.735,14.745,25124.0
2019-05-16,14.765,14.785,14.745,14.785,14118.0
2019-05-17,14.79,14.79,14.765,14.775,13991.0
2019-05-20,14.765,14.775,14.76,14.765,38096.0
2019-05-21,14.775,14.81,14.75,14.8,19492.0
2019-05-22,14.81,14.81,14.775,14.79,24853.0
2019-05-23,14.83,14.84,14.825,14.83,59628.0
2019-05-24,14.83,14.865,14.83,14.855,26704.0
2019-05-27,14.855,14.865,14.83,14.855,46846.0
2019-05-28,14.85,14.875,14.84,14.865,64268.0
2019-05-29,14.89,14.895,14.88,14.895,71674.0
2019-05-30,14.88,14.88,14.85,14.865,58142.0
2019-05-31,14.895,14.895,14.855,14.88,36330.0
2019-06-03,14.89,14.89,14.855,14.865,37263.0
2019-06-04,14.865,14.89,14.855,14.865,19832.0
2019-06-05,14.88,14.89,14.865,14.865,41306.0
2019-06-06,14.875,14.915,14.875,14.905,38134.0
2019-06-07,14.88,14.905,14.88,14.89,25098.0
2019-06-11,14.89,14.92,14.89,14.915,52850.0
2019-06-12,14.94,14.94,14.915,14.915,64993.0
2019-06-13,14.945,14.97,14.94,14.96,36605.0
2019-06-14,14.955,14.985,14.955,14.98,26394.0
2019-06-17,14.955,14.97,14.945,14.955,32280.0
2019-06-18,14.985,15.005,14.96,14.995,42568.0
2019-06-19,14.985,15.02,14.985,15.01,58311.0
2019-06-20,15.045,15.07,15.03,15.045,24302.0
2019-06-21,15.045,15.085,15.045,15.07,28742.0
2019-06-24,15.07,15.085,15.06,15.07,53844.0
2019-06-25,15.075,15.085,15.05,15.07,37988.0
2019-06-26,15.075,15.085,15.05,15.06,19548.0
2019-06-27,15.05,15.06,15.02,15.035,29844.0
2019-06-28,15.025,15.06,15.025,15.05,21559.0
2019-07-01,15.045,15.045,15.035,15.045,78516.0
2019-07-02,15.05,15.05,15.035,15.05,21949.0
2019-07-03,15.045,15.075,15.045,15.075,48156.0
2019-07-04,15.075,15.075,15.06,15.07,39094.0
2019-07-05,15.07,15.085,15.07,15.075,98283.0
2019-07-08,15.1,15.1,15.05,15.07,74388.0
2019-07-09,15.07,15.07,15.05,15.06,65020.0
2019-07-10,15.075,15.075,15.045,15.06,299804.0
2019-07-11,15.07,15.07,15.045,15.045,237469.0
2019-07-12,15.045,15.045,15.005,15.005,160598.0
2019-07-15,15.01,15.035,15.005,15.01,62448.0
2019-07-16,15.045,15.07,15.025,15.025,60679.0
2019-07-17,15.06,15.075,15.035,15.075,50043.0
2019-07-18,15.075,15.075,15.07,15.075,47459.0
2019-07-19,15.075,15.1,15.07,15.075,37727.0
2019-07-22,15.085,15.1,15.075,15.09,45298.0
2019-07-23,15.11,15.125,15.075,15.125,32007.0
2019-07-24,15.12,15.14,15.12,15.14,22688.0
2019-07-25,15.165,15.175,15.12,15.135,356391.0
2019-07-26,15.175,15.19,15.15,15.185,27523.0
2019-07-29,15.225,15.225,15.2,15.215,31869.0
2019-07-30,15.235,15.235,15.21,15.235,62583.0
2019-07-31,15.24,15.25,15.215,15.24,22691.0
2019-08-01,15.24,15.24,15.215,15.225,26842.0
2019-08-02,15.275,15.305,15.275,15.29,44116.0
2019-08-05,15.315,15.34,15.29,15.34,43747.0
2019-08-06,15.365,15.365,15.3,15.3,22984.0
2019-08-07,15.34,15.39,15.34,15.38,26659.0
2019-08-08,15.39,15.39,15.35,15.355,75909.0
2019-08-09,15.355,15.395,15.355,15.375,19812.0
2019-08-12,15.38,15.38,15.355,15.375,19393.0
2019-08-13,15.405,15.405,15.375,15.375,29085.0
2019-08-14,15.38,15.39,15.355,15.365,36085.0
2019-08-15,15.42,15.42,15.39,15.395,92695.0
2019-08-16,15.42,15.42,15.395,15.405,10208.0
2019-08-19,15.38,15.405,15.38,15.38,32833.0
2019-08-20,15.395,15.395,15.375,15.39,38910.0
2019-08-21,15.395,15.405,15.38,15.39,22083.0
2019-08-22,15.38,15.395,15.365,15.395,121796.0
2019-08-23,15.375,15.375,15.35,15.365,134264.0
2019-08-26,15.415,15.43,15.395,15.395,51846.0
2019-08-27,15.38,15.395,15.38,15.395,38314.0
2019-08-28,15.42,15.42,15.405,15.41,25321.0
2019-08-29,15.42,15.43,15.405,15.405,72413.0
2019-08-30,15.405,15.42,15.395,15.415,32733.0
2019-09-02,15.415,15.415,15.395,15.395,24637.0
2019-09-03,15.47,15.47,15.385,15.385,34546.0
2019-09-04,15.395,15.405,15.38,15.395,83631.0
2019-09-05,15.38,15.38,15.355,15.365,44992.0
2019-09-06,15.305,15.325,15.3,15.3,86039.0
2019-09-09,15.305,15.325,15.305,15.315,16295.0
2019-09-10,15.315,15.315,15.29,15.315,160543.0
2019-09-11,15.275,15.29,15.265,15.29,55575.0
2019-09-12,15.275,15.275,15.255,15.275,14192.0
2019-09-13,15.275,15.275,15.255,15.265,20546.0
2019-09-16,15.265,15.265,15.24,15.255,32960.0
2019-09-17,15.28,15.3,15.275,15.29,27529.0
2019-09-18,15.29,15.29,15.275,15.28,28740.0
2019-09-19,15.3,15.35,15.3,15.33,31867.0
2019-09-20,15.35,15.365,15.35,15.365,26487.0
2019-09-23,15.375,15.38,15.365,15.375,45465.0
2019-09-24,15.38,15.395,15.375,15.39,39779.0
2019-09-25,15.415,15.42,15.395,15.415,22095.0
2019-09-26,15.39,15.405,15.375,15.395,55033.0
2019-09-27,15.415,15.415,15.395,15.415,27779.0
2019-09-30,15.44,15.44,15.35,15.355,14517.0
2019-10-01,15.4,15.415,15.375,15.4,21756.0
2019-10-02,15.44,15.44,15.43,15.44,66614.0
2019-10-03,15.455,15.47,15.445,15.465,41974.0
2019-10-04,15.495,15.495,15.47,15.49,31012.0
2019-10-07,15.495,15.505,15.48,15.495,52612.0
2019-10-08,15.49,15.49,15.47,15.47,28000.0
2019-10-09,15.505,15.505,15.48,15.49,17905.0
2019-10-10,15.505,15.505,15.48,15.495,16746.0
2019-10-11,15.445,15.445,15.415,15.415,33505.0
2019-10-14,15.38,15.405,15.38,15.405,27337.0
2019-10-15,15.415,15.42,15.405,15.42,22377.0
2019-10-16,15.39,15.405,15.38,15.4,14247.0
2019-10-17,15.4,15.4,15.365,15.365,30738.0
2019-10-18,15.355,15.365,15.34,15.35,30854.0
2019-10-21,15.34,15.355,15.325,15.33,38382.0
2019-10-22,15.34,15.34,15.305,15.315,53589.0
2019-10-23,15.35,15.365,15.34,15.34,38138.0
2019-10-24,15.375,15.375,15.35,15.375,25857.0
2019-10-25,15.4,15.405,15.375,15.39,43165.0
2019-10-28,15.35,15.38,15.35,15.375,27835.0
2019-10-29,15.355,15.355,15.325,15.33,100294.0
2019-10-30,15.35,15.355,15.34,15.34,103487.0
2019-10-31,15.355,15.355,15.325,15.325,24058.0
2019-11-01,15.355,15.355,15.34,15.34,79015.0
2019-11-04,15.305,15.35,15.3,15.33,22866.0
2019-11-05,15.315,15.315,15.29,15.295,65925.0
2019-11-06,15.28,15.29,15.27,15.27,36322.0
2019-11-07,15.29,15.315,15.29,15.305,40675.0
2019-11-08,15.265,15.275,15.24,15.265,48924.0
2019-11-11,15.24,15.305,15.23,15.305,34489.0
2019-11-12,15.28,15.29,15.275,15.29,21624.0
2019-11-13,15.305,15.315,15.29,15.305,29016.0
2019-11-14,15.34,15.365,15.325,15.36,13465.0
2019-11-15,15.38,15.39,15.365,15.375,17441.0
2019-11-18,15.38,15.39,15.375,15.39,27943.0
2019-11-19,15.38,15.415,15.38,15.4,27044.0
2019-11-20,15.405,15.43,15.405,15.43,83733.0
2019-11-21,15.44,15.445,15.42,15.42,40228.0
2019-11-22,15.415,15.42,15.4,15.415,88752.0
2019-11-25,15.405,15.42,15.405,15.42,43388.0
2019-11-26,15.42,15.43,15.405,15.42,68543.0
2019-11-27,15.445,15.47,15.42,15.46,168961.0
2019-11-28,15.465,15.48,15.465,15.48,43699.0
2019-11-29,15.48,15.48,15.455,15.465,67936.0
2019-12-02,15.545,15.545,15.405,15.455,18268.0
2019-12-03,15.415,15.43,15.39,15.39,27570.0
2019-12-04,15.48,15.48,15.42,15.445,88717.0
2019-12-05,15.445,15.455,15.43,15.455,288395.0
2019-12-06,15.44,15.44,15.43,15.44,11674.0
2019-12-09,15.42,15.42,15.4,15.42,65586.0
2019-12-10,15.44,15.445,15.42,15.42,60862.0
2019-12-11,15.42,15.43,15.415,15.415,13374.0
2019-12-12,15.43,15.43,15.415,15.42,295606.0
2019-12-13,15.355,15.375,15.34,15.35,57905.0
2019-12-16,15.38,15.415,15.38,15.4,31836.0
2019-12-17,15.405,15.43,15.355,15.42,54233.0
2019-12-18,15.415,15.415,15.39,15.4,70729.0
2019-12-19,15.375,15.4,15.355,15.365,129695.0
2019-12-20,15.34,15.35,15.315,15.35,87450.0
2019-12-23,15.315,15.35,15.305,15.33,77278.0
2019-12-24,15.315,15.325,15.28,15.305,8248.0
2019-12-27,15.355,15.355,15.35,15.355,11445.0
2019-12-30,15.305,15.365,15.305,15.355,12964.0
2019-12-31,15.29,15.29,15.255,15.29,1982.0
2020-01-02,15.325,15.325,15.315,15.315,4674.0
2020-01-03,15.33,15.365,15.33,15.34,1423.0
2020-01-06,15.465,15.465,15.365,15.38,16017.0
2020-01-07,15.425,15.44,15.38,15.38,13485.0
2020-01-08,15.45,15.475,15.425,15.45,34003.0
2020-01-09,15.425,15.43,15.415,15.425,67308.0
2020-01-10,15.505,15.505,15.34,15.4,32327.0
2020-01-13,15.39,15.44,15.39,15.44,118254.0
2020-01-14,15.425,15.425,15.4,15.4,99063.0
2020-01-15,15.425,15.45,15.415,15.45,166630.0
2020-01-16,15.455,15.455,15.43,15.45,52280.0
2020-01-17,15.45,15.455,15.44,15.455,88582.0
2020-01-20,15.455,15.465,15.455,15.465,120367.0
2020-01-21,15.475,15.49,15.465,15.475,24366.0
2020-01-22,15.49,15.515,15.49,15.515,31872.0
2020-01-23,15.515,15.515,15.5,15.515,287847.0
2020-01-24,15.54,15.54,15.525,15.54,40045.0
2020-01-28,15.59,15.625,15.59,15.59,8239.0
2020-01-29,15.6,15.605,15.565,15.58,62496.0
2020-01-30,15.625,15.63,15.605,15.625,9568.0
2020-01-31,15.625,15.63,15.59,15.625,33747.0
2020-02-03,15.68,15.68,15.655,15.655,48584.0
2020-02-04,15.655,15.68,15.64,15.655,99670.0
2020-02-05,15.605,15.605,15.54,15.54,386909.0
2020-02-06,15.55,15.565,15.465,15.475,434219.0
2020-02-07,15.53,15.555,15.515,15.55,42184.0
2020-02-10,15.6,15.6,15.54,15.54,27413.0
2020-02-11,15.575,15.58,15.525,15.58,24979.0
2020-02-12,15.58,15.58,15.505,15.565,51667.0
2020-02-13,15.565,15.58,15.54,15.555,18482.0
2020-02-14,15.58,15.58,15.555,15.58,16773.0
2020-02-17,15.58,15.58,15.55,15.55,49566.0
2020-02-18,15.525,15.605,15.525,15.59,24757.0
2020-02-19,15.615,15.615,15.59,15.605,156817.0
2020-02-20,15.605,15.65,15.59,15.65,179564.0
2020-02-21,15.655,15.655,15.605,15.65,22027.0
2020-02-24,15.7,15.7,15.675,15.69,39464.0
2020-02-25,15.715,15.715,15.665,15.7,23963.0
2020-02-26,15.675,15.705,15.655,15.665,29938.0
2020-02-27,15.7,15.705,15.665,15.705,15646.0
2020-02-28,15.715,15.725,15.7,15.725,32421.0
2020-03-02,15.79,15.805,15.725,15.725,41818.0
2020-03-03,15.69,15.725,15.665,15.7,49770.0
2020-03-04,15.715,15.755,15.715,15.73,21385.0
2020-03-05,15.7,15.715,15.64,15.69,284047.0
2020-03-06,15.73,15.74,15.675,15.74,16739.0
2020-03-09,15.75,15.765,15.655,15.74,111785.0
2020-03-10,15.68,15.68,15.58,15.58,31174.0
2020-03-11,15.6,15.6,15.54,15.58,241064.0
2020-03-12,15.35,15.375,15.095,15.105,180263.0
2020-03-13,14.89,14.89,13.9,13.925,103208.0
2020-03-16,13.885,14.21,13.735,13.875,47915.0
2020-03-17,13.54,13.625,13.21,13.225,13483.0
2020-03-18,13.845,14.795,13.845,14.06,113188.0
2020-03-19,13.96,14.0,13.34,13.71,29660.0
2020-03-20,13.435,14.315,13.435,13.475,46245.0
2020-03-23,13.425,13.46,13.055,13.375,110493.0
2020-03-24,13.375,13.375,12.7,13.375,68709.0
2020-03-25,13.46,14.12,13.175,13.18,22480.0
2020-03-26,13.71,14.15,13.71,13.92,11535.0
2020-03-27,14.135,14.84,14.07,14.585,150951.0
2020-03-30,14.075,14.42,13.635,13.97,29900.0
2020-03-31,14.01,14.305,14.01,14.305,2178.0
2020-04-01,14.05,14.42,14.05,14.285,66080.0
2020-04-02,14.275,14.54,14.275,14.38,21260.0
2020-04-03,14.38,14.645,14.38,14.515,6928.0
2020-04-06,14.675,14.675,14.46,14.545,18100.0
2020-04-07,14.565,14.69,14.355,14.69,16195.0
2020-04-08,14.335,14.48,14.21,14.48,16070.0
2020-04-09,14.565,14.645,14.25,14.27,20679.0
2020-04-14,14.545,14.665,14.435,14.665,14795.0
2020-04-15,14.545,14.75,14.545,14.75,45857.0
2020-04-16,14.555,14.83,14.555,14.715,17237.0
2020-04-17,14.885,14.885,14.595,14.595,5085.0
2020-04-20,14.78,14.8,14.78,14.79,11455.0
2020-04-21,14.8,14.8,14.715,14.715,70485.0
2020-04-22,14.715,15.045,14.715,15.045,17095.0
2020-04-23,14.91,14.91,14.505,14.755,31100.0
2020-04-24,14.84,14.985,14.78,14.935,184688.0
2020-04-27,14.965,14.985,14.765,14.775,115802.0
2020-04-28,14.805,14.805,14.715,14.715,19883.0
2020-04-29,14.825,14.875,14.78,14.84,37559.0
2020-04-30,15.035,15.035,14.85,14.85,8431.0
2020-05-01,15.01,15.01,14.825,14.94,29458.0
2020-05-04,14.965,14.965,14.78,14.825,20273.0
2020-05-05,14.96,14.96,14.885,14.885,14730.0
2020-05-06,14.935,14.96,14.9,14.9,16924.0
2020-05-07,14.915,15.07,14.915,15.07,63626.0
2020-05-08,15.085,15.11,14.935,14.95,26911.0
2020-05-11,14.95,15.12,14.95,15.12,6113.0
2020-05-12,15.135,15.175,15.135,15.175,18793.0
2020-05-13,15.06,15.12,15.025,15.12,56662.0
2020-05-14,15.06,15.195,15.06,15.195,6040.0
2020-05-15,15.175,15.185,15.06,15.095,15015.0
2020-05-18,15.05,15.175,15.05,15.1,16344.0
2020-05-19,15.175,15.175,15.025,15.16,20516.0
2020-05-20,15.15,15.185,15.125,15.145,14984.0
2020-05-21,15.195,15.21,15.135,15.185,27810.0
2020-05-22,15.21,15.22,15.145,15.15,23980.0
2020-05-25,15.145,15.305,15.145,15.305,20372.0
2020-05-26,15.305,15.335,15.26,15.33,25667.0
2020-05-27,15.32,15.335,15.295,15.32,32009.0
2020-05-28,15.335,15.355,15.33,15.345,33382.0
2020-05-29,15.31,15.355,15.31,15.33,29354.0
2020-06-01,15.31,15.36,15.31,15.345,28845.0
2020-06-02,15.36,15.36,15.285,15.285,80296.0
2020-06-03,15.345,15.36,15.305,15.345,39051.0
2020-06-04,15.345,15.355,15.28,15.285,30715.0
2020-06-05,15.33,15.335,15.27,15.295,26535.0
2020-06-09,15.305,15.355,15.305,15.33,16730.0
2020-06-10,15.345,15.405,15.345,15.355,41449.0
2020-06-11,15.415,15.415,15.405,15.405,14404.0
2020-06-12,15.385,15.47,15.37,15.37,44844.0
2020-06-15,15.44,15.47,15.415,15.415,16819.0
2020-06-16,15.445,15.445,15.37,15.42,11925.0
2020-06-17,15.395,15.455,15.395,15.455,5831.0
2020-06-18,15.42,15.47,15.42,15.47,9255.0
2020-06-19,15.505,15.505,15.445,15.445,30575.0
2020-06-22,15.48,15.505,15.43,15.445,33373.0
2020-06-23,15.445,15.47,15.43,15.47,7769.0
2020-06-24,15.495,15.495,15.44,15.48,18558.0
2020-06-25,15.515,15.515,15.455,15.495,24742.0
2020-06-26,15.515,15.515,15.455,15.495,6226.0
2020-06-29,15.47,15.52,15.465,15.47,15161.0
2020-06-30,15.52,15.52,15.465,15.515,18157.0
2020-07-01,15.495,15.515,15.455,15.495,20955.0
2020-07-02,15.52,15.53,15.47,15.49,44235.0
2020-07-03,15.505,15.555,15.505,15.555,14516.0
2020-07-06,15.515,15.54,15.49,15.505,38974.0
2020-07-07,15.545,15.59,15.53,15.59,38965.0
2020-07-08,15.615,15.63,15.59,15.63,26296.0
2020-07-09,15.63,15.63,15.59,15.6,21255.0
2020-07-10,15.655,15.655,15.615,15.615,2067.0
2020-07-13,15.65,15.65,15.615,15.625,9649.0
2020-07-14,15.64,15.64,15.625,15.625,8340.0
2020-07-15,15.63,15.63,15.6,15.615,14729.0
2020-07-16,15.64,15.65,15.615,15.63,38010.0
2020-07-17,15.625,15.65,15.625,15.64,11545.0
2020-07-20,15.64,15.65,15.63,15.65,6190.0
2020-07-21,15.665,15.675,15.625,15.63,38506.0
2020-07-22,15.665,15.68,15.64,15.65,19571.0
2020-07-23,15.64,15.68,15.64,15.665,14626.0
2020-07-24,15.65,15.69,15.65,15.68,37464.0
2020-07-27,15.65,15.69,15.64,15.69,63870.0
2020-07-28,15.69,15.69,15.675,15.68,22884.0
2020-07-29,15.68,15.715,15.675,15.68,36624.0
2020-07-30,15.69,15.715,15.68,15.69,10471.0
2020-07-31,15.71,15.75,15.71,15.74,5520.0
2020-08-03,15.735,15.74,15.69,15.725,16165.0
2020-08-04,15.75,15.765,15.715,15.765,13530.0
2020-08-05,15.775,15.775,15.725,15.735,26418.0
2020-08-06,15.715,15.75,15.715,15.74,20945.0
2020-08-07,15.75,15.775,15.735,15.75,22404.0
2020-08-10,15.76,15.765,15.74,15.76,20382.0
2020-08-11,15.75,15.775,15.74,15.765,43755.0
2020-08-12,15.735,15.76,15.725,15.76,23443.0
2020-08-13,15.735,15.785,15.735,15.785,14822.0
2020-08-14,15.76,15.76,15.735,15.74,9121.0
2020-08-17,15.76,15.765,15.725,15.765,12882.0
2020-08-18,15.785,15.785,15.74,15.765,27891.0
2020-08-19,15.79,15.79,15.75,15.76,49258.0
2020-08-20,15.75,15.79,15.75,15.765,11617.0
2020-08-21,15.79,15.79,15.75,15.785,35474.0
2020-08-24,15.8,15.82,15.775,15.775,28413.0
2020-08-25,15.785,15.82,15.775,15.8,28417.0
2020-08-26,15.775,15.8,15.775,15.785,30931.0
2020-08-27,15.775,15.825,15.775,15.825,18518.0
2020-08-28,15.775,15.785,15.735,15.75,60306.0
2020-08-31,15.76,15.81,15.76,15.81,24037.0
2020-09-01,15.79,15.8,15.765,15.79,17038.0
2020-09-02,15.81,15.835,15.785,15.81,30563.0
2020-09-03,15.85,15.85,15.8,15.825,47086.0
2020-09-04,15.825,15.85,15.81,15.85,56254.0
2020-09-07,15.79,15.825,15.775,15.81,33186.0
2020-09-08,15.825,15.835,15.785,15.81,22581.0
2020-09-09,15.85,15.85,15.81,15.845,18393.0
2020-09-10,15.81,15.835,15.785,15.825,16855.0
2020-09-11,15.81,15.825,15.8,15.8,10619.0
2020-09-14,15.82,15.845,15.82,15.845,10757.0
2020-09-15,15.85,15.85,15.82,15.82,22529.0
2020-09-16,15.835,15.86,15.82,15.835,33619.0
2020-09-17,15.845,15.845,15.825,15.825,27755.0
2020-09-18,15.845,15.845,15.82,15.82,16958.0
2020-09-21,15.82,15.845,15.82,15.845,2001.0
2020-09-22,15.845,15.845,15.82,15.845,7030.0
2020-09-23,15.825,15.885,15.825,15.85,18864.0
2020-09-24,15.87,15.875,15.825,15.87,17335.0
2020-09-25,15.875,15.875,15.835,15.87,18285.0
2020-09-28,15.845,15.885,15.845,15.875,13827.0
2020-09-29,15.875,15.875,15.835,15.875,8629.0
2020-09-30,15.845,15.87,15.835,15.835,4320.0
2020-10-01,15.91,15.91,15.82,15.845,21166.0
2020-10-02,15.905,15.905,15.835,15.885,16968.0
2020-10-05,15.905,15.905,15.845,15.845,12040.0
2020-10-06,15.85,15.875,15.835,15.835,18893.0
2020-10-07,15.845,15.895,15.845,15.895,16710.0
2020-10-08,15.895,15.935,15.85,15.935,11656.0
2020-10-09,15.93,15.93,15.85,15.885,13505.0
2020-10-12,15.905,15.905,15.86,15.86,20065.0
2020-10-13,15.87,15.91,15.87,15.91,14426.0
2020-10-14,15.885,15.93,15.885,15.93,57920.0
2020-10-15,15.935,15.995,15.91,15.955,24957.0
2020-10-16,15.955,15.955,15.93,15.955,14620.0
2020-10-19,15.96,15.96,15.945,15.955,10720.0
2020-10-20,15.955,15.97,15.955,15.955,23591.0
2020-10-21,15.955,15.955,15.92,15.935,33413.0
2020-10-22,15.955,15.96,15.93,15.955,9069.0
2020-10-23,15.945,15.955,15.93,15.955,19726.0
2020-10-26,15.98,15.99,15.945,15.955,12691.0
2020-10-27,15.99,15.995,15.945,15.955,24542.0
2020-10-28,15.99,16.015,15.96,15.97,28627.0
2020-10-29,15.96,15.995,15.96,15.99,15629.0
2020-10-30,15.99,15.99,15.955,15.99,13150.0
2020-11-02,15.99,15.99,15.945,15.945,24399.0
2020-11-03,15.96,16.005,15.96,15.98,8508.0
2020-11-04,15.97,15.995,15.97,15.97,22727.0
2020-11-05,16.005,16.02,15.995,16.02,10779.0
2020-11-06,16.02,16.04,16.005,16.04,22720.0
2020-11-09,16.04,16.065,16.02,16.055,47134.0
2020-11-10,16.02,16.03,15.995,16.02,14989.0
2020-11-11,15.98,16.02,15.96,16.005,28293.0
2020-11-12,16.005,16.055,15.995,16.055,17535.0
2020-11-13,16.08,16.09,16.03,16.055,38871.0
2020-11-16,16.09,16.09,16.055,16.055,459.0
2020-11-17,15.99,16.08,15.99,16.04,54863.0
2020-11-18,16.1,16.115,16.08,16.1,23308.0
2020-11-19,16.105,16.115,16.105,16.115,31735.0
2020-11-20,16.13,16.14,16.1,16.125,21457.0
2020-11-23,16.15,16.15,16.115,16.13,11983.0
2020-11-24,16.13,16.15,16.125,16.125,21872.0
2020-11-25,16.125,16.13,16.1,16.1,26078.0
2020-11-26,16.15,16.16,16.105,16.13,44485.0
2020-11-27,16.15,16.165,16.14,16.165,11502.0
2020-11-30,16.175,16.175,16.16,16.16,30804.0
2020-12-01,16.165,16.175,16.15,16.15,32634.0
2020-12-02,16.16,16.16,16.14,16.14,39585.0
2020-12-03,16.13,16.175,16.13,16.165,35311.0
2020-12-04,16.115,16.165,16.115,16.165,20874.0
2020-12-07,16.14,16.165,16.115,16.165,108373.0
2020-12-08,16.125,16.16,16.115,16.115,68242.0
2020-12-09,16.105,16.16,16.1,16.15,48219.0
2020-12-10,16.15,16.16,16.115,16.16,23713.0
2020-12-11,16.115,16.175,16.105,16.165,38539.0
2020-12-14,16.125,16.185,16.125,16.13,14343.0
2020-12-15,16.115,16.175,16.115,16.175,20271.0
2020-12-16,16.185,16.185,16.125,16.165,15561.0
2020-12-17,16.125,16.16,16.1,16.105,52305.0
2020-12-18,16.14,16.16,16.105,16.16,14878.0
2020-12-21,16.165,16.175,16.13,16.175,52894.0
2020-12-22,16.15,16.185,16.15,16.185,18627.0
2020-12-23,16.14,16.2,16.14,16.2,5127.0
2020-12-24,16.175,16.175,16.15,16.16,13886.0
2020-12-29,16.15,16.185,16.125,16.15,4341.0
2020-12-30,16.175,16.175,16.16,16.16,2317.0
2020-12-31,16.13,16.13,16.13,16.13,3078.0
2021-01-04,16.175,16.185,16.13,16.15,7842.0
2021-01-05,16.165,16.2,16.165,16.2,7376.0
2021-01-06,16.2,16.2,16.13,16.175,18023.0
2021-01-07,16.115,16.185,16.115,16.125,14007.0
2021-01-08,16.16,16.16,16.125,16.125,14341.0
2021-01-11,16.165,16.165,16.115,16.16,20967.0
2021-01-12,16.15,16.165,16.105,16.14,21583.0
2021-01-13,16.105,16.185,16.105,16.185,9212.0
2021-01-14,16.2,16.2,16.115,16.13,11535.0
2021-01-15,16.175,16.19,16.13,16.19,6076.0
2021-01-18,16.19,16.2,16.15,16.2,20751.0
2021-01-19,16.15,16.19,16.14,16.15,14971.0
2021-01-20,16.185,16.185,16.16,16.16,28688.0
2021-01-21,16.165,16.215,16.16,16.215,88806.0
2021-01-22,16.15,16.2,16.15,16.2,32611.0
2021-01-25,16.21,16.21,16.165,16.2,40910.0
2021-01-27,16.6,16.6,16.165,16.175,45909.0
2021-01-28,16.165,16.225,16.165,16.185,26640.0
2021-01-29,16.21,16.21,16.165,16.2,49304.0
2021-02-01,16.19,16.2,16.16,16.19,14805.0
2021-02-02,16.19,16.21,16.16,16.175,80229.0
2021-02-03,16.2,16.2,16.165,16.165,15221.0
2021-02-04,16.165,16.19,16.15,16.185,11061.0
2021-02-05,16.16,16.21,16.16,16.2,17374.0
2021-02-08,16.185,16.185,16.14,16.175,31814.0
2021-02-09,16.165,16.2,16.16,16.2,9188.0
2021-02-10,16.2,16.21,16.175,16.19,17943.0
2021-02-11,16.19,16.235,16.19,16.215,13759.0
2021-02-12,16.185,16.225,16.185,16.215,10961.0
2021-02-15,16.2,16.2,16.13,16.185,26788.0
2021-02-16,16.19,16.19,16.16,16.185,17966.0
2021-02-17,16.125,16.175,16.115,16.175,31460.0
2021-02-18,16.14,16.185,16.14,16.15,72011.0
2021-02-19,16.165,16.165,16.125,16.16,40713.0
2021-02-22,16.105,16.105,16.045,16.06,2759.0
2021-02-23,16.02,16.09,15.995,16.08,53317.0
2021-02-24,16.01,16.07,16.01,16.07,59286.0
2021-02-25,16.03,16.03,15.95,16.005,39023.0
2021-02-26,15.895,15.92,15.835,15.85,108116.0
2021-03-01,15.96,15.985,15.935,15.98,28318.0
2021-03-02,15.935,15.98,15.92,15.95,31164.0
2021-03-03,15.91,15.935,15.895,15.91,24454.0
2021-03-04,15.9,15.9,15.815,15.84,10629.0
2021-03-05,15.865,15.865,15.78,15.835,18776.0
2021-03-08,15.865,15.875,15.805,15.875,19280.0
2021-03-09,15.85,15.86,15.79,15.805,38775.0
2021-03-10,15.895,15.895,15.825,15.835,211008.0
2021-03-11,15.91,15.91,15.85,15.86,69221.0
2021-03-12,15.86,15.935,15.84,15.875,114064.0
2021-03-15,15.85,15.86,15.79,15.85,28787.0
2021-03-16,15.875,15.92,15.865,15.92,72024.0
2021-03-17,15.92,15.92,15.875,15.875,41381.0
2021-03-18,15.835,15.935,15.835,15.84,16632.0
2021-03-19,15.85,15.875,15.825,15.835,52320.0
2021-03-22,15.84,15.935,15.84,15.935,26852.0
2021-03-23,15.945,15.945,15.885,15.895,15296.0
2021-03-24,15.9,15.97,15.9,15.97,53081.0
2021-03-25,15.985,15.985,15.895,15.9,28371.0
2021-03-26,15.9,15.945,15.9,15.945,15654.0
2021-03-29,15.91,15.91,15.875,15.91,24620.0
2021-03-30,15.86,15.895,15.835,15.835,34863.0
2021-03-31,15.835,15.875,15.815,15.86,33676.0
2021-04-01,15.825,15.895,15.825,15.86,47657.0
2021-04-06,15.865,15.925,15.865,15.92,23655.0
2021-04-07,15.9,15.97,15.9,15.96,52210.0
2021-04-08,15.96,15.985,15.935,15.98,44556.0
2021-04-09,16.005,16.005,15.945,15.945,31919.0
2021-04-12,15.9,16.005,15.9,15.98,15305.0
2021-04-13,15.96,15.96,15.92,15.945,16584.0
2021-04-14,15.955,15.985,15.935,15.945,15957.0
2021-04-15,15.92,15.97,15.91,15.92,20360.0
2021-04-16,15.995,15.995,15.96,15.985,15907.0
2021-04-19,15.985,16.015,15.97,15.995,31633.0
2021-04-20,15.985,15.995,15.945,15.98,26597.0
2021-04-21,15.985,16.015,15.97,16.015,30576.0
2021-04-22,16.005,16.005,15.96,15.985,14518.0
2021-04-23,15.97,16.005,15.96,16.005,7860.0
2021-04-26,15.945,16.015,15.945,16.015,16989.0
2021-04-27,15.96,16.005,15.96,15.98,37223.0
2021-04-28,15.925,16.005,15.925,16.005,25827.0
2021-04-29,16.005,16.02,15.98,16.015,70258.0
2021-04-30,16.015,16.015,15.955,15.98,103357.0
2021-05-03,16.015,16.015,15.97,15.995,20767.0
2021-05-04,15.98,16.03,15.98,15.98,23748.0
2021-05-05,16.015,16.02,15.97,16.02,28072.0
2021-05-06,15.995,16.04,15.985,16.015,21440.0
2021-05-07,16.03,16.04,15.995,16.03,26994.0
2021-05-10,16.045,16.045,15.995,16.04,24189.0
2021-05-11,16.045,16.045,16.005,16.04,19989.0
2021-05-12,16.015,16.02,15.985,16.015,18488.0
2021-05-13,15.985,16.02,15.945,16.015,23729.0
2021-05-14,16.02,16.02,15.97,15.995,18033.0
2021-05-17,15.985,16.03,15.98,16.02,35763.0
2021-05-18,16.015,16.02,15.995,16.005,36245.0
2021-05-19,16.005,16.02,15.98,15.98,65146.0
2021-05-20,16.02,16.055,15.985,16.055,283327.0
2021-05-21,16.055,16.055,16.02,16.055,20868.0
2021-05-24,16.065,16.065,16.015,16.065,7843.0
2021-05-25,16.04,16.08,16.04,16.075,20467.0
2021-05-26,16.115,16.115,16.055,16.065,50375.0
2021-05-27,16.075,16.11,16.065,16.075,29957.0
2021-05-28,16.055,16.09,16.04,16.04,30468.0
2021-05-31,16.03,16.08,16.03,16.065,57229.0
2021-06-01,16.045,16.075,16.045,16.065,15610.0
2021-06-02,16.065,16.075,16.03,16.075,37933.0
2021-06-03,16.09,16.15,16.08,16.11,51051.0
2021-06-04,16.09,16.1,16.065,16.08,9948.0
2021-06-07,16.16,16.16,16.055,16.055,17399.0
2021-06-08,16.09,16.14,16.09,16.14,21288.0
2021-06-09,16.135,16.17,16.135,16.17,20522.0
2021-06-10,16.2,16.22,16.175,16.22,27456.0
2021-06-11,16.185,16.21,16.175,16.21,9574.0
2021-06-15,16.255,16.255,16.17,16.21,48944.0
2021-06-16,16.195,16.195,16.15,16.195,18794.0
2021-06-17,16.16,16.16,16.075,16.115,27718.0
2021-06-18,16.09,16.115,16.08,16.08,54314.0
2021-06-21,16.1,16.115,16.075,16.09,6312.0
2021-06-22,16.065,16.09,16.045,16.08,16157.0
2021-06-23,16.08,16.115,16.075,16.115,16391.0
2021-06-24,16.135,16.14,16.11,16.115,24819.0
2021-06-25,16.11,16.115,16.075,16.11,28367.0
2021-06-28,16.055,16.11,16.055,16.11,54480.0
2021-06-29,16.135,16.185,16.09,16.09,62699.0
2021-06-30,16.135,16.135,16.08,16.125,71465.0
2021-07-01,16.14,16.14,16.09,16.1,28396.0
2021-07-02,16.16,16.16,16.11,16.11,231126.0
2021-07-05,16.125,16.16,16.09,16.135,80188.0
2021-07-06,16.115,16.115,16.09,16.115,17190.0
2021-07-07,16.17,16.185,16.135,16.185,14238.0
2021-07-08,16.16,16.23,16.16,16.17,12943.0
2021-07-09,16.22,16.235,16.17,16.22,60403.0
2021-07-12,16.22,16.245,16.185,16.205,13628.0
2021-07-13,16.205,16.235,16.205,16.23,22670.0
2021-07-14,16.22,16.235,16.185,16.195,25923.0
2021-07-15,16.195,16.255,16.195,16.21,46371.0
2021-07-16,16.21,16.245,16.195,16.245,36744.0
2021-07-19,16.29,16.29,16.23,16.27,67082.0
2021-07-20,16.255,16.305,16.245,16.305,22665.0
2021-07-21,16.29,16.305,16.235,16.27,39045.0
2021-07-22,16.29,16.3,16.255,16.3,16595.0
2021-07-23,16.315,16.315,16.265,16.265,17531.0
2021-07-26,16.27,16.325,16.27,16.325,14036.0
2021-07-27,16.27,16.325,16.27,16.315,37760.0
2021-07-28,16.325,16.33,16.29,16.33,22212.0
2021-07-29,16.305,16.35,16.305,16.315,25529.0
2021-07-30,16.33,16.33,16.305,16.315,18089.0
2021-08-02,16.33,16.33,16.3,16.325,16722.0
2021-08-03,16.365,16.365,16.325,16.325,40104.0
2021-08-04,16.35,16.36,16.325,16.35,10706.0
2021-08-05,16.36,16.36,16.325,16.35,24049.0
2021-08-06,16.325,16.325,16.28,16.315,35238.0
2021-08-09,16.3,16.305,16.265,16.3,24727.0
2021-08-10,16.315,16.315,16.27,16.315,24287.0
2021-08-11,16.305,16.305,16.265,16.265,38752.0
2021-08-12,16.315,16.33,16.29,16.33,14470.0
2021-08-13,16.315,16.33,16.27,16.325,99732.0
2021-08-16,16.35,16.365,16.325,16.365,13531.0
2021-08-17,16.33,16.365,16.315,16.365,117147.0
2021-08-18,16.395,16.395,16.33,16.33,40872.0
2021-08-19,16.385,16.395,16.36,16.385,20681.0
2021-08-20,16.385,16.42,16.375,16.42,20001.0
2021-08-23,16.41,16.41,16.365,16.4,18439.0
2021-08-24,16.395,16.395,16.36,16.36,24507.0
2021-08-25,16.36,16.365,16.325,16.365,42740.0
2021-08-26,16.315,16.35,16.315,16.315,25663.0
2021-08-27,16.33,16.34,16.3,16.34,16418.0
2021-08-30,16.35,16.36,16.315,16.36,33668.0
2021-08-31,16.365,16.365,16.34,16.36,16258.0
2021-09-01,16.315,16.315,16.265,16.27,51297.0
2021-09-02,16.325,16.33,16.3,16.3,16529.0
2021-09-03,16.305,16.33,16.3,16.325,14573.0
2021-09-06,16.29,16.305,16.27,16.28,27034.0
2021-09-07,16.28,16.305,16.27,16.28,16881.0
2021-09-08,16.28,16.28,16.245,16.255,45729.0
2021-09-09,16.305,16.305,16.27,16.28,11427.0
2021-09-10,16.325,16.33,16.3,16.33,11900.0
2021-09-13,16.305,16.315,16.28,16.315,31922.0
2021-09-14,16.35,16.35,16.29,16.325,7538.0
2021-09-15,16.325,16.365,16.325,16.36,20147.0
2021-09-16,16.305,16.34,16.3,16.315,17495.0
2021-09-17,16.3,16.3,16.27,16.27,12129.0
2021-09-20,16.29,16.3,16.245,16.265,13970.0
2021-09-21,16.34,16.34,16.27,16.315,112920.0
2021-09-22,16.305,16.305,16.27,16.305,18468.0
2021-09-23,16.29,16.315,16.29,16.315,32452.0
2021-09-24,16.29,16.29,16.175,16.175,24264.0
2021-09-27,16.22,16.22,16.175,16.205,6767.0
2021-09-28,16.205,16.205,16.135,16.135,40379.0
2021-09-29,16.17,16.17,16.125,16.135,8247.0
2021-09-30,16.185,16.185,16.125,16.125,5697.0
2021-10-01,16.14,16.16,16.1,16.115,22920.0
2021-10-04,16.15,16.16,16.12,16.15,4880.0
2021-10-05,16.14,16.15,16.1,16.1,12120.0
2021-10-06,16.115,16.125,16.08,16.105,23651.0
2021-10-07,16.08,16.115,16.075,16.115,17077.0
2021-10-08,16.02,16.065,16.02,16.065,20949.0
2021-10-11,16.02,16.03,15.995,16.02,11554.0
2021-10-12,15.975,16.01,15.95,15.95,58980.0
2021-10-13,16.005,16.02,15.985,16.02,19527.0
2021-10-14,16.01,16.055,16.005,16.055,41119.0
2021-10-15,16.055,16.055,16.005,16.005,16814.0
2021-10-18,15.975,15.975,15.91,15.94,21254.0
2021-10-19,15.865,15.96,15.865,15.925,35127.0
2021-10-20,15.91,15.91,15.82,15.845,36747.0
2021-10-21,15.88,15.88,15.845,15.865,82330.0
2021-10-22,15.865,15.88,15.845,15.875,50563.0
2021-10-25,15.875,15.89,15.84,15.855,48654.0
2021-10-26,15.865,15.89,15.83,15.84,31240.0
2021-10-27,15.875,15.875,15.745,15.76,76199.0
2021-10-28,15.785,15.785,15.645,15.68,28162.0
2021-10-29,15.675,15.675,15.51,15.51,9726.0
2021-11-01,15.69,15.715,15.64,15.675,45366.0
2021-11-02,15.63,15.675,15.615,15.665,28007.0
2021-11-03,15.745,15.76,15.735,15.735,39432.0
2021-11-04,15.75,15.75,15.69,15.715,56647.0
2021-11-05,15.76,15.795,15.745,15.785,82114.0
2021-11-08,15.83,15.83,15.775,15.805,35386.0
2021-11-09,15.775,15.795,15.745,15.785,153818.0
2021-11-10,15.795,15.795,15.75,15.77,189836.0
2021-11-11,15.645,15.71,15.64,15.7,17734.0
2021-11-12,15.68,15.7,15.665,15.7,17318.0
2021-11-15,15.71,15.735,15.645,15.715,118723.0
2021-11-16,15.725,15.725,15.68,15.68,107320.0
2021-11-17,15.71,15.71,15.655,15.7,37514.0
2021-11-18,15.68,15.725,15.68,15.69,39419.0
2021-11-19,15.69,15.71,15.665,15.675,10117.0
2021-11-22,15.735,15.735,15.655,15.655,73818.0
2021-11-23,15.64,15.64,15.58,15.63,60823.0
2021-11-24,15.595,15.64,15.55,15.58,134363.0
2021-11-25,15.595,15.645,15.585,15.62,25221.0
2021-11-26,15.62,15.715,15.62,15.715,19091.0
2021-11-29,15.76,15.76,15.68,15.7,21573.0
2021-11-30,15.76,15.76,15.69,15.715,21709.0
2021-12-01,15.69,15.715,15.68,15.68,11208.0
2021-12-02,15.745,15.75,15.68,15.715,666598.0
2021-12-03,15.735,15.76,15.715,15.75,21136.0
2021-12-06,15.795,15.82,15.75,15.76,59458.0
2021-12-07,15.76,15.785,15.735,15.775,28485.0
2021-12-08,15.745,15.76,15.735,15.735,98106.0
2021-12-09,15.775,15.775,15.71,15.775,45645.0
2021-12-10,15.81,15.81,15.77,15.775,12666.0
2021-12-13,15.83,15.83,15.76,15.775,48329.0
2021-12-14,15.88,15.88,15.83,15.83,25487.0
2021-12-15,15.84,15.84,15.785,15.83,12260.0
2021-12-16,15.83,15.83,15.75,15.795,14282.0
2021-12-17,15.82,15.82,15.735,15.735,55181.0
2021-12-20,15.795,15.81,15.76,15.81,53029.0
2021-12-21,15.76,15.785,15.735,15.745,36273.0
2021-12-22,15.75,15.795,15.75,15.77,44909.0
2021-12-23,15.785,15.805,15.77,15.805,21992.0
2021-12-24,15.785,15.83,15.785,15.785,3587.0
2021-12-29,15.845,15.845,15.83,15.83,1928.0
2021-12-30,15.83,15.83,15.805,15.805,4119.0
2021-12-31,15.81,15.81,15.785,15.795,21336.0
2022-01-04,15.725,15.75,15.715,15.725,16574.0
2022-01-05,15.775,15.775,15.71,15.75,22076.0
2022-01-06,15.71,15.71,15.675,15.69,4994.0
2022-01-07,15.745,15.745,15.62,15.675,7819.0
2022-01-10,15.69,15.69,15.64,15.64,7694.0
2022-01-11,15.68,15.69,15.645,15.665,25747.0
2022-01-12,15.7,15.7,15.68,15.68,11545.0
2022-01-13,15.715,15.715,15.675,15.68,24055.0
2022-01-14,15.715,15.715,15.675,15.71,7525.0
2022-01-17,15.675,15.675,15.62,15.675,18976.0
2022-01-18,15.665,15.68,15.595,15.61,26453.0
2022-01-19,15.57,15.61,15.57,15.575,16979.0
2022-01-20,15.57,15.605,15.265,15.265,16023.0
2022-01-21,15.585,15.645,15.575,15.62,15877.0
2022-01-24,15.665,15.665,15.525,15.525,30593.0
2022-01-25,15.375,15.605,15.375,15.575,53940.0
2022-01-27,15.505,15.55,15.505,15.515,14554.0
2022-01-28,15.585,15.595,15.55,15.575,13760.0
2022-01-31,15.69,15.69,15.535,15.61,47218.0
2022-02-01,15.595,15.655,15.585,15.62,41158.0
2022-02-02,15.62,15.655,15.595,15.62,18658.0
2022-02-03,15.595,15.68,15.595,15.655,16748.0
2022-02-04,15.595,15.61,15.575,15.61,30452.0
2022-02-07,15.56,15.56,15.505,15.55,22911.0
2022-02-08,15.5,15.515,15.455,15.49,32954.0
2022-02-09,15.445,15.48,15.43,15.455,33022.0
2022-02-10,15.445,15.49,15.445,15.465,39580.0
2022-02-11,15.42,15.43,15.375,15.375,38832.0
2022-02-14,15.43,15.435,15.395,15.405,44847.0
2022-02-15,15.335,15.385,15.335,15.37,53765.0
2022-02-16,15.3,15.36,15.3,15.325,51687.0
2022-02-17,15.315,15.395,15.315,15.385,28698.0
2022-02-18,15.41,15.42,15.35,15.35,15319.0
2022-02-21,15.375,15.395,15.36,15.37,10496.0
2022-02-22,15.395,15.405,15.35,15.35,24273.0
2022-02-23,15.315,15.335,15.29,15.305,43188.0
2022-02-24,15.29,15.43,15.29,15.41,25907.0
2022-02-25,15.34,15.34,15.28,15.315,19448.0
2022-02-28,15.63,15.63,15.34,15.37,30350.0
2022-03-01,15.335,15.375,15.325,15.375,48858.0
2022-03-02,15.435,15.445,15.395,15.395,13452.0
2022-03-03,15.385,15.395,15.34,15.34,19811.0
2022-03-04,15.325,15.395,15.315,15.335,20389.0
2022-03-07,15.36,15.385,15.335,15.37,37663.0
2022-03-08,15.3,15.3,15.21,15.23,25022.0
2022-03-09,15.16,15.16,15.105,15.14,37737.0
2022-03-10,15.125,15.16,15.115,15.115,53877.0
2022-03-11,15.09,15.15,15.09,15.105,28634.0
2022-03-14,15.105,15.115,15.06,15.09,78232.0
2022-03-15,15.025,15.06,15.0,15.035,18497.0
2022-03-16,15.06,15.07,15.025,15.07,46338.0
2022-03-17,14.985,15.035,14.985,15.0,14379.0
2022-03-18,15.02,15.02,14.985,15.02,33465.0
2022-03-21,15.045,15.055,15.02,15.02,16944.0
2022-03-22,14.95,14.95,14.87,14.905,35537.0
2022-03-23,14.845,14.845,14.8,14.815,6050.0
2022-03-24,14.85,14.905,14.845,14.86,57586.0
2022-03-25,14.825,14.825,14.785,14.79,21799.0
2022-03-28,14.73,14.765,14.72,14.74,39185.0
2022-03-29,14.72,14.72,14.635,14.635,50625.0
2022-03-30,14.66,14.73,14.635,14.73,25594.0
2022-03-31,14.765,14.785,14.74,14.785,88012.0
2022-04-01,14.775,14.79,14.74,14.745,38644.0
2022-04-04,14.775,14.785,14.755,14.755,3179.0
2022-04-05,14.79,14.825,14.73,14.73,21004.0
2022-04-06,14.66,14.67,14.635,14.64,37160.0
2022-04-07,14.705,14.72,14.65,14.72,73192.0
2022-04-08,14.72,14.72,14.64,14.685,128967.0
2022-04-11,14.66,14.705,14.66,14.695,162068.0
2022-04-12,14.67,14.685,14.64,14.65,93473.0
2022-04-13,14.67,14.705,14.66,14.685,56339.0
2022-04-14,14.695,14.775,14.695,14.775,44286.0
2022-04-19,14.775,14.775,14.67,14.67,14582.0
2022-04-20,14.65,14.65,14.615,14.65,56149.0
2022-04-21,14.64,14.67,14.615,14.625,29973.0
2022-04-22,14.57,14.57,14.53,14.565,18980.0
2022-04-26,14.555,14.605,14.53,14.53,53707.0
2022-04-27,14.605,14.605,14.52,14.565,26166.0
2022-04-28,14.535,14.565,14.52,14.565,31820.0
2022-04-29,14.5,14.5,14.46,14.46,21934.0
2022-05-02,14.405,14.45,14.405,14.405,28001.0
2022-05-03,14.405,14.415,14.325,14.335,18597.0
2022-05-04,14.29,14.29,14.23,14.265,43056.0
2022-05-05,14.335,14.35,14.29,14.335,9505.0
2022-05-06,14.265,14.28,14.22,14.24,33227.0
2022-05-09,14.23,14.255,14.205,14.205,18946.0
2022-05-10,14.265,14.3,14.24,14.255,35884.0
2022-05-11,14.28,14.29,14.245,14.28,27849.0
2022-05-12,14.3,14.345,14.28,14.29,19557.0
2022-05-13,14.31,14.405,14.31,14.385,39928.0
2022-05-16,14.38,14.405,14.345,14.37,55135.0
2022-05-17,14.37,14.37,14.315,14.325,35909.0
2022-05-18,14.31,14.345,14.3,14.345,22263.0
2022-05-19,14.405,14.405,14.315,14.335,32179.0
2022-05-20,14.415,14.42,14.385,14.415,108109.0
2022-05-23,14.415,14.44,14.38,14.38,11853.0
2022-05-24,14.405,14.415,14.36,14.395,23904.0
2022-05-25,14.46,14.5,14.42,14.42,12076.0
2022-05-26,14.45,14.485,14.43,14.485,56794.0
2022-05-27,14.465,14.465,14.43,14.44,7964.0
2022-05-30,14.405,14.46,14.405,14.46,29312.0
2022-05-31,14.405,14.405,14.345,14.38,49202.0
2022-06-01,14.325,14.345,14.31,14.345,62076.0
2022-06-02,14.29,14.29,14.255,14.28,14990.0
2022-06-03,14.23,14.255,14.22,14.24,21222.0
2022-06-06,14.265,14.3,14.24,14.24,25013.0
2022-06-07,14.255,14.255,14.175,14.21,13474.0
2022-06-08,14.185,14.23,14.17,14.185,31863.0
2022-06-09,14.22,14.22,14.175,14.185,40181.0
2022-06-10,14.195,14.205,14.16,14.185,28742.0
2022-06-14,13.99,14.0,13.87,13.87,22731.0
2022-06-15,13.88,13.88,13.7,13.7,38034.0
2022-06-16,13.845,13.845,13.755,13.81,56414.0
2022-06-17,13.815,13.815,13.765,13.77,49810.0
2022-06-20,13.815,13.86,13.8,13.81,26289.0
2022-06-21,13.765,13.81,13.765,13.77,316875.0
2022-06-22,13.825,13.94,13.8,13.88,31362.0
2022-06-23,13.915,13.985,13.915,13.955,97253.0
2022-06-24,14.055,14.105,14.035,14.095,118828.0
2022-06-27,14.045,14.09,14.0,14.0,121364.0
2022-06-28,13.985,14.06,13.985,14.025,24651.0
2022-06-29,13.92,14.09,13.92,14.09,56992.0
2022-06-30,14.105,14.14,14.06,14.06,40486.0
2022-07-01,14.055,14.185,14.045,14.185,91931.0
2022-07-04,14.265,14.275,14.22,14.25,29872.0
2022-07-05,14.25,14.25,14.14,14.185,49031.0
2022-07-06,14.285,14.345,14.25,14.33,119736.0
2022-07-07,14.29,14.29,14.22,14.265,25507.0
2022-07-08,14.22,14.22,14.185,14.215,7294.0
2022-07-11,14.17,14.175,14.15,14.165,15209.0
2022-07-12,14.25,14.255,14.22,14.22,2266.0
2022-07-13,14.24,14.285,14.23,14.275,8012.0
2022-07-14,14.25,14.25,14.195,14.205,20643.0
2022-07-15,14.265,14.265,14.215,14.245,15103.0
2022-07-18,14.23,14.25,14.205,14.25,18969.0
2022-07-19,14.17,14.205,14.15,14.15,12773.0
2022-07-20,14.1,14.15,14.1,14.145,1125.0
2022-07-21,14.125,14.175,14.125,14.175,19151.0
2022-07-22,14.285,14.285,14.195,14.255,9660.0
2022-07-25,14.3,14.31,14.265,14.275,7751.0
2022-07-26,14.32,14.32,14.275,14.31,18674.0
2022-07-27,14.31,14.37,14.3,14.37,18057.0
2022-07-28,14.435,14.47,14.425,14.45,8872.0
2022-07-29,14.53,14.575,14.525,14.56,26026.0
2022-08-01,14.56,14.585,14.515,14.54,40360.0
2022-08-02,14.56,14.645,14.56,14.56,32775.0
2022-08-03,14.55,14.585,14.515,14.56,67663.0
2022-08-04,14.55,14.55,14.485,14.525,62573.0
2022-08-05,14.53,14.56,14.505,14.56,34505.0
2022-08-08,14.45,14.47,14.405,14.425,98073.0
2022-08-09,14.46,14.505,14.445,14.45,26221.0
2022-08-10,14.46,14.46,14.4,14.435,80046.0
2022-08-11,14.435,14.435,14.355,14.37,20466.0
2022-08-12,14.345,14.365,14.31,14.355,76973.0
2022-08-15,14.365,14.39,14.32,14.39,37400.0
2022-08-16,14.435,14.495,14.435,14.485,53166.0
2022-08-17,14.46,14.485,14.445,14.47,32839.0
2022-08-18,14.415,14.445,14.39,14.435,48563.0
2022-08-19,14.435,14.435,14.38,14.39,16844.0
2022-08-22,14.31,14.31,14.255,14.255,4372.0
2022-08-23,14.24,14.24,14.185,14.24,98488.0
2022-08-24,14.185,14.255,14.185,14.255,14816.0
2022-08-25,14.22,14.23,14.17,14.185,19292.0
2022-08-26,14.22,14.275,14.22,14.275,13865.0
2022-08-29,14.215,14.23,14.14,14.185,50839.0
2022-08-30,14.215,14.275,14.215,14.275,18991.0
2022-08-31,14.29,14.3,14.265,14.3,13352.0
2022-09-01,14.25,14.265,14.195,14.265,42950.0
2022-09-02,14.24,14.275,14.24,14.265,5425.0
2022-09-05,14.29,14.31,14.265,14.265,25790.0
2022-09-06,14.265,14.33,14.265,14.29,33190.0
2022-09-07,14.29,14.29,14.23,14.265,16359.0
2022-09-08,14.33,14.405,14.3,14.355,30825.0
2022-09-09,14.32,14.39,14.32,14.39,9500.0
2022-09-12,14.38,14.405,14.345,14.345,41017.0
2022-09-13,14.345,14.39,14.335,14.39,29382.0
2022-09-14,14.33,14.33,14.255,14.29,16773.0
2022-09-15,14.335,14.345,14.285,14.29,24641.0
2022-09-16,14.3,14.3,14.23,14.285,29158.0
2022-09-19,14.3,14.32,14.255,14.32,7217.0
2022-09-20,14.31,14.355,14.255,14.355,21157.0
2022-09-21,14.355,14.355,14.265,14.265,19291.0
2022-09-23,14.215,14.215,14.125,14.125,21832.0
2022-09-26,14.25,14.25,14.055,14.055,8749.0
2022-09-27,14.01,14.045,14.0,14.0,22758.0
2022-09-28,13.99,14.02,13.965,14.02,36077.0
2022-09-29,14.115,14.135,14.06,14.07,44427.0
2022-09-30,14.045,14.08,14.045,14.08,10787.0
2022-10-03,14.185,14.185,14.035,14.1,76599.0
2022-10-04,14.17,14.285,14.135,14.24,27205.0
2022-10-05,14.305,14.31,14.25,14.305,27033.0
2022-10-06,14.185,14.24,14.185,14.215,26196.0
2022-10-07,14.14,14.185,14.14,14.15,24280.0
2022-10-10,14.14,14.14,14.105,14.14,3069.0
2022-10-11,14.14,14.14,14.055,14.055,24984.0
2022-10-12,14.08,14.1,14.035,14.06,2487.0
2022-10-13,14.09,14.1,14.045,14.09,11300.0
2022-10-14,14.07,14.08,13.99,14.01,20633.0
2022-10-17,14.045,14.055,14.01,14.02,23863.0
2022-10-18,14.025,14.1,14.025,14.1,18381.0
2022-10-19,14.055,14.1,14.045,14.07,12463.0
2022-10-20,14.0,14.0,13.93,13.93,103053.0
2022-10-21,13.875,13.92,13.835,13.85,55234.0
2022-10-24,13.85,13.895,13.83,13.895,38312.0
2022-10-25,13.865,13.93,13.865,13.93,15034.0
2022-10-26,14.035,14.035,13.965,14.01,8484.0
2022-10-27,14.035,14.105,14.035,14.06,79718.0
2022-10-28,14.16,14.16,14.105,14.135,13741.0
2022-10-31,14.135,14.135,14.07,14.09,17730.0
2022-11-01,14.05,14.095,14.05,14.095,66994.0
2022-11-02,14.095,14.11,14.04,14.04,14704.0
2022-11-03,13.97,13.985,13.95,13.96,64265.0
2022-11-04,14.8,14.8,14.015,14.065,46688.0
2022-11-07,14.06,14.075,14.015,14.04,48034.0
2022-11-08,14.36,14.36,13.86,13.975,70912.0
2022-11-09,14.395,14.395,14.015,14.085,54177.0
2022-11-10,14.14,14.165,14.1,14.145,8139.0
2022-11-11,14.245,14.245,14.2,14.21,9382.0
2022-11-14,14.19,14.19,14.145,14.155,17224.0
2022-11-15,14.2,14.2,14.145,14.155,2458.0
2022-11-16,14.22,14.245,14.19,14.19,46536.0
2022-11-17,14.255,14.27,14.145,14.22,17012.0
2022-11-18,14.245,14.27,14.235,14.27,16704.0
2022-11-21,14.245,14.28,14.245,14.28,29339.0
2022-11-22,14.31,14.31,14.265,14.3,17422.0
2022-11-23,14.64,14.64,14.255,14.315,9264.0
2022-11-24,14.65,14.65,14.245,14.28,34301.0
2022-11-25,14.31,14.31,14.255,14.255,3063.0
2022-11-28,14.255,14.325,14.21,14.325,23107.0
2022-11-29,14.355,14.36,14.29,14.29,45778.0
2022-11-30,14.53,14.53,14.29,14.315,33996.0
2022-12-01,14.42,14.49,14.355,14.4,453727.0
2022-12-02,14.485,14.535,14.43,14.445,22271.0
2022-12-05,14.5,14.5,14.455,14.475,22807.0
2022-12-06,14.49,14.51,14.455,14.475,25030.0
2022-12-07,14.49,14.52,14.475,14.475,324092.0
2022-12-08,14.53,14.53,14.465,14.465,117103.0
2022-12-09,14.49,14.52,14.485,14.5,22393.0
2022-12-12,14.53,14.53,14.455,14.465,15472.0
2022-12-13,14.475,14.485,14.44,14.485,62416.0
2022-12-14,14.51,14.52,14.455,14.485,95196.0
2022-12-15,14.5,14.5,14.44,14.465,96080.0
2022-12-16,14.43,14.465,14.42,14.43,9713.0
2022-12-19,14.455,14.455,14.395,14.43,41914.0
2022-12-20,14.355,14.385,14.31,14.33,188826.0
2022-12-21,14.395,14.395,14.35,14.385,13069.0
2022-12-22,14.41,14.41,14.34,14.34,34010.0
2022-12-23,14.365,14.365,14.295,14.31,30550.0
2022-12-28,14.31,14.31,14.185,14.185,15539.0
2022-12-29,14.205,14.24,14.17,14.24,33587.0
2022-12-30,14.27,14.27,14.205,14.205,772.0
2023-01-03,14.225,14.25,14.225,14.25,852.0
2023-01-04,14.32,14.34,14.285,14.31,4953.0
2023-01-05,14.31,14.34,14.31,14.32,6386.0
2023-01-06,14.315,14.325,14.28,14.3,6967.0
2023-01-09,14.245,14.66,14.245,14.415,16169.0
2023-01-10,14.435,14.445,14.38,14.445,24029.0
2023-01-11,14.435,14.49,14.39,14.405,18606.0
2023-01-12,14.46,14.57,14.46,14.515,33302.0
2023-01-13,14.605,14.605,14.525,14.525,10999.0
2023-01-16,14.535,14.57,14.515,14.57,24550.0
2023-01-17,14.55,14.585,14.525,14.535,13693.0
2023-01-18,14.595,14.615,14.515,14.57,29703.0
2023-01-19,14.675,14.775,14.64,14.775,31212.0
2023-01-20,14.775,14.775,14.675,14.685,472822.0
2023-01-23,14.715,14.715,14.65,14.705,32365.0
2023-01-24,14.73,14.73,14.67,14.715,19682.0
2023-01-25,14.76,14.765,14.66,14.66,16766.0
2023-01-27,14.84,14.84,14.605,14.65,56212.0
2023-01-30,14.625,14.66,14.595,14.625,14892.0
2023-01-31,14.66,14.715,14.65,14.66,9503.0
2023-02-01,14.725,14.725,14.645,14.69,58254.0
2023-02-02,14.715,14.77,14.69,14.715,27623.0
2023-02-03,14.88,14.89,14.79,14.815,8447.0
2023-02-06,14.815,14.815,14.725,14.76,8144.0
2023-02-07,14.69,14.805,14.69,14.805,23805.0
2023-02-08,14.71,14.71,14.645,14.7,32356.0
2023-02-09,14.725,14.735,14.68,14.69,33478.0
2023-02-10,14.655,14.655,14.61,14.61,120902.0
2023-02-13,14.62,14.62,14.52,14.61,21880.0
2023-02-14,14.61,14.625,14.59,14.6,16230.0
2023-02-15,14.59,14.62,14.555,14.62,22366.0
2023-02-16,14.62,14.655,14.52,14.655,19023.0
2023-02-17,14.655,14.655,14.59,14.59,17059.0
2023-02-20,14.625,14.625,14.575,14.575,14044.0
2023-02-21,14.545,14.58,14.545,14.555,16444.0
2023-02-22,14.79,14.79,14.485,14.575,26083.0
2023-02-23,14.575,14.575,14.52,14.52,17320.0
2023-02-24,14.53,14.575,14.52,14.575,13363.0
2023-02-27,14.535,14.555,14.5,14.53,19608.0
2023-02-28,14.535,14.58,14.535,14.545,19340.0
2023-03-01,14.56,14.64,14.515,14.595,11435.0
2023-03-02,14.605,14.605,14.55,14.57,10953.0
2023-03-03,14.48,14.58,14.47,14.54,38396.0
2023-03-06,14.595,14.65,14.585,14.65,4319.0
2023-03-07,14.615,14.72,14.605,14.685,29810.0
2023-03-08,14.715,14.72,14.66,14.66,23402.0
2023-03-09,14.73,14.74,14.675,14.675,32739.0
2023-03-10,14.77,14.795,14.72,14.775,13411.0
2023-03-13,14.82,14.82,14.775,14.805,3882.0
2023-03-14,14.775,14.84,14.75,14.795,22246.0
2023-03-15,14.795,14.795,14.715,14.77,12513.0
2023-03-16,14.795,14.86,14.76,14.82,52698.0
2023-03-17,14.82,14.82,14.72,14.76,21171.0
2023-03-20,14.85,14.895,14.795,14.86,23210.0
2023-03-21,14.865,14.94,14.85,14.85,35226.0
2023-03-22,14.85,14.85,14.785,14.795,24968.0
2023-03-23,14.875,14.885,14.82,14.85,14722.0
2023-03-24,14.895,14.93,14.885,14.92,22213.0
2023-03-27,14.985,15.33,14.92,14.94,57871.0
2023-03-28,14.895,14.905,14.865,14.865,19647.0
2023-03-29,14.875,14.895,14.865,14.865,35448.0
2023-03-30,14.865,14.895,14.83,14.83,4559.0
2023-03-31,14.85,14.905,14.84,14.85,14683.0
2023-04-03,14.9,14.9,14.825,14.845,30755.0
2023-04-04,14.89,14.925,14.87,14.9,18198.0
2023-04-05,14.935,14.97,14.925,14.935,10538.0
2023-04-06,14.99,15.01,14.955,14.97,11239.0
2023-04-11,14.955,15.01,14.945,14.945,16571.0
2023-04-12,14.935,14.99,14.935,14.97,14864.0
2023-04-13,14.96,14.96,14.9,14.9,20248.0
2023-04-14,14.87,14.925,14.87,14.915,25148.0
2023-04-17,14.87,14.9,14.855,14.855,17376.0
2023-04-18,14.815,14.845,14.8,14.8,24866.0
2023-04-19,14.755,14.79,14.755,14.77,1109.0
2023-04-20,14.77,14.815,14.765,14.815,31730.0
2023-04-21,14.825,14.825,14.78,14.81,16815.0
2023-04-24,14.88,14.88,14.81,14.825,27733.0
2023-04-26,14.88,14.955,14.865,14.91,112556.0
2023-04-27,14.9,14.955,14.9,14.945,78761.0
2023-04-28,14.945,14.945,14.87,14.89,28176.0
2023-05-01,14.96,14.96,14.905,14.92,10457.0
2023-05-02,14.92,14.93,14.795,14.795,64617.0
2023-05-03,14.895,14.895,14.83,14.875,5629.0
2023-05-04,14.895,14.96,14.885,14.96,14024.0
2023-05-05,15.03,15.295,14.94,14.965,30190.0
2023-05-08,14.975,14.975,14.865,14.875,12484.0
2023-05-09,14.875,14.895,14.85,14.86,28515.0
2023-05-10,14.885,14.91,14.85,14.875,72594.0
2023-05-11,14.92,14.94,14.905,14.91,31656.0
2023-05-12,14.95,15.005,14.94,14.965,75694.0
2023-05-15,14.96,14.965,14.895,14.905,58613.0
2023-05-16,14.91,14.92,14.86,14.885,28587.0
2023-05-17,14.905,14.91,14.875,14.905,6743.0
2023-05-18,14.875,14.91,14.83,14.865,21102.0
2023-05-19,14.82,14.82,14.765,14.775,17180.0
2023-05-22,14.805,14.82,14.76,14.795,19322.0
2023-05-23,14.82,14.83,14.765,14.765,28492.0
2023-05-24,14.76,14.83,14.76,14.82,17237.0
2023-05-25,14.795,14.795,14.75,14.795,10028.0
2023-05-26,14.775,14.775,14.72,14.765,7977.0
2023-05-29,14.73,14.785,14.72,14.765,5114.0
2023-05-30,14.84,14.84,14.765,14.765,27086.0
2023-05-31,14.84,14.84,14.785,14.82,15812.0
2023-06-01,14.81,14.855,14.78,14.79,23483.0
2023-06-02,14.845,14.845,14.76,14.815,15689.0
2023-06-05,14.725,14.76,14.715,14.725,16089.0
2023-06-06,14.735,14.76,14.67,14.68,25020.0
2023-06-07,14.655,14.71,14.655,14.7,52196.0
2023-06-08,14.615,14.615,14.59,14.605,34149.0
2023-06-09,14.6,14.625,14.59,14.625,17177.0
2023-06-13,14.68,14.69,14.6,14.6,26232.0
2023-06-14,14.6,14.6,14.555,14.56,18124.0
2023-06-15,14.6,14.6,14.505,14.515,12564.0
2023-06-16,14.56,14.56,14.535,14.535,16098.0
2023-06-19,14.56,14.59,14.545,14.59,36331.0
2023-06-20,14.56,14.58,14.525,14.555,27196.0
2023-06-21,14.59,14.625,14.57,14.57,14503.0
2023-06-22,14.57,14.645,14.57,14.615,44389.0
2023-06-23,14.615,14.615,14.535,14.6,13760.0
2023-06-26,14.6,14.635,14.59,14.59,18658.0
2023-06-27,14.68,14.68,14.615,14.615,11994.0
2023-06-28,14.635,14.71,14.635,14.7,18692.0
2023-06-29,14.68,14.7,14.645,14.645,7142.0
2023-06-30,14.645,14.645,14.59,14.59,21568.0
2023-07-03,14.565,14.66,14.565,14.62,37307.0
2023-07-04,14.61,14.66,14.575,14.66,15407.0
2023-07-05,14.61,14.65,14.61,14.61,13970.0
2023-07-06,14.575,14.61,14.53,14.53,30415.0
2023-07-07,14.53,14.565,14.42,14.445,93506.0
2023-07-10,14.475,14.485,14.445,14.475,27661.0
2023-07-11,14.495,14.51,14.495,14.495,42032.0
2023-07-12,14.55,14.575,14.52,14.575,40489.0
2023-07-13,14.62,14.64,14.605,14.605,35957.0
2023-07-14,14.66,14.71,14.66,14.685,16730.0
2023-07-17,14.65,14.695,14.63,14.685,45553.0
2023-07-18,14.695,14.705,14.66,14.66,10487.0
2023-07-19,14.72,14.72,14.665,14.71,126588.0
2023-07-20,14.72,14.75,14.675,14.72,46506.0
2023-07-21,14.675,14.705,14.65,14.66,22916.0
2023-07-24,14.695,14.71,14.665,14.705,15526.0
2023-07-25,14.72,14.72,14.675,14.685,16233.0
2023-07-26,14.71,14.76,14.66,14.73,33135.0
2023-07-27,14.76,14.785,14.74,14.765,17803.0
2023-07-28,14.74,14.76,14.72,14.76,14556.0
2023-07-31,14.805,14.805,14.72,14.72,45461.0
2023-08-01,14.77,14.79,14.745,14.79,37266.0
2023-08-02,14.78,14.825,14.78,14.78,8280.0
2023-08-03,14.81,14.835,14.78,14.78,22314.0
2023-08-04,14.8,14.81,14.755,14.77,32709.0
2023-08-07,14.82,14.865,14.82,14.855,60286.0
2023-08-08,14.79,14.845,14.79,14.825,19598.0
2023-08-09,14.835,14.88,14.835,14.865,31554.0
2023-08-10,14.835,14.875,14.835,14.865,35732.0
2023-08-11,14.82,14.855,14.82,14.845,26620.0
2023-08-14,14.79,14.81,14.77,14.77,32760.0
2023-08-15,14.77,14.79,14.725,14.755,31105.0
2023-08-16,14.755,14.81,14.755,14.79,51675.0
2023-08-17,14.8,14.845,14.745,14.765,251914.0
2023-08-18,14.78,14.81,14.755,14.77,74636.0
2023-08-21,14.78,14.81,14.77,14.77,31718.0
2023-08-22,14.81,14.81,14.755,14.8,37045.0
2023-08-23,14.79,14.825,14.79,14.79,32654.0
2023-08-24,14.855,14.875,14.855,14.875,6695.0
2023-08-25,14.845,14.88,14.82,14.825,23577.0
2023-08-28,14.845,14.845,14.82,14.82,18372.0
2023-08-29,14.875,14.89,14.855,14.88,47007.0
2023-08-30,14.92,14.93,14.88,14.88,25836.0
2023-08-31,14.955,14.955,14.91,14.955,23549.0
2023-09-01,14.93,14.99,14.93,14.98,62893.0
2023-09-04,14.97,14.97,14.915,14.915,32137.0
2023-09-05,14.885,14.94,14.885,14.93,25530.0
2023-09-06,14.885,14.93,14.885,14.905,63039.0
2023-09-07,14.83,14.925,14.83,14.885,34962.0
2023-09-08,14.905,14.96,14.895,14.925,29946.0
2023-09-11,14.94,14.94,14.895,14.895,31966.0
2023-09-12,14.895,14.93,14.895,14.93,22747.0
2023-09-13,14.93,14.93,14.885,14.925,26582.0
2023-09-14,14.915,14.93,14.895,14.93,70414.0
2023-09-15,14.94,14.96,14.915,14.925,46469.0
2023-09-18,14.915,14.925,14.875,14.885,32990.0
2023-09-19,14.87,14.915,14.87,14.875,35166.0
2023-09-20,14.875,14.885,14.84,14.86,20564.0
2023-09-21,14.84,14.85,14.805,14.85,96954.0
2023-09-22,14.84,14.85,14.805,14.815,299656.0
2023-09-25,14.83,14.86,14.82,14.86,63831.0
2023-09-26,14.85,14.85,14.795,14.83,199454.0
2023-09-27,14.84,14.85,14.805,14.82,117150.0
2023-09-28,14.82,14.82,14.775,14.795,61371.0
2023-09-29,14.805,14.805,14.765,14.775,18255.0
2023-10-02,14.78,14.8,14.755,14.78,185469.0
2023-10-03,14.725,14.78,14.725,14.78,44034.0
2023-10-04,14.735,14.755,14.7,14.705,37970.0
2023-10-05,14.755,14.77,14.745,14.745,28385.0
2023-10-06,14.78,14.79,14.735,14.79,27157.0
2023-10-09,14.82,14.82,14.77,14.79,30034.0
2023-10-10,14.82,14.845,14.82,14.835,137587.0
2023-10-11,14.865,14.865,14.81,14.835,53161.0
2023-10-12,14.91,14.91,14.845,14.875,14709.0
2023-10-13,14.82,14.865,14.82,14.845,33515.0
2023-10-16,14.865,14.875,14.835,14.845,17300.0
2023-10-17,14.845,14.855,14.79,14.8,50555.0
2023-10-18,14.755,14.755,14.705,14.745,72766.0
2023-10-19,14.705,14.715,14.67,14.69,32882.0
2023-10-20,14.705,14.735,14.7,14.735,20002.0
2023-10-23,14.705,14.725,14.69,14.705,17347.0
2023-10-24,14.745,14.76,14.735,14.735,41414.0
2023-10-25,14.725,14.745,14.69,14.725,17561.0
2023-10-26,14.7,14.7,14.65,14.67,50556.0
2023-10-27,14.67,14.67,14.65,14.65,35604.0
2023-10-30,14.625,14.64,14.605,14.605,91963.0
2023-10-31,14.605,14.605,14.57,14.585,128250.0
2023-11-01,14.535,14.6,14.535,14.6,15323.0
2023-11-02,14.64,14.675,14.64,14.665,57225.0
2023-11-03,14.685,14.695,14.68,14.695,7971.0
2023-11-06,14.705,14.72,14.695,14.71,64184.0
2023-11-07,14.675,14.74,14.665,14.73,50290.0
2023-11-08,15.165,15.165,14.765,14.795,28759.0
2023-11-09,14.805,14.83,14.795,14.795,41768.0
2023-11-10,14.795,14.795,14.73,14.76,15498.0
2023-11-13,14.76,14.765,14.72,14.72,15992.0
2023-11-14,14.72,14.76,14.72,14.73,13851.0
2023-11-15,14.815,14.825,14.785,14.825,38604.0
2023-11-16,14.76,14.815,14.76,14.785,110171.0
2023-11-17,14.785,14.89,14.785,14.88,38418.0
2023-11-20,14.88,14.88,14.815,14.85,32144.0
2023-11-21,14.825,14.87,14.825,14.85,63142.0
2023-11-22,14.87,14.89,14.86,14.86,43097.0
2023-11-23,14.825,14.86,14.825,14.85,13566.0
2023-11-24,14.86,14.86,14.815,14.815,36012.0
2023-11-27,14.34,14.825,14.34,14.795,22356.0
2023-11-28,14.84,14.88,14.83,14.83,55585.0
2023-11-29,14.87,14.945,14.86,14.945,82635.0
2023-11-30,14.96,14.96,14.935,14.935,19810.0
2023-12-01,14.93,14.94,14.89,14.9,16606.0
2023-12-04,14.93,14.95,14.91,14.91,10101.0
2023-12-05,14.92,14.965,14.91,14.955,41825.0
2023-12-06,14.975,15.05,14.975,15.005,22348.0
2023-12-07,15.005,15.095,15.005,15.03,23871.0
2023-12-08,15.06,15.07,15.02,15.04,25562.0
2023-12-11,15.115,15.115,15.005,15.02,24306.0
2023-12-12,15.015,15.04,15.015,15.04,26162.0
2023-12-13,15.03,15.07,15.03,15.05,35019.0
2023-12-14,15.15,15.2,15.15,15.15,129295.0
2023-12-15,15.16,15.18,15.145,15.15,46929.0
2023-12-18,15.18,15.235,15.16,15.215,24554.0
2023-12-19,15.235,15.245,15.19,15.2,35459.0
2023-12-20,15.215,15.245,15.215,15.245,29769.0
2023-12-21,15.205,15.29,15.205,15.29,10499.0
2023-12-22,15.29,15.3,15.255,15.255,9252.0
2023-12-27,15.32,15.32,15.29,15.29,30467.0
2023-12-28,15.02,15.395,15.02,15.335,10231.0
2023-12-29,15.365,15.365,15.33,15.335,20756.0
2024-01-02,15.375,15.375,15.31,15.345,23178.0
2024-01-03,15.345,15.345,15.29,15.31,3235.0
2024-01-04,15.33,15.33,15.29,15.29,26062.0
2024-01-05,15.28,15.29,15.135,15.265,7026.0
2024-01-08,15.255,15.255,15.2,15.205,17005.0
2024-01-09,15.28,15.28,15.255,15.265,15897.0
2024-01-10,15.31,15.33,15.265,15.28,4459.0
2024-01-11,15.28,15.28,15.245,15.255,27585.0
2024-01-12,15.32,15.34,15.28,15.28,24168.0
2024-01-15,15.275,15.33,15.275,15.31,31789.0
2024-01-16,15.28,15.3,15.265,15.265,19418.0
2024-01-17,15.255,15.28,15.225,15.225,49493.0
2024-01-18,15.235,15.245,15.19,15.205,11263.0
2024-01-19,15.205,15.245,15.18,15.245,156172.0
2024-01-22,15.2,15.275,15.2,15.255,71424.0
2024-01-23,15.275,15.31,15.255,15.275,44726.0
2024-01-24,15.265,15.31,15.255,15.31,17524.0
2024-01-25,15.3,15.31,15.265,15.31,18818.0
2024-01-29,15.395,15.7,15.3,15.31,46699.0
2024-01-30,15.375,15.385,15.34,15.34,22254.0
2024-01-31,15.31,15.45,15.31,15.42,23776.0
2024-02-01,15.535,15.535,15.45,15.45,29694.0
2024-02-02,15.475,15.505,15.47,15.47,26792.0
2024-02-05,15.475,15.475,15.405,15.42,38221.0
2024-02-06,15.385,15.42,15.355,15.395,35676.0
2024-02-07,15.41,15.44,15.405,15.43,23482.0
2024-02-08,15.43,15.43,15.41,15.42,6122.0
2024-02-09,15.45,15.45,15.405,15.41,21103.0
2024-02-12,15.42,15.42,15.365,15.365,34688.0
2024-02-13,15.365,15.385,15.355,15.365,10451.0
2024-02-14,15.3,15.335,15.29,15.3,52109.0
2024-02-15,15.335,15.385,15.335,15.365,40442.0
2024-02-16,15.365,15.375,15.345,15.375,50876.0
2024-02-19,15.335,15.365,15.335,15.365,57979.0
2024-02-20,15.335,15.385,15.335,15.345,65772.0
2024-02-21,15.385,15.395,15.355,15.395,32757.0
2024-02-22,15.405,15.74,15.355,15.375,27698.0
2024-02-23,15.395,15.395,15.345,15.345,55831.0
2024-02-26,15.55,15.55,15.395,15.42,56808.0
2024-02-27,15.42,15.44,15.405,15.44,54916.0
2024-02-28,15.46,15.46,15.395,15.42,89471.0
2024-02-29,15.3,15.475,15.3,15.45,20217.0
2024-03-01,15.45,15.475,15.45,15.45,46315.0
2024-03-04,15.46,15.485,15.46,15.47,28479.0
2024-03-05,15.46,15.485,15.46,15.485,49065.0
2024-03-06,15.515,15.55,15.515,15.515,28021.0
2024-03-07,15.545,15.545,15.525,15.525,29924.0
2024-03-08,15.535,15.57,15.535,15.56,33710.0
2024-03-11,15.58,15.6,15.55,15.56,13207.0
2024-03-12,15.6,15.61,15.57,15.61,58318.0
2024-03-13,15.58,15.59,15.545,15.55,49064.0
2024-03-14,15.525,15.55,15.525,15.545,15982.0
2024-03-15,15.515,15.515,15.475,15.515,19288.0
2024-03-18,15.485,15.525,15.47,15.525,48453.0
2024-03-19,15.505,15.57,15.485,15.55,54835.0
2024-03-20,15.56,15.58,15.545,15.57,52536.0
2024-03-21,15.59,15.6,15.545,15.56,38281.0
2024-03-22,15.55,15.6,15.55,15.6,35559.0
2024-03-25,15.59,15.645,15.59,15.6,78581.0
2024-03-26,15.61,15.61,15.58,15.6,26187.0
2024-03-27,15.59,15.635,15.59,15.62,110356.0
2024-03-28,15.625,15.675,15.61,15.675,92201.0
2024-04-02,15.75,15.75,15.59,15.62,32944.0
2024-04-03,15.56,15.57,15.545,15.545,29956.0
2024-04-04,15.56,15.58,15.545,15.55,99423.0
2024-04-05,15.6,15.61,15.57,15.57,42883.0
2024-04-08,15.57,15.57,15.525,15.525,60676.0
2024-04-09,15.515,15.55,15.515,15.545,54051.0
2024-04-10,15.59,15.61,15.58,15.58,38341.0
2024-04-11,15.545,15.545,15.505,15.505,28576.0
2024-04-12,15.465,15.505,15.465,15.485,21212.0
2024-04-15,15.515,15.535,15.495,15.505,28117.0
2024-04-16,15.485,15.495,15.46,15.46,20711.0
2024-04-17,15.44,15.44,15.42,15.44,14317.0
2024-04-18,15.465,15.465,15.44,15.45,38276.0
2024-04-19,15.505,15.545,15.485,15.485,43346.0
2024-04-22,15.485,15.485,15.45,15.465,56420.0
2024-04-23,15.505,15.515,15.485,15.515,23482.0
2024-04-24,15.505,15.505,15.41,15.43,38631.0
2024-04-26,15.39,15.39,15.325,15.345,31128.0
2024-04-29,15.39,15.39,15.345,15.355,16699.0
2024-04-30,15.4,15.43,15.39,15.4,13786.0
2024-05-01,15.4,15.41,15.375,15.375,70589.0
2024-05-02,15.39,15.43,15.39,15.42,34824.0
2024-05-03,15.45,15.45,15.42,15.43,8643.0
2024-05-06,15.43,15.47,15.43,15.47,44496.0
2024-05-07,15.47,15.525,15.45,15.525,26216.0
2024-05-08,15.535,15.56,15.515,15.515,18552.0
2024-05-09,15.515,15.515,15.475,15.485,37990.0
2024-05-10,15.505,15.525,15.495,15.525,87049.0
2024-05-13,15.525,15.525,15.495,15.505,16037.0
2024-05-14,15.515,15.535,15.505,15.515,17982.0
2024-05-15,15.515,15.545,15.515,15.525,27129.0
2024-05-16,15.59,15.635,15.59,15.635,30771.0
2024-05-17,15.63,15.63,15.6,15.61,35536.0
2024-05-20,15.59,15.62,15.59,15.59,57473.0
2024-05-21,15.58,15.61,15.58,15.58,43487.0
2024-05-22,15.59,15.62,15.58,15.595,29681.0
2024-05-23,15.57,15.6,15.57,15.6,52195.0
2024-05-24,15.58,15.58,15.55,15.57,18296.0
2024-05-27,15.57,15.6,15.57,15.58,26102.0
2024-05-28,15.59,15.62,15.58,15.61,29553.0
2024-05-29,15.57,15.57,15.515,15.535,49749.0
2024-05-30,15.495,15.535,15.485,15.535,40708.0
2024-05-31,15.56,15.56,15.535,15.55,20382.0
2024-06-03,15.57,15.58,15.545,15.55,23805.0
2024-06-04,15.59,15.61,15.58,15.58,39969.0
2024-06-05,15.665,15.665,15.63,15.645,14711.0
2024-06-06,15.665,15.665,15.635,15.655,42082.0
2024-06-07,15.645,15.665,15.635,15.635,27531.0
2024-06-11,15.645,15.645,15.56,15.6,78385.0
2024-06-12,15.61,15.63,15.6,15.61,93670.0
2024-06-13,15.675,15.695,15.655,15.685,48905.0
2024-06-14,15.715,15.72,15.705,15.705,9787.0
2024-06-17,15.73,15.76,15.73,15.74,64704.0
2024-06-18,15.73,15.74,15.685,15.705,48340.0
2024-06-19,15.715,15.715,15.675,15.695,24594.0
2024-06-20,15.675,15.695,15.655,15.675,22206.0
2024-06-21,15.675,15.675,15.645,15.665,25485.0
2024-06-24,15.675,15.695,15.665,15.665,35385.0
2024-06-25,15.695,15.695,15.675,15.685,58706.0
2024-06-26,15.695,15.695,15.57,15.6,99184.0
2024-06-27,15.535,15.55,15.525,15.55,37179.0
2024-06-28,15.57,15.59,15.56,15.59,30405.0
2024-07-01,15.54,15.585,15.53,15.575,73937.0
2024-07-02,15.555,15.555,15.54,15.545,17643.0
2024-07-03,15.565,15.575,15.53,15.53,103542.0
2024-07-04,15.585,15.585,15.555,15.575,16364.0
2024-07-05,15.555,15.575,15.545,15.555,28930.0
2024-07-08,15.595,15.605,15.575,15.605,31215.0
2024-07-09,15.625,15.625,15.605,15.605,11941.0
2024-07-10,15.595,15.64,15.595,15.635,13956.0
2024-07-11,15.625,15.64,15.615,15.615,42801.0
2024-07-12,15.635,15.67,15.635,15.67,22097.0
2024-07-15,15.7,15.7,15.66,15.66,22756.0
2024-07-16,15.73,15.735,15.71,15.735,22901.0
2024-07-17,15.735,15.755,15.73,15.73,20667.0
2024-07-18,15.765,15.765,15.73,15.73,22067.0
2024-07-19,15.73,15.755,15.72,15.73,11628.0
2024-07-22,15.73,15.735,15.71,15.72,22396.0
2024-07-23,15.72,15.73,15.69,15.73,44101.0
2024-07-24,15.72,15.73,15.69,15.73,31629.0
2024-07-25,15.65,15.765,15.65,15.765,96380.0
2024-07-26,15.775,15.795,15.765,15.765,21645.0
2024-07-29,15.775,15.795,15.755,15.765,30138.0
2024-07-30,15.73,15.785,15.73,15.745,40689.0
2024-07-31,15.805,15.91,15.785,15.91,39337.0
2024-08-01,15.96,15.98,15.92,15.95,460464.0
2024-08-02,16.015,16.035,15.97,16.0,21949.0
2024-08-05,16.015,16.13,16.015,16.12,49796.0
2024-08-06,16.025,16.055,15.99,15.99,52789.0
2024-08-07,15.99,15.99,15.93,15.96,36018.0
2024-08-08,15.98,15.98,15.93,15.97,17482.0
2024-08-09,15.92,15.98,15.92,15.95,19125.0
2024-08-12,16.0,16.0,15.96,15.98,13735.0
2024-08-13,15.98,16.025,15.98,16.025,18753.0
2024-08-14,16.025,16.075,16.025,16.065,18402.0
2024-08-15,16.075,16.12,16.075,16.085,51584.0
2024-08-16,16.015,16.055,16.005,16.015,426836.0
2024-08-19,16.0,16.055,16.0,16.035,17436.0
2024-08-20,15.99,16.065,15.99,16.035,36514.0
2024-08-21,16.085,16.095,16.055,16.095,11499.0
2024-08-22,16.075,16.1,16.075,16.095,33305.0
2024-08-23,16.065,16.085,16.045,16.055,90606.0
2024-08-26,16.055,16.13,16.055,16.11,14240.0
2024-08-27,16.14,16.14,16.095,16.11,61547.0
2024-08-28,16.095,16.11,16.085,16.095,17221.0
2024-08-29,16.095,16.11,16.085,16.095,80544.0
2024-08-30,16.11,16.13,16.065,16.065,30491.0
2024-09-02,16.08,16.09,16.05,16.05,87148.0
2024-09-03,16.07,16.08,16.04,16.04,6468.0
2024-09-04,16.01,16.115,16.01,16.1,29370.0
2024-09-05,16.105,16.145,16.105,16.135,68370.0
2024-09-06,16.135,16.165,16.115,16.145,29159.0
2024-09-09,16.165,16.165,16.145,16.155,14835.0
2024-09-10,16.175,16.175,16.145,16.175,21680.0
2024-09-11,16.205,16.22,16.165,16.22,117782.0
2024-09-12,16.22,16.23,16.195,16.22,235897.0
2024-09-13,16.23,16.26,16.23,16.24,17917.0
2024-09-16,16.29,16.29,16.24,16.24,17629.0
2024-09-17,16.26,16.29,16.25,16.25,62448.0
2024-09-18,16.25,16.25,16.22,16.23,43437.0
2024-09-19,16.21,16.22,16.165,16.175,18168.0
2024-09-20,16.175,16.22,16.175,16.195,55435.0
2024-09-23,16.175,16.185,16.165,16.165,8698.0
2024-09-24,16.195,16.24,16.185,16.22,50899.0
2024-09-25,16.27,16.27,16.22,16.26,40521.0
2024-09-26,16.23,16.24,16.21,16.24,25256.0
2024-09-27,16.23,16.23,16.185,16.195,12302.0
2024-09-30,16.22,16.24,16.195,16.195,59340.0
2024-10-01,16.215,16.225,16.18,16.2,126380.0
2024-10-02,16.225,16.235,16.205,16.215,23899.0
2024-10-03,16.225,16.225,16.18,16.18,64139.0
2024-10-04,16.18,16.18,16.13,16.13,137868.0
2024-10-07,16.025,16.065,15.995,15.995,107882.0
2024-10-08,16.045,16.065,16.045,16.045,21851.0
2024-10-09,16.045,16.095,16.045,16.055,48855.0
2024-10-10,16.065,16.065,16.035,16.035,13296.0
2024-10-11,16.065,16.075,16.045,16.045,36948.0
2024-10-14,16.045,16.055,16.025,16.025,11546.0
2024-10-15,16.065,16.075,16.045,16.045,15792.0
2024-10-16,16.1,16.12,16.095,16.095,46056.0
2024-10-17,16.13,16.14,16.055,16.065,76636.0
2024-10-18,16.075,16.075,16.045,16.045,22075.0
2024-10-21,16.085,16.095,16.045,16.055,28356.0
2024-10-22,16.045,16.055,15.995,15.995,18512.0
2024-10-23,16.025,16.025,15.98,16.005,62301.0
2024-10-24,15.985,16.025,15.98,15.995,16178.0
2024-10-25,16.055,16.065,16.025,16.035,9541.0
2024-10-28,16.075,16.075,15.995,16.005,24965.0
2024-10-29,16.035,16.045,16.005,16.005,11231.0
2024-10-30,16.035,16.045,15.995,16.025,20040.0
2024-10-31,16.025,16.025,15.96,15.97,8212.0
2024-11-01,15.955,15.985,15.945,15.975,31153.0
2024-11-04,16.01,16.02,15.965,15.99,22185.0
2024-11-05,16.01,16.01,15.955,15.965,8756.0
2024-11-06,15.985,16.02,15.885,15.885,33845.0
2024-11-07,15.975,15.985,15.945,15.975,25657.0
2024-11-08,16.0,16.04,15.99,16.03,24174.0
2024-11-11,16.03,16.03,15.985,15.985,18796.0
2024-11-12,15.99,16.03,15.985,15.985,62868.0
2024-11-13,15.975,15.975,15.925,15.925,72718.0
2024-11-14,15.955,15.965,15.935,15.935,16586.0
2024-11-15,16.01,16.01,15.955,16.01,13799.0
2024-11-18,16.03,16.04,16.0,16.03,23963.0
2024-11-19,16.06,16.09,16.05,16.06,27152.0
2024-11-20,16.07,16.08,16.05,16.08,29866.0
2024-11-21,16.06,16.07,16.04,16.06,22838.0
2024-11-22,16.06,16.07,16.04,16.06,17216.0
2024-11-25,16.1,16.125,16.09,16.09,31045.0
2024-11-26,16.155,16.155,16.115,16.135,39135.0
2024-11-27,16.135,16.155,16.1,16.115,65725.0
2024-11-28,16.145,16.165,16.125,16.165,45920.0
2024-11-29,16.115,16.485,16.115,16.165,84234.0
2024-12-02,16.23,16.23,16.16,16.16,26562.0
2024-12-03,16.18,16.22,16.16,16.17,52014.0
2024-12-04,16.18,16.555,16.16,16.555,101475.0
2024-12-05,16.265,16.295,16.235,16.235,21326.0
2024-12-06,16.255,16.275,16.23,16.275,31038.0
2024-12-09,16.295,16.305,16.275,16.285,54181.0
2024-12-10,16.285,16.345,16.255,16.345,71165.0
2024-12-11,16.345,16.345,16.315,16.325,54646.0
2024-12-12,16.335,16.335,16.255,16.265,44259.0
2024-12-13,16.235,16.255,16.22,16.22,56445.0
2024-12-16,16.255,16.265,16.22,16.265,33451.0
2024-12-17,16.275,16.285,16.245,16.285,38220.0
2024-12-18,16.295,16.315,16.275,16.295,241677.0
2024-12-19,16.255,16.265,16.2,16.235,56002.0
2024-12-20,16.2,16.21,16.15,16.2,505894.0
2024-12-23,16.21,16.245,16.2,16.23,14174.0
2024-12-24,16.22,16.245,16.22,16.22,11141.0
2024-12-27,16.265,16.285,16.265,16.265,3228.0
2024-12-30,16.275,16.275,16.23,16.23,15031.0
2024-12-31,16.295,16.315,16.23,16.23,778.0
2025-01-02,16.255,16.275,16.255,16.265,33453.0
2025-01-03,16.285,16.325,16.285,16.295,9777.0
2025-01-06,16.285,16.285,16.255,16.275,16455.0
2025-01-07,16.255,16.285,16.255,16.255,14025.0
2025-01-08,16.205,16.28,16.205,16.205,312137.0
2025-01-09,16.195,16.23,16.195,16.215,38741.0
2025-01-10,16.24,16.24,16.205,16.225,37169.0
2025-01-13,16.155,16.165,16.135,16.135,55622.0
2025-01-14,16.155,16.175,16.135,16.165,56577.0
2025-01-15,16.155,16.175,16.135,16.135,59865.0
2025-01-16,16.225,16.25,16.215,16.225,22386.0
2025-01-17,16.26,16.27,16.23,16.24,37787.0
2025-01-20,16.24,16.26,16.23,16.24,10647.0
2025-01-21,16.28,16.32,16.28,16.3,35948.0
2025-01-22,16.31,16.31,16.26,16.26,22000.0
2025-01-23,16.27,16.31,16.27,16.31,202495.0
2025-01-24,16.3,16.32,16.29,16.3,14039.0
2025-01-28,16.34,16.375,16.33,16.35,154573.0
2025-01-29,16.35,16.425,16.34,16.395,27963.0
2025-01-30,16.395,16.415,16.37,16.415,12910.0
2025-01-31,16.22,16.425,16.22,16.35,77409.0
2025-02-03,16.4,16.45,16.4,16.44,37011.0
2025-02-04,16.41,16.42,16.375,16.42,18936.0
2025-02-05,16.39,16.47,16.39,16.44,30527.0
2025-02-06,16.47,16.49,16.44,16.45,321897.0
2025-02-07,16.41,16.45,16.41,16.42,16355.0
2025-02-10,16.42,16.44,16.39,16.41,27141.0
2025-02-11,16.42,16.43,16.4,16.4,29574.0
2025-02-12,16.39,16.39,16.365,16.365,21628.0
2025-02-13,16.365,16.39,16.335,16.39,22798.0
2025-02-14,16.44,16.45,16.4,16.42,56162.0
2025-02-17,16.42,16.76,16.4,16.41,25233.0
2025-02-18,16.42,16.43,16.38,16.38,120062.0
2025-02-19,16.38,16.38,16.335,16.345,18598.0
2025-02-20,16.38,16.38,16.335,16.345,41487.0
2025-02-21,16.355,16.39,16.355,16.39,35055.0
2025-02-24,16.41,16.44,16.39,16.41,27894.0
2025-02-25,16.42,16.49,16.42,16.48,45314.0
2025-02-26,16.51,16.52,16.47,16.47,29257.0
2025-02-27,16.535,16.535,16.48,16.49,38272.0
2025-02-28,16.53,16.565,16.5,16.52,28740.0
2025-03-03,16.57,16.57,16.505,16.505,16527.0
2025-03-04,16.54,16.59,16.54,16.54,24317.0
2025-03-05,16.535,16.535,16.475,16.495,88050.0
2025-03-06,16.465,16.475,16.425,16.465,21390.0
2025-03-07,16.475,16.525,16.465,16.525,36127.0
2025-03-10,16.525,16.535,16.485,16.485,26442.0
2025-03-11,16.535,16.58,16.525,16.56,46393.0
2025-03-12,16.175,16.525,16.175,16.515,31531.0
2025-03-13,16.485,16.535,16.475,16.515,19928.0
2025-03-14,16.515,16.54,16.495,16.505,14699.0
2025-03-17,16.535,16.535,16.505,16.535,42127.0
2025-03-18,16.525,16.54,16.505,16.54,31445.0
2025-03-19,16.535,16.535,16.515,16.525,40542.0
2025-03-20,16.54,16.59,16.515,16.55,22409.0
2025-03-21,16.55,16.56,16.525,16.525,45364.0
2025-03-24,16.535,16.56,16.525,16.56,26891.0
2025-03-25,16.54,16.56,16.515,16.56,47117.0
2025-03-26,16.535,16.54,16.495,16.525,21866.0
2025-03-27,16.525,16.525,16.475,16.515,14003.0
2025-03-28,16.505,16.535,16.505,16.505,25902.0
2025-03-31,16.6,16.61,16.55,16.57,48473.0
2025-04-01,16.63,16.63,16.54,16.55,40424.0
2025-04-02,16.58,16.58,16.55,16.57,21459.0
2025-04-03,16.63,16.69,16.62,16.69,80661.0
2025-04-04,16.73,16.735,16.67,16.69,9708.0
2025-04-07,16.815,16.815,16.69,16.7,53662.0
2025-04-08,16.64,16.67,16.58,16.67,24672.0
2025-04-09,16.63,16.68,16.345,16.515,219353.0
2025-04-10,16.31,16.64,16.31,16.54,166959.0
2025-04-11,16.6,16.64,16.54,16.58,34010.0
2025-04-14,16.56,16.56,16.505,16.53,8284.0
2025-04-15,16.54,16.59,16.54,16.54,16338.0
2025-04-16,16.56,16.6,16.54,16.59,34865.0
2025-04-17,16.62,16.66,16.57,16.6,42100.0
2025-04-22,16.6,16.67,16.53,16.65,62952.0
2025-04-23,16.63,16.67,16.62,16.66,23459.0
2025-04-24,16.61,16.69,16.61,16.68,46941.0
2025-04-28,16.71,16.735,16.69,16.73,26991.0
2025-04-29,16.745,16.745,16.7,16.71,25099.0
2025-04-30,16.73,16.765,16.72,16.72,46679.0
2025-05-01,16.775,16.775,16.73,16.775,76042.0
2025-05-02,16.755,16.755,16.72,16.735,29517.0
2025-05-05,16.745,16.745,16.69,16.69,24361.0
2025-05-06,16.71,16.71,16.67,16.67,82084.0
2025-05-07,16.72,16.755,16.72,16.73,36557.0
2025-05-08,16.785,16.795,16.745,16.765,68662.0
2025-05-09,16.73,16.735,16.7,16.7,12956.0
2025-05-12,16.71,16.73,16.7,16.7,35913.0
2025-05-13,16.66,16.69,16.63,16.65,88831.0
2025-05-14,16.62,16.67,16.61,16.64,41890.0
2025-05-15,16.61,16.64,16.6,16.62,40270.0
2025-05-16,16.69,16.7,16.65,16.67,51755.0
2025-05-19,16.68,16.69,16.64,16.66,25017.0
2025-05-20,16.66,16.745,16.66,16.745,46545.0
2025-05-21,16.735,16.765,16.73,16.73,63475.0
2025-05-22,16.73,16.755,16.73,16.735,22880.0
2025-05-23,16.785,16.785,16.735,16.735,18742.0
2025-05-26,16.795,16.835,16.795,16.795,27755.0
2025-05-27,16.825,16.875,16.825,16.875,40046.0
2025-05-28,16.885,16.885,16.825,16.845,18764.0
2025-05-29,16.815,16.835,16.785,16.805,53962.0
2025-05-30,16.865,16.915,16.845,16.845,35959.0
2025-06-02,16.905,16.925,16.865,16.905,37609.0
2025-06-03,16.895,16.925,16.875,16.925,24610.0
2025-06-04,16.885,16.945,16.885,16.925,34305.0
2025-06-05,16.925,16.945,16.905,16.905,63187.0
2025-06-06,16.895,16.905,16.875,16.875,28810.0
2025-06-10,16.875,16.905,16.865,16.905,39179.0
2025-06-11,16.925,16.925,16.875,16.905,34687.0
2025-06-12,16.925,16.955,16.905,16.945,323473.0
2025-06-13,17.0,17.0,16.925,16.945,46361.0
2025-06-16,16.945,16.945,16.895,16.895,56458.0
2025-06-17,16.905,16.955,16.905,16.925,32401.0
2025-06-18,16.935,16.935,16.885,16.935,330639.0
2025-06-19,16.895,16.955,16.895,16.945,21978.0
2025-06-20,16.945,16.945,16.905,16.915,22799.0
2025-06-23,16.935,16.965,16.925,16.945,27827.0
2025-06-24,16.945,17.0,16.925,17.0,55894.0
2025-06-25,17.01,17.03,16.995,17.01,46137.0
2025-06-26,17.01,17.05,17.0,17.01,25728.0
2025-06-27,16.975,17.04,16.975,17.04,40739.0
2025-06-30,17.04,17.09,16.985,17.03,13342.0
2025-07-01,17.09,17.09,17.01,17.07,34687.0
2025-07-02,17.05,17.05,17.01,17.02,36072.0
2025-07-03,17.02,17.04,17.01,17.04,38141.0
2025-07-04,17.02,17.04,16.99,17.04,42011.0
2025-07-07,17.06,17.06,17.02,17.05,68944.0
2025-07-08,17.05,17.05,16.945,16.955,20167.0
2025-07-09,17.01,17.01,16.915,16.935,48453.0
2025-07-10,16.965,17.0,16.965,16.965,50594.0
2025-07-11,16.965,16.965,16.925,16.935,250137.0
2025-07-14,16.935,16.955,16.935,16.935,11936.0
2025-07-15,16.955,16.955,16.905,16.915,33503.0
2025-07-16,16.915,16.935,16.895,16.935,27428.0
2025-07-17,16.955,17.0,16.925,16.965,29221.0
2025-07-18,17.02,17.03,16.985,17.02,86420.0
2025-07-21,17.03,17.03,16.985,17.01,36588.0
2025-07-22,17.04,17.05,17.01,17.01,40146.0
2025-07-23,17.02,17.06,17.02,17.04,50289.0
2025-07-24,17.0,17.02,16.975,17.0,56025.0
2025-07-25,17.01,17.02,16.985,16.985,38928.0
2025-07-28,16.985,17.03,16.985,16.99,12180.0
2025-07-29,17.03,17.04,17.0,17.01,77819.0
2025-07-30,17.05,17.09,17.01,17.09,63097.0
2025-07-31,17.08,17.09,17.06,17.06,54889.0
2025-08-01,17.07,17.07,17.03,17.06,70532.0
2025-08-04,17.16,17.16,17.1,17.13,36797.0
2025-08-05,17.16,17.16,17.12,17.14,28565.0
2025-08-06,17.14,17.14,17.08,17.11,31411.0
2025-08-07,17.12,17.14,17.1,17.13,25757.0
2025-08-08,17.13,17.13,17.11,17.12,32947.0
2025-08-11,17.13,17.14,17.12,17.12,48972.0
2025-08-12,17.13,17.15,17.1,17.15,40746.0
2025-08-13,17.16,17.17,17.13,17.15,57815.0
2025-08-14,17.17,17.21,17.17,17.18,51073.0
2025-08-15,17.18,17.21,17.18,17.19,61996.0
2025-08-18,17.16,17.19,17.16,17.17,36468.0
2025-08-19,17.18,17.18,17.12,17.16,102700.0
2025-08-20,17.14,17.2,17.14,17.17,54266.0
2025-08-21,17.17,17.21,17.16,17.16,159504.0
2025-08-22,17.14,17.17,17.13,17.14,111170.0
2025-08-25,17.2,17.21,17.16,17.18,110323.0
2025-08-26,17.16,17.21,17.14,17.15,93699.0
2025-08-27,17.16,17.18,17.12,17.14,117571.0
2025-08-28,17.19,17.2,17.16,17.2,33929.0
2025-08-29,17.2,17.21,17.15,17.2,24220.0
2025-09-01,17.2,17.2,17.15,17.18,169841.0
2025-09-02,17.17,17.17,17.12,17.13,81110.0
2025-09-03,17.15,17.17,17.07,17.08,57644.0
2025-09-04,17.16,17.16,17.12,17.13,30681.0
2025-09-05,17.15,17.18,17.14,17.18,35865.0
2025-09-08,17.18,17.23,17.18,17.23,27754.0
2025-09-09,17.25,17.25,17.19,17.19,22977.0
2025-09-10,17.19,17.23,17.17,17.23,23933.0
2025-09-11,17.25,17.26,17.22,17.23,34059.0
2025-09-12,17.25,17.26,17.22,17.24,26719.0
2025-09-15,17.24,17.25,17.21,17.25,55794.0
2025-09-16,17.25,17.29,17.25,17.25,52949.0
2025-09-17,17.27,17.28,17.25,17.25,32690.0
2025-09-18,17.25,17.3,17.24,17.29,71005.0
2025-09-19,17.27,17.28,17.24,17.24,67078.0
2025-09-22,17.26,17.27,17.22,17.24,48903.0
2025-09-23,17.25,17.27,17.24,17.27,31705.0
2025-09-24,17.26,17.28,17.18,17.18,450156.0
2025-09-25,17.2,17.21,17.16,17.2,51650.0
2025-09-26,17.17,17.17,17.12,17.13,31227.0
2025-09-29,17.15,17.21,17.15,17.18,39625.0
2025-09-30,17.21,17.22,17.15,17.2,25497.0
2025-10-01,17.19,17.19,17.15,17.19,13949.0
2025-10-02,17.23,17.23,17.18,17.18,19460.0
2025-10-03,17.23,17.23,17.19,17.2,120282.0
2025-10-06,17.22,17.22,17.17,17.17,15720.0
2025-10-07,17.21,17.21,17.17,17.17,46282.0
2025-10-08,17.23,17.23,17.19,17.21,28072.0
2025-10-09,17.25,17.26,17.22,17.25,366314.0
2025-10-10,17.24,17.24,17.17,17.17,308412.0
2025-10-13,17.26,17.27,17.22,17.24,24126.0
2025-10-14,17.25,17.28,17.22,17.25,70306.0
2025-10-15,17.25,17.29,17.25,17.25,37883.0
2025-10-16,17.24,17.37,17.24,17.32,282169.0
2025-10-17,17.35,17.4,17.35,17.38,104047.0
2025-10-20,17.36,17.36,17.33,17.35,61368.0
2025-10-21,17.37,17.38,17.34,17.38,51609.0
2025-10-22,17.37,17.38,17.35,17.38,27408.0
2025-10-23,17.37,17.38,17.34,17.34,67012.0
2025-10-24,17.34,17.36,17.32,17.36,14521.0
2025-10-27,17.34,17.35,17.3,17.31,606606.0
2025-10-28,17.31,17.32,17.29,17.3,64022.0
2025-10-29,17.33,17.33,17.24,17.26,53382.0
2025-10-30,17.22,17.24,17.19,17.2,72328.0
2025-10-31,17.21,17.23,17.2,17.21,20022.0
2025-11-03,17.2,17.22,17.19,17.19,47927.0
2025-11-04,17.19,17.23,17.18,17.2,52983.0
2025-11-05,17.21,17.26,17.21,17.22,35865.0
2025-11-06,17.22,17.23,17.2,17.23,70303.0
2025-11-07,17.25,17.25,17.22,17.24,41521.0
2025-11-10,17.21,17.21,17.18,17.2,37169.0
2025-11-11,17.21,17.21,17.17,17.2,151625.0
2025-11-12,17.21,17.23,17.19,17.22,72145.0
2025-11-13,17.21,17.21,17.13,17.16,99059.0
2025-11-14,17.13,17.17,17.12,17.16,56784.0
2025-11-17,17.14,17.16,17.12,17.12,40725.0
2025-11-18,17.12,17.18,17.12,17.18,56449.0
2025-11-19,17.18,17.19,17.15,17.19,208512.0
2025-11-20,17.15,17.15,17.12,17.12,70820.0
2025-11-21,17.2,17.2,17.13,17.13,77381.0
2025-11-24,17.15,17.17,17.14,17.15,93228.0
2025-11-25,17.16,17.19,17.15,17.19,39659.0
2025-11-26,17.17,17.17,17.1,17.1,97548.0