Date,Open,High,Low,Close,Volume
2014-09-17,7.910890187398423,7.910890187398423,7.910890187398423,7.910890187398423,0.0
2014-09-18,8.00799982416253,8.00799982416253,8.00799982416253,8.00799982416253,0.0
2014-09-19,8.10893796950507,8.10893796950507,8.071983334355249,8.071983334355249,23435.0
2014-09-22,8.087821106445205,8.087821106445205,8.035028841506099,8.040307715571602,15444.0
2014-09-23,8.066705157917166,8.066705157917166,8.050867526704865,8.050867526704865,23140.0
2014-09-24,8.035030093375216,8.050867724977557,8.024471336660833,8.024471336660833,51087.0
2014-09-25,8.098379935779365,8.13533457192254,8.093100558196294,8.13533457192254,31950.0
2014-09-26,8.119498743481964,8.119498743481964,8.035030697295142,8.082544099142547,27223.0
2014-09-29,8.135334275783805,8.167010036660022,8.12477602447116,8.151171904487345,25490.0
2014-09-30,8.156450151509368,8.156450151509368,8.093099142005633,8.093099142005633,11253.0
2014-10-01,8.093102047088145,8.16173245788655,8.008634004096029,8.008634004096029,16460.0
2014-10-02,7.961118617109569,7.961118617109569,7.9558392398728754,7.9558392398728754,3810.0
2014-10-03,7.966398148752697,7.971677526091717,7.966398148752697,7.971677526091715,3770.0
2014-10-06,8.140613926663201,8.140613926663201,8.045587144311217,8.045587144311217,2500.0
2014-10-07,8.040307705917444,8.066704090089878,7.897768036936943,7.908326288524425,6784.0
2014-10-08,7.913607028552762,8.008633826546799,7.913607028552762,7.992796194704206,6089.0
2014-10-09,8.019190516103244,8.019190516103244,7.892488479132603,7.892488479132602,4350.0
2014-10-10,7.918886099657688,7.918886099657688,7.918886099657688,7.918886099657688,17038.0
2014-10-13,7.839696163510095,7.839696163510095,7.712993623909957,7.712993623909957,7990.0
2014-10-14,7.749950308772562,7.813301339481559,7.702436909873505,7.813301339481559,7763.0
2014-10-15,7.776346584534852,7.776346584534852,7.581014104170849,7.581014104170849,10176.0
2014-10-16,7.5810111510498706,7.670758539968816,7.5810111510498706,7.660200290167857,39779.0
2014-10-17,7.665478368067448,7.681315991820105,7.660198992326902,7.670757240339014,9559.0
2014-10-20,7.744668756683412,7.78690276530244,7.744668756683412,7.786902765302438,9480.0
2014-10-21,7.781624732640069,7.781624732640069,7.73411133886841,7.73411133886841,9820.0
2014-10-22,7.866092637336891,7.866092637336891,7.855534385263379,7.855534385263379,27650.0
2014-10-23,7.881932005788465,7.881932005788465,7.876652627189816,7.881932005788464,5245.0
2014-10-24,7.929443798637695,7.929443798637695,7.908326288524426,7.908326288524425,257419.0
2014-10-27,7.908327114216098,7.908327114216098,7.892489483446725,7.897768861526251,27981.0
2014-10-28,7.892488904912544,7.892488904912544,7.881930652996637,7.887209527220007,4732.0
2014-10-29,7.881931001320663,7.881931001320663,7.876651623394816,7.876651623394815,14884.0
2014-10-30,7.955840918983984,7.966399675685834,7.929445034167815,7.93472390904951,23960.0
2014-10-31,7.935,7.94,7.93,7.94,12605.0
2014-11-03,7.94,7.94,7.94,7.94,0.0
2014-11-04,8.065,8.09,8.06,8.07,12477.0
2014-11-05,8.025,8.025,8.01,8.015,13089.0
2014-11-06,8.18,8.19,8.155,8.16,16632.0
2014-11-07,8.21,8.215,8.19,8.215,11900.0
2014-11-10,8.14,8.14,8.115,8.115,13893.0
2014-11-11,8.155,8.155,8.145,8.145,9145.0
2014-11-12,8.1,8.12,8.095,8.12,16056.0
2014-11-13,8.075,8.095,8.06,8.09,28296.0
2014-11-14,8.085,8.105,8.085,8.105,1128.0
2014-11-17,8.03,8.03,8.01,8.01,6800.0
2014-11-18,8.07,8.075,8.07,8.07,57047.0
2014-11-19,8.1,8.13,8.1,8.125,5338.0
2014-11-20,8.195,8.195,8.195,8.195,3360.0
2014-11-21,8.155,8.155,8.14,8.14,9010.0
2014-11-24,8.14,8.145,8.125,8.14,11094.0
2014-11-25,8.17,8.195,8.17,8.18,25861.0
2014-11-26,8.23,8.255,8.23,8.255,3915.0
2014-11-27,8.245,8.245,8.21,8.21,45027.0
2014-11-28,8.29,8.29,8.285,8.285,4500.0
2014-12-01,8.275,8.315,8.275,8.28,27766.0
2014-12-02,8.285,8.285,8.205,8.22,29183.0
2014-12-03,8.32,8.385,8.32,8.37,17406.0
2014-12-04,8.4,8.415,8.37,8.4,12014.0
2014-12-05,8.415,8.43,8.415,8.42,8135.0
2014-12-08,8.525,8.525,8.495,8.525,23517.0
2014-12-09,8.47,8.51,8.47,8.505,42832.0
2014-12-10,8.455,8.49,8.43,8.435,8238.0
2014-12-11,8.395,8.395,8.28,8.32,6195.0
2014-12-12,8.39,8.405,8.37,8.37,28321.0
2014-12-15,8.28,8.34,8.28,8.34,23480.0
2014-12-16,8.28,8.29,8.275,8.28,21255.0
2014-12-17,8.225,8.285,8.21,8.28,16170.0
2014-12-18,8.47,8.48,8.44,8.445,21446.0
2014-12-19,8.625,8.635,8.605,8.615,21125.0
2014-12-22,8.665,8.685,8.66,8.665,31666.0
2014-12-23,8.73,8.745,8.715,8.745,25578.0
2014-12-24,8.81,8.82,8.805,8.82,7200.0
2014-12-29,8.785,8.785,8.765,8.765,10018.0
2014-12-30,8.77,8.79,8.77,8.79,9971.0
2014-12-31,8.705,8.705,8.69,8.69,5584.0
2015-01-02,8.68,8.705,8.68,8.685,4800.0
2015-01-05,8.68,8.69,8.68,8.69,282.0
2015-01-06,8.67,8.67,8.53,8.53,16597.0
2015-01-07,8.525,8.525,8.51,8.525,11779.0
2015-01-08,8.66,8.66,8.655,8.655,1050.0
2015-01-09,8.71,8.71,8.67,8.67,5865.0
2015-01-12,8.525,8.525,8.505,8.52,5558.0
2015-01-13,8.555,8.555,8.5,8.53,5793.0
2015-01-14,8.48,8.555,8.45,8.555,39331.0
2015-01-15,8.49,8.495,8.405,8.405,286485.0
2015-01-16,8.29,8.305,8.225,8.255,42411.0
2015-01-19,8.42,8.425,8.39,8.42,26735.0
2015-01-20,8.425,8.47,8.425,8.47,23686.0
2015-01-21,8.48,8.485,8.44,8.44,32127.0
2015-01-22,8.605,8.64,8.595,8.64,11574.0
2015-01-23,8.78,8.78,8.78,8.78,3900.0
2015-01-27,8.875,8.91,8.875,8.875,25334.0
2015-01-28,8.825,8.845,8.755,8.79,54502.0
2015-01-29,8.73,8.775,8.73,8.775,7949.0
2015-01-30,8.945,8.95,8.925,8.925,14065.0
2015-02-02,8.865,8.87,8.83,8.87,16915.0
2015-02-03,8.925,9.075,8.9,9.07,20815.0
2015-02-04,9.035,9.04,9.015,9.02,7164.0
2015-02-05,9.01,9.02,8.975,9.0,16317.0
2015-02-06,9.055,9.055,9.01,9.025,11050.0
2015-02-09,9.055,9.085,9.045,9.075,20133.0
2015-02-10,9.04,9.04,8.995,8.995,5954.0
2015-02-11,9.13,9.13,9.105,9.12,12516.0
2015-02-12,9.21,9.27,9.2,9.25,26133.0
2015-02-13,9.24,9.24,9.165,9.165,16765.0
2015-02-16,9.215,9.215,9.175,9.18,12772.0
2015-02-17,9.185,9.185,9.165,9.165,5982.0
2015-02-18,9.175,9.175,9.15,9.15,17686.0
2015-02-19,9.16,9.18,9.15,9.18,24500.0
2015-02-20,9.185,9.185,9.175,9.175,14895.0
2015-02-23,9.195,9.215,9.18,9.215,17488.0
2015-02-24,9.255,9.29,9.235,9.29,13650.0
2015-02-25,9.225,9.225,9.185,9.185,4755.0
2015-02-26,9.175,9.22,9.175,9.215,16850.0
2015-02-27,9.26,9.275,9.26,9.275,8557.0
2015-03-02,9.305,9.325,9.285,9.31,23761.0
2015-03-03,9.345,9.345,9.255,9.255,22685.0
2015-03-04,9.225,9.25,9.225,9.24,11082.0
2015-03-05,9.21,9.21,9.185,9.195,10310.0
2015-03-06,9.195,9.195,9.195,9.195,0.0
2015-03-09,9.215,9.22,9.215,9.22,4950.0
2015-03-10,9.305,9.335,9.295,9.33,14950.0
2015-03-11,9.22,9.295,9.21,9.29,23808.0
2015-03-12,9.23,9.27,9.215,9.27,13276.0
2015-03-13,9.215,9.26,9.215,9.26,14616.0
2015-03-16,9.235,9.235,9.2,9.23,14264.0
2015-03-17,9.33,9.36,9.315,9.34,12080.0
2015-03-18,9.345,9.365,9.335,9.365,14128.0
2015-03-19,9.285,9.325,9.265,9.325,16465.0
2015-03-20,9.375,9.38,9.365,9.375,11540.0
2015-03-23,9.32,9.32,9.26,9.265,11308.0
2015-03-24,9.17,9.22,9.165,9.215,15750.0
2015-03-25,9.16,9.16,9.12,9.145,6879.0
2015-03-26,9.08,9.09,9.065,9.085,25164.0
2015-03-27,9.055,9.115,9.055,9.115,4000.0
2015-03-30,9.18,9.225,9.15,9.21,15621.0
2015-03-31,9.35,9.39,9.35,9.375,3691.0
2015-04-01,9.35,9.35,9.25,9.25,12335.0
2015-04-02,9.335,9.37,9.335,9.345,12250.0
2015-04-07,9.435,9.435,9.335,9.335,2375.0
2015-04-08,9.335,9.355,9.315,9.315,5750.0
2015-04-09,9.345,9.345,9.325,9.335,4336.0
2015-04-10,9.335,9.375,9.335,9.375,4651.0
2015-04-13,9.445,9.55,9.445,9.55,18450.0
2015-04-14,9.49,9.515,9.465,9.515,20283.0
2015-04-15,9.5,9.52,9.495,9.51,31124.0
2015-04-16,9.435,9.435,9.35,9.395,19800.0
2015-04-17,9.33,9.34,9.29,9.33,21326.0
2015-04-20,9.275,9.275,9.215,9.215,8070.0
2015-04-21,9.38,9.385,9.37,9.385,26564.0
2015-04-22,9.375,9.375,9.31,9.31,6200.0
2015-04-23,9.365,9.365,9.335,9.335,5400.0
2015-04-24,9.325,9.34,9.32,9.325,6939.0
2015-04-27,9.285,9.295,9.285,9.295,1800.0
2015-04-28,9.195,9.205,9.195,9.205,6150.0
2015-04-29,9.095,9.1,9.095,9.1,32300.0
2015-04-30,9.04,9.065,9.04,9.05,4437.0
2015-05-01,9.115,9.15,9.115,9.14,7108.0
2015-05-04,9.275,9.285,9.265,9.275,23641.0
2015-05-05,9.265,9.285,9.215,9.215,14159.0
2015-05-06,9.13,9.13,9.075,9.075,8195.0
2015-05-07,9.07,9.07,9.015,9.045,6982.0
2015-05-08,9.15,9.205,9.135,9.135,642.0
2015-05-11,9.235,9.265,9.235,9.265,13898.0
2015-05-12,9.225,9.225,9.2,9.205,6416.0
2015-05-13,9.205,9.205,9.205,9.205,0.0
2015-05-14,8.995,8.995,8.95,8.97,13692.0
2015-05-15,9.115,9.115,9.1,9.115,3900.0
2015-05-18,9.135,9.15,9.135,9.145,6481.0
2015-05-19,9.185,9.205,9.185,9.19,30730.0
2015-05-20,9.255,9.26,9.255,9.26,5181.0
2015-05-21,9.275,9.28,9.275,9.28,200.0
2015-05-22,9.32,9.32,9.29,9.305,10471.0
2015-05-25,9.395,9.405,9.395,9.4,25053.0
2015-05-26,9.35,9.375,9.35,9.375,2025.0
2015-05-27,9.41,9.41,9.4,9.4,5453.0
2015-05-28,9.47,9.57,9.47,9.57,4022.0
2015-05-29,9.595,9.595,9.59,9.59,5225.0
2015-06-01,9.54,9.555,9.54,9.555,1100.0
2015-06-02,9.595,9.6,9.51,9.51,8736.0
2015-06-03,9.425,9.425,9.365,9.365,5070.0
2015-06-04,9.45,9.5,9.45,9.485,13081.0
2015-06-05,9.485,9.485,9.485,9.485,2917.0
2015-06-09,9.41,9.41,9.365,9.38,15932.0
2015-06-10,9.4,9.44,9.38,9.38,15363.0
2015-06-11,9.45,9.45,9.395,9.405,14891.0
2015-06-12,9.45,9.455,9.45,9.455,9789.0
2015-06-15,9.375,9.385,9.375,9.385,875.0
2015-06-16,9.315,9.32,9.315,9.32,2473.0
2015-06-17,9.38,9.44,9.38,9.44,8944.0
2015-06-18,9.4,9.41,9.385,9.39,8292.0
2015-06-19,9.415,9.455,9.415,9.455,3000.0
2015-06-22,9.445,9.445,9.385,9.41,4808.0
2015-06-23,9.54,9.58,9.54,9.555,4740.0
2015-06-24,9.54,9.54,9.53,9.53,10977.0
2015-06-25,9.47,9.485,9.47,9.485,1530.0
2015-06-26,9.46,9.47,9.455,9.47,6186.0
2015-06-29,9.455,9.455,9.435,9.44,10350.0
2015-06-30,9.365,9.365,9.365,9.365,1150.0
2015-07-01,9.33,9.345,9.325,9.345,3775.0
2015-07-02,9.455,9.485,9.455,9.47,28229.0
2015-07-03,9.465,9.525,9.465,9.525,1213.0
2015-07-06,9.54,9.565,9.515,9.56,7490.0
2015-07-07,9.7,9.7,9.655,9.68,2356.0
2015-07-08,9.725,9.725,9.725,9.725,0.0
2015-07-09,9.655,9.655,9.61,9.61,2700.0
2015-07-10,9.64,9.64,9.64,9.64,575.0
2015-07-13,9.71,9.71,9.705,9.705,655.0
2015-07-14,9.9,9.915,9.87,9.87,3110.0
2015-07-15,9.865,9.87,9.865,9.87,2990.0
2015-07-16,10.005,10.01,10.005,10.01,3225.0
2015-07-17,9.975,9.99,9.975,9.985,9368.0
2015-07-20,10.08,10.105,10.045,10.045,5885.0
2015-07-21,10.09,10.09,10.09,10.09,4795.0
2015-07-22,10.175,10.175,9.955,9.97,26731.0
2015-07-23,10.04,10.045,10.04,10.04,4497.0
2015-07-24,9.99,10.105,9.99,10.09,26900.0
2015-07-27,10.03,10.03,9.985,10.005,19800.0
2015-07-28,9.955,9.975,9.94,9.955,10412.0
2015-07-29,9.985,10.0,9.96,9.985,9199.0
2015-07-30,10.09,10.09,10.065,10.065,23187.0
2015-07-31,10.08,10.115,10.08,10.115,818.0
2015-08-03,10.09,10.105,10.07,10.105,7655.0
2015-08-04,10.095,10.095,10.02,10.02,14450.0
2015-08-05,9.935,9.955,9.935,9.955,6283.0
2015-08-06,10.035,10.035,10.03,10.03,3831.0
2015-08-07,9.955,9.955,9.9,9.9,10560.0
2015-08-10,9.865,9.885,9.855,9.885,13442.0
2015-08-11,10.04,10.045,10.025,10.04,3098.0
2015-08-12,10.005,10.045,10.005,10.02,2725.0
2015-08-13,9.905,9.935,9.9,9.925,28440.0
2015-08-14,9.92,9.935,9.92,9.93,2971.0
2015-08-17,9.96,9.96,9.955,9.955,1110.0
2015-08-18,10.015,10.015,10.005,10.005,29500.0
2015-08-19,10.025,10.04,10.01,10.03,16046.0
2015-08-20,9.925,9.935,9.905,9.935,15895.0
2015-08-21,9.73,9.75,9.675,9.7,10327.0
2015-08-24,9.54,9.55,9.415,9.415,37955.0
2015-08-25,9.335,9.42,9.305,9.305,17982.0
2015-08-26,9.245,9.415,9.245,9.415,50721.0
2015-08-27,9.665,9.665,9.62,9.65,49022.0
2015-08-28,9.785,9.785,9.74,9.765,23281.0
2015-08-31,9.76,9.775,9.71,9.755,27161.0
2015-09-01,9.62,9.625,9.595,9.625,2227.0
2015-09-02,9.65,9.74,9.65,9.715,12955.0
2015-09-03,9.76,9.815,9.76,9.815,18460.0
2015-09-04,9.785,9.83,9.785,9.805,28295.0
2015-09-07,9.82,9.89,9.82,9.88,22950.0
2015-09-08,9.88,9.88,9.85,9.86,20311.0
2015-09-09,9.905,9.935,9.87,9.935,9425.0
2015-09-10,9.865,9.865,9.825,9.865,7248.0
2015-09-11,9.8,9.8,9.8,9.8,992.0
2015-09-14,9.8,9.81,9.8,9.81,2247.0
2015-09-15,9.72,9.72,9.71,9.71,2742.0
2015-09-16,9.81,9.81,9.785,9.785,21712.0
2015-09-17,9.785,9.82,9.785,9.815,17334.0
2015-09-18,9.8,9.8,9.785,9.785,3306.0
2015-09-21,9.625,9.65,9.61,9.65,17342.0
2015-09-22,9.78,9.78,9.745,9.745,8028.0
2015-09-23,9.71,9.72,9.695,9.695,5394.0
2015-09-24,9.82,9.82,9.78,9.78,23185.0
2015-09-25,9.765,9.8,9.765,9.8,7500.0
2015-09-28,9.71,9.71,9.69,9.695,5588.0
2015-09-29,9.59,9.605,9.56,9.56,55172.0
2015-09-30,9.6,9.62,9.6,9.62,4100.0
2015-10-01,9.69,9.73,9.665,9.715,16374.0
2015-10-02,9.735,9.74,9.7,9.72,9395.0
2015-10-05,9.835,9.835,9.8,9.8,3696.0
2015-10-06,9.92,9.925,9.83,9.83,2702.0
2015-10-07,9.78,9.79,9.75,9.785,65766.0
2015-10-08,9.82,9.825,9.785,9.785,16260.0
2015-10-09,9.8,9.8,9.78,9.79,19334.0
2015-10-12,9.755,9.755,9.715,9.735,10251.0
2015-10-13,9.72,9.78,9.71,9.78,10123.0
2015-10-14,9.85,9.85,9.83,9.835,11617.0
2015-10-15,9.715,9.715,9.67,9.685,47577.0
2015-10-16,9.795,9.845,9.785,9.845,17961.0
2015-10-19,9.885,9.885,9.845,9.855,10145.0
2015-10-20,9.925,9.925,9.89,9.89,9811.0
2015-10-21,10.18,10.18,9.87,9.9,16917.0
2015-10-22,9.895,9.915,9.885,9.895,10961.0
2015-10-23,10.075,10.075,9.99,10.0,21783.0
2015-10-26,10.08,10.08,10.01,10.01,14726.0
2015-10-27,10.02,10.05,10.02,10.05,9726.0
2015-10-28,10.105,10.215,10.095,10.215,15682.0
2015-10-29,10.285,10.29,10.245,10.26,17370.0
2015-10-30,10.315,10.37,10.26,10.315,11862.0
2015-11-02,10.315,10.315,10.19,10.19,12316.0
2015-11-03,10.26,10.26,10.18,10.18,9632.0
2015-11-04,10.23,10.23,10.18,10.2,16096.0
2015-11-05,10.28,10.285,10.26,10.275,9737.0
2015-11-06,10.27,10.27,10.25,10.27,13405.0
2015-11-09,10.37,10.43,10.32,10.405,10516.0
2015-11-10,10.38,10.38,10.35,10.38,24460.0
2015-11-11,10.425,10.425,10.365,10.38,12009.0
2015-11-12,10.345,10.345,10.245,10.26,24439.0
2015-11-13,10.18,10.18,10.135,10.14,22544.0
2015-11-16,10.405,10.405,10.01,10.065,18377.0
2015-11-17,10.26,10.285,10.23,10.285,18528.0
2015-11-18,10.245,10.27,10.235,10.26,39535.0
2015-11-19,10.345,10.35,10.28,10.29,14287.0
2015-11-20,10.24,10.24,10.205,10.225,22123.0
2015-11-23,10.2,10.28,10.185,10.275,4802.0
2015-11-24,10.235,10.245,10.205,10.225,17215.0
2015-11-25,10.15,10.155,10.12,10.145,13058.0
2015-11-26,10.185,10.215,10.185,10.195,18815.0
2015-11-27,10.26,10.26,10.225,10.245,8883.0
2015-11-30,10.24,10.285,10.24,10.255,10822.0
2015-12-01,10.185,10.21,10.15,10.165,8519.0
2015-12-02,10.115,10.14,10.08,10.135,38026.0
2015-12-03,10.09,10.105,10.06,10.06,67937.0
2015-12-04,10.12,10.12,9.92,9.94,36634.0
2015-12-07,10.045,10.07,10.035,10.06,28725.0
2015-12-08,10.12,10.15,10.11,10.15,12211.0
2015-12-09,10.11,10.125,10.09,10.12,5250.0
2015-12-10,10.03,10.035,9.895,9.97,50225.0
2015-12-11,10.005,10.05,10.0,10.045,7441.0
2015-12-14,9.915,9.96,9.915,9.93,57600.0
2015-12-15,9.9,9.91,9.87,9.875,34322.0
2015-12-16,10.065,10.09,10.065,10.09,42107.0
2015-12-17,10.12,10.205,10.12,10.19,10046.0
2015-12-18,10.225,10.225,10.03,10.075,16528.0
2015-12-21,9.98,9.98,9.895,9.93,11891.0
2015-12-22,9.98,9.98,9.93,9.935,17207.0
2015-12-23,9.99,9.99,9.955,9.97,15787.0
2015-12-24,10.07,10.095,10.065,10.065,5878.0
2015-12-29,10.015,10.09,9.965,9.965,7692.0
2015-12-30,10.01,10.025,10.01,10.01,3430.0
2015-12-31,10.005,10.005,9.97,9.97,3386.0
2016-01-04,10.125,10.125,9.91,9.945,17820.0
2016-01-05,9.95,9.985,9.95,9.965,15987.0
2016-01-06,9.995,10.03,9.98,9.995,7724.0
2016-01-07,10.28,10.28,9.945,9.965,5898.0
2016-01-08,9.94,9.94,9.81,9.875,24606.0
2016-01-11,9.835,9.835,9.74,9.785,6631.0
2016-01-12,9.82,9.82,9.77,9.775,5264.0
2016-01-13,9.825,9.865,9.825,9.84,11539.0
2016-01-14,9.695,9.72,9.67,9.695,35976.0
2016-01-15,9.79,9.795,9.76,9.76,6562.0
2016-01-18,9.72,9.75,9.675,9.715,17245.0
2016-01-19,9.745,9.795,9.745,9.795,3114.0
2016-01-20,9.75,9.75,9.6,9.61,4372.0
2016-01-21,9.615,9.67,9.59,9.67,14312.0
2016-01-22,9.77,9.77,9.495,9.55,15354.0
2016-01-25,9.695,9.705,9.66,9.67,26246.0
2016-01-27,9.655,9.655,9.58,9.585,8061.0
2016-01-28,9.56,9.59,9.535,9.56,10359.0
2016-01-29,9.56,9.56,9.49,9.55,11052.0
2016-02-01,9.705,9.735,9.69,9.7,22864.0
2016-02-02,9.67,9.67,9.635,9.635,22054.0
2016-02-03,9.63,9.67,9.63,9.67,9283.0
2016-02-04,9.535,9.56,9.49,9.56,13466.0
2016-02-05,9.5,9.51,9.465,9.51,6602.0
2016-02-08,9.51,9.54,9.51,9.535,3390.0
2016-02-09,9.425,9.425,9.385,9.4,7772.0
2016-02-10,9.4,9.425,9.38,9.38,3885.0
2016-02-11,9.335,9.335,9.255,9.32,10491.0
2016-02-12,9.24,9.27,9.225,9.25,18803.0
2016-02-15,9.435,9.465,9.415,9.43,11915.0
2016-02-16,9.515,9.515,9.48,9.51,6384.0
2016-02-17,9.555,9.555,9.555,9.555,1900.0
2016-02-18,9.655,9.69,9.61,9.69,10786.0
2016-02-19,9.655,9.655,9.62,9.62,986.0
2016-02-22,9.61,9.625,9.61,9.625,905.0
2016-02-23,9.61,9.615,9.545,9.59,19763.0
2016-02-24,9.59,9.59,9.54,9.59,4475.0
2016-02-25,9.615,9.695,9.615,9.665,5793.0
2016-02-26,9.66,9.66,9.61,9.61,465.0
2016-02-29,9.745,9.81,9.715,9.715,10010.0
2016-03-01,9.735,9.735,9.71,9.735,2640.0
2016-03-02,9.83,9.83,9.755,9.755,17008.0
2016-03-03,9.705,9.71,9.665,9.695,52170.0
2016-03-04,9.61,9.64,9.595,9.625,22115.0
2016-03-07,9.555,9.575,9.54,9.54,15844.0
2016-03-08,9.52,9.55,9.505,9.55,23109.0
2016-03-09,9.52,9.54,9.495,9.495,13180.0
2016-03-10,9.48,9.495,9.48,9.48,20827.0
2016-03-11,9.49,9.52,9.49,9.5,13020.0
2016-03-14,9.455,9.455,9.375,9.41,13966.0
2016-03-15,9.535,9.535,9.505,9.51,4546.0
2016-03-16,9.57,9.58,9.53,9.575,9736.0
2016-03-17,9.495,9.495,9.4,9.425,18706.0
2016-03-18,9.355,9.36,9.295,9.35,16306.0
2016-03-21,9.41,9.41,9.395,9.41,6010.0
2016-03-22,9.425,9.47,9.425,9.435,13960.0
2016-03-23,9.41,9.415,9.37,9.38,11072.0
2016-03-24,9.45,9.48,9.45,9.48,21010.0
2016-03-29,9.45,9.45,9.42,9.44,24279.0
2016-03-30,9.425,9.435,9.42,9.43,18426.0
2016-03-31,9.395,9.41,9.39,9.395,34224.0
2016-04-01,9.37,9.385,9.345,9.345,3983.0
2016-04-04,9.385,9.485,9.385,9.465,22220.0
2016-04-05,9.49,9.49,9.45,9.46,5597.0
2016-04-06,9.505,9.515,9.48,9.5,6330.0
2016-04-07,9.49,9.515,9.445,9.445,12386.0
2016-04-08,9.445,9.445,9.445,9.445,0.0
2016-04-11,9.48,9.485,9.475,9.475,7565.0
2016-04-12,9.41,9.41,9.355,9.355,6691.0
2016-04-13,9.39,9.41,9.375,9.41,4604.0
2016-04-14,9.475,9.505,9.475,9.485,4189.0
2016-04-15,9.475,9.475,9.42,9.42,10358.0
2016-04-18,9.46,9.465,9.44,9.44,10776.0
2016-04-19,9.42,9.43,9.395,9.395,10260.0
2016-04-20,9.41,9.415,9.38,9.39,21378.0
2016-04-21,9.42,9.425,9.415,9.42,13805.0
2016-04-22,9.43,9.43,9.42,9.42,5779.0
2016-04-26,9.505,9.595,9.45,9.49,15347.0
2016-04-27,9.45,9.585,9.42,9.585,8706.0
2016-04-28,9.625,9.675,9.585,9.585,6386.0
2016-04-29,9.555,9.555,9.5,9.5,7055.0
2016-05-02,9.5,9.535,9.495,9.535,12762.0
2016-05-03,9.53,9.53,9.46,9.485,7669.0
2016-05-04,9.705,9.705,9.66,9.66,678.0
2016-05-05,9.69,9.695,9.605,9.605,9476.0
2016-05-06,9.66,9.74,9.66,9.735,5513.0
2016-05-09,9.84,9.845,9.805,9.825,8400.0
2016-05-10,9.88,9.91,9.87,9.91,6098.0
2016-05-11,9.94,9.94,9.89,9.89,13141.0
2016-05-12,9.88,9.885,9.855,9.855,7450.0
2016-05-13,9.855,9.855,9.855,9.855,0.0
2016-05-16,9.87,9.91,9.87,9.905,5238.0
2016-05-17,9.96,9.96,9.855,9.885,7723.0
2016-05-18,9.86,9.88,9.825,9.87,6217.0
2016-05-19,9.945,9.975,9.915,9.975,14009.0
2016-05-20,9.93,9.96,9.925,9.96,80109.0
2016-05-23,9.96,9.96,9.925,9.955,16923.0
2016-05-24,9.975,10.0,9.965,10.0,9897.0
2016-05-25,10.11,10.13,10.105,10.12,7973.0
2016-05-26,10.165,10.165,10.1,10.105,15835.0
2016-05-27,10.12,10.125,10.095,10.125,9175.0
2016-05-30,10.23,10.235,10.215,10.235,12888.0
2016-05-31,10.24,10.24,10.12,10.14,19343.0
2016-06-01,10.12,10.12,10.05,10.06,19231.0
2016-06-02,10.12,10.125,10.09,10.095,3478.0
2016-06-03,10.17,10.17,10.13,10.13,8393.0
2016-06-06,10.0,10.02,10.0,10.02,4978.0
2016-06-07,9.99,10.0,9.92,9.92,18572.0
2016-06-08,9.89,9.89,9.855,9.855,6254.0
2016-06-09,9.87,9.88,9.86,9.88,8546.0
2016-06-10,9.95,9.95,9.92,9.92,11460.0
2016-06-14,9.905,9.91,9.885,9.89,13469.0
2016-06-15,9.945,9.95,9.93,9.93,9268.0
2016-06-16,9.86,9.885,9.84,9.875,9395.0
2016-06-17,9.965,10.165,9.945,9.96,44630.0
2016-06-20,9.945,10.06,9.925,9.93,33476.0
2016-06-21,9.93,10.01,9.845,9.87,58598.0
2016-06-22,9.88,9.905,9.87,9.885,29785.0
2016-06-23,9.825,9.825,9.78,9.78,42573.0
2016-06-24,9.86,9.955,9.765,9.845,52413.0
2016-06-27,9.915,9.915,9.66,9.675,39668.0
2016-06-28,9.655,9.67,9.62,9.655,27470.0
2016-06-29,9.77,9.79,9.755,9.785,12594.0
2016-06-30,9.885,10.18,9.85,9.885,23442.0
2016-07-01,10.02,10.02,9.935,9.935,12489.0
2016-07-04,9.96,9.965,9.915,9.915,30997.0
2016-07-05,9.885,9.89,9.855,9.86,11179.0
2016-07-06,9.945,9.945,9.92,9.945,28072.0
2016-07-07,9.9,9.915,9.865,9.9,10958.0
2016-07-08,9.925,9.925,9.895,9.92,15586.0
2016-07-11,9.945,9.96,9.925,9.945,39358.0
2016-07-12,9.98,9.985,9.905,9.915,27531.0
2016-07-13,9.905,9.915,9.87,9.89,24080.0
2016-07-14,9.915,9.915,9.84,9.88,23018.0
2016-07-15,9.895,9.895,9.83,9.86,30112.0
2016-07-18,9.88,9.895,9.865,9.865,8802.0
2016-07-19,9.955,9.985,9.93,9.985,29104.0
2016-07-20,9.99,10.005,9.985,9.99,14613.0
2016-07-21,10.065,10.095,10.05,10.06,15575.0
2016-07-22,10.005,10.055,10.005,10.025,21850.0
2016-07-25,10.115,10.115,10.05,10.065,12683.0
2016-07-26,10.06,10.065,9.99,9.995,20640.0
2016-07-27,10.025,10.08,9.99,10.065,20597.0
2016-07-28,10.005,10.02,9.995,9.995,8341.0
2016-07-29,10.02,10.02,9.965,10.0,7513.0
2016-08-01,10.0,10.0,9.935,9.935,11625.0
2016-08-02,9.95,10.05,9.95,9.985,8944.0
2016-08-03,9.93,9.93,9.85,9.86,12772.0
2016-08-04,9.885,9.885,9.855,9.86,14621.0
2016-08-05,9.885,9.885,9.82,9.82,28894.0
2016-08-08,9.905,9.98,9.905,9.955,62158.0
2016-08-09,9.89,9.935,9.88,9.935,8599.0
2016-08-10,9.89,9.89,9.825,9.825,52899.0
2016-08-11,9.815,9.84,9.815,9.84,8709.0
2016-08-12,9.915,9.915,9.87,9.87,7199.0
2016-08-15,9.935,9.945,9.925,9.925,5315.0
2016-08-16,9.92,9.925,9.87,9.87,11784.0
2016-08-17,9.835,9.915,9.835,9.9,41977.0
2016-08-18,9.9,9.9,9.84,9.865,10799.0
2016-08-19,9.9,9.965,9.9,9.96,9730.0
2016-08-22,9.965,10.02,9.965,9.97,14604.0
2016-08-23,9.965,9.965,9.935,9.955,11019.0
2016-08-24,10.015,10.015,9.97,9.97,12859.0
2016-08-25,9.98,9.98,9.92,9.95,18669.0
2016-08-26,9.96,9.96,9.915,9.95,8596.0
2016-08-29,10.015,10.015,9.99,10.0,1866.0
2016-08-30,10.0,10.055,10.0,10.05,9527.0
2016-08-31,10.05,10.095,10.05,10.08,6013.0
2016-09-01,10.055,10.065,10.03,10.065,11999.0
2016-09-02,10.03,10.03,9.99,10.02,7003.0
2016-09-05,10.06,10.07,10.0,10.0,27847.0
2016-09-06,10.0,10.0,9.955,9.96,2818.0
2016-09-07,9.935,9.97,9.935,9.97,4169.0
2016-09-08,9.97,9.98,9.945,9.96,10627.0
2016-09-09,9.98,9.98,9.95,9.96,5444.0
2016-09-12,9.945,9.945,9.8,9.825,14355.0
2016-09-13,9.97,9.97,9.96,9.97,5476.0
2016-09-14,9.99,9.99,9.96,9.965,4403.0
2016-09-15,9.96,9.96,9.92,9.95,4600.0
2016-09-16,9.98,9.98,9.955,9.97,9368.0
2016-09-19,9.945,9.98,9.945,9.97,5724.0
2016-09-20,9.945,9.945,9.92,9.92,9147.0
2016-09-21,9.915,9.96,9.89,9.96,28464.0
2016-09-22,9.855,9.905,9.855,9.87,16438.0
2016-09-23,9.9,9.95,9.895,9.95,9068.0
2016-09-26,9.9,9.925,9.895,9.925,5415.0
2016-09-27,9.855,9.865,9.82,9.82,8211.0
2016-09-28,9.84,9.84,9.815,9.815,5010.0
2016-09-29,9.835,9.88,9.835,9.855,6270.0
2016-09-30,9.87,9.87,9.865,9.865,1955.0
2016-10-03,9.865,9.905,9.865,9.905,5713.0
2016-10-04,10.04,10.04,9.825,9.855,30387.0
2016-10-05,9.87,9.88,9.87,9.88,2653.0
2016-10-06,9.885,9.96,9.885,9.96,12542.0
2016-10-07,9.995,10.0,9.97,10.0,24016.0
2016-10-10,9.965,9.965,9.93,9.945,24442.0
2016-10-11,9.96,10.05,9.96,10.05,10517.0
2016-10-12,9.96,9.96,9.91,9.935,6806.0
2016-10-13,9.915,9.96,9.905,9.92,24099.0
2016-10-14,9.91,9.91,9.855,9.9,11295.0
2016-10-17,9.845,9.86,9.84,9.86,5784.0
2016-10-18,9.81,9.815,9.755,9.785,19595.0
2016-10-19,9.795,9.805,9.76,9.805,3540.0
2016-10-20,9.745,9.82,9.73,9.815,9805.0
2016-10-21,9.845,9.875,9.845,9.86,3829.0
2016-10-24,9.885,9.9,9.86,9.86,5768.0
2016-10-25,9.915,9.93,9.89,9.89,4794.0
2016-10-26,9.85,9.85,9.755,9.785,16803.0
2016-10-27,9.805,9.835,9.79,9.825,4423.0
2016-10-28,9.86,9.875,9.845,9.845,20420.0
2016-10-31,9.835,9.845,9.815,9.845,9950.0
2016-11-01,9.84,9.84,9.795,9.795,22352.0
2016-11-02,9.695,9.705,9.675,9.705,10956.0
2016-11-03,9.645,9.665,9.61,9.61,6867.0
2016-11-04,9.605,9.605,9.58,9.58,7185.0
2016-11-07,9.63,9.7,9.63,9.685,2704.0
2016-11-08,9.725,9.735,9.685,9.73,11509.0
2016-11-09,9.73,9.73,9.5,9.51,79103.0
2016-11-10,9.86,9.965,9.86,9.905,18695.0
2016-11-11,9.99,10.035,9.98,10.0,20323.0
2016-11-14,10.07,10.1,10.07,10.085,5111.0
2016-11-15,10.09,10.095,10.05,10.09,9022.0
2016-11-16,10.145,10.165,10.145,10.165,11753.0
2016-11-17,10.16,10.265,10.16,10.235,9847.0
2016-11-18,10.33,10.395,10.33,10.37,16946.0
2016-11-21,10.375,10.495,10.375,10.48,8590.0
2016-11-22,10.48,10.495,10.46,10.49,13442.0
2016-11-23,10.465,10.465,10.405,10.41,11279.0
2016-11-24,10.22,10.48,10.22,10.435,6691.0
2016-11-25,10.46,10.46,10.425,10.425,8217.0
2016-11-28,10.37,10.39,10.34,10.34,5522.0
2016-11-29,10.305,10.37,10.295,10.37,3941.0
2016-11-30,10.37,10.37,10.305,10.37,10993.0
2016-12-01,10.395,10.465,10.395,10.46,3058.0
2016-12-02,10.38,10.4,10.35,10.395,6793.0
2016-12-05,10.395,10.395,10.345,10.345,3276.0
2016-12-06,10.35,10.42,10.35,10.405,6610.0
2016-12-07,10.44,10.47,10.425,10.455,11201.0
2016-12-08,10.465,10.47,10.41,10.41,23546.0
2016-12-09,10.47,10.52,10.47,10.485,12672.0
2016-12-12,10.525,10.56,10.5,10.5,10635.0
2016-12-13,10.48,10.495,10.46,10.46,13622.0
2016-12-14,10.515,10.53,10.465,10.525,19859.0
2016-12-15,10.59,10.62,10.56,10.56,7444.0
2016-12-16,10.61,10.67,10.61,10.655,4998.0
2016-12-19,10.655,10.715,10.655,10.685,6368.0
2016-12-20,10.75,10.81,10.75,10.81,11552.0
2016-12-21,10.81,10.83,10.795,10.83,2304.0
2016-12-22,10.83,10.83,10.77,10.8,6229.0
2016-12-23,10.84,10.86,10.83,10.83,6179.0
2016-12-28,10.93,10.93,10.865,10.865,3753.0
2016-12-29,10.84,10.86,10.825,10.84,2325.0
2016-12-30,10.785,10.785,10.74,10.765,4015.0
2017-01-03,10.815,10.83,10.795,10.81,2493.0
2017-01-04,10.855,10.855,10.81,10.81,7683.0
2017-01-05,10.81,10.81,10.75,10.77,10953.0
2017-01-06,10.715,10.735,10.705,10.705,13744.0
2017-01-09,10.785,10.81,10.78,10.79,1867.0
2017-01-10,10.715,10.715,10.685,10.685,5141.0
2017-01-11,10.685,10.705,10.68,10.68,12032.0
2017-01-12,10.655,10.655,10.555,10.555,9041.0
2017-01-13,10.555,10.56,10.5,10.535,14895.0
2017-01-16,10.51,10.565,10.51,10.565,4428.0
2017-01-17,10.565,10.565,10.515,10.515,130.0
2017-01-18,10.45,10.45,10.4,10.425,12570.0
2017-01-19,10.425,10.505,10.425,10.475,4141.0
2017-01-20,10.475,10.475,10.395,10.395,9098.0
2017-01-23,10.39,10.44,10.385,10.4,4920.0
2017-01-24,10.385,10.42,10.385,10.385,3092.0
2017-01-25,10.455,10.51,10.415,10.505,10637.0
2017-01-27,10.565,10.58,10.565,10.58,4752.0
2017-01-30,10.78,10.78,10.455,10.465,7623.0
2017-01-31,10.445,10.475,10.415,10.415,8030.0
2017-02-01,10.415,10.495,10.415,10.45,15464.0
2017-02-02,10.415,10.415,10.325,10.325,4249.0
2017-02-03,10.325,10.38,10.325,10.365,15847.0
2017-02-06,10.415,10.415,10.41,10.41,3433.0
2017-02-07,10.4,10.435,10.395,10.4,9603.0
2017-02-08,10.475,10.475,10.415,10.415,7109.0
2017-02-09,10.445,10.48,10.445,10.48,8869.0
2017-02-10,10.505,10.505,10.475,10.475,4516.0
2017-02-13,10.47,10.47,10.445,10.47,4831.0
2017-02-14,10.48,10.51,10.45,10.45,7091.0
2017-02-15,10.45,10.475,10.445,10.445,15226.0
2017-02-16,10.425,10.455,10.395,10.44,7466.0
2017-02-17,10.385,10.435,10.335,10.335,67433.0
2017-02-20,10.445,10.475,10.425,10.425,45722.0
2017-02-21,10.425,10.485,10.425,10.485,45961.0
2017-02-22,10.445,10.48,10.44,10.445,18150.0
2017-02-23,10.445,10.58,10.44,10.515,238844.0
2017-02-24,10.485,10.5,10.475,10.485,5044.0
2017-02-27,10.535,10.555,10.525,10.54,11948.0
2017-02-28,10.565,10.565,10.525,10.55,13160.0
2017-03-01,10.555,10.595,10.515,10.515,28996.0
2017-03-02,10.62,10.645,10.585,10.585,55703.0
2017-03-03,10.725,10.74,10.705,10.71,10172.0
2017-03-06,10.71,10.71,10.675,10.705,11068.0
2017-03-07,10.67,10.68,10.655,10.655,4957.0
2017-03-08,10.63,10.665,10.63,10.64,6403.0
2017-03-09,10.715,10.765,10.715,10.74,7726.0
2017-03-10,10.78,10.81,10.78,10.78,10193.0
2017-03-13,10.785,10.785,10.71,10.73,8391.0
2017-03-14,10.755,10.765,10.75,10.765,4251.0
2017-03-15,10.75,10.75,10.73,10.735,7360.0
2017-03-16,10.675,10.675,10.595,10.645,5837.0
2017-03-17,10.645,10.645,10.64,10.64,2567.0
2017-03-20,10.595,10.595,10.515,10.515,15149.0
2017-03-21,10.525,10.595,10.525,10.595,8212.0
2017-03-22,10.5,10.5,10.485,10.495,6964.0
2017-03-23,10.5,10.565,10.5,10.54,8932.0
2017-03-24,10.565,10.61,10.56,10.61,3200.0
2017-03-27,10.5,10.535,10.485,10.485,20386.0
2017-03-28,10.535,10.58,10.535,10.56,7353.0
2017-03-29,10.57,10.595,10.565,10.585,7646.0
2017-03-30,10.54,10.595,10.54,10.595,11488.0
2017-03-31,10.645,10.645,10.615,10.63,15759.0
2017-04-03,10.665,10.72,10.555,10.69,11658.0
2017-04-04,10.635,10.68,10.625,10.67,10730.0
2017-04-05,10.71,10.725,10.685,10.685,10842.0
2017-04-06,10.685,10.695,10.66,10.695,9828.0
2017-04-07,10.775,10.775,10.695,10.735,11230.0
2017-04-10,10.815,10.85,10.79,10.82,8044.0
2017-04-11,10.815,10.815,10.76,10.79,28948.0
2017-04-12,10.775,10.79,10.76,10.79,13168.0
2017-04-13,10.69,10.69,10.63,10.63,4662.0
2017-04-18,10.65,10.68,10.61,10.68,10291.0
2017-04-19,10.625,10.71,10.625,10.71,28744.0
2017-04-20,10.705,10.735,10.69,10.735,31300.0
2017-04-21,10.78,10.78,10.745,10.77,21380.0
2017-04-24,10.77,10.775,10.77,10.775,1603.0
2017-04-26,10.84,10.905,10.84,10.895,8701.0
2017-04-27,10.97,10.97,10.91,10.925,17412.0
2017-04-28,10.96,10.96,10.935,10.935,6025.0
2017-05-01,10.935,10.95,10.91,10.925,29090.0
2017-05-02,10.875,10.875,10.86,10.86,7178.0
2017-05-03,10.87,10.9,10.845,10.895,3260.0
2017-05-04,11.005,11.07,11.005,11.07,14535.0
2017-05-05,11.085,11.12,11.075,11.12,7601.0
2017-05-08,11.12,11.125,11.105,11.115,4418.0
2017-05-09,11.085,11.2,11.085,11.185,14604.0
2017-05-10,11.205,11.205,11.145,11.17,14020.0
2017-05-11,11.195,11.2,11.17,11.17,9418.0
2017-05-12,11.18,11.18,11.14,11.145,3747.0
2017-05-15,11.12,11.125,11.095,11.1,8214.0
2017-05-16,11.105,11.13,11.105,11.13,2580.0
2017-05-17,11.105,11.105,11.075,11.075,18644.0
2017-05-18,10.995,11.005,10.935,10.94,18941.0
2017-05-19,11.04,11.04,11.015,11.015,3454.0
2017-05-22,11.07,11.09,11.06,11.09,4136.0
2017-05-23,11.05,11.06,11.025,11.025,5148.0
2017-05-24,11.085,11.115,11.075,11.075,8050.0
2017-05-25,11.07,11.09,11.05,11.05,18110.0
2017-05-26,11.13,11.18,11.13,11.18,3143.0
2017-05-29,11.21,11.21,11.18,11.21,7526.0
2017-05-30,11.21,11.21,11.175,11.2,11761.0
2017-05-31,11.175,11.175,11.115,11.15,35901.0
2017-06-01,11.175,11.24,11.175,11.235,27931.0
2017-06-02,11.305,11.33,11.305,11.33,7932.0
2017-06-05,11.32,11.32,11.205,11.205,9934.0
2017-06-06,11.185,11.205,11.15,11.17,7055.0
2017-06-07,11.125,11.145,11.075,11.075,14160.0
2017-06-08,11.105,11.105,11.085,11.095,4128.0
2017-06-09,11.105,11.125,11.095,11.095,3964.0
2017-06-13,11.1,11.1,11.045,11.065,5311.0
2017-06-14,11.105,11.14,11.1,11.1,5105.0
2017-06-15,11.05,11.05,10.99,11.015,10333.0
2017-06-16,11.06,11.075,11.025,11.075,10513.0
2017-06-19,11.005,11.01,10.995,11.01,9157.0
2017-06-20,11.085,11.115,11.07,11.085,9653.0
2017-06-21,11.085,11.1,11.045,11.1,8456.0
2017-06-22,11.105,11.105,11.095,11.105,2317.0
2017-06-23,11.115,11.13,11.115,11.125,15929.0
2017-06-26,11.095,11.095,11.075,11.095,6271.0
2017-06-27,11.085,11.09,11.065,11.065,9854.0
2017-06-28,11.025,11.025,10.965,10.97,13278.0
2017-06-29,11.02,11.02,10.97,10.995,19561.0
2017-06-30,10.895,10.895,10.825,10.87,17484.0
2017-07-03,11.035,11.035,10.89,10.915,13775.0
2017-07-04,10.91,10.98,10.89,10.98,6352.0
2017-07-05,10.995,11.005,10.98,10.98,1737.0
2017-07-06,11.06,11.06,11.01,11.01,21862.0
2017-07-07,11.005,11.005,10.965,10.99,6444.0
2017-07-10,10.99,11.03,10.99,11.02,11382.0
2017-07-11,11.02,11.02,11.005,11.02,14185.0
2017-07-12,10.965,10.965,10.915,10.955,9525.0
2017-07-13,10.985,10.985,10.94,10.94,4280.0
2017-07-14,10.915,10.92,10.885,10.905,16896.0
2017-07-17,10.85,10.85,10.81,10.85,5044.0
2017-07-18,10.865,10.885,10.71,10.735,5176.0
2017-07-19,10.725,10.725,10.695,10.71,9542.0
2017-07-20,10.685,10.73,10.66,10.73,19140.0
2017-07-21,10.725,10.785,10.72,10.745,12408.0
2017-07-24,10.76,10.775,10.735,10.735,8073.0
2017-07-25,10.735,10.775,10.73,10.73,5439.0
2017-07-26,10.78,10.815,10.755,10.815,12613.0
2017-07-27,10.71,10.71,10.62,10.63,18835.0
2017-07-28,10.685,10.705,10.675,10.675,13442.0
2017-07-31,10.695,10.725,10.68,10.685,93776.0
2017-08-01,10.68,10.68,10.625,10.655,12912.0
2017-08-02,10.735,10.765,10.735,10.755,5812.0
2017-08-03,10.755,10.785,10.755,10.775,6870.0
2017-08-04,10.72,10.745,10.705,10.72,37414.0
2017-08-07,10.765,10.79,10.76,10.765,16114.0
2017-08-08,10.805,10.83,10.79,10.815,18506.0
2017-08-09,10.8,10.85,10.8,10.83,7666.0
2017-08-10,10.825,10.85,10.81,10.85,12660.0
2017-08-11,10.705,10.75,10.705,10.745,8746.0
2017-08-14,10.725,10.735,10.705,10.735,33184.0
2017-08-15,10.86,10.88,10.855,10.88,16387.0
2017-08-16,10.895,10.895,10.88,10.89,8957.0
2017-08-17,10.75,10.765,10.735,10.76,6590.0
2017-08-18,10.68,10.685,10.655,10.67,71339.0
2017-08-21,10.605,10.605,10.58,10.605,17412.0
2017-08-22,10.605,10.625,10.6,10.61,9608.0
2017-08-23,10.705,10.745,10.705,10.73,4055.0
2017-08-24,10.675,10.705,10.675,10.695,16010.0
2017-08-25,10.7,10.725,10.7,10.71,9425.0
2017-08-28,10.635,10.66,10.635,10.655,20236.0
2017-08-29,10.635,10.635,10.62,10.63,12606.0
2017-08-30,10.66,10.685,10.62,10.635,91932.0
2017-08-31,10.75,10.785,10.75,10.765,28587.0
2017-09-01,10.75,10.775,10.75,10.775,9811.0
2017-09-04,10.725,10.725,10.7,10.71,1339.0
2017-09-05,10.725,10.745,10.685,10.725,33289.0
2017-09-06,10.625,10.67,10.625,10.645,35221.0
2017-09-07,10.645,10.685,10.635,10.67,13284.0
2017-09-08,10.61,10.61,10.525,10.53,16339.0
2017-09-11,10.63,10.645,10.63,10.63,6212.0
2017-09-12,10.695,10.73,10.695,10.7,14526.0
2017-09-13,10.725,10.73,10.705,10.725,12791.0
2017-09-14,10.73,10.755,10.685,10.685,26718.0
2017-09-15,10.725,10.75,10.72,10.75,13798.0
2017-09-18,10.735,10.735,10.705,10.73,16253.0
2017-09-19,10.775,10.815,10.775,10.8,32208.0
2017-09-20,10.81,10.81,10.725,10.75,9587.0
2017-09-21,10.73,10.79,10.73,10.79,16853.0
2017-09-22,10.815,10.865,10.815,10.83,11273.0
2017-09-25,10.83,10.83,10.81,10.81,4087.0
2017-09-26,10.815,10.84,10.815,10.815,12837.0
2017-09-27,10.885,10.93,10.885,10.93,10118.0
2017-09-28,10.94,11.04,10.94,11.04,8561.0
2017-09-29,11.03,11.03,10.98,11.015,7284.0
2017-10-02,11.09,11.09,11.045,11.085,20398.0
2017-10-03,11.095,11.155,11.08,11.14,4267.0
2017-10-04,11.11,11.11,11.045,11.045,5097.0
2017-10-05,11.07,11.11,11.07,11.095,10440.0
2017-10-06,11.165,11.23,11.165,11.23,3272.0
2017-10-09,11.215,11.22,11.19,11.21,8234.0
2017-10-10,11.22,11.22,11.18,11.195,12197.0
2017-10-11,11.19,11.21,11.155,11.205,14322.0
2017-10-12,11.195,11.195,11.14,11.14,21092.0
2017-10-13,11.14,11.16,11.12,11.13,8152.0
2017-10-16,11.09,11.095,11.055,11.095,9911.0
2017-10-17,11.095,11.14,11.095,11.105,14477.0
2017-10-18,11.11,11.13,11.105,11.13,6802.0
2017-10-19,11.13,11.13,11.085,11.105,7784.0
2017-10-20,11.08,11.17,11.08,11.12,26084.0
2017-10-23,11.195,11.205,11.185,11.185,14347.0
2017-10-24,11.165,11.165,11.145,11.155,4795.0
2017-10-25,11.205,11.28,11.205,11.275,20325.0
2017-10-26,11.3,11.3,11.265,11.265,2847.0
2017-10-27,11.385,11.425,11.36,11.4,6227.0
2017-10-30,11.425,11.425,11.385,11.39,2771.0
2017-10-31,11.36,11.39,11.34,11.39,4112.0
2017-11-01,11.405,11.45,11.405,11.425,24318.0
2017-11-02,11.41,11.41,11.31,11.31,9306.0
2017-11-03,11.4,11.405,11.39,11.405,1277.0
2017-11-06,11.425,11.49,11.425,11.455,21695.0
2017-11-07,11.44,11.46,11.425,11.46,11264.0
2017-11-08,11.475,11.48,11.465,11.475,10677.0
2017-11-09,11.46,11.49,11.455,11.455,12435.0
2017-11-10,11.45,11.45,11.415,11.435,11899.0
2017-11-13,11.455,11.49,11.455,11.46,5766.0
2017-11-14,11.505,11.515,11.485,11.49,15920.0
2017-11-15,11.49,11.55,11.49,11.55,7553.0
2017-11-16,11.515,11.525,11.505,11.525,1710.0
2017-11-17,11.58,11.615,11.555,11.615,7147.0
2017-11-20,11.615,11.615,11.585,11.6,9591.0
2017-11-21,11.64,11.68,11.64,11.66,10851.0
2017-11-22,11.65,11.68,11.615,11.68,2406.0
2017-11-23,11.615,11.615,11.585,11.59,4034.0
2017-11-24,11.58,11.6,11.575,11.59,2315.0
2017-11-27,11.61,11.63,11.61,11.63,954.0
2017-11-28,11.615,11.63,11.61,11.63,4341.0
2017-11-29,11.69,11.705,11.68,11.705,13403.0
2017-11-30,11.74,11.74,11.705,11.705,7276.0
2017-12-01,11.75,11.765,11.74,11.74,12359.0
2017-12-04,11.74,11.765,11.73,11.73,1970.0
2017-12-05,11.71,11.71,11.63,11.63,8127.0
2017-12-06,11.705,11.735,11.685,11.715,8677.0
2017-12-07,11.765,11.8,11.765,11.8,695.0
2017-12-08,11.855,11.875,11.855,11.865,4778.0
2017-12-11,11.885,11.885,11.85,11.865,9405.0
2017-12-12,11.84,11.875,11.84,11.85,2742.0
2017-12-13,11.835,11.835,11.78,11.78,7699.0
2017-12-14,11.705,11.705,11.63,11.65,25811.0
2017-12-15,11.65,11.65,11.63,11.64,2203.0
2017-12-18,11.7,11.735,11.7,11.71,2766.0
2017-12-19,11.765,11.775,11.725,11.73,20032.0
2017-12-20,11.715,11.74,11.7,11.73,46135.0
2017-12-21,11.69,11.73,11.69,11.71,68124.0
2017-12-22,11.685,11.685,11.66,11.66,22910.0
2017-12-27,11.73,11.73,11.585,11.615,17780.0
2017-12-28,11.635,11.635,11.53,11.535,20826.0
2017-12-29,11.535,11.56,11.53,11.55,3911.0
2018-01-02,11.66,11.66,11.485,11.485,12406.0
2018-01-03,11.56,11.585,11.52,11.57,38632.0
2018-01-04,11.59,11.61,11.565,11.585,17916.0
2018-01-05,11.655,11.655,11.56,11.585,21937.0
2018-01-08,11.6,11.63,11.57,11.63,14240.0
2018-01-09,11.68,11.68,11.585,11.615,21731.0
2018-01-10,11.655,11.68,11.635,11.66,20142.0
2018-01-11,11.65,11.65,11.56,11.6,19721.0
2018-01-12,11.585,11.6,11.56,11.6,12728.0
2018-01-15,11.685,11.685,11.51,11.51,22111.0
2018-01-16,11.485,11.485,11.46,11.485,9374.0
2018-01-17,11.485,11.485,11.415,11.44,24920.0
2018-01-18,11.45,11.495,11.435,11.46,16027.0
2018-01-19,11.445,11.445,11.385,11.41,9260.0
2018-01-22,11.39,11.465,11.39,11.44,4751.0
2018-01-23,11.465,11.54,11.46,11.54,14670.0
2018-01-24,11.53,11.53,11.485,11.485,21295.0
2018-01-25,11.42,11.435,11.35,11.35,19307.0
2018-01-29,11.39,11.44,11.39,11.435,12407.0
2018-01-30,11.385,11.41,11.34,11.37,21224.0
2018-01-31,11.33,11.39,11.305,11.365,31383.0
2018-02-01,11.425,11.46,11.41,11.42,23504.0
2018-02-02,11.425,11.445,11.415,11.44,9504.0
2018-02-05,11.395,11.395,11.28,11.33,20333.0
2018-02-06,10.92,10.92,10.535,10.61,56454.0
2018-02-07,11.09,11.17,11.085,11.09,15798.0
2018-02-08,11.15,11.155,11.09,11.135,31706.0
2018-02-09,10.94,10.97,10.88,10.97,21624.0
2018-02-12,11.015,11.04,10.99,10.99,11455.0
2018-02-13,11.05,11.06,11.01,11.01,4072.0
2018-02-14,11.08,11.11,11.05,11.05,10619.0
2018-02-15,11.16,11.185,11.135,11.16,10369.0
2018-02-16,11.275,11.295,11.245,11.255,7204.0
2018-02-19,11.33,11.35,11.305,11.35,14584.0
2018-02-20,11.305,11.325,11.3,11.3,10055.0
2018-02-21,11.315,11.34,11.295,11.305,7835.0
2018-02-22,11.34,11.34,11.315,11.32,1395.0
2018-02-23,11.36,11.41,11.36,11.41,16852.0
2018-02-26,11.495,11.51,11.47,11.47,7290.0
2018-02-27,11.565,11.59,11.555,11.585,6285.0
2018-02-28,11.585,11.585,11.535,11.535,10614.0
2018-03-01,11.52,11.52,11.505,11.51,8265.0
2018-03-02,11.37,11.37,11.33,11.34,6288.0
2018-03-05,11.37,11.39,11.36,11.36,8168.0
2018-03-06,11.495,11.52,11.485,11.49,4214.0
2018-03-07,11.39,11.4,11.36,11.37,15279.0
2018-03-08,11.45,11.465,11.425,11.445,16126.0
2018-03-09,11.545,11.605,11.545,11.565,15894.0
2018-03-12,11.68,11.68,11.635,11.64,8699.0
2018-03-13,11.605,11.625,11.6,11.6,1247.0
2018-03-14,11.585,11.6,11.53,11.57,10173.0
2018-03-15,11.52,11.52,11.48,11.51,13302.0
2018-03-16,11.635,11.665,11.61,11.61,2050.0
2018-03-19,11.73,11.75,11.72,11.75,22177.0
2018-03-20,11.64,11.64,11.6,11.625,8092.0
2018-03-21,11.665,11.685,11.655,11.655,3075.0
2018-03-22,11.565,11.59,11.56,11.56,2171.0
2018-03-23,11.345,11.345,11.23,11.245,29949.0
2018-03-26,11.12,11.18,11.12,11.18,4850.0
2018-03-27,11.325,11.4,11.315,11.395,34620.0
2018-03-28,11.21,11.265,11.21,11.225,10963.0
2018-03-29,11.255,11.28,11.21,11.25,3295.0
2018-04-03,11.34,11.34,11.095,11.115,7308.0
2018-04-04,11.25,11.25,11.185,11.185,4130.0
2018-04-05,11.34,11.43,11.34,11.395,14308.0
2018-04-06,11.35,11.365,11.305,11.335,7369.0
2018-04-09,11.255,11.29,11.23,11.27,7513.0
2018-04-10,11.23,11.335,11.23,11.335,7483.0
2018-04-11,11.29,11.29,11.245,11.29,10484.0
2018-04-12,11.3,11.3,11.27,11.295,6711.0
2018-04-13,11.305,11.325,11.29,11.3,11835.0
2018-04-16,11.365,11.365,11.325,11.365,4951.0
2018-04-17,11.43,11.435,11.39,11.43,5018.0
2018-04-18,11.525,11.555,11.52,11.555,7313.0
2018-04-19,11.54,11.54,11.465,11.495,6096.0
2018-04-20,11.55,11.57,11.53,11.53,6783.0
2018-04-23,11.525,11.525,11.51,11.525,3049.0
2018-04-24,11.615,11.66,11.615,11.645,10529.0
2018-04-26,11.62,11.62,11.565,11.57,10557.0
2018-04-27,11.71,11.725,11.665,11.685,7437.0
2018-04-30,11.69,11.735,11.665,11.7,18579.0
2018-05-01,11.685,11.69,11.66,11.66,10849.0
2018-05-02,11.755,11.78,11.655,11.715,15191.0
2018-05-03,11.75,11.75,11.6,11.6,14683.0
2018-05-04,11.6,11.61,11.55,11.595,13847.0
2018-05-07,11.78,11.8,11.75,11.785,17908.0
2018-05-08,11.78,11.83,11.77,11.82,7171.0
2018-05-09,11.89,11.93,11.89,11.92,9304.0
2018-05-10,12.005,12.005,11.98,11.985,3744.0
2018-05-11,11.96,11.96,11.935,11.945,12704.0
2018-05-14,11.955,11.98,11.93,11.94,6311.0
2018-05-15,11.985,12.01,11.985,12.0,10577.0
2018-05-16,12.005,12.075,12.005,12.065,8785.0
2018-05-17,12.03,12.03,11.945,11.975,8002.0
2018-05-18,12.03,12.055,12.025,12.055,4803.0
2018-05-21,12.045,12.055,12.025,12.05,8666.0
2018-05-22,11.965,11.985,11.94,11.94,4919.0
2018-05-23,11.96,11.985,11.96,11.985,2750.0
2018-05-24,12.005,12.005,11.975,11.99,7734.0
2018-05-25,11.975,12.03,11.975,12.03,7514.0
2018-05-28,11.99,11.99,11.96,11.975,12420.0
2018-05-29,11.945,12.035,11.945,12.02,1795.0
2018-05-30,11.975,11.985,11.965,11.985,5682.0
2018-05-31,11.945,12.0,11.945,11.985,1875.0
2018-06-01,11.955,11.975,11.945,11.945,11394.0
2018-06-04,12.025,12.025,11.935,11.945,11405.0
2018-06-05,11.945,11.975,11.935,11.94,4925.0
2018-06-06,12.0,12.0,11.92,11.94,8695.0
2018-06-07,11.955,12.0,11.955,11.985,5683.0
2018-06-08,12.025,12.05,12.02,12.05,15413.0
2018-06-12,12.08,12.09,12.05,12.07,18747.0
2018-06-13,12.16,12.17,12.16,12.16,11933.0
2018-06-14,12.16,12.195,12.16,12.165,7264.0
2018-06-15,12.365,12.365,12.345,12.355,2693.0
2018-06-18,12.39,12.395,12.34,12.34,7118.0
2018-06-19,12.39,12.4,12.345,12.375,7286.0
2018-06-20,12.415,12.46,12.41,12.445,12810.0
2018-06-21,12.51,12.55,12.505,12.55,8208.0
2018-06-22,12.415,12.43,12.39,12.39,2647.0
2018-06-25,12.33,12.33,12.285,12.305,6305.0
2018-06-26,12.305,12.305,12.195,12.25,4719.0
2018-06-27,12.265,12.3,12.265,12.295,4050.0
2018-06-28,12.295,12.295,12.255,12.275,11535.0
2018-06-29,12.305,12.34,12.295,12.325,3819.0
2018-07-02,12.31,12.31,12.195,12.195,10043.0
2018-07-03,12.35,12.385,12.345,12.36,4475.0
2018-07-04,12.25,12.25,12.195,12.215,6986.0
2018-07-05,12.26,12.285,12.25,12.255,12434.0
2018-07-06,12.32,12.35,12.32,12.35,971.0
2018-07-09,12.36,12.385,12.35,12.36,9550.0
2018-07-10,12.405,12.425,12.395,12.425,3262.0
2018-07-11,12.425,12.475,12.425,12.475,6379.0
2018-07-12,12.54,12.58,12.54,12.54,1983.0
2018-07-13,12.59,12.59,12.555,12.56,7618.0
2018-07-16,12.6,12.6,12.585,12.585,9196.0
2018-07-17,12.545,12.545,12.515,12.535,4948.0
2018-07-18,12.665,12.7,12.65,12.665,8301.0
2018-07-19,12.67,12.67,12.61,12.61,6459.0
2018-07-20,12.715,12.715,12.665,12.665,781.0
2018-07-23,12.565,12.565,12.52,12.545,14852.0
2018-07-24,12.71,12.72,12.695,12.71,7329.0
2018-07-25,12.625,12.655,12.6,12.655,7862.0
2018-07-26,12.61,12.635,12.61,12.635,1521.0
2018-07-27,12.73,12.76,12.73,12.76,12662.0
2018-07-30,12.675,12.675,12.625,12.655,5111.0
2018-07-31,12.6,12.6,12.56,12.56,10537.0
2018-08-01,12.63,12.65,12.62,12.635,3014.0
2018-08-02,12.675,12.685,12.665,12.685,7431.0
2018-08-03,12.775,12.785,12.755,12.755,5823.0
2018-08-06,12.735,12.785,12.735,12.785,5443.0
2018-08-07,12.795,12.82,12.795,12.795,1737.0
2018-08-08,12.74,12.765,12.735,12.76,7740.0
2018-08-09,12.755,12.755,12.72,12.72,3109.0
2018-08-10,12.825,12.91,12.825,12.905,13840.0
2018-08-13,12.935,12.96,12.935,12.95,8429.0
2018-08-14,12.99,13.0,12.955,12.99,21145.0
2018-08-15,13.065,13.125,13.065,13.11,4181.0
2018-08-16,13.045,13.045,12.99,12.99,12681.0
2018-08-17,13.055,13.055,13.04,13.04,33679.0
2018-08-20,13.06,13.06,13.04,13.045,12843.0
2018-08-21,13.02,13.035,12.97,12.97,5251.0
2018-08-22,12.94,12.97,12.94,12.96,1475.0
2018-08-23,13.025,13.105,13.02,13.105,8206.0
2018-08-24,13.175,13.2,13.135,13.135,5108.0
2018-08-27,13.1,13.135,13.09,13.13,10940.0
2018-08-28,13.135,13.17,13.13,13.155,6149.0
2018-08-29,13.15,13.185,13.135,13.185,7729.0
2018-08-30,13.215,13.275,13.215,13.265,1835.0
2018-08-31,13.3,13.315,13.285,13.295,4956.0
2018-09-03,13.46,13.475,13.425,13.435,1764.0
2018-09-04,13.435,13.45,13.385,13.43,6468.0
2018-09-05,13.45,13.45,13.385,13.395,28712.0
2018-09-06,13.395,13.415,13.36,13.415,10520.0
2018-09-07,13.36,13.415,13.36,13.41,4703.0
2018-09-10,13.505,13.57,13.505,13.52,18813.0
2018-09-11,13.605,13.605,13.525,13.535,4476.0
2018-09-12,13.57,13.635,13.57,13.635,14479.0
2018-09-13,13.5,13.5,13.44,13.44,2807.0
2018-09-14,13.475,13.52,13.475,13.49,2143.0
2018-09-17,13.58,13.585,13.555,13.585,4479.0
2018-09-18,13.54,13.54,13.435,13.475,4595.0
2018-09-19,13.475,13.475,13.41,13.41,15653.0
2018-09-20,13.415,13.43,13.39,13.395,11128.0
2018-09-21,13.375,13.375,13.325,13.36,23846.0
2018-09-24,13.33,13.345,13.3,13.33,3168.0
2018-09-25,13.33,13.37,13.32,13.365,5485.0
2018-09-26,13.35,13.35,13.305,13.33,9344.0
2018-09-27,13.35,13.375,13.34,13.36,5726.0
2018-09-28,13.46,13.47,13.455,13.47,5764.0
2018-10-01,13.625,13.625,13.475,13.475,1082.0
2018-10-02,13.48,13.48,13.435,13.435,7773.0
2018-10-03,13.435,13.525,13.435,13.525,903.0
2018-10-04,13.665,13.665,13.63,13.64,3248.0
2018-10-05,13.64,13.665,13.62,13.665,4504.0
2018-10-08,13.605,13.605,13.565,13.565,5935.0
2018-10-09,13.54,13.545,13.495,13.495,723.0
2018-10-10,13.48,13.48,13.415,13.43,10803.0
2018-10-11,13.075,13.1,12.925,12.93,30861.0
2018-10-12,12.87,12.91,12.845,12.91,5938.0
2018-10-15,12.91,12.91,12.875,12.895,758.0
2018-10-16,12.78,12.825,12.745,12.825,13404.0
2018-10-17,12.975,13.105,12.975,13.1,7002.0
2018-10-18,13.12,13.12,13.04,13.04,18751.0
2018-10-19,12.95,12.97,12.95,12.97,1988.0
2018-10-22,12.885,12.93,12.865,12.93,5477.0
2018-10-23,12.93,12.93,12.895,12.905,9257.0
2018-10-24,12.845,12.865,12.83,12.865,7721.0
2018-10-25,12.58,12.595,12.56,12.58,11229.0
2018-10-26,12.58,12.64,12.58,12.64,10482.0
2018-10-29,12.54,12.555,12.52,12.535,2271.0
2018-10-30,12.495,12.535,12.495,12.535,4136.0
2018-10-31,12.6,12.645,12.595,12.645,3343.0
2018-11-01,12.745,12.8,12.7,12.7,4015.0
2018-11-02,12.655,12.655,12.635,12.655,1165.0
2018-11-05,13.69,13.69,12.61,12.61,1867.0
2018-11-06,12.635,12.74,12.635,12.665,4139.0
2018-11-07,12.68,12.77,12.68,12.68,4053.0
2018-11-08,12.93,12.93,12.915,12.925,791.0
2018-11-09,12.915,12.925,12.865,12.925,4788.0
2018-11-12,12.83,12.925,12.83,12.925,7624.0
2018-11-13,12.765,12.765,12.685,12.725,1264.0
2018-11-14,12.66,12.66,12.62,12.66,2068.0
2018-11-15,12.66,12.66,12.405,12.405,5037.0
2018-11-16,12.52,12.56,12.52,12.55,7165.0
2018-11-19,12.535,12.535,12.495,12.53,6663.0
2018-11-20,12.43,12.43,12.36,12.39,2984.0
2018-11-21,12.275,12.325,12.26,12.28,22075.0
2018-11-22,12.285,12.31,12.245,12.245,8557.0
2018-11-23,12.255,12.255,12.22,12.22,3270.0
2018-11-26,12.225,12.26,12.225,12.255,14768.0
2018-11-27,12.41,12.41,12.36,12.38,4463.0
2018-11-28,12.38,12.51,12.38,12.47,4879.0
2018-11-29,12.58,12.59,12.57,12.575,3527.0
2018-11-30,12.675,12.675,12.53,12.53,10042.0
2018-12-03,12.695,12.695,12.685,12.685,1249.0
2018-12-04,12.685,12.695,12.6,12.6,17748.0
2018-12-05,12.45,12.535,12.415,12.535,5679.0
2018-12-06,12.475,12.475,12.43,12.43,565.0
2018-12-07,12.455,12.555,12.455,12.49,14555.0
2018-12-10,12.26,12.285,12.2,12.2,4704.0
2018-12-11,12.385,12.385,12.305,12.32,6815.0
2018-12-12,12.33,12.405,12.33,12.39,2941.0
2018-12-13,12.395,12.435,12.385,12.41,5632.0
2018-12-14,12.34,12.34,12.275,12.275,4023.0
2018-12-17,12.245,12.325,12.245,12.325,11721.0
2018-12-18,12.005,12.015,11.97,11.97,8153.0
2018-12-19,11.91,11.93,11.9,11.925,4306.0
2018-12-20,11.86,11.91,11.785,11.8,8944.0
2018-12-21,11.8,11.8,11.7,11.73,15270.0
2018-12-24,11.525,11.585,11.525,11.525,6300.0
2018-12-27,11.525,11.86,11.525,11.84,1156.0
2018-12-28,11.93,11.93,11.91,11.92,1857.0
2018-12-31,11.945,11.96,11.945,11.945,3035.0
2019-01-02,12.145,12.145,11.925,11.925,5226.0
2019-01-03,12.13,12.13,12.06,12.08,931.0
2019-01-04,12.06,12.06,11.79,11.85,1128.0
2019-01-07,11.975,11.975,11.905,11.945,5455.0
2019-01-08,11.945,11.97,11.91,11.955,15344.0
2019-01-09,12.01,12.01,11.99,11.995,4390.0
2019-01-10,12.01,12.01,11.915,11.915,5681.0
2019-01-11,11.93,11.955,11.91,11.91,637.0
2019-01-14,11.915,11.935,11.915,11.935,1060.0
2019-01-15,11.97,11.97,11.97,11.97,49.0
2019-01-16,11.99,11.995,11.99,11.995,2942.0
2019-01-17,12.025,12.06,12.025,12.06,2048.0
2019-01-18,12.08,12.08,12.01,12.01,9856.0
2019-01-21,12.12,12.145,12.065,12.11,5315.0
2019-01-22,12.105,12.105,12.07,12.08,8269.0
2019-01-23,12.025,12.08,12.01,12.02,20598.0
2019-01-24,12.01,12.065,11.985,11.99,16943.0
2019-01-25,12.105,12.145,12.105,12.145,4203.0
2019-01-29,12.045,12.045,11.97,11.97,14103.0
2019-01-30,12.08,12.08,11.985,11.985,6969.0
2019-01-31,11.985,12.04,11.985,12.005,1510.0
2019-02-01,12.07,12.14,12.065,12.11,9007.0
2019-02-04,12.145,12.18,12.12,12.165,7252.0
2019-02-05,12.22,12.245,12.15,12.165,51620.0
2019-02-06,12.2,12.345,12.19,12.345,16850.0
2019-02-07,12.45,12.45,12.43,12.43,4317.0
2019-02-08,12.38,12.44,12.365,12.42,7050.0
2019-02-11,12.445,12.445,12.385,12.385,1915.0
2019-02-12,12.51,12.525,12.485,12.51,3149.0
2019-02-13,12.545,12.545,12.47,12.49,14329.0
2019-02-14,12.545,12.57,12.52,12.52,5019.0
2019-02-15,12.55,12.56,12.52,12.55,7492.0
2019-02-18,12.56,12.56,12.49,12.5,15882.0
2019-02-19,12.51,12.59,12.51,12.585,9034.0
2019-02-20,12.68,12.68,12.49,12.525,9287.0
2019-02-21,12.525,12.585,12.47,12.47,4050.0
2019-02-22,12.585,12.63,12.585,12.63,7693.0
2019-02-25,12.61,12.61,12.585,12.61,9425.0
2019-02-26,12.585,12.585,12.52,12.525,11355.0
2019-02-27,12.525,12.525,12.47,12.49,6737.0
2019-02-28,12.6,12.63,12.56,12.58,10930.0
2019-03-01,12.645,12.74,12.645,12.74,5766.0
2019-03-04,12.75,12.83,12.75,12.83,14199.0
2019-03-05,12.745,12.745,12.7,12.745,11302.0
2019-03-06,12.845,12.845,12.72,12.765,7089.0
2019-03-07,12.73,12.76,12.685,12.725,5595.0
2019-03-08,12.69,12.69,12.66,12.685,19220.0
2019-03-11,12.645,12.67,12.61,12.64,8208.0
2019-03-12,12.77,12.805,12.75,12.77,5224.0
2019-03-13,12.78,12.79,12.77,12.785,7507.0
2019-03-14,12.83,12.9,12.83,12.88,8019.0
2019-03-15,12.865,12.89,12.85,12.89,11225.0
2019-03-18,12.9,12.93,12.85,12.885,4914.0
2019-03-19,12.905,12.94,12.905,12.925,938.0
2019-03-20,13.245,13.245,12.94,12.96,8123.0
2019-03-21,12.91,12.91,12.77,12.84,10127.0
2019-03-22,12.92,13.01,12.92,13.0,6264.0
2019-03-25,12.945,12.945,12.785,12.785,6004.0
2019-03-26,12.77,12.785,12.77,12.785,8105.0
2019-03-27,12.785,12.88,12.785,12.87,10970.0
2019-03-28,12.865,12.865,12.79,12.8,6676.0
2019-03-29,12.91,12.975,12.91,12.92,4967.0
2019-04-01,12.995,13.0,12.955,12.955,9057.0
2019-04-02,13.055,13.055,13.015,13.05,9303.0
2019-04-03,13.15,13.15,13.07,13.095,12565.0
2019-04-04,13.015,13.055,13.015,13.03,9803.0
2019-04-05,13.055,13.08,13.05,13.08,5533.0
2019-04-08,13.125,13.155,13.115,13.155,2357.0
2019-04-09,13.115,13.115,13.055,13.055,12984.0
2019-04-10,13.05,13.11,13.03,13.03,5550.0
2019-04-11,13.055,13.06,13.02,13.055,8443.0
2019-04-12,13.095,13.135,13.09,13.11,12862.0
2019-04-15,13.055,13.08,13.035,13.05,10348.0
2019-04-16,13.05,13.11,13.05,13.11,12937.0
2019-04-17,13.095,13.115,13.02,13.02,7218.0
2019-04-18,13.055,13.07,13.0,13.04,5577.0
2019-04-23,13.155,13.185,13.145,13.175,9642.0
2019-04-24,13.28,13.435,13.28,13.435,3664.0
2019-04-26,13.42,13.42,13.375,13.42,1921.0
2019-04-29,13.41,13.435,13.395,13.43,6064.0
2019-04-30,13.44,13.45,13.4,13.45,1627.0
2019-05-01,13.45,13.48,13.45,13.475,6738.0
2019-05-02,13.44,13.44,13.385,13.43,8022.0
2019-05-03,13.49,13.49,13.435,13.45,7577.0
2019-05-06,13.495,13.505,13.385,13.385,5273.0
2019-05-07,13.455,13.48,13.375,13.375,7007.0
2019-05-08,13.3,13.325,13.265,13.305,5453.0
2019-05-09,13.34,13.34,13.285,13.285,10675.0
2019-05-10,13.265,13.28,13.225,13.225,6151.0
2019-05-13,13.225,13.27,13.225,13.26,1960.0
2019-05-14,13.06,13.145,13.06,13.11,7674.0
2019-05-15,13.225,13.315,13.225,13.315,10434.0
2019-05-16,13.345,13.345,13.305,13.345,4879.0
2019-05-17,13.51,13.535,13.51,13.525,15209.0
2019-05-20,13.45,13.48,13.41,13.41,14084.0
2019-05-21,13.365,13.46,13.325,13.42,7447.0
2019-05-22,13.525,13.525,13.475,13.475,8593.0
2019-05-23,13.47,13.47,13.415,13.415,3236.0
2019-05-24,13.325,13.345,13.27,13.32,6166.0
2019-05-27,13.23,13.285,13.23,13.26,17019.0
2019-05-28,13.29,13.355,13.29,13.3,2749.0
2019-05-29,13.19,13.19,13.095,13.19,4827.0
2019-05-30,13.055,13.095,13.055,13.055,5286.0
2019-05-31,13.055,13.055,13.02,13.035,9821.0
2019-06-03,12.89,12.89,12.825,12.85,7422.0
2019-06-04,12.825,12.86,12.82,12.82,12205.0
2019-06-05,13.07,13.09,13.05,13.05,6024.0
2019-06-06,13.17,13.225,13.17,13.22,5649.0
2019-06-07,13.265,13.32,13.265,13.32,762.0
2019-06-11,13.495,13.51,13.48,13.505,8392.0
2019-06-12,13.49,13.505,13.46,13.495,8381.0
2019-06-13,13.51,13.545,13.51,13.545,6276.0
2019-06-14,13.585,13.665,13.585,13.665,32262.0
2019-06-17,13.79,13.81,13.755,13.78,25087.0
2019-06-18,13.745,13.78,13.72,13.76,36097.0
2019-06-19,13.79,13.8,13.765,13.8,17280.0
2019-06-20,13.81,13.83,13.8,13.8,4177.0
2019-06-21,13.81,13.81,13.72,13.72,7124.0
2019-06-24,13.735,13.745,13.735,13.745,2225.0
2019-06-25,13.7,13.72,13.67,13.67,12244.0
2019-06-26,13.64,13.64,13.585,13.585,17982.0
2019-06-27,13.505,13.57,13.505,13.57,10126.0
2019-06-28,13.55,13.57,13.55,13.555,11682.0
2019-07-01,13.69,13.765,13.685,13.76,14476.0
2019-07-02,13.795,13.815,13.77,13.77,10118.0
2019-07-03,13.78,13.815,13.78,13.8,10992.0
2019-07-04,13.78,13.815,13.78,13.78,3789.0
2019-07-05,13.815,13.85,13.805,13.805,15148.0
2019-07-08,13.87,13.89,13.855,13.855,7627.0
2019-07-09,13.855,13.855,13.84,13.855,6641.0
2019-07-10,14.0,14.015,13.96,13.965,6084.0
2019-07-11,13.965,14.035,13.965,13.965,15593.0
2019-07-12,13.98,13.985,13.93,13.95,7186.0
2019-07-15,13.93,13.945,13.895,13.905,11719.0
2019-07-16,13.905,13.93,13.895,13.93,3893.0
2019-07-17,13.935,13.95,13.915,13.915,8408.0
2019-07-18,13.835,13.835,13.76,13.76,14699.0
2019-07-19,13.805,13.85,13.805,13.85,318.0
2019-07-22,13.77,13.78,13.715,13.78,11256.0
2019-07-23,13.825,13.855,13.805,13.82,1969.0
2019-07-24,13.93,14.015,13.925,14.0,9129.0
2019-07-25,14.06,14.095,14.025,14.055,8617.0
2019-07-26,14.08,14.11,14.055,14.11,6046.0
2019-07-29,14.115,14.22,14.115,14.21,3699.0
2019-07-30,14.245,14.255,14.21,14.24,15724.0
2019-07-31,14.26,14.26,14.205,14.225,7606.0
2019-08-01,14.15,14.185,14.15,14.18,2992.0
2019-08-02,14.115,14.115,14.06,14.1,11018.0
2019-08-05,14.055,14.055,13.895,13.985,20983.0
2019-08-06,13.44,13.67,13.405,13.615,22453.0
2019-08-07,13.815,13.93,13.78,13.91,15414.0
2019-08-08,13.88,13.905,13.86,13.905,10526.0
2019-08-09,14.025,14.055,13.99,13.99,5346.0
2019-08-12,14.015,14.075,14.0,14.075,10199.0
2019-08-13,13.95,13.95,13.905,13.91,12179.0
2019-08-14,14.04,14.09,14.025,14.045,50580.0
2019-08-15,13.76,13.765,13.69,13.765,51995.0
2019-08-16,13.76,13.76,13.715,13.74,51507.0
2019-08-19,13.98,13.99,13.95,13.98,24859.0
2019-08-20,14.04,14.04,14.005,14.005,33018.0
2019-08-21,13.965,13.965,13.935,13.935,4065.0
2019-08-22,14.035,14.075,14.035,14.04,5361.0
2019-08-23,14.045,14.09,14.045,14.09,4932.0
2019-08-26,13.8,13.8,13.75,13.795,9400.0
2019-08-27,13.855,13.905,13.855,13.875,2671.0
2019-08-28,13.875,13.95,13.875,13.95,4332.0
2019-08-29,13.96,14.005,13.95,13.98,6275.0
2019-08-30,14.115,14.245,14.115,14.18,26133.0
2019-09-02,14.125,14.125,14.09,14.1,7519.0
2019-09-03,14.11,14.19,14.11,14.13,3606.0
2019-09-04,14.02,14.07,14.02,14.055,7130.0
2019-09-05,14.075,14.13,14.075,14.13,5397.0
2019-09-06,14.17,14.19,14.17,14.17,5360.0
2019-09-09,14.17,14.17,14.13,14.13,2901.0
2019-09-10,14.15,14.15,14.115,14.115,806.0
2019-09-11,14.115,14.165,14.115,14.135,5054.0
2019-09-12,14.15,14.17,14.15,14.17,1806.0
2019-09-13,14.205,14.205,14.155,14.155,3233.0
2019-09-16,14.125,14.17,14.125,14.145,6780.0
2019-09-17,14.18,14.26,14.18,14.22,3465.0
2019-09-18,14.185,14.21,14.185,14.205,2667.0
2019-09-19,14.35,14.375,14.35,14.375,4374.0
2019-09-20,14.385,14.385,14.33,14.375,4518.0
2019-09-23,14.375,14.385,14.32,14.32,8021.0
2019-09-24,14.41,14.41,14.365,14.4,12876.0
2019-09-25,14.375,14.375,14.2,14.24,1608.0
2019-09-26,14.31,14.35,14.3,14.35,51661.0
2019-09-27,14.31,14.335,14.31,14.31,3663.0
2019-09-30,14.295,14.315,14.295,14.295,629.0
2019-10-01,14.38,14.43,14.345,14.42,10812.0
2019-10-02,14.29,14.29,14.24,14.275,4437.0
2019-10-03,14.025,14.03,13.97,14.01,12299.0
2019-10-04,14.025,14.065,14.01,14.01,3300.0
2019-10-07,14.2,14.2,14.15,14.2,1522.0
2019-10-08,14.205,14.24,14.2,14.2,302.0
2019-10-09,14.22,14.22,13.99,14.03,8278.0
2019-10-10,14.005,14.05,14.005,14.005,1577.0
2019-10-11,14.19,14.19,14.185,14.185,249.0
2019-10-14,14.235,14.28,14.235,14.28,735.0
2019-10-15,14.275,14.31,14.275,14.28,4303.0
2019-10-16,14.42,14.49,14.415,14.47,49897.0
2019-10-17,14.385,14.385,14.31,14.31,48204.0
2019-10-18,14.31,14.315,14.24,14.24,8716.0
2019-10-21,14.2,14.225,14.185,14.2,7727.0
2019-10-22,14.22,14.27,14.22,14.245,5395.0
2019-10-23,14.225,14.245,14.18,14.22,7420.0
2019-10-24,14.315,14.315,14.255,14.31,7612.0
2019-10-25,14.33,14.375,14.33,14.375,4370.0
2019-10-28,14.44,14.465,14.4,14.465,9602.0
2019-10-29,14.42,14.44,14.375,14.375,5538.0
2019-10-30,14.375,14.4,14.375,14.395,5838.0
2019-10-31,14.365,14.365,14.275,14.28,5397.0
2019-11-01,14.35,14.36,14.295,14.295,2454.0
2019-11-04,14.385,14.4,14.35,14.35,7786.0
2019-11-05,14.42,14.47,14.405,14.405,2144.0
2019-11-06,14.45,14.455,14.405,14.435,15978.0
2019-11-07,14.455,14.5,14.455,14.5,12394.0
2019-11-08,14.5,14.505,14.47,14.505,7985.0
2019-11-11,14.525,14.58,14.525,14.545,6186.0
2019-11-12,14.595,14.6,14.535,14.6,5373.0
2019-11-13,14.6,14.625,14.56,14.6,20859.0
2019-11-14,14.63,14.715,14.615,14.66,13954.0
2019-11-15,14.805,14.845,14.665,14.7,18456.0
2019-11-18,14.72,14.72,14.68,14.715,20469.0
2019-11-19,14.735,14.775,14.705,14.73,16881.0
2019-11-20,14.685,14.695,14.635,14.645,21132.0
2019-11-21,14.7,14.7,14.665,14.665,2842.0
2019-11-22,14.7,14.74,14.7,14.74,10744.0
2019-11-25,14.755,14.79,14.755,14.77,13004.0
2019-11-26,14.825,14.89,14.825,14.855,7055.0
2019-11-27,14.86,14.915,14.86,14.9,6439.0
2019-11-28,14.915,14.95,14.9,14.945,17719.0
2019-11-29,14.95,14.96,14.915,14.915,3829.0
2019-12-02,14.915,14.985,14.915,14.97,4281.0
2019-12-03,14.79,14.79,14.705,14.705,21663.0
2019-12-04,14.63,14.63,14.555,14.63,13975.0
2019-12-05,14.63,14.7,14.615,14.665,13156.0
2019-12-06,14.7,14.75,14.67,14.67,54709.0
2019-12-09,14.825,14.825,14.775,14.825,7191.0
2019-12-10,14.82,14.82,14.77,14.8,3005.0
2019-12-11,14.825,14.825,14.79,14.79,10540.0
2019-12-12,14.755,14.765,14.73,14.735,4109.0
2019-12-13,14.825,14.825,14.68,14.735,5941.0
2019-12-16,14.925,14.925,14.765,14.86,15670.0
2019-12-17,14.98,14.98,14.875,14.915,10007.0
2019-12-18,14.855,14.865,14.81,14.86,3974.0
2019-12-19,14.89,14.915,14.855,14.855,3595.0
2019-12-20,14.855,14.855,14.805,14.83,9221.0
2019-12-23,14.855,14.86,14.84,14.86,14062.0
2019-12-24,14.91,14.915,14.82,14.825,5053.0
2019-12-27,14.86,14.86,14.855,14.855,815.0
2019-12-30,14.755,14.755,14.715,14.74,18276.0
2019-12-31,14.8,14.8,14.61,14.685,18022.0
2020-01-02,14.81,14.81,14.655,14.705,5905.0
2020-01-03,14.805,14.87,14.805,14.805,11333.0
2020-01-06,14.835,14.835,14.765,14.765,14088.0
2020-01-07,14.765,14.89,14.765,14.835,4680.0
2020-01-08,14.835,14.84,14.69,14.8,6334.0
2020-01-09,14.905,14.97,14.905,14.92,7860.0
2020-01-10,14.99,15.055,14.99,15.03,3745.0
2020-01-13,15.045,15.045,14.995,15.005,14145.0
2020-01-14,14.98,15.01,14.96,14.98,10357.0
2020-01-15,15.01,15.025,14.975,14.98,6705.0
2020-01-16,15.045,15.045,14.975,14.99,18748.0
2020-01-17,15.045,15.115,15.045,15.1,7244.0
2020-01-20,15.185,15.185,15.115,15.135,12948.0
2020-01-21,15.15,15.15,15.115,15.115,2808.0
2020-01-22,15.21,15.255,15.175,15.235,5987.0
2020-01-23,15.255,15.255,15.115,15.115,5851.0
2020-01-24,15.125,15.245,15.125,15.235,9207.0
2020-01-28,15.235,15.235,15.075,15.075,9858.0
2020-01-29,15.2,15.25,15.2,15.25,6125.0
2020-01-30,15.22,15.23,15.175,15.175,1662.0
2020-01-31,15.175,15.4,15.175,15.365,34067.0
2020-02-03,15.33,15.33,15.145,15.22,12794.0
2020-02-04,15.215,15.3,15.215,15.23,2659.0
2020-02-05,15.23,15.38,15.23,15.34,8056.0
2020-02-06,15.365,15.525,15.365,15.525,8911.0
2020-02-07,15.56,15.62,15.56,15.61,13763.0
2020-02-10,15.61,15.625,15.56,15.575,9857.0
2020-02-11,15.62,15.73,15.62,15.71,9029.0
2020-02-12,15.68,15.68,15.63,15.63,5863.0
2020-02-13,15.715,15.73,15.68,15.68,7659.0
2020-02-14,15.76,15.76,15.71,15.75,4636.0
2020-02-17,15.83,15.83,15.745,15.75,10747.0
2020-02-18,15.76,15.83,15.76,15.81,4324.0
2020-02-19,15.825,15.835,15.81,15.81,5502.0
2020-02-20,15.835,16.14,15.835,16.005,13713.0
2020-02-21,16.005,16.005,15.92,15.97,10061.0
2020-02-24,15.98,15.98,15.695,15.695,13666.0
2020-02-25,15.46,15.535,15.195,15.505,24126.0
2020-02-26,15.405,15.405,15.015,15.075,33780.0
2020-02-27,15.08,15.08,14.75,14.75,40834.0
2020-02-28,14.69,14.69,13.96,14.165,26481.0
2020-03-02,13.95,14.38,13.95,14.31,22341.0
2020-03-03,15.1,15.11,14.775,14.775,18744.0
2020-03-04,14.565,14.565,14.34,14.475,7124.0
2020-03-05,15.965,15.965,14.77,14.77,5338.0
2020-03-06,14.655,14.655,14.275,14.305,28514.0
2020-03-09,13.83,13.845,13.405,13.585,10762.0
2020-03-10,13.405,13.64,13.04,13.64,34063.0
2020-03-11,14.015,14.015,13.625,13.68,27881.0
2020-03-12,13.5,13.68,12.855,13.07,17891.0
2020-03-13,12.405,12.49,12.115,12.15,26885.0
2020-03-16,12.15,13.21,11.965,12.83,40561.0
2020-03-17,12.395,12.955,12.395,12.955,26801.0
2020-03-18,12.97,13.045,12.715,12.79,37030.0
2020-03-19,13.235,13.49,13.07,13.07,24928.0
2020-03-20,13.33,13.33,12.745,12.785,28880.0
2020-03-23,12.44,12.44,11.3,12.395,84706.0
2020-03-24,12.19,12.41,12.19,12.34,20089.0
2020-03-25,12.89,12.905,12.63,12.63,14408.0
2020-03-26,12.905,13.07,12.89,12.955,18478.0
2020-03-27,13.07,13.09,12.78,12.85,11795.0
2020-03-30,12.78,12.78,12.595,12.715,6915.0
2020-03-31,12.98,13.07,12.87,12.87,11159.0
2020-04-01,12.96,12.965,12.895,12.895,5662.0
2020-04-02,12.715,12.91,12.715,12.88,6125.0
2020-04-03,12.895,13.075,12.895,13.015,2367.0
2020-04-06,13.14,13.425,13.14,13.425,38884.0
2020-04-07,13.425,13.425,13.245,13.26,3776.0
2020-04-08,13.27,13.29,13.255,13.27,2627.0
2020-04-09,13.245,13.27,13.17,13.27,8530.0
2020-04-14,13.16,13.16,12.89,12.93,25317.0
2020-04-15,12.93,12.975,12.89,12.95,11874.0
2020-04-16,13.125,13.255,13.125,13.22,2583.0
2020-04-17,13.255,13.27,13.03,13.075,11146.0
2020-04-20,13.29,13.325,13.095,13.095,9545.0
2020-04-21,13.075,13.09,12.94,12.975,19042.0
2020-04-22,12.965,12.965,12.75,12.815,14171.0
2020-04-23,12.96,13.01,12.93,12.93,5468.0
2020-04-24,12.95,12.95,12.76,12.83,4935.0
2020-04-27,12.825,13.0,12.825,12.975,5067.0
2020-04-28,13.0,13.055,13.0,13.045,3816.0
2020-04-29,13.145,13.145,12.945,12.945,12171.0
2020-04-30,13.015,13.14,13.015,13.115,3500.0
2020-05-01,13.14,13.14,12.96,12.99,8938.0
2020-05-04,12.975,12.995,12.825,12.925,8303.0
2020-05-05,12.965,13.0,12.96,13.0,4660.0
2020-05-06,13.225,13.225,13.08,13.145,1630.0
2020-05-07,13.145,13.145,13.055,13.08,17068.0
2020-05-08,13.09,13.155,13.08,13.14,20269.0
2020-05-11,13.26,13.26,13.18,13.21,11523.0
2020-05-12,13.23,13.29,13.22,13.22,15706.0
2020-05-13,13.17,13.17,12.93,13.0,15571.0
2020-05-14,12.93,12.93,12.85,12.875,8101.0
2020-05-15,12.895,13.01,12.895,13.0,8222.0
2020-05-18,13.075,13.17,13.075,13.16,3796.0
2020-05-19,13.29,13.29,13.11,13.14,11269.0
2020-05-20,13.175,13.175,13.055,13.065,2963.0
2020-05-21,13.175,13.175,13.095,13.14,16106.0
2020-05-22,13.09,13.11,13.06,13.08,7353.0
2020-05-25,13.145,13.245,13.145,13.24,9875.0
2020-05-26,13.29,13.29,13.22,13.225,1839.0
2020-05-27,13.145,13.145,13.075,13.11,5658.0
2020-05-28,13.115,13.285,13.115,13.285,4032.0
2020-05-29,13.145,13.175,13.125,13.125,5402.0
2020-06-01,13.075,13.075,13.0,13.0,5086.0
2020-06-02,12.995,12.995,12.86,12.9,5890.0
2020-06-03,12.925,12.925,12.62,12.73,21958.0
2020-06-04,12.785,12.83,12.765,12.785,6371.0
2020-06-05,12.75,12.75,12.65,12.665,15073.0
2020-06-09,12.85,12.85,12.615,12.715,18549.0
2020-06-10,12.76,12.845,12.71,12.71,10321.0
2020-06-11,12.73,12.81,12.695,12.785,10106.0
2020-06-12,12.645,12.835,12.62,12.785,18083.0
2020-06-15,12.86,12.925,12.785,12.875,5512.0
2020-06-16,12.86,12.89,12.645,12.73,7032.0
2020-06-17,12.785,13.045,12.785,13.0,2394.0
2020-06-18,13.0,13.03,12.995,12.995,4194.0
2020-06-19,12.965,12.99,12.93,12.965,4081.0
2020-06-22,12.865,12.865,12.645,12.645,16565.0
2020-06-23,12.735,12.735,12.65,12.735,11111.0
2020-06-24,12.75,12.75,12.645,12.685,8690.0
2020-06-25,12.615,12.615,12.52,12.555,9535.0
2020-06-26,12.615,12.665,12.605,12.615,5706.0
2020-06-29,12.435,12.49,12.415,12.43,9637.0
2020-06-30,12.58,12.82,12.58,12.585,14482.0
2020-07-01,12.71,12.855,12.635,12.635,22886.0
2020-07-02,12.64,12.75,12.64,12.75,1827.0
2020-07-03,12.835,12.84,12.775,12.81,7459.0
2020-07-06,12.855,12.89,12.82,12.855,14739.0
2020-07-07,13.07,13.07,12.75,12.855,3378.0
2020-07-08,12.855,12.865,12.82,12.855,1337.0
2020-07-09,12.835,12.835,12.795,12.805,1962.0
2020-07-10,12.78,12.89,12.78,12.89,2586.0
2020-07-13,12.89,13.03,12.855,12.995,5687.0
2020-07-14,12.95,12.95,12.875,12.915,2583.0
2020-07-15,12.99,13.025,12.96,12.96,9377.0
2020-07-16,12.995,13.04,12.995,12.995,6623.0
2020-07-17,13.055,13.055,13.01,13.01,1053.0
2020-07-20,13.045,13.1,13.045,13.075,3676.0
2020-07-21,13.31,13.31,13.105,13.155,8905.0
2020-07-22,13.075,13.075,12.93,12.965,12115.0
2020-07-23,13.0,13.0,12.945,12.945,16416.0
2020-07-24,12.935,12.96,12.905,12.905,4866.0
2020-07-27,12.855,12.9,12.85,12.89,5475.0
2020-07-28,13.075,13.225,12.895,12.93,1757.0
2020-07-29,12.9,12.9,12.795,12.795,7992.0
2020-07-30,12.805,12.92,12.805,12.905,8728.0
2020-07-31,12.9,12.9,12.84,12.84,5487.0
2020-08-03,12.865,13.07,12.865,13.045,6082.0
2020-08-04,13.055,13.12,13.055,13.11,9824.0
2020-08-05,13.215,13.215,13.055,13.085,4065.0
2020-08-06,13.0,13.1,13.0,13.055,4429.0
2020-08-07,13.055,13.12,13.045,13.085,3552.0
2020-08-10,13.225,13.225,13.2,13.225,6243.0
2020-08-11,13.23,13.29,13.23,13.26,4016.0
2020-08-12,13.43,13.43,13.23,13.265,14526.0
2020-08-13,13.26,13.26,13.26,13.26,837.0
2020-08-14,13.26,13.345,13.26,13.295,12846.0
2020-08-17,13.335,13.335,13.26,13.28,5902.0
2020-08-18,13.32,13.32,13.225,13.25,6147.0
2020-08-19,13.23,13.23,13.185,13.21,8039.0
2020-08-20,13.09,13.335,13.09,13.295,8425.0
2020-08-21,13.295,13.31,13.275,13.31,9093.0
2020-08-24,13.34,13.435,13.34,13.415,2830.0
2020-08-25,13.415,13.545,13.415,13.545,10316.0
2020-08-26,13.34,13.5,13.34,13.48,15569.0
2020-08-27,13.47,13.485,13.43,13.45,42627.0
2020-08-28,13.515,13.56,13.4,13.42,15952.0
2020-08-31,13.5,13.5,13.305,13.34,8592.0
2020-09-01,13.37,13.37,13.17,13.17,9032.0
2020-09-02,13.31,13.385,13.31,13.345,10466.0
2020-09-03,13.375,13.47,13.375,13.47,9290.0
2020-09-04,13.26,13.31,13.26,13.295,2492.0
2020-09-07,13.4,13.4,13.21,13.215,2181.0
2020-09-08,13.36,13.36,13.28,13.28,10679.0
2020-09-09,13.105,13.155,13.085,13.135,3609.0
2020-09-10,13.185,13.215,13.185,13.185,2400.0
2020-09-11,13.18,13.18,13.07,13.11,5406.0
2020-09-14,13.15,13.17,13.11,13.17,1514.0
2020-09-15,13.17,13.215,13.14,13.155,5273.0
2020-09-16,13.225,13.265,13.12,13.25,5819.0
2020-09-17,13.17,13.18,13.075,13.075,9500.0
2020-09-18,13.015,13.04,13.0,13.025,6320.0
2020-09-21,13.0,13.0,12.875,12.875,14809.0
2020-09-22,13.025,13.025,12.98,12.98,2230.0
2020-09-23,13.085,13.245,13.085,13.225,3899.0
2020-09-24,13.1,13.18,13.04,13.07,2888.0
2020-09-25,13.235,13.235,13.155,13.165,424.0
2020-09-28,13.295,13.405,13.295,13.405,2849.0
2020-09-29,13.405,13.515,13.405,13.485,13500.0
2020-09-30,13.505,13.505,13.265,13.275,5829.0
2020-10-01,13.37,13.37,13.3,13.34,2774.0
2020-10-02,13.355,13.385,13.215,13.265,15248.0
2020-10-05,13.265,13.375,13.265,13.345,993.0
2020-10-06,13.415,13.42,13.385,13.415,5417.0
2020-10-07,13.415,13.43,13.415,13.43,1278.0
2020-10-08,13.45,13.615,13.45,13.6,15235.0
2020-10-09,13.6,13.655,13.6,13.61,15644.0
2020-10-12,13.61,13.615,13.595,13.595,15136.0
2020-10-13,13.43,13.69,13.43,13.685,3342.0
2020-10-14,13.61,13.715,13.61,13.685,15071.0
2020-10-15,13.745,13.78,13.745,13.78,4602.0
2020-10-16,13.78,13.93,13.75,13.93,29087.0
2020-10-19,14.005,14.005,13.795,13.835,7301.0
2020-10-20,13.825,13.835,13.76,13.82,4364.0
2020-10-21,13.82,13.82,13.645,13.79,10040.0
2020-10-22,13.75,13.75,13.6,13.645,2952.0
2020-10-23,13.735,13.735,13.69,13.715,6715.0
2020-10-26,13.58,13.705,13.58,13.66,5369.0
2020-10-27,13.555,13.555,13.495,13.525,8529.0
2020-10-28,13.45,13.45,13.31,13.345,10024.0
2020-10-29,13.33,13.33,13.23,13.265,5142.0
2020-10-30,13.435,13.435,13.2,13.2,18490.0
2020-11-02,13.22,13.26,13.185,13.185,2261.0
2020-11-03,13.275,13.375,13.275,13.375,5570.0
2020-11-04,13.385,13.64,13.34,13.535,11109.0
2020-11-05,13.285,13.7,13.285,13.64,2879.0
2020-11-06,13.75,13.75,13.57,13.57,1887.0
2020-11-09,13.67,13.82,13.67,13.82,26201.0
2020-11-10,13.825,13.855,13.715,13.765,10075.0
2020-11-11,13.675,13.825,13.675,13.775,8927.0
2020-11-12,13.855,13.895,13.76,13.825,8719.0
2020-11-13,13.825,13.88,13.825,13.88,1460.0
2020-11-16,13.94,13.94,13.94,13.94,200.0
2020-11-17,13.975,14.035,13.96,13.99,8908.0
2020-11-18,14.085,14.085,13.99,13.995,18023.0
2020-11-19,13.99,13.99,13.87,13.895,11655.0
2020-11-20,13.94,13.94,13.87,13.87,4664.0
2020-11-23,13.865,13.87,13.825,13.85,6638.0
2020-11-24,13.995,14.01,13.975,14.01,7764.0
2020-11-25,14.125,14.125,13.975,13.975,23451.0
2020-11-26,14.175,14.175,13.975,13.975,4324.0
2020-11-27,13.975,13.975,13.925,13.955,26350.0
2020-11-30,14.05,14.05,13.9,13.93,7564.0
2020-12-01,14.01,14.07,13.99,14.055,9485.0
2020-12-02,14.055,14.2,13.995,14.025,11750.0
2020-12-03,14.125,14.125,13.99,14.005,11160.0
2020-12-04,13.995,13.995,13.945,13.945,10849.0
2020-12-07,14.01,14.035,14.01,14.035,3515.0
2020-12-08,14.16,14.2,14.02,14.05,27852.0
2020-12-09,14.05,14.115,14.05,14.065,11623.0
2020-12-10,14.2,14.2,13.925,13.925,9351.0
2020-12-11,13.91,13.915,13.775,13.795,17976.0
2020-12-14,13.85,13.955,13.775,13.925,11560.0
2020-12-15,13.975,14.275,13.88,13.885,6119.0
2020-12-16,13.955,13.96,13.9,13.94,5385.0
2020-12-17,13.975,13.975,13.885,13.9,26045.0
2020-12-18,13.91,13.915,13.805,13.915,21674.0
2020-12-21,13.945,13.945,13.775,13.805,12884.0
2020-12-22,13.825,13.945,13.735,13.835,8795.0
2020-12-23,13.835,13.925,13.81,13.81,5485.0
2020-12-24,13.865,13.885,13.865,13.865,1477.0
2020-12-29,13.9,13.96,13.885,13.96,4832.0
2020-12-30,14.01,14.01,13.88,13.88,5531.0
2020-12-31,13.89,13.89,13.705,13.705,15355.0
2021-01-04,14.135,14.135,13.73,13.79,20991.0
2021-01-05,14.46,14.46,13.645,13.655,32029.0
2021-01-06,13.615,13.625,13.495,13.495,34746.0
2021-01-07,13.96,13.96,13.565,13.66,7063.0
2021-01-08,14.46,14.46,13.745,13.785,7843.0
2021-01-11,13.89,13.945,13.85,13.93,9258.0
2021-01-12,13.89,13.945,13.89,13.945,6584.0
2021-01-13,13.93,13.93,13.775,13.85,7275.0
2021-01-14,13.86,13.93,13.86,13.92,11111.0
2021-01-15,13.93,13.93,13.805,13.85,36038.0
2021-01-18,14.005,14.005,13.865,13.905,7780.0
2021-01-19,13.93,14.025,13.93,13.99,3152.0
2021-01-20,13.995,14.025,13.99,14.005,32782.0
2021-01-21,14.08,14.08,14.02,14.035,2266.0
2021-01-22,14.045,14.05,14.02,14.045,8714.0
2021-01-25,14.08,14.135,14.075,14.11,5663.0
2021-01-27,14.12,14.12,14.05,14.05,8517.0
2021-01-28,14.045,14.045,13.885,13.935,14635.0
2021-01-29,13.98,14.025,13.93,13.945,6344.0
2021-02-01,13.95,13.98,13.77,13.875,12327.0
2021-02-02,14.02,14.17,14.02,14.17,12680.0
2021-02-03,14.455,14.455,14.285,14.295,4450.0
2021-02-04,14.295,14.3,14.08,14.24,13268.0
2021-02-05,14.33,14.49,14.33,14.46,21416.0
2021-02-08,14.59,14.59,14.36,14.385,9617.0
2021-02-09,14.57,14.57,14.3,14.33,22208.0
2021-02-10,14.34,14.355,14.31,14.34,9751.0
2021-02-11,14.345,14.345,14.325,14.325,18662.0
2021-02-12,14.315,14.315,14.27,14.31,7984.0
2021-02-15,14.315,14.36,14.31,14.33,5717.0
2021-02-16,14.33,14.34,14.3,14.31,15902.0
2021-02-17,14.31,14.37,14.28,14.355,7867.0
2021-02-18,14.31,14.37,14.31,14.36,3853.0
2021-02-19,14.34,14.34,14.295,14.295,2769.0
2021-02-22,14.315,14.315,14.08,14.08,3203.0
2021-02-23,14.12,14.12,13.93,13.965,23299.0
2021-02-24,13.975,13.975,13.885,13.9,20796.0
2021-02-25,14.12,14.18,13.975,13.995,13524.0
2021-02-26,13.86,13.9,13.815,13.89,7167.0
2021-03-01,14.3,14.3,14.095,14.11,17591.0
2021-03-02,14.31,14.31,14.265,14.27,5052.0
2021-03-03,14.125,14.14,14.095,14.14,13281.0
2021-03-04,14.11,14.11,13.885,13.885,20293.0
2021-03-05,13.975,13.975,13.86,13.875,9179.0
2021-03-08,13.7,14.285,13.7,14.17,15742.0
2021-03-09,14.315,14.345,14.285,14.345,12505.0
2021-03-10,14.31,14.315,14.31,14.315,5197.0
2021-03-11,14.355,14.415,14.345,14.355,7263.0
2021-03-12,14.425,14.445,14.375,14.415,9437.0
2021-03-15,14.425,14.55,14.415,14.49,3729.0
2021-03-16,14.545,14.6,14.545,14.6,11740.0
2021-03-17,14.605,14.615,14.6,14.6,6282.0
2021-03-18,14.57,14.57,14.46,14.52,12354.0
2021-03-19,14.615,14.615,14.425,14.5,3177.0
2021-03-22,14.5,14.5,14.41,14.46,5347.0
2021-03-23,14.615,14.615,14.55,14.585,4010.0
2021-03-24,14.615,14.72,14.615,14.675,4973.0
2021-03-25,14.71,14.71,14.63,14.635,2955.0
2021-03-26,14.73,14.935,14.645,14.73,2373.0
2021-03-29,14.765,14.78,14.72,14.73,13110.0
2021-03-30,14.78,14.78,14.73,14.73,4242.0
2021-03-31,14.805,14.92,14.795,14.855,3937.0
2021-04-01,15.4,15.4,14.925,14.945,8632.0
2021-04-06,14.945,15.055,14.945,15.025,4008.0
2021-04-07,15.14,15.235,15.14,15.235,7693.0
2021-04-08,15.45,15.45,15.065,15.065,24208.0
2021-04-09,15.085,15.125,15.08,15.125,12058.0
2021-04-12,15.41,15.41,15.115,15.195,7850.0
2021-04-13,15.435,15.435,15.14,15.225,7180.0
2021-04-14,15.295,15.365,15.07,15.08,11082.0
2021-04-15,15.225,15.225,14.945,14.995,14942.0
2021-04-16,15.165,15.165,14.91,14.94,9244.0
2021-04-19,14.955,15.025,14.915,14.915,10519.0
2021-04-20,14.925,15.085,14.775,14.8,15937.0
2021-04-21,14.83,15.04,14.775,14.825,12475.0
2021-04-22,14.91,14.91,14.815,14.84,5568.0
2021-04-23,14.84,14.84,14.81,14.83,4902.0
2021-04-26,14.875,15.15,14.83,14.86,5462.0
2021-04-27,14.91,14.91,14.825,14.87,3308.0
2021-04-28,15.155,15.155,14.915,14.96,1901.0
2021-04-29,14.985,14.985,14.87,14.93,7240.0
2021-04-30,14.94,14.94,14.925,14.93,3773.0
2021-05-03,15.295,15.3,14.985,15.045,4076.0
2021-05-04,15.055,15.055,14.91,14.97,11205.0
2021-05-05,14.98,14.98,14.915,14.955,6294.0
2021-05-06,14.985,14.985,14.875,14.94,11905.0
2021-05-07,14.945,14.98,14.925,14.97,12784.0
2021-05-10,14.995,14.995,14.915,14.925,10052.0
2021-05-11,15.055,15.055,14.685,14.725,19794.0
2021-05-12,15.0,15.0,14.66,14.675,10131.0
2021-05-13,14.675,14.675,14.6,14.66,8747.0
2021-05-14,14.675,14.83,14.675,14.775,7046.0
2021-05-17,15.21,15.21,14.9,14.925,8891.0
2021-05-18,14.945,14.945,14.815,14.885,11873.0
2021-05-19,14.97,14.97,14.64,14.675,20638.0
2021-05-20,14.74,14.79,14.725,14.76,7688.0
2021-05-21,15.04,15.04,14.83,14.915,14190.0
2021-05-24,14.87,14.985,14.7,14.945,12671.0
2021-05-25,14.985,15.025,14.96,14.97,10721.0
2021-05-26,15.0,15.0,14.94,14.955,1881.0
2021-05-27,15.065,15.215,14.985,15.01,13923.0
2021-05-28,15.065,15.1,15.065,15.07,7512.0
2021-05-31,15.115,15.2,15.08,15.14,5887.0
2021-06-01,15.215,15.215,15.025,15.03,7919.0
2021-06-02,15.215,15.215,14.97,15.025,3940.0
2021-06-03,15.1,15.125,15.055,15.08,11686.0
2021-06-04,15.21,15.24,15.15,15.24,12743.0
2021-06-07,15.45,15.45,15.13,15.155,8375.0
2021-06-08,15.165,15.185,15.14,15.15,13345.0
2021-06-09,15.215,15.45,15.15,15.18,15086.0
2021-06-10,15.18,15.215,15.18,15.2,16319.0
2021-06-11,15.44,15.44,15.185,15.195,13834.0
2021-06-15,15.24,15.435,15.24,15.335,15222.0
2021-06-16,15.34,15.37,15.32,15.32,13943.0
2021-06-17,15.41,15.41,15.325,15.38,7464.0
2021-06-18,15.565,15.835,15.54,15.635,10279.0
2021-06-21,15.655,15.72,15.425,15.47,10155.0
2021-06-22,15.935,15.935,15.58,15.635,9468.0
2021-06-23,15.695,15.71,15.605,15.61,8791.0
2021-06-24,15.76,15.92,15.605,15.61,12795.0
2021-06-25,15.935,15.945,15.565,15.625,14239.0
2021-06-28,15.655,15.675,15.655,15.665,10357.0
2021-06-29,15.72,15.725,15.665,15.665,1108.0
2021-06-30,15.775,15.825,15.775,15.825,5620.0
2021-07-01,15.895,15.92,15.84,15.92,9199.0
2021-07-02,15.975,15.99,15.92,15.95,7959.0
2021-07-05,15.975,15.975,15.85,15.85,12873.0
2021-07-06,15.89,15.89,15.795,15.795,33051.0
2021-07-07,15.84,15.925,15.765,15.905,28360.0
2021-07-08,15.965,16.2,15.925,16.015,18197.0
2021-07-09,16.285,16.285,16.02,16.05,4995.0
2021-07-12,16.075,16.405,15.965,15.965,9992.0
2021-07-13,15.96,16.32,15.925,15.965,10373.0
2021-07-14,16.05,16.1,15.99,16.05,12363.0
2021-07-15,16.34,16.34,15.995,16.035,11484.0
2021-07-16,16.39,16.39,16.1,16.14,2347.0
2021-07-19,16.335,16.335,15.96,15.965,14925.0
2021-07-20,16.31,16.31,15.98,15.995,8067.0
2021-07-21,16.045,16.21,16.045,16.2,9410.0
2021-07-22,16.24,16.25,16.195,16.21,6455.0
2021-07-23,16.24,16.24,16.195,16.23,3451.0
2021-07-26,16.31,16.31,16.295,16.295,10592.0
2021-07-27,16.39,16.41,16.255,16.295,20662.0
2021-07-28,16.325,16.325,16.255,16.28,9972.0
2021-07-29,16.28,16.285,16.23,16.23,11348.0
2021-07-30,16.32,16.32,16.16,16.23,20166.0
2021-08-02,16.375,16.405,16.355,16.405,3969.0
2021-08-03,16.39,16.395,16.23,16.25,17909.0
2021-08-04,16.25,16.365,16.25,16.27,1537.0
2021-08-05,16.32,16.325,16.28,16.28,7141.0
2021-08-06,16.38,16.38,16.3,16.355,5619.0
2021-08-09,16.39,16.49,16.39,16.43,6207.0
2021-08-10,16.43,16.535,16.43,16.505,5704.0
2021-08-11,16.57,16.57,16.475,16.52,17862.0
2021-08-12,16.535,16.535,16.43,16.43,6918.0
2021-08-13,16.43,16.57,16.43,16.545,12355.0
2021-08-16,16.545,16.585,16.49,16.585,8198.0
2021-08-17,16.585,16.66,16.585,16.645,8382.0
2021-08-18,16.63,16.765,16.63,16.75,4049.0
2021-08-19,16.77,16.795,16.685,16.75,10416.0
2021-08-20,16.75,16.95,16.75,16.935,5204.0
2021-08-23,16.935,17.115,16.935,17.055,8000.0
2021-08-24,17.09,17.11,17.055,17.055,23493.0
2021-08-25,17.07,17.07,16.935,17.005,6167.0
2021-08-26,17.02,17.02,16.92,16.975,7709.0
2021-08-27,17.045,17.045,16.985,16.985,5513.0
2021-08-30,16.99,16.99,16.875,16.89,6843.0
2021-08-31,16.99,17.03,16.92,16.95,16639.0
2021-09-01,16.88,17.005,16.88,16.975,23595.0
2021-09-02,16.915,16.915,16.835,16.835,37381.0
2021-09-03,16.865,16.865,16.765,16.765,11973.0
2021-09-06,16.765,16.765,16.655,16.735,11497.0
2021-09-07,16.805,16.805,16.66,16.75,6256.0
2021-09-08,16.765,16.785,16.715,16.77,57341.0
2021-09-09,16.805,16.86,16.805,16.84,3454.0
2021-09-10,16.82,16.82,16.74,16.795,8333.0
2021-09-13,16.795,16.795,16.695,16.74,11756.0
2021-09-14,16.75,16.85,16.74,16.805,34806.0
2021-09-15,16.835,16.835,16.78,16.78,15950.0
2021-09-16,16.78,16.895,16.78,16.86,12366.0
2021-09-17,16.89,16.945,16.865,16.93,9655.0
2021-09-20,16.915,16.915,16.755,16.77,10829.0
2021-09-21,16.715,16.715,16.39,16.66,16037.0
2021-09-22,16.585,16.655,16.56,16.615,9426.0
2021-09-23,16.615,16.875,16.615,16.82,16163.0
2021-09-24,16.895,16.935,16.785,16.895,8551.0
2021-09-27,17.055,17.055,16.915,16.975,6357.0
2021-09-28,16.935,16.935,16.82,16.82,13147.0
2021-09-29,16.82,16.825,16.66,16.68,20853.0
2021-09-30,16.69,16.985,16.69,16.865,9710.0
2021-10-01,17.18,17.42,16.39,16.485,23006.0
2021-10-04,16.605,16.755,16.525,16.59,5896.0
2021-10-05,16.495,16.495,16.295,16.405,17915.0
2021-10-06,16.625,16.625,16.435,16.46,24248.0
2021-10-07,16.47,16.7,16.47,16.635,7903.0
2021-10-08,16.825,16.825,16.635,16.65,4717.0
2021-10-11,16.705,16.705,16.54,16.565,28118.0
2021-10-12,16.54,16.55,16.36,16.36,9975.0
2021-10-13,16.5,16.5,16.32,16.415,7795.0
2021-10-14,16.445,16.455,16.36,16.39,18326.0
2021-10-15,16.555,16.645,16.55,16.645,6417.0
2021-10-18,16.825,16.825,16.625,16.745,20782.0
2021-10-19,16.89,16.89,16.675,16.675,16439.0
2021-10-20,16.705,16.745,16.645,16.645,15038.0
2021-10-21,16.645,16.645,16.61,16.62,5212.0
2021-10-22,16.62,16.785,16.62,16.78,13942.0
2021-10-25,16.785,16.785,16.715,16.72,9452.0
2021-10-26,16.76,16.815,16.74,16.755,7260.0
2021-10-27,16.76,16.895,16.635,16.72,8638.0
2021-10-28,16.785,16.785,16.705,16.715,2908.0
2021-10-29,16.745,16.745,16.645,16.645,9216.0
2021-11-01,16.81,16.985,16.785,16.875,7062.0
2021-11-02,16.865,16.865,16.755,16.84,13992.0
2021-11-03,17.04,17.04,16.975,17.03,10222.0
2021-11-04,17.165,17.165,16.95,17.025,6095.0
2021-11-05,17.04,17.215,17.04,17.18,7608.0
2021-11-08,17.215,17.215,17.15,17.16,22352.0
2021-11-09,17.16,17.255,17.095,17.245,13659.0
2021-11-10,17.255,17.255,17.18,17.195,7562.0
2021-11-11,17.255,17.395,17.255,17.33,14507.0
2021-11-12,17.42,17.465,17.395,17.395,17519.0
2021-11-15,17.41,17.41,17.325,17.34,7326.0
2021-11-16,17.38,17.38,17.275,17.315,6278.0
2021-11-17,17.38,17.5,17.38,17.49,4908.0
2021-11-18,17.5,17.575,17.48,17.5,16589.0
2021-11-19,17.575,17.575,17.5,17.575,9608.0
2021-11-22,17.575,17.64,17.54,17.56,10919.0
2021-11-23,17.61,17.61,17.49,17.575,12288.0
2021-11-24,17.42,17.595,17.42,17.555,11227.0
2021-11-25,17.555,17.69,17.54,17.655,18617.0
2021-11-26,17.655,17.86,17.615,17.655,7340.0
2021-11-29,17.56,17.615,17.38,17.575,28368.0
2021-11-30,17.6,17.705,17.6,17.68,11072.0
2021-12-01,18.015,18.015,17.38,17.42,17114.0
2021-12-02,17.425,17.425,17.26,17.365,7583.0
2021-12-03,17.42,17.71,17.42,17.54,14907.0
2021-12-06,17.54,17.65,17.54,17.615,8991.0
2021-12-07,17.6,17.735,17.585,17.695,7696.0
2021-12-08,17.885,18.03,17.84,17.84,17332.0
2021-12-09,17.855,17.855,17.71,17.71,6790.0
2021-12-10,17.745,17.855,17.695,17.695,19261.0
2021-12-13,17.695,18.035,17.695,17.95,1503.0
2021-12-14,17.895,17.895,17.575,17.87,13060.0
2021-12-15,17.9,17.91,17.695,17.765,9421.0
2021-12-16,17.995,17.995,17.815,17.88,6965.0
2021-12-17,17.785,17.785,17.61,17.655,3631.0
2021-12-20,17.655,17.785,17.465,17.54,8489.0
2021-12-21,17.505,17.695,17.42,17.575,9702.0
2021-12-22,17.815,17.815,17.6,17.64,23425.0
2021-12-23,17.67,17.71,17.615,17.65,5711.0
2021-12-24,17.855,18.005,17.855,18.005,3239.0
2021-12-29,18.015,18.015,17.815,17.845,7572.0
2021-12-30,17.845,17.885,17.8,17.825,12711.0
2021-12-31,17.885,17.885,17.76,17.785,8437.0
2022-01-04,18.095,18.13,17.945,17.97,12598.0
2022-01-05,18.065,18.065,17.855,17.905,17782.0
2022-01-06,17.905,17.905,17.64,17.735,13142.0
2022-01-07,17.775,17.895,17.775,17.85,2585.0
2022-01-10,17.79,17.93,17.69,17.71,8290.0
2022-01-11,17.625,17.79,17.625,17.72,2900.0
2022-01-12,17.69,17.83,17.69,17.77,2462.0
2022-01-13,17.84,17.84,17.625,17.655,9742.0
2022-01-14,17.8,17.8,17.455,17.505,8665.0
2022-01-17,17.63,17.69,17.63,17.655,6948.0
2022-01-18,17.655,17.69,17.615,17.65,3915.0
2022-01-19,17.615,17.615,17.335,17.335,12272.0
2022-01-20,17.335,17.335,17.105,17.215,6786.0
2022-01-21,17.2,17.2,16.845,16.925,14688.0
2022-01-24,16.695,16.865,16.665,16.865,36304.0
2022-01-25,16.625,16.895,16.625,16.785,15250.0
2022-01-27,16.815,16.88,16.615,16.665,13101.0
2022-01-28,16.615,17.025,16.575,17.005,18934.0
2022-01-31,17.11,17.47,17.11,17.375,6371.0
2022-02-01,17.6,17.615,17.375,17.43,14600.0
2022-02-02,17.43,17.43,17.37,17.415,1880.0
2022-02-03,17.415,17.455,17.375,17.425,5239.0
2022-02-04,17.48,17.625,17.265,17.285,5393.0
2022-02-07,17.465,17.47,17.375,17.41,4861.0
2022-02-08,17.61,17.61,17.24,17.305,6857.0
2022-02-09,17.52,17.52,17.36,17.36,1929.0
2022-02-10,17.535,17.535,17.375,17.375,8570.0
2022-02-11,17.375,17.375,17.205,17.225,2695.0
2022-02-14,17.24,17.24,17.015,17.085,16435.0
2022-02-15,17.105,17.105,17.005,17.055,7782.0
2022-02-16,17.095,17.24,17.095,17.23,10896.0
2022-02-17,17.305,17.31,17.095,17.135,2030.0
2022-02-18,17.005,17.005,16.805,16.885,19900.0
2022-02-21,17.015,17.015,16.665,16.765,11966.0
2022-02-22,16.645,16.645,16.44,16.48,7294.0
2022-02-23,16.505,16.59,16.505,16.56,3811.0
2022-02-24,16.255,16.4,15.975,16.015,18743.0
2022-02-25,16.56,16.71,16.305,16.52,6781.0
2022-02-28,16.415,16.665,16.415,16.535,13761.0
2022-03-01,16.815,16.815,16.605,16.685,15098.0
2022-03-02,16.72,16.72,16.415,16.52,12040.0
2022-03-03,16.575,16.655,16.575,16.615,7950.0
2022-03-04,16.95,16.95,16.325,16.39,11559.0
2022-03-07,16.4,16.4,15.96,16.085,7550.0
2022-03-08,16.805,16.805,15.895,16.0,6296.0
2022-03-09,16.0,16.085,15.96,16.015,6342.0
2022-03-10,16.335,16.385,16.255,16.295,9740.0
2022-03-11,16.295,16.295,16.12,16.15,5273.0
2022-03-14,16.24,16.285,16.175,16.265,2389.0
2022-03-15,16.295,16.295,16.175,16.205,4246.0
2022-03-16,16.295,16.545,16.295,16.495,5470.0
2022-03-17,16.83,16.83,16.575,16.575,1514.0
2022-03-18,16.695,16.695,16.535,16.59,9308.0
2022-03-21,16.615,16.815,16.615,16.775,4530.0
2022-03-22,16.945,16.945,16.745,16.76,10947.0
2022-03-23,16.96,16.965,16.815,16.855,6291.0
2022-03-24,16.76,16.76,16.615,16.71,12877.0
2022-03-25,16.88,16.88,16.685,16.775,21228.0
2022-03-28,16.965,16.965,16.765,16.765,15779.0
2022-03-29,16.775,17.045,16.775,17.025,26967.0
2022-03-30,17.19,17.19,16.99,17.045,7319.0
2022-03-31,17.195,17.195,17.03,17.095,6884.0
2022-04-01,17.11,17.11,16.955,17.02,7826.0
2022-04-04,17.115,17.115,16.895,16.985,10902.0
2022-04-05,17.02,17.02,16.685,16.93,8770.0
2022-04-06,16.875,16.875,16.67,16.75,4582.0
2022-04-07,16.76,16.765,16.67,16.765,10022.0
2022-04-08,16.765,16.775,16.725,16.76,25646.0
2022-04-11,16.555,16.765,16.555,16.735,20771.0
2022-04-12,16.725,16.725,16.555,16.605,8986.0
2022-04-13,16.605,16.66,16.59,16.66,5575.0
2022-04-14,16.74,16.785,16.67,16.765,1827.0
2022-04-19,16.985,16.985,16.775,16.775,5013.0
2022-04-20,16.985,16.985,16.79,16.815,1711.0
2022-04-21,16.815,16.905,16.75,16.875,10921.0
2022-04-22,16.865,16.865,16.75,16.765,10225.0
2022-04-26,17.035,17.035,16.775,16.785,6105.0
2022-04-27,16.685,16.685,16.385,16.53,20027.0
2022-04-28,16.63,16.875,16.63,16.83,9876.0
2022-04-29,16.865,16.995,16.865,16.94,17484.0
2022-05-02,16.71,16.71,16.52,16.59,22133.0
2022-05-03,16.63,16.63,16.52,16.565,6212.0
2022-05-04,16.475,16.62,16.475,16.565,2291.0
2022-05-05,16.57,16.78,16.57,16.78,4186.0
2022-05-06,16.635,16.635,16.415,16.52,3512.0
2022-05-09,16.545,16.555,16.385,16.5,20280.0
2022-05-10,16.345,16.37,16.22,16.345,22191.0
2022-05-11,16.345,16.375,16.285,16.35,6578.0
2022-05-12,16.31,16.31,16.1,16.155,6987.0
2022-05-13,16.22,16.36,16.22,16.335,3025.0
2022-05-16,16.345,16.505,16.335,16.5,7502.0
2022-05-17,16.455,16.455,16.27,16.295,7482.0
2022-05-18,16.46,16.53,16.46,16.465,5802.0
2022-05-19,16.06,16.06,15.895,15.91,15592.0
2022-05-20,15.935,16.215,15.78,15.84,7022.0
2022-05-23,15.84,15.84,15.69,15.7,7789.0
2022-05-24,15.815,15.84,15.69,15.69,20970.0
2022-05-25,15.925,15.925,15.725,15.73,7525.0
2022-05-26,15.88,15.895,15.83,15.87,5317.0
2022-05-27,15.87,16.025,15.87,15.935,14260.0
2022-05-30,16.1,16.22,16.05,16.05,19670.0
2022-05-31,16.14,16.14,16.06,16.06,8798.0
2022-06-01,16.1,16.125,15.985,16.06,5362.0
2022-06-02,16.06,16.065,15.96,16.05,10766.0
2022-06-03,16.08,16.08,15.91,15.97,1854.0
2022-06-06,16.125,16.125,15.975,16.035,5325.0
2022-06-07,16.08,16.08,15.935,16.0,5467.0
2022-06-08,16.025,16.09,15.985,16.09,5842.0
2022-06-09,16.215,16.22,16.09,16.09,6413.0
2022-06-10,16.06,16.09,16.035,16.035,8591.0
2022-06-14,15.66,15.69,15.535,15.665,32088.0
2022-06-15,15.69,15.69,15.56,15.56,14471.0
2022-06-16,15.74,15.74,15.52,15.52,10598.0
2022-06-17,15.545,15.545,14.94,15.09,28237.0
2022-06-20,15.44,15.44,15.185,15.22,2987.0
2022-06-21,15.16,15.355,15.055,15.325,11546.0
2022-06-22,15.39,15.61,15.39,15.455,3620.0
2022-06-23,15.455,15.635,15.455,15.635,7278.0
2022-06-24,15.82,15.82,15.485,15.765,11381.0
2022-06-27,15.895,16.015,15.845,15.935,18925.0
2022-06-28,15.945,15.945,15.87,15.88,7054.0
2022-06-29,15.935,15.935,15.75,15.78,3624.0
2022-06-30,15.79,15.89,15.75,15.75,3606.0
2022-07-01,15.89,15.89,15.715,15.83,11814.0
2022-07-04,16.16,16.16,15.99,16.005,959.0
2022-07-05,16.105,16.105,15.94,16.015,8369.0
2022-07-06,16.105,16.17,16.055,16.11,5539.0
2022-07-07,16.385,16.385,16.145,16.18,7610.0
2022-07-08,16.22,16.27,16.16,16.26,11494.0
2022-07-11,16.185,16.31,16.185,16.31,3041.0
2022-07-12,16.33,16.47,16.33,16.43,11267.0
2022-07-13,16.47,16.47,16.245,16.33,11133.0
2022-07-14,16.33,16.355,16.135,16.18,14479.0
2022-07-15,16.31,16.32,16.205,16.31,5345.0
2022-07-18,16.435,16.435,16.28,16.43,10563.0
2022-07-19,16.43,16.43,16.235,16.245,2744.0
2022-07-20,16.775,16.825,16.375,16.43,20239.0
2022-07-21,16.62,16.62,16.385,16.42,7860.0
2022-07-22,16.62,16.62,16.445,16.525,14241.0
2022-07-25,16.575,16.575,16.48,16.48,8792.0
2022-07-26,16.48,16.48,16.27,16.36,1114.0
2022-07-27,16.335,16.42,16.295,16.395,8402.0
2022-07-28,16.305,16.445,16.305,16.43,5551.0
2022-07-29,16.435,16.595,16.435,16.525,6157.0
2022-08-01,16.77,16.82,16.6,16.675,6952.0
2022-08-02,16.695,16.695,16.56,16.57,5178.0
2022-08-03,16.895,16.895,16.7,16.7,5221.0
2022-08-04,16.895,16.895,16.735,16.775,8242.0
2022-08-05,16.895,16.895,16.77,16.785,9258.0
2022-08-08,16.895,17.065,16.82,16.87,9696.0
2022-08-09,16.875,16.875,16.72,16.785,14162.0
2022-08-10,16.95,16.95,16.77,16.8,8215.0
2022-08-11,16.71,16.71,16.56,16.575,5534.0
2022-08-12,16.585,16.585,16.485,16.51,11917.0
2022-08-15,16.67,16.67,16.51,16.6,6414.0
2022-08-16,16.76,16.77,16.735,16.745,4913.0
2022-08-17,16.685,16.825,16.56,16.795,9843.0
2022-08-18,16.825,17.01,16.825,17.0,3974.0
2022-08-19,17.0,17.185,16.985,17.025,8041.0
2022-08-22,17.035,17.06,16.87,16.87,11577.0
2022-08-23,16.87,16.87,16.61,16.635,10175.0
2022-08-24,16.6,16.6,16.495,16.505,1449.0
2022-08-25,16.505,16.62,16.505,16.535,3911.0
2022-08-26,16.685,16.72,16.645,16.645,1166.0
2022-08-29,16.52,16.525,16.21,16.32,15519.0
2022-08-30,16.405,16.405,16.205,16.28,8198.0
2022-08-31,16.28,16.31,16.17,16.17,8604.0
2022-09-01,16.145,16.17,15.99,16.005,3133.0
2022-09-02,15.77,16.235,15.77,16.205,18027.0
2022-09-05,16.22,16.22,16.04,16.09,1702.0
2022-09-06,16.16,16.16,16.03,16.105,1066.0
2022-09-07,16.09,16.16,16.08,16.16,8632.0
2022-09-08,16.345,16.485,16.345,16.47,12081.0
2022-09-09,16.47,16.47,16.33,16.33,4167.0
2022-09-12,16.48,16.56,16.405,16.5,3752.0
2022-09-13,16.685,16.685,16.55,16.61,7333.0
2022-09-14,16.26,16.305,16.185,16.285,11837.0
2022-09-15,16.27,16.295,16.22,16.27,6894.0
2022-09-16,16.245,16.255,15.97,16.065,5413.0
2022-09-19,16.045,16.07,15.995,16.07,4157.0
2022-09-20,16.145,16.185,16.07,16.17,9163.0
2022-09-21,16.195,16.195,16.005,16.105,3791.0
2022-09-23,16.27,16.27,15.84,15.865,15404.0
2022-09-26,15.865,15.94,15.805,15.88,11375.0
2022-09-27,15.88,15.93,15.865,15.88,2673.0
2022-09-28,15.955,15.955,15.87,15.94,2300.0
2022-09-29,15.94,16.045,15.92,15.99,38641.0
2022-09-30,15.85,15.85,15.69,15.73,15546.0
2022-10-03,15.84,15.84,15.55,15.635,4487.0
2022-10-04,15.805,15.975,15.805,15.96,1511.0
2022-10-05,16.195,16.325,16.195,16.29,5444.0
2022-10-06,16.27,16.365,16.27,16.315,15840.0
2022-10-07,16.355,16.375,16.29,16.305,845.0
2022-10-10,16.13,16.13,16.0,16.11,11860.0
2022-10-11,16.11,16.17,16.1,16.11,4644.0
2022-10-12,16.205,16.205,16.075,16.095,6646.0
2022-10-13,16.095,16.095,15.95,15.975,3500.0
2022-10-14,16.095,16.355,16.095,16.34,6948.0
2022-10-17,16.34,16.38,16.205,16.22,2163.0
2022-10-18,16.27,16.595,16.27,16.525,8609.0
2022-10-19,16.61,16.645,16.595,16.6,5201.0
2022-10-20,16.63,16.63,16.405,16.51,2871.0
2022-10-21,16.435,16.435,16.245,16.35,4185.0
2022-10-24,16.56,16.63,16.545,16.63,2357.0
2022-10-25,16.655,16.935,16.655,16.805,6541.0
2022-10-26,16.975,16.975,16.68,16.705,9817.0
2022-10-27,16.66,16.66,16.425,16.435,11827.0
2022-10-28,16.6,16.6,16.425,16.425,5036.0
2022-10-31,16.695,17.05,16.695,16.815,15162.0
2022-11-01,16.95,16.95,16.83,16.865,1944.0
2022-11-02,16.88,16.88,16.815,16.85,5851.0
2022-11-03,16.78,16.78,16.61,16.67,2294.0
2022-11-04,16.79,16.79,16.575,16.575,4841.0
2022-11-07,16.57,16.57,16.355,16.5,14031.0
2022-11-08,16.66,16.68,16.45,16.475,7748.0
2022-11-09,16.525,16.55,16.46,16.55,19792.0
2022-11-10,16.55,16.575,16.4,16.5,11002.0
2022-11-11,16.525,16.78,16.525,16.705,36611.0
2022-11-14,16.74,16.74,16.5,16.6,12319.0
2022-11-15,16.61,16.67,16.525,16.525,8897.0
2022-11-16,16.535,16.535,16.38,16.52,12599.0
2022-11-17,16.6,16.62,16.5,16.545,2607.0
2022-11-18,16.61,16.63,16.56,16.575,3519.0
2022-11-21,16.63,16.77,16.62,16.74,19190.0
2022-11-22,16.825,16.85,16.825,16.83,7708.0
2022-11-23,16.88,16.965,16.83,16.95,7606.0
2022-11-24,16.965,16.965,16.715,16.715,13541.0
2022-11-25,16.715,16.88,16.715,16.78,18511.0
2022-11-28,16.865,17.07,16.695,16.9,9656.0
2022-11-29,16.74,16.865,16.74,16.83,15303.0
2022-11-30,16.91,16.91,16.72,16.73,6850.0
2022-12-01,16.95,17.035,16.765,16.88,17140.0
2022-12-02,16.95,16.95,16.78,16.84,6933.0
2022-12-05,16.89,16.89,16.745,16.795,10891.0
2022-12-06,16.795,16.95,16.72,16.865,6363.0
2022-12-07,16.77,16.77,16.715,16.73,2978.0
2022-12-08,16.765,16.765,16.595,16.67,5455.0
2022-12-09,16.78,16.79,16.56,16.57,17759.0
2022-12-12,16.44,16.485,16.44,16.44,12324.0
2022-12-13,16.485,16.765,16.485,16.72,6462.0
2022-12-14,16.61,16.685,16.57,16.685,4313.0
2022-12-15,16.68,16.68,16.525,16.595,26685.0
2022-12-16,16.485,16.49,16.44,16.465,9119.0
2022-12-19,16.305,16.355,16.265,16.29,8956.0
2022-12-20,16.29,16.29,16.06,16.195,14001.0
2022-12-21,16.27,16.39,16.27,16.34,5521.0
2022-12-22,16.4,16.44,16.315,16.325,14400.0
2022-12-23,16.325,16.33,16.28,16.295,5015.0
2022-12-28,16.24,16.24,16.17,16.205,4423.0
2022-12-29,16.195,16.195,16.0,16.01,13530.0
2022-12-30,16.295,16.315,16.22,16.315,1449.0
2023-01-03,16.63,16.63,16.055,16.115,15931.0
2023-01-04,16.185,16.335,16.185,16.185,54585.0
2023-01-05,16.195,16.205,16.075,16.125,11765.0
2023-01-06,16.24,16.24,16.09,16.135,12143.0
2023-01-09,16.28,16.28,16.05,16.05,17425.0
2023-01-10,16.05,16.09,16.005,16.05,28138.0
2023-01-11,16.17,16.205,16.16,16.17,23422.0
2023-01-12,16.265,16.42,16.255,16.3,3534.0
2023-01-13,16.34,16.34,16.22,16.245,11700.0
2023-01-16,16.42,16.42,16.245,16.28,6737.0
2023-01-17,16.29,16.37,16.29,16.3,14969.0
2023-01-18,16.315,16.315,16.22,16.265,16196.0
2023-01-19,16.245,16.265,16.145,16.23,19031.0
2023-01-20,16.215,16.22,16.1,16.17,13068.0
2023-01-23,16.215,16.315,16.17,16.17,15671.0
2023-01-24,16.17,16.315,16.115,16.315,2714.0
2023-01-25,16.315,16.34,16.075,16.15,15978.0
2023-01-27,16.255,16.255,16.215,16.215,7703.0
2023-01-30,16.23,16.255,16.185,16.255,20216.0
2023-01-31,16.34,16.34,16.22,16.22,17586.0
2023-02-01,16.3,16.405,16.3,16.34,12006.0
2023-02-02,16.34,16.34,16.29,16.29,9400.0
2023-02-03,16.445,16.565,16.435,16.55,57894.0
2023-02-06,16.785,16.87,16.785,16.8,21532.0
2023-02-07,16.95,16.95,16.79,16.79,22270.0
2023-02-08,16.88,16.88,16.81,16.81,6227.0
2023-02-09,16.88,16.88,16.785,16.785,13880.0
2023-02-10,16.785,16.785,16.705,16.755,18675.0
2023-02-13,16.775,16.835,16.775,16.835,91294.0
2023-02-14,16.895,16.895,16.79,16.81,6556.0
2023-02-15,16.82,16.905,16.79,16.895,14390.0
2023-02-16,17.025,17.155,17.025,17.035,7721.0
2023-02-17,17.035,17.05,16.965,17.035,15397.0
2023-02-20,17.035,17.035,16.99,17.015,2381.0
2023-02-21,16.955,16.955,16.895,16.915,8787.0
2023-02-22,16.845,16.915,16.82,16.88,6349.0
2023-02-23,16.99,16.99,16.905,16.905,2912.0
2023-02-24,17.0,17.01,16.955,16.955,24576.0
2023-02-27,16.95,17.11,16.95,17.105,11129.0
2023-02-28,17.12,17.155,17.06,17.155,27597.0
2023-03-01,17.035,17.045,16.975,16.99,4806.0
2023-03-02,16.965,16.965,16.86,16.915,22992.0
2023-03-03,17.12,17.12,17.035,17.05,4512.0
2023-03-06,17.18,17.33,17.18,17.3,10853.0
2023-03-07,17.415,17.49,17.355,17.465,13985.0
2023-03-08,17.465,17.535,17.465,17.5,3808.0
2023-03-09,17.675,17.675,17.465,17.485,7191.0
2023-03-10,17.225,17.225,17.085,17.085,13614.0
2023-03-13,17.025,17.13,16.99,17.06,5784.0
2023-03-14,16.82,16.905,16.75,16.87,8102.0
2023-03-15,16.87,16.98,16.87,16.95,11539.0
2023-03-16,17.045,17.205,17.01,17.045,33874.0
2023-03-17,17.18,17.235,17.07,17.095,11361.0
2023-03-20,16.975,16.975,16.895,16.95,12056.0
2023-03-21,17.12,17.12,16.87,17.035,24759.0
2023-03-22,17.25,17.31,17.24,17.275,22986.0
2023-03-23,17.285,17.285,17.075,17.11,4677.0
2023-03-24,17.285,17.285,17.085,17.145,3280.0
2023-03-27,17.45,17.45,17.295,17.295,8965.0
2023-03-28,17.365,17.37,17.19,17.19,8273.0
2023-03-29,17.355,17.355,17.155,17.235,10696.0
2023-03-30,17.26,17.46,17.26,17.43,5356.0
2023-03-31,17.47,17.47,17.37,17.39,9104.0
2023-04-03,17.91,17.91,17.6,17.61,8659.0
2023-04-04,17.565,17.565,17.345,17.38,5372.0
2023-04-05,17.59,17.59,17.39,17.47,2596.0
2023-04-06,17.645,17.645,17.485,17.585,16048.0
2023-04-11,17.61,17.805,17.61,17.67,21824.0
2023-04-12,17.74,17.795,17.715,17.73,8934.0
2023-04-13,17.695,17.695,17.59,17.625,5888.0
2023-04-14,17.68,17.68,17.37,17.53,9091.0
2023-04-17,17.88,17.88,17.69,17.73,23625.0
2023-04-18,17.75,17.785,17.715,17.725,11597.0
2023-04-19,17.725,17.725,17.66,17.695,6909.0
2023-04-20,17.74,17.81,17.725,17.725,7030.0
2023-04-21,17.725,17.785,17.66,17.785,9910.0
2023-04-24,17.775,17.81,17.775,17.81,19804.0
2023-04-26,17.81,17.915,17.77,17.915,9569.0
2023-04-27,17.845,17.845,17.77,17.77,9259.0
2023-04-28,17.915,18.05,17.89,18.05,6481.0
2023-05-01,18.135,18.18,18.095,18.18,12735.0
2023-05-02,18.18,18.18,17.9,17.915,5762.0
2023-05-03,18.005,18.005,17.845,17.89,24758.0
2023-05-04,18.065,18.065,17.695,17.73,19932.0
2023-05-05,17.74,17.74,17.52,17.52,12764.0
2023-05-08,17.69,17.775,17.635,17.635,6569.0
2023-05-09,17.695,17.695,17.625,17.68,5731.0
2023-05-10,17.75,17.75,17.635,17.655,5290.0
2023-05-11,17.695,17.76,17.67,17.75,8652.0
2023-05-12,17.865,17.935,17.865,17.935,6508.0
2023-05-15,18.005,18.13,17.925,17.96,8456.0
2023-05-16,18.005,18.005,17.845,17.935,22641.0
2023-05-17,17.95,17.98,17.9,17.95,3146.0
2023-05-18,18.135,18.165,18.1,18.165,19139.0
2023-05-19,18.18,18.445,18.165,18.41,22571.0
2023-05-22,18.445,18.445,18.235,18.305,11824.0
2023-05-23,18.445,18.445,18.295,18.305,822.0
2023-05-24,18.235,18.33,18.235,18.27,1338.0
2023-05-25,18.31,18.425,18.31,18.4,10262.0
2023-05-26,18.435,18.575,18.435,18.525,4475.0
2023-05-29,18.575,18.795,18.575,18.665,12393.0
2023-05-30,18.705,18.83,18.67,18.77,20151.0
2023-05-31,18.885,18.885,18.75,18.795,7064.0
2023-06-01,18.84,18.84,18.68,18.69,8567.0
2023-06-02,18.715,18.715,18.55,18.55,12528.0
2023-06-05,18.705,18.785,18.705,18.76,14364.0
2023-06-06,18.62,18.84,18.55,18.585,8218.0
2023-06-07,18.655,18.655,18.55,18.6,7964.0
2023-06-08,18.785,18.785,18.565,18.575,33073.0
2023-06-09,18.6,18.6,18.48,18.515,18538.0
2023-06-13,18.4,18.53,18.4,18.495,10309.0
2023-06-14,18.54,18.54,18.445,18.46,9517.0
2023-06-15,18.6,18.6,18.34,18.34,7403.0
2023-06-16,18.38,18.39,18.2,18.205,14198.0
2023-06-19,18.2,18.2,18.055,18.1,14177.0
2023-06-20,18.2,18.26,18.095,18.235,19874.0
2023-06-21,18.135,18.275,18.135,18.24,11752.0
2023-06-22,18.27,18.27,18.1,18.2,16822.0
2023-06-23,18.275,18.41,18.27,18.39,12493.0
2023-06-26,18.4,18.435,18.39,18.425,18380.0
2023-06-27,18.4,18.4,18.27,18.285,14861.0
2023-06-28,18.34,18.6,18.34,18.595,19875.0
2023-06-29,18.805,18.815,18.69,18.75,35485.0
2023-06-30,18.815,18.815,18.645,18.715,4348.0
2023-07-03,19.08,19.08,18.725,18.785,15790.0
2023-07-04,18.73,18.98,18.73,18.91,21100.0
2023-07-05,18.91,18.91,18.685,18.775,8041.0
2023-07-06,18.785,18.865,18.75,18.775,5052.0
2023-07-07,18.775,18.785,18.695,18.765,4650.0
2023-07-10,18.81,18.81,18.57,18.6,14837.0
2023-07-11,18.785,18.785,18.6,18.67,16990.0
2023-07-12,18.645,18.75,18.555,18.73,6667.0
2023-07-13,18.865,18.865,18.52,18.555,12865.0
2023-07-14,18.685,18.685,18.43,18.44,17940.0
2023-07-17,18.685,18.685,18.52,18.625,16217.0
2023-07-18,18.685,18.73,18.65,18.695,17216.0
2023-07-19,18.695,18.9,18.695,18.83,13900.0
2023-07-20,18.92,18.92,18.695,18.695,13831.0
2023-07-21,18.805,18.935,18.805,18.865,12912.0
2023-07-24,18.935,19.0,18.925,18.945,11809.0
2023-07-25,19.015,19.06,18.935,18.965,14131.0
2023-07-26,19.05,19.07,18.91,19.0,7430.0
2023-07-27,19.13,19.13,18.885,18.935,7093.0
2023-07-28,19.13,19.29,19.06,19.22,12827.0
2023-07-31,19.29,19.53,19.24,19.275,15705.0
2023-08-01,19.575,19.575,19.185,19.365,21248.0
2023-08-02,19.445,19.575,19.41,19.495,23224.0
2023-08-03,19.47,19.55,19.47,19.505,5122.0
2023-08-04,19.47,19.47,19.31,19.39,23429.0
2023-08-07,19.38,19.38,19.24,19.345,5546.0
2023-08-08,19.445,19.47,19.4,19.46,11746.0
2023-08-09,19.365,19.48,19.365,19.46,20019.0
2023-08-10,19.46,19.46,19.355,19.38,6955.0
2023-08-11,19.435,19.435,19.355,19.365,4241.0
2023-08-14,19.415,19.56,19.415,19.48,8306.0
2023-08-15,19.505,19.62,19.505,19.505,5442.0
2023-08-16,19.57,19.57,19.415,19.425,18342.0
2023-08-17,19.425,19.54,19.41,19.515,4355.0
2023-08-18,19.29,19.33,19.23,19.285,11938.0
2023-08-21,19.285,19.335,19.265,19.32,27493.0
2023-08-22,19.39,19.425,19.355,19.4,9468.0
2023-08-23,19.24,19.355,19.24,19.355,6203.0
2023-08-24,19.31,19.45,19.275,19.415,7640.0
2023-08-25,19.435,19.435,19.31,19.33,22329.0
2023-08-28,19.49,19.49,19.39,19.445,18957.0
2023-08-29,19.41,19.525,19.41,19.495,12975.0
2023-08-30,19.525,19.615,19.505,19.56,18389.0
2023-08-31,19.71,19.71,19.495,19.56,10820.0
2023-09-01,19.64,19.64,19.54,19.62,4880.0
2023-09-04,19.64,19.71,19.62,19.62,9019.0
2023-09-05,19.835,19.915,19.685,19.915,8271.0
2023-09-06,19.915,20.02,19.825,19.825,16906.0
2023-09-07,19.825,19.89,19.78,19.79,12832.0
2023-09-08,19.775,19.825,19.765,19.79,3803.0
2023-09-11,19.8,19.825,19.65,19.695,7267.0
2023-09-12,19.87,19.87,19.735,19.8,12749.0
2023-09-13,19.745,19.8,19.7,19.745,8873.0
2023-09-14,19.89,19.89,19.745,19.825,33439.0
2023-09-15,19.995,19.995,19.675,19.675,10649.0
2023-09-18,19.695,19.71,19.63,19.655,9678.0
2023-09-19,19.655,19.72,19.655,19.72,17216.0
2023-09-20,19.675,19.675,19.585,19.615,17107.0
2023-09-21,19.54,19.56,19.445,19.55,18736.0
2023-09-22,19.37,19.37,19.25,19.265,6277.0
2023-09-25,19.24,19.255,19.13,19.23,12738.0
2023-09-26,19.4,19.445,19.22,19.285,15938.0
2023-09-27,19.285,19.285,19.09,19.185,11212.0
2023-09-28,19.255,19.33,19.185,19.21,12618.0
2023-09-29,19.185,19.225,18.98,19.05,7237.0
2023-10-02,19.33,19.33,19.095,19.185,545.0
2023-10-03,19.42,19.42,19.23,19.34,6318.0
2023-10-04,19.195,19.195,19.095,19.105,30093.0
2023-10-05,19.195,19.23,19.12,19.14,19009.0
2023-10-06,19.105,19.13,19.04,19.075,7973.0
2023-10-09,19.115,19.23,19.115,19.21,13824.0
2023-10-10,19.23,19.365,19.23,19.365,20299.0
2023-10-11,19.4,19.42,19.34,19.42,18192.0
2023-10-12,19.625,19.625,19.52,19.555,23322.0
2023-10-13,19.69,19.71,19.645,19.69,18610.0
2023-10-16,19.67,19.69,19.645,19.69,24314.0
2023-10-17,19.635,19.76,19.635,19.735,13919.0
2023-10-18,19.7,19.7,19.545,19.59,11528.0
2023-10-19,19.5,19.59,19.485,19.565,8799.0
2023-10-20,19.285,19.34,19.23,19.33,12042.0
2023-10-23,19.23,19.23,19.115,19.165,11124.0
2023-10-24,19.16,19.16,19.025,19.07,6265.0
2023-10-25,19.06,19.105,18.985,19.015,39052.0
2023-10-26,19.12,19.12,19.005,19.05,21328.0
2023-10-27,18.895,18.895,18.8,18.835,10040.0
2023-10-30,18.845,18.845,18.68,18.71,13769.0
2023-10-31,18.725,18.825,18.725,18.79,44922.0
2023-11-01,18.905,19.025,18.905,19.005,4837.0
2023-11-02,19.015,19.105,18.935,18.95,8993.0
2023-11-03,19.12,19.22,19.12,19.205,27207.0
2023-11-06,19.14,19.185,19.03,19.07,8673.0
2023-11-07,19.075,19.3,19.075,19.3,8886.0
2023-11-08,19.31,19.395,19.31,19.33,7737.0
2023-11-09,19.33,19.485,19.33,19.475,12688.0
2023-11-10,19.535,19.575,19.51,19.535,13148.0
2023-11-13,19.6,19.745,19.6,19.7,12615.0
2023-11-14,19.69,19.725,19.635,19.665,59381.0
2023-11-15,19.61,19.61,19.3,19.33,22008.0
2023-11-16,19.475,19.475,19.285,19.44,33507.0
2023-11-17,19.44,19.625,19.4,19.455,9736.0
2023-11-20,19.375,19.375,19.14,19.165,7131.0
2023-11-21,19.275,19.32,19.205,19.25,20943.0
2023-11-22,19.44,19.44,19.24,19.31,12918.0
2023-11-23,19.3,19.395,19.275,19.365,8452.0
2023-11-24,19.34,19.385,19.285,19.3,13149.0
2023-11-27,19.32,19.32,19.21,19.265,4974.0
2023-11-28,19.265,19.265,19.14,19.205,10345.0
2023-11-29,19.185,19.185,19.03,19.075,5747.0
2023-11-30,19.15,19.185,19.105,19.105,4671.0
2023-12-01,19.285,19.285,19.16,19.255,19372.0
2023-12-04,19.465,19.465,19.085,19.165,14057.0
2023-12-05,19.12,19.34,19.12,19.34,14085.0
2023-12-06,19.375,19.465,19.33,19.395,9336.0
2023-12-07,19.31,19.445,19.31,19.44,17928.0
2023-12-08,19.365,19.375,19.255,19.295,9857.0
2023-12-11,19.465,19.71,19.445,19.545,11976.0
2023-12-12,19.59,19.59,19.5,19.52,10366.0
2023-12-13,19.715,19.78,19.61,19.78,8079.0
2023-12-14,19.455,19.455,19.21,19.24,23398.0
2023-12-15,19.365,19.365,19.21,19.21,16982.0
2023-12-18,19.21,19.365,19.21,19.35,9348.0
2023-12-19,19.375,19.41,19.355,19.375,15809.0
2023-12-20,19.34,19.34,19.255,19.275,12562.0
2023-12-21,19.34,19.34,19.165,19.165,13942.0
2023-12-22,19.15,19.185,19.115,19.15,7368.0
2023-12-27,19.13,19.21,19.105,19.105,28742.0
2023-12-28,19.12,19.195,19.095,19.185,8895.0
2023-12-29,19.16,19.275,19.16,19.205,7144.0
2024-01-02,19.42,19.525,19.17,19.27,3694.0
2024-01-03,19.27,19.39,19.27,19.28,6356.0
2024-01-04,19.38,19.38,19.29,19.345,12312.0
2024-01-05,19.39,19.39,19.28,19.345,7015.0
2024-01-08,19.28,19.345,19.265,19.31,16903.0
2024-01-09,19.38,19.555,19.38,19.49,12026.0
2024-01-10,19.555,19.645,19.525,19.535,7815.0
2024-01-11,19.69,19.7,19.62,19.63,11750.0
2024-01-12,19.62,19.79,19.59,19.59,13327.0
2024-01-15,19.68,19.775,19.645,19.73,16683.0
2024-01-16,19.735,19.835,19.68,19.82,7318.0
2024-01-17,19.92,20.02,19.91,20.0,15662.0
2024-01-18,19.91,19.995,19.91,19.93,7694.0
2024-01-19,19.94,20.075,19.94,20.04,20262.0
2024-01-22,20.2,20.34,20.195,20.295,13315.0
2024-01-23,20.31,20.42,20.305,20.31,20598.0
2024-01-24,20.495,20.62,20.375,20.475,19256.0
2024-01-25,20.64,20.64,20.395,20.46,27082.0
2024-01-29,20.465,20.515,20.365,20.385,14189.0
2024-01-30,20.405,20.55,20.405,20.54,13602.0
2024-01-31,20.475,20.615,20.46,20.585,18553.0
2024-02-01,20.53,20.53,20.385,20.485,34661.0
2024-02-02,20.54,20.62,20.54,20.605,14564.0
2024-02-05,20.84,20.925,20.84,20.925,16539.0
2024-02-06,20.905,21.07,20.85,20.86,7276.0
2024-02-07,20.895,20.915,20.825,20.825,8175.0
2024-02-08,20.885,21.09,20.885,21.09,20483.0
2024-02-09,21.115,21.25,21.095,21.125,7453.0
2024-02-12,21.135,21.135,20.97,21.05,30019.0
2024-02-13,21.235,21.235,21.015,21.025,12717.0
2024-02-14,21.15,21.205,21.105,21.16,12271.0
2024-02-15,21.205,21.25,21.04,21.235,21008.0
2024-02-16,21.235,21.245,21.06,21.115,21690.0
2024-02-19,21.115,21.115,20.87,20.895,14427.0
2024-02-20,20.925,20.95,20.86,20.95,14213.0
2024-02-21,20.85,20.98,20.715,20.715,25695.0
2024-02-22,20.87,20.96,20.85,20.96,8741.0
2024-02-23,21.035,21.25,21.025,21.07,34465.0
2024-02-26,21.16,21.16,21.08,21.15,26372.0
2024-02-27,21.18,21.195,21.09,21.16,33735.0
2024-02-28,21.225,21.26,21.095,21.25,19544.0
2024-02-29,21.26,21.345,21.25,21.28,18943.0
2024-03-01,21.29,21.38,21.27,21.335,27347.0
2024-03-04,21.36,21.425,21.315,21.425,39229.0
2024-03-05,21.525,21.525,21.4,21.445,8096.0
2024-03-06,21.37,21.37,21.28,21.335,20226.0
2024-03-07,21.245,21.245,21.105,21.15,19728.0
2024-03-08,21.17,21.18,21.105,21.14,14991.0
2024-03-11,21.105,21.14,21.04,21.135,11592.0
2024-03-12,21.14,21.195,21.105,21.17,12196.0
2024-03-13,21.215,21.325,21.215,21.27,14050.0
2024-03-14,21.295,21.295,21.16,21.27,35818.0
2024-03-15,21.295,21.425,21.295,21.405,5192.0
2024-03-18,21.405,21.405,21.325,21.335,34843.0
2024-03-19,21.445,21.535,21.435,21.535,11218.0
2024-03-20,21.635,21.69,21.61,21.67,14784.0
2024-03-21,21.66,21.67,21.49,21.58,13904.0
2024-03-22,21.615,21.88,21.615,21.79,25897.0
2024-03-25,21.835,21.9,21.79,21.79,24647.0
2024-03-26,21.825,21.845,21.77,21.82,39048.0
2024-03-27,21.82,21.87,21.77,21.8,12340.0
2024-03-28,21.89,21.945,21.845,21.88,20181.0
2024-04-02,22.14,22.345,21.93,22.04,10697.0
2024-04-03,21.885,21.955,21.865,21.885,16749.0
2024-04-04,21.865,21.865,21.68,21.71,18303.0
2024-04-05,21.55,21.59,21.495,21.58,22058.0
2024-04-08,21.68,21.715,21.625,21.625,24508.0
2024-04-09,21.655,21.655,21.57,21.59,14706.0
2024-04-10,21.59,21.59,21.495,21.56,21088.0
2024-04-11,21.67,21.765,21.67,21.745,20949.0
2024-04-12,21.775,21.845,21.765,21.8,43833.0
2024-04-15,21.865,21.865,21.775,21.83,11143.0
2024-04-16,21.655,21.71,21.625,21.625,8110.0
2024-04-17,21.67,21.765,21.655,21.7,27933.0
2024-04-18,21.535,21.54,21.45,21.535,11284.0
2024-04-19,21.47,21.47,21.295,21.395,18330.0
2024-04-22,21.385,21.385,21.24,21.245,6911.0
2024-04-23,21.32,21.405,21.295,21.33,10260.0
2024-04-24,21.525,21.525,21.3,21.385,18108.0
2024-04-26,21.405,21.405,21.295,21.32,8767.0
2024-04-29,21.365,21.385,21.245,21.33,16765.0
2024-04-30,21.355,21.43,21.285,21.43,9081.0
2024-05-01,21.46,21.46,21.34,21.35,21451.0
2024-05-02,21.33,21.33,21.22,21.22,19340.0
2024-05-03,21.245,21.3,21.165,21.175,13223.0
2024-05-06,21.33,21.33,21.175,21.23,7651.0
2024-05-07,21.245,21.395,21.23,21.32,22783.0
2024-05-08,21.375,21.485,21.375,21.47,13640.0
2024-05-09,21.56,21.56,21.44,21.495,60052.0
2024-05-10,21.45,21.46,21.34,21.42,18439.0
2024-05-13,21.485,21.505,21.43,21.44,16626.0
2024-05-14,21.47,21.495,21.42,21.495,10533.0
2024-05-15,21.44,21.485,21.33,21.385,16193.0
2024-05-16,21.3,21.67,21.145,21.295,26385.0
2024-05-17,21.285,21.34,21.23,21.295,21844.0
2024-05-20,21.295,21.32,21.165,21.165,17340.0
2024-05-21,21.22,21.375,21.22,21.32,14178.0
2024-05-22,21.405,21.405,21.275,21.355,5053.0
2024-05-23,21.45,21.57,21.44,21.56,16825.0
2024-05-24,21.485,21.485,21.355,21.405,17442.0
2024-05-27,21.45,21.47,21.385,21.395,8145.0
2024-05-28,21.395,21.395,21.295,21.375,17176.0
2024-05-29,21.32,21.395,21.31,21.34,13016.0
2024-05-30,21.35,21.415,21.31,21.355,17840.0
2024-05-31,21.255,21.255,21.135,21.18,10786.0
2024-06-03,21.275,21.415,21.275,21.35,19205.0
2024-06-04,21.275,21.285,21.18,21.275,11535.0
2024-06-05,21.34,21.4,21.32,21.33,10735.0
2024-06-06,21.495,21.58,21.46,21.55,10042.0
2024-06-07,21.535,21.57,21.475,21.475,15950.0
2024-06-11,21.485,21.81,21.485,21.775,9785.0
2024-06-12,21.735,21.81,21.725,21.725,17586.0
2024-06-13,21.79,21.81,21.735,21.81,3032.0
2024-06-14,21.83,21.93,21.83,21.92,28616.0
2024-06-17,21.95,22.02,21.885,21.955,13390.0
2024-06-18,22.03,22.075,21.975,21.975,8542.0
2024-06-19,21.92,21.95,21.835,21.92,11614.0
2024-06-20,21.8,21.885,21.79,21.8,14201.0
2024-06-21,21.91,21.91,21.82,21.895,21195.0
2024-06-24,21.91,22.005,21.9,21.955,12282.0
2024-06-25,21.955,21.955,21.81,21.885,33360.0
2024-06-26,21.985,22.03,21.81,21.865,11031.0
2024-06-27,21.885,21.965,21.845,21.855,13891.0
2024-06-28,22.06,22.15,21.985,22.14,9666.0
2024-07-01,22.19,22.415,21.865,21.98,28635.0
2024-07-02,22.015,22.045,21.91,22.035,17421.0
2024-07-03,22.05,22.09,21.985,21.985,15773.0
2024-07-04,21.95,22.015,21.92,21.98,6130.0
2024-07-05,21.97,21.97,21.855,21.92,7102.0
2024-07-08,21.92,21.98,21.895,21.91,20256.0
2024-07-09,22.08,22.08,21.985,22.015,3740.0
2024-07-10,22.025,22.045,21.985,22.005,13992.0
2024-07-11,22.09,22.1,22.015,22.08,20126.0
2024-07-12,21.995,22.025,21.91,21.94,19977.0
2024-07-15,22.1,22.1,21.95,21.985,14853.0
2024-07-16,22.135,22.165,22.035,22.165,18542.0
2024-07-17,22.23,22.5,22.145,22.155,29498.0
2024-07-18,22.24,22.25,22.1,22.1,21057.0
2024-07-19,22.155,22.21,22.12,22.185,16211.0
2024-07-22,22.145,22.165,22.035,22.165,13363.0
2024-07-23,22.275,22.415,22.275,22.37,57181.0
2024-07-24,22.37,22.435,22.35,22.37,13888.0
2024-07-25,22.24,22.305,22.145,22.24,26585.0
2024-07-26,22.24,22.26,22.155,22.165,10526.0
2024-07-29,22.335,22.455,22.335,22.39,7422.0
2024-07-30,22.38,22.405,22.265,22.265,16780.0
2024-07-31,22.265,22.595,22.265,22.5,9146.0
2024-08-01,22.605,22.8,22.605,22.705,14243.0
2024-08-02,22.475,22.5,22.145,22.145,24755.0
2024-08-05,21.93,21.94,21.64,21.64,15623.0
2024-08-06,21.53,21.765,20.995,21.66,100984.0
2024-08-07,21.555,21.69,21.48,21.555,45017.0
2024-08-08,21.415,21.415,21.24,21.24,18390.0
2024-08-09,21.77,21.77,21.605,21.605,19943.0
2024-08-12,21.82,21.875,21.725,21.835,26550.0
2024-08-13,21.865,21.875,21.77,21.845,15761.0
2024-08-14,21.93,22.07,21.93,21.98,27326.0
2024-08-15,22.11,22.315,22.11,22.175,9860.0
2024-08-16,22.51,22.585,22.5,22.555,15827.0
2024-08-19,22.425,22.435,22.305,22.315,16497.0
2024-08-20,22.315,22.405,22.315,22.405,8739.0
2024-08-21,22.325,22.325,22.22,22.285,7052.0
2024-08-22,22.325,22.38,22.285,22.35,9684.0
2024-08-23,22.405,22.405,22.305,22.345,11759.0
2024-08-26,22.285,22.295,22.185,22.285,18962.0
2024-08-27,22.265,22.285,22.2,22.21,12838.0
2024-08-28,22.21,22.265,22.165,22.265,25919.0
2024-08-29,22.11,22.12,22.025,22.05,16460.0
2024-08-30,22.21,22.21,22.125,22.145,24384.0
2024-09-02,22.325,22.425,22.325,22.39,17377.0
2024-09-03,22.38,22.5,22.315,22.5,25745.0
2024-09-04,22.23,22.24,22.155,22.19,19478.0
2024-09-05,22.185,22.21,22.125,22.175,10557.0
2024-09-06,22.045,22.08,21.96,22.025,10275.0
2024-09-09,21.94,22.035,21.885,22.025,21562.0
2024-09-10,22.305,22.305,22.125,22.165,19414.0
2024-09-11,22.305,22.315,22.185,22.185,15285.0
2024-09-12,22.36,22.49,22.36,22.455,9486.0
2024-09-13,22.465,22.52,22.445,22.475,14704.0
2024-09-16,22.595,22.66,22.55,22.565,17693.0
2024-09-17,22.54,22.565,22.48,22.55,16353.0
2024-09-18,22.55,22.55,22.455,22.51,12560.0
2024-09-19,22.54,22.62,22.54,22.55,27775.0
2024-09-20,22.67,22.67,22.565,22.62,22049.0
2024-09-23,22.605,22.69,22.595,22.63,14517.0
2024-09-24,22.605,22.65,22.49,22.585,13076.0
2024-09-25,22.52,22.53,22.425,22.53,29420.0
2024-09-26,22.76,22.76,22.595,22.68,21451.0
2024-09-27,22.53,22.575,22.465,22.55,8397.0
2024-09-30,22.42,22.42,22.265,22.315,23001.0
2024-10-01,22.49,22.505,22.385,22.43,11890.0
2024-10-02,22.43,22.43,22.285,22.375,7530.0
2024-10-03,22.405,22.49,22.365,22.455,46087.0
2024-10-04,22.515,22.555,22.46,22.525,11763.0
2024-10-07,22.81,22.905,22.77,22.83,16638.0
2024-10-08,22.83,22.95,22.81,22.925,12268.0
2024-10-09,23.0,23.115,23.0,23.105,4937.0
2024-10-10,23.245,23.33,23.2,23.225,4111.0
2024-10-11,23.2,23.225,23.16,23.19,9882.0
2024-10-14,23.285,23.38,23.265,23.33,17572.0
2024-10-15,23.385,23.5,23.385,23.47,5357.0
2024-10-16,23.47,23.585,23.47,23.565,21803.0
2024-10-17,23.73,23.73,23.52,23.585,26293.0
2024-10-18,23.585,23.645,23.56,23.595,9480.0
2024-10-21,23.69,23.69,23.615,23.65,10011.0
2024-10-22,23.73,23.825,23.615,23.615,12358.0
2024-10-23,23.72,23.72,23.635,23.635,20846.0
2024-10-24,23.71,23.72,23.67,23.69,5114.0
2024-10-25,23.67,23.755,23.67,23.7,11502.0
2024-10-28,23.805,24.01,23.805,23.975,14224.0
2024-10-29,24.02,24.02,23.925,24.01,9478.0
2024-10-30,24.07,24.21,24.07,24.21,18406.0
2024-10-31,23.975,24.01,23.9,23.9,18674.0
2024-11-01,23.595,23.595,23.53,23.585,12173.0
2024-11-04,23.595,23.595,23.5,23.565,15961.0
2024-11-05,23.565,23.645,23.51,23.51,14944.0
2024-11-06,23.66,24.295,23.65,24.24,12734.0
2024-11-07,24.43,24.475,24.265,24.295,12981.0
2024-11-08,24.275,24.335,24.215,24.305,10761.0
2024-11-11,24.58,24.7,24.58,24.675,35477.0
2024-11-12,25.07,25.13,24.685,24.825,37938.0
2024-11-13,24.855,24.855,24.74,24.77,14376.0
2024-11-14,24.985,25.1,24.985,25.07,20236.0
2024-11-15,25.015,25.015,24.88,24.895,19929.0
2024-11-18,24.74,24.74,24.61,24.73,18867.0
2024-11-19,24.635,24.645,24.55,24.615,21482.0
2024-11-20,24.6,24.61,24.475,24.59,25940.0
2024-11-21,24.615,24.675,24.525,24.525,14817.0
2024-11-22,24.635,24.75,24.635,24.72,22215.0
2024-11-25,24.72,24.875,24.685,24.845,21897.0
2024-11-26,24.965,25.1,24.88,24.9,34502.0
2024-11-27,25.12,25.145,25.045,25.05,37732.0
2024-11-28,25.07,25.09,24.985,25.09,27323.0
2024-11-29,25.06,25.06,24.92,24.975,19565.0
2024-12-02,24.975,25.09,24.975,24.985,17930.0
2024-12-03,25.12,25.27,25.11,25.175,24089.0
2024-12-04,25.26,25.48,25.11,25.4,10240.0
2024-12-05,25.4,25.45,25.4,25.45,23404.0
2024-12-06,25.385,25.495,25.325,25.495,22376.0
2024-12-09,25.575,25.695,25.575,25.695,16163.0
2024-12-10,25.46,25.62,25.375,25.535,20951.0
2024-12-11,25.665,25.675,25.59,25.675,24047.0
2024-12-12,25.735,25.79,25.545,25.545,28774.0
2024-12-13,25.82,25.82,25.665,25.77,9732.0
2024-12-16,25.865,25.865,25.735,25.745,23400.0
2024-12-17,25.735,25.855,25.65,25.82,29894.0
2024-12-18,25.97,25.97,25.83,25.97,19703.0
2024-12-19,26.0,26.12,25.59,25.705,30283.0
2024-12-20,25.76,25.76,25.515,25.59,42107.0
2024-12-23,25.59,26.025,25.59,25.99,16791.0
2024-12-24,26.13,26.15,26.015,26.11,5906.0
2024-12-27,26.435,26.435,26.34,26.365,18886.0
2024-12-30,26.36,26.36,26.035,26.035,7184.0
2024-12-31,25.98,25.98,25.905,25.915,17245.0
2025-01-02,26.185,26.185,25.885,25.935,5414.0
2025-01-03,25.935,25.945,25.85,25.875,9599.0
2025-01-06,26.165,26.185,26.02,26.09,19903.0
2025-01-07,26.08,26.23,26.02,26.02,16178.0
2025-01-08,25.885,26.03,25.885,25.955,10171.0
2025-01-09,25.895,26.04,25.895,25.99,12147.0
2025-01-10,26.09,26.09,25.955,26.04,22847.0
2025-01-13,25.895,25.965,25.755,25.85,20930.0
2025-01-14,25.875,25.895,25.84,25.885,9085.0
2025-01-15,25.885,25.885,25.81,25.81,5842.0
2025-01-16,26.26,26.26,26.02,26.205,9176.0
2025-01-17,26.165,26.25,26.1,26.25,14373.0
2025-01-20,26.435,26.5,26.375,26.395,13868.0
2025-01-21,26.31,26.385,26.195,26.31,17092.0
2025-01-22,26.33,26.47,26.33,26.425,13744.0
2025-01-23,26.425,26.5,26.355,26.355,9690.0
2025-01-24,26.46,26.54,26.29,26.29,17032.0
2025-01-28,26.72,26.72,26.185,26.345,13557.0
2025-01-29,26.595,26.595,26.435,26.53,25818.0
2025-01-30,26.54,26.615,26.46,26.605,19858.0
2025-01-31,26.8,26.805,26.665,26.665,19395.0
2025-02-03,26.605,26.69,26.375,26.55,22757.0
2025-02-04,26.73,26.73,26.48,26.55,15901.0
2025-02-05,26.5,26.5,26.335,26.335,20964.0
2025-02-06,26.565,26.72,26.42,26.54,5814.0
2025-02-07,26.49,26.51,26.45,26.47,8237.0
2025-02-10,26.435,26.54,26.415,26.415,19788.0
2025-02-11,26.55,26.55,26.49,26.51,12634.0
2025-02-12,26.52,26.52,26.425,26.47,21623.0
2025-02-13,26.5,26.56,26.46,26.46,15490.0
2025-02-14,26.46,26.595,26.46,26.575,12461.0
2025-02-17,26.48,26.48,26.365,26.415,11803.0
2025-02-18,26.375,26.52,26.375,26.435,7007.0
2025-02-19,26.435,26.585,26.435,26.52,65766.0
2025-02-20,26.7,26.7,26.45,26.45,12311.0
2025-02-21,26.46,26.73,26.26,26.33,35922.0
2025-02-24,26.155,26.155,25.975,26.03,27375.0
2025-02-25,26.03,26.03,25.915,25.99,57285.0
2025-02-26,25.975,26.03,25.875,26.02,27734.0
2025-02-27,26.07,26.165,26.0,26.165,62059.0
2025-02-28,26.03,26.09,25.975,26.07,38975.0
2025-03-03,26.435,26.49,26.33,26.445,268310.0
2025-03-04,26.07,26.175,26.0,26.175,109030.0
2025-03-05,25.705,25.77,25.6,25.745,38562.0
2025-03-06,25.6,25.6,25.39,25.415,21485.0
2025-03-07,25.205,25.285,25.09,25.285,30382.0
2025-03-10,25.18,25.225,25.065,25.185,18427.0
2025-03-11,24.785,24.84,24.505,24.795,36537.0
2025-03-12,24.585,24.595,24.505,24.535,29303.0
2025-03-13,24.535,24.575,24.44,24.44,24857.0
2025-03-14,24.44,24.535,24.345,24.45,16729.0
2025-03-17,24.61,24.61,24.505,24.535,11523.0
2025-03-18,24.605,24.66,24.575,24.595,30316.0
2025-03-19,24.49,24.555,24.47,24.535,16277.0
2025-03-20,24.745,24.92,24.735,24.865,22624.0
2025-03-21,24.86,24.95,24.825,24.91,20061.0
2025-03-24,24.93,25.11,24.93,25.065,7159.0
2025-03-25,25.17,25.285,25.17,25.205,21025.0
2025-03-26,25.295,25.32,25.215,25.215,23942.0
2025-03-27,25.11,25.12,24.995,24.995,23939.0
2025-03-28,24.975,25.13,24.955,25.055,21226.0
2025-03-31,24.625,24.625,24.46,24.515,19391.0
2025-04-01,24.935,24.955,24.77,24.79,10202.0
2025-04-02,24.895,24.925,24.76,24.78,6163.0
2025-04-03,24.64,24.74,24.09,24.34,14821.0
2025-04-04,23.855,23.925,23.64,23.855,49765.0
2025-04-07,22.835,23.02,22.515,22.64,50841.0
2025-04-08,23.72,23.895,23.515,23.515,33115.0
2025-04-09,23.61,23.61,22.66,22.765,33481.0
2025-04-10,24.71,25.275,24.275,24.34,35185.0
2025-04-11,23.525,24.02,23.205,24.02,23829.0
2025-04-14,23.99,23.99,23.775,23.905,30024.0
2025-04-15,23.765,23.805,23.595,23.69,31961.0
2025-04-16,23.585,23.585,23.3,23.31,35651.0
2025-04-17,23.145,23.4,23.02,23.34,40337.0
2025-04-22,22.68,22.68,22.475,22.555,26571.0
2025-04-23,23.3,23.575,23.225,23.345,21841.0
2025-04-24,23.495,23.495,23.4,23.435,46878.0
2025-04-28,23.805,23.905,23.63,23.63,37037.0
2025-04-29,23.63,23.765,23.63,23.74,11200.0
2025-04-30,23.835,23.905,23.73,23.73,20564.0
2025-05-01,23.885,23.94,23.805,23.915,20906.0
2025-05-02,24.29,24.29,23.805,23.95,10581.0
2025-05-05,23.94,23.95,23.72,23.805,22646.0
2025-05-06,23.75,23.905,23.75,23.855,12895.0
2025-05-07,23.905,23.905,23.71,23.775,22967.0
2025-05-08,24.135,24.135,23.825,23.95,25748.0
2025-05-09,24.225,24.225,24.09,24.11,14538.0
2025-05-12,24.28,24.28,24.08,24.1,22061.0
2025-05-13,24.43,24.505,24.195,24.265,63111.0
2025-05-14,24.115,24.115,23.99,24.06,40574.0
2025-05-15,24.28,24.28,24.11,24.215,27517.0
2025-05-16,24.29,24.32,24.155,24.155,20430.0
2025-05-19,24.245,24.275,24.135,24.225,34591.0
2025-05-20,24.275,24.32,24.195,24.31,10570.0
2025-05-21,24.31,24.31,24.09,24.09,14504.0
2025-05-22,23.95,23.95,23.835,23.925,15003.0
2025-05-23,24.175,24.175,23.855,23.855,21900.0
2025-05-26,23.76,23.76,23.555,23.63,20006.0
2025-05-27,23.71,23.865,23.63,23.74,20975.0
2025-05-28,24.08,24.235,24.08,24.165,13207.0
2025-05-29,24.39,24.525,24.38,24.38,9833.0
2025-05-30,24.125,24.195,24.05,24.145,7521.0
2025-06-02,24.01,24.1,23.905,23.905,25347.0
2025-06-03,23.925,24.155,23.925,24.155,38323.0
2025-06-04,24.28,24.39,24.255,24.33,21295.0
2025-06-05,24.28,24.28,24.135,24.195,10956.0
2025-06-06,24.1,24.195,24.04,24.145,21028.0
2025-06-10,24.175,24.43,24.175,24.265,23817.0
2025-06-11,24.34,24.44,24.3,24.34,12548.0
2025-06-12,24.34,24.41,24.29,24.41,14435.0
2025-06-13,24.39,24.39,24.155,24.245,8050.0
2025-06-16,24.44,24.44,24.3,24.3,22445.0
2025-06-17,24.35,24.35,24.195,24.205,25368.0
2025-06-18,24.205,24.35,24.205,24.205,19944.0
2025-06-19,24.29,24.31,24.135,24.31,38887.0
2025-06-20,24.225,24.3,24.215,24.215,14494.0
2025-06-23,24.205,24.575,24.205,24.485,17696.0
2025-06-24,24.74,24.74,24.525,24.615,13669.0
2025-06-25,24.615,24.66,24.575,24.585,7456.0
2025-06-26,24.72,24.72,24.505,24.535,24368.0
2025-06-27,24.45,24.625,24.45,24.585,22862.0
2025-06-30,24.8,24.82,24.625,24.625,26784.0
2025-07-01,24.615,24.685,24.51,24.595,25026.0
2025-07-02,24.745,25.05,24.545,24.695,14603.0
2025-07-03,24.765,24.765,24.575,24.655,14225.0
2025-07-04,24.695,24.735,24.595,24.665,6722.0
2025-07-07,24.635,25.565,24.635,25.565,36321.0
2025-07-08,24.92,24.98,24.825,24.865,33812.0
2025-07-09,25.04,25.04,24.805,24.815,15563.0
2025-07-10,24.875,24.915,24.795,24.795,15445.0
2025-07-11,24.765,24.845,24.705,24.735,12432.0
2025-07-14,24.785,24.835,24.705,24.755,17719.0
2025-07-15,24.785,24.94,24.785,24.855,20454.0
2025-07-16,24.895,25.02,24.895,24.95,16508.0
2025-07-17,24.99,25.2,24.99,25.13,26781.0
2025-07-18,25.18,25.18,25.01,25.05,18362.0
2025-07-21,25.15,25.15,24.95,24.99,21975.0
2025-07-22,25.05,25.05,24.92,24.99,9496.0
2025-07-23,24.93,24.93,24.815,24.855,13102.0
2025-07-24,24.895,24.895,24.795,24.795,13939.0
2025-07-25,24.865,25.03,24.865,24.93,18391.0
2025-07-28,25.04,25.17,25.04,25.13,15436.0
2025-07-29,25.18,25.32,25.13,25.29,16227.0
2025-07-30,25.29,25.31,25.21,25.26,10519.0
2025-07-31,25.545,25.655,25.515,25.605,33203.0
2025-08-01,25.525,25.525,25.435,25.465,17634.0
2025-08-04,25.03,25.05,24.725,25.04,30110.0
2025-08-05,25.22,25.425,25.22,25.375,8750.0
2025-08-06,25.23,25.27,25.14,25.27,16096.0
2025-08-07,25.29,25.365,25.23,25.26,22147.0
2025-08-08,25.29,25.3,25.2,25.22,16973.0
2025-08-11,25.27,25.425,25.27,25.405,23025.0
2025-08-12,25.525,25.525,25.335,25.445,21754.0
2025-08-13,25.475,25.585,25.475,25.535,13062.0
2025-08-14,25.535,25.555,25.455,25.455,30133.0
2025-08-15,25.625,25.79,25.625,25.665,17643.0
2025-08-18,25.675,25.675,25.485,25.545,13191.0
2025-08-19,25.655,25.705,25.595,25.615,13902.0
2025-08-20,25.705,25.75,25.645,25.705,14597.0
2025-08-21,25.705,25.82,25.665,25.76,18566.0
2025-08-22,25.75,25.75,25.665,25.73,13791.0
2025-08-25,25.77,25.83,25.715,25.75,8437.0
2025-08-26,25.76,25.76,25.615,25.715,8879.0
2025-08-27,25.715,25.78,25.715,25.74,9404.0
2025-08-28,25.73,25.73,25.635,25.675,14661.0
2025-08-29,25.75,25.76,25.675,25.715,20156.0
2025-09-01,25.685,25.74,25.505,25.565,24174.0
2025-09-02,25.545,25.605,25.495,25.585,13543.0
2025-09-03,25.565,25.575,25.485,25.485,20518.0
2025-09-04,25.535,25.645,25.495,25.585,19024.0
2025-09-05,25.77,25.86,25.77,25.82,9311.0
2025-09-08,25.81,25.81,25.605,25.645,24741.0
2025-09-09,25.595,25.595,25.485,25.525,10186.0
2025-09-10,25.555,25.705,25.555,25.585,9035.0
2025-09-11,25.75,25.75,25.605,25.625,14776.0
2025-09-12,25.625,25.625,25.545,25.595,15838.0
2025-09-15,25.78,25.78,25.545,25.565,11374.0
2025-09-16,25.76,25.81,25.535,25.595,13770.0
2025-09-17,25.685,25.685,25.495,25.535,6482.0
2025-09-18,25.685,25.81,25.685,25.78,9687.0
2025-09-19,25.83,25.98,25.83,25.93,19142.0
2025-09-22,26.175,26.215,26.0,26.04,13940.0
2025-09-23,26.07,26.195,26.07,26.13,9809.0
2025-09-24,26.12,26.12,25.91,25.92,23715.0
2025-09-25,25.94,26.07,25.94,26.01,4687.0
2025-09-26,26.13,26.135,26.06,26.1,15308.0
2025-09-29,26.205,26.375,26.165,26.205,12235.0
2025-09-30,26.13,26.18,26.0,26.04,13965.0
2025-10-01,26.13,26.13,26.04,26.09,14895.0
2025-10-02,26.21,26.27,26.15,26.19,13029.0
2025-10-03,26.29,26.36,26.26,26.35,12103.0
2025-10-06,26.35,26.36,26.27,26.35,10524.0
2025-10-07,26.3,26.33,26.21,26.27,14900.0
2025-10-08,26.28,26.49,26.28,26.45,15505.0
2025-10-09,26.5,26.54,26.34,26.34,27846.0
2025-10-10,26.45,26.59,26.45,26.54,10398.0
2025-10-13,26.33,26.41,26.21,26.31,17430.0
2025-10-14,26.44,26.53,26.35,26.43,20029.0
2025-10-15,26.54,26.59,26.41,26.43,13030.0
2025-10-16,26.44,26.63,26.44,26.63,14986.0
2025-10-17,26.41,26.47,26.33,26.4,13788.0
2025-10-20,26.51,26.62,26.5,26.57,21078.0
2025-10-21,26.7,26.81,26.62,26.81,19373.0
2025-10-22,26.87,26.88,26.8,26.8,14934.0
2025-10-23,26.8,26.83,26.65,26.65,23144.0
2025-10-24,26.67,26.85,26.67,26.8,9101.0
2025-10-27,26.93,27.0,26.92,27.0,11611.0
2025-10-28,27.11,27.11,26.9,26.93,16991.0
2025-10-29,27.04,27.04,26.76,26.77,21897.0
2025-10-30,26.8,26.91,26.77,26.77,16656.0
2025-10-31,26.89,26.97,26.82,26.85,11575.0
2025-11-03,27.02,27.02,26.9,26.95,7165.0
2025-11-04,26.95,27.05,26.95,26.96,9428.0
2025-11-05,26.95,27.06,26.94,27.0,20004.0
2025-11-06,27.0,27.07,26.97,26.97,11686.0
2025-11-07,26.89,26.99,26.85,26.93,33155.0
2025-11-10,26.99,26.99,26.89,26.89,12539.0
2025-11-11,26.93,27.11,26.93,27.11,20961.0
2025-11-12,27.31,27.31,27.1,27.19,5581.0
2025-11-13,27.13,27.15,26.93,27.06,17119.0
2025-11-14,26.86,26.86,26.72,26.82,8649.0
2025-11-17,26.85,26.99,26.76,26.95,15827.0
2025-11-18,26.8,26.84,26.63,26.63,19835.0
2025-11-19,26.47,26.6,26.44,26.56,8081.0
2025-11-20,26.83,27.06,26.83,26.89,27593.0
2025-11-21,26.49,26.55,26.35,26.55,12755.0
2025-11-24,26.68,26.78,26.66,26.7,20787.0
2025-11-25,27.08,27.08,26.86,26.96,17353.0
2025-11-26,27.02,27.1,26.93,27.01,12305.0