Date,Open,High,Low,Close,Volume
2017-02-03,13.875,13.925,13.875,13.92,9391.0
2017-02-06,13.92,13.98,13.92,13.965,31750.0
2017-02-07,13.965,13.98,13.965,13.975,13275.0
2017-02-08,13.96,13.96,13.92,13.92,14329.0
2017-02-09,13.925,13.975,13.925,13.965,54260.0
2017-02-10,13.975,13.995,13.955,13.975,3980.0
2017-02-13,13.9,13.975,13.9,13.975,1400.0
2017-02-14,13.955,13.955,13.9,13.9,2900.0
2017-02-15,14.0,14.0,13.885,13.9,3230.0
2017-02-16,13.92,13.955,13.92,13.955,30038.0
2017-02-17,13.98,13.995,13.975,13.975,10465.0
2017-02-21,13.97,14.08,13.97,14.07,22700.0
2017-02-22,14.03,14.24,14.03,14.18,7118.0
2017-02-23,14.21,14.24,14.19,14.205,138742.0
2017-02-24,14.24,14.24,14.19,14.19,18411.0
2017-02-27,14.22,14.22,14.16,14.2,64748.0
2017-02-28,14.17,14.17,14.09,14.1,10255.0
2017-03-01,14.14,14.15,14.11,14.125,8348.0
2017-03-02,14.22,14.22,14.1,14.11,30315.0
2017-03-03,14.105,14.105,14.06,14.1,9866.0
2017-03-06,14.12,14.13,14.08,14.085,12531.0
2017-03-07,14.165,14.165,14.12,14.125,14173.0
2017-03-08,14.125,14.16,14.105,14.145,20020.0
2017-03-09,14.165,14.2,14.15,14.165,168120.0
2017-03-10,14.23,14.28,14.19,14.23,12735.0
2017-03-13,14.38,14.38,14.305,14.345,5526.0
2017-03-14,14.39,14.39,14.34,14.39,5056.0
2017-03-15,14.35,14.365,14.325,14.365,17305.0
2017-03-16,14.44,14.44,14.34,14.345,40457.0
2017-03-17,14.35,14.35,14.31,14.32,35634.0
2017-03-20,14.29,14.305,14.26,14.285,149003.0
2017-03-21,14.305,14.305,14.25,14.285,14793.0
2017-03-22,14.325,14.325,14.12,14.16,32464.0
2017-03-23,14.205,14.23,14.19,14.225,17297.0
2017-03-24,14.27,14.27,14.25,14.25,17755.0
2017-03-27,14.235,14.235,14.17,14.195,9389.0
2017-03-28,14.18,14.25,14.135,14.235,14723.0
2017-03-29,14.255,14.32,14.25,14.295,6230.0
2017-03-30,14.33,14.39,14.29,14.39,33170.0
2017-03-31,14.445,14.445,14.37,14.37,6308.0
2017-04-03,14.475,14.63,14.475,14.585,13886.0
2017-04-04,14.59,14.67,14.435,14.535,12568.0
2017-04-05,14.495,14.505,14.445,14.485,250416.0
2017-04-06,14.485,14.525,14.485,14.485,10370.0
2017-04-07,14.555,14.645,14.555,14.605,35160.0
2017-04-10,14.61,14.67,14.61,14.66,116641.0
2017-04-11,14.57,14.665,14.57,14.63,10522.0
2017-04-12,14.64,14.645,14.575,14.61,17349.0
2017-04-13,14.705,14.705,14.59,14.625,12906.0
2017-04-17,14.62,14.62,14.57,14.57,8491.0
2017-04-18,14.61,14.61,14.395,14.455,14195.0
2017-04-19,14.535,14.535,14.39,14.41,9704.0
2017-04-20,14.41,14.465,14.395,14.465,6131.0
2017-04-21,14.48,14.48,14.325,14.395,16811.0
2017-04-24,14.395,14.42,14.34,14.345,4941.0
2017-04-25,14.58,14.58,14.37,14.44,10272.0
2017-04-26,14.495,14.495,14.435,14.44,20515.0
2017-04-27,14.465,14.465,14.305,14.35,21006.0
2017-04-28,14.325,14.36,14.32,14.35,2805.0
2017-05-01,14.36,14.365,14.3,14.345,5771.0
2017-05-02,14.395,14.395,14.3,14.3,15285.0
2017-05-03,14.3,14.305,14.225,14.225,6808.0
2017-05-04,14.24,14.345,14.215,14.215,27695.0
2017-05-05,14.305,14.305,14.185,14.19,7958.0
2017-05-08,14.215,14.215,14.17,14.17,4561.0
2017-05-09,14.215,14.27,14.215,14.265,12934.0
2017-05-10,14.285,14.285,14.26,14.27,4950.0
2017-05-11,14.29,14.29,14.24,14.265,57714.0
2017-05-12,14.27,14.27,14.215,14.245,15236.0
2017-05-15,14.33,14.33,14.215,14.215,18526.0
2017-05-16,14.28,14.3,14.205,14.225,27832.0
2017-05-17,14.25,14.25,14.115,14.115,17768.0
2017-05-18,14.27,14.27,14.02,14.075,11593.0
2017-05-19,13.995,14.11,13.975,14.085,9178.0
2017-05-23,14.11,14.11,14.015,14.095,12616.0
2017-05-24,14.12,14.125,14.05,14.125,22818.0
2017-05-25,14.155,14.155,14.085,14.085,3647.0
2017-05-26,14.115,14.115,14.05,14.06,30882.0
2017-05-29,14.05,14.27,14.025,14.085,23584.0
2017-05-30,14.085,14.105,14.06,14.085,13278.0
2017-05-31,14.1,14.1,14.03,14.05,30558.0
2017-06-01,14.095,14.1,14.05,14.1,10069.0
2017-06-02,14.06,14.095,14.02,14.02,36164.0
2017-06-05,14.075,14.075,14.0,14.0,19984.0
2017-06-06,14.01,14.01,13.925,13.95,11878.0
2017-06-07,13.885,13.95,13.845,13.875,48916.0
2017-06-08,13.98,13.985,13.925,13.965,14721.0
2017-06-09,14.08,14.105,14.045,14.08,7684.0
2017-06-12,14.135,14.18,14.12,14.155,4151.0
2017-06-13,14.485,14.485,14.345,14.41,5786.0
2017-06-14,14.41,14.425,14.375,14.39,405307.0
2017-06-15,14.435,14.465,14.255,14.415,21206.0
2017-06-16,14.465,14.465,14.415,14.415,29733.0
2017-06-19,14.49,14.49,14.435,14.44,3169.0
2017-06-20,14.485,14.485,14.43,14.43,9654.0
2017-06-21,14.43,14.45,14.43,14.45,15606.0
2017-06-22,14.45,14.46,14.435,14.435,4874.0
2017-06-23,14.47,14.47,14.435,14.455,7814.0
2017-06-26,14.47,14.47,14.415,14.415,7047.0
2017-06-27,14.435,14.48,14.405,14.45,10099.0
2017-06-28,14.53,14.61,14.53,14.57,17362.0
2017-06-29,14.645,14.645,14.575,14.615,21794.0
2017-06-30,14.625,14.625,14.57,14.605,12337.0
2017-07-04,14.625,14.645,14.605,14.605,6373.0
2017-07-05,14.61,14.66,14.61,14.61,12649.0
2017-07-06,14.615,14.67,14.615,14.665,17894.0
2017-07-07,14.685,14.685,14.635,14.665,42521.0
2017-07-10,14.775,14.775,14.63,14.665,11997.0
2017-07-11,14.74,14.74,14.645,14.68,17045.0
2017-07-12,14.63,14.73,14.63,14.705,17743.0
2017-07-13,14.76,14.785,14.71,14.73,10063.0
2017-07-14,14.8,14.8,14.685,14.745,16134.0
2017-07-17,14.805,14.805,14.665,14.7,5814.0
2017-07-18,14.75,14.75,14.67,14.705,38249.0
2017-07-19,14.78,14.785,14.72,14.745,83717.0
2017-07-20,14.815,14.815,14.725,14.76,52871.0
2017-07-21,14.84,14.84,14.73,14.74,9877.0
2017-07-24,14.75,14.75,14.695,14.73,12876.0
2017-07-25,14.755,14.79,14.72,14.785,16076.0
2017-07-26,14.785,14.83,14.785,14.815,11413.0
2017-07-27,14.835,14.835,14.805,14.815,8129.0
2017-07-28,14.785,14.83,14.785,14.825,52221.0
2017-07-31,14.835,14.835,14.825,14.825,3522.0
2017-08-01,14.86,14.865,14.81,14.81,17710.0
2017-08-02,14.805,14.86,14.795,14.835,23444.0
2017-08-03,14.85,14.86,14.825,14.825,5926.0
2017-08-04,14.88,14.88,14.75,14.805,26599.0
2017-08-08,14.785,14.825,14.74,14.795,8468.0
2017-08-09,14.805,14.805,14.68,14.715,13599.0
2017-08-10,14.785,14.785,14.56,14.585,10500.0
2017-08-11,14.64,14.66,14.51,14.545,4360.0
2017-08-14,14.57,14.57,14.545,14.55,26443.0
2017-08-15,14.58,14.58,14.53,14.53,17802.0
2017-08-16,14.54,14.54,14.52,14.525,39032.0
2017-08-17,14.56,14.565,14.52,14.53,19819.0
2017-08-18,14.5,14.58,14.5,14.57,22748.0
2017-08-21,14.6,14.605,14.565,14.595,10702.0
2017-08-22,14.58,14.66,14.58,14.615,13987.0
2017-08-23,14.67,14.675,14.58,14.615,6822.0
2017-08-24,14.7,14.7,14.625,14.635,10153.0
2017-08-25,14.685,14.71,14.68,14.705,4250.0
2017-08-28,14.665,14.725,14.665,14.69,20656.0
2017-08-29,14.755,14.755,14.63,14.63,7795.0
2017-08-30,14.71,14.71,14.63,14.68,23814.0
2017-08-31,14.78,14.78,14.65,14.71,6516.0
2017-09-01,14.71,14.74,14.69,14.69,15981.0
2017-09-05,14.63,14.7,14.63,14.665,5063.0
2017-09-06,14.645,14.775,14.645,14.705,11095.0
2017-09-07,14.745,14.755,14.68,14.7,12921.0
2017-09-08,14.63,14.705,14.625,14.69,18985.0
2017-09-11,14.705,14.705,14.68,14.685,23591.0
2017-09-12,14.7,14.7,14.67,14.7,32484.0
2017-09-13,14.685,14.71,14.67,14.71,12183.0
2017-09-14,14.73,14.745,14.705,14.73,18690.0
2017-09-15,14.745,14.745,14.725,14.74,14865.0
2017-09-18,14.725,14.745,14.725,14.745,15501.0
2017-09-19,14.7,14.78,14.7,14.755,15980.0
2017-09-20,14.755,14.76,14.72,14.755,24913.0
2017-09-21,14.795,14.805,14.73,14.76,16198.0
2017-09-22,14.815,14.815,14.775,14.785,19631.0
2017-09-25,14.83,14.83,14.755,14.78,11685.0
2017-09-26,14.705,14.79,14.705,14.78,17930.0
2017-09-27,14.855,14.855,14.775,14.815,19713.0
2017-09-28,14.83,14.855,14.825,14.845,54819.0
2017-09-29,14.9,14.91,14.87,14.905,8796.0
2017-10-02,14.925,14.955,14.905,14.93,8989.0
2017-10-03,14.975,14.985,14.96,14.965,14716.0
2017-10-04,14.985,15.005,14.98,15.0,11849.0
2017-10-05,15.02,15.43,15.005,15.06,13648.0
2017-10-06,15.09,15.105,15.05,15.09,23563.0
2017-10-10,15.11,15.11,15.02,15.095,19943.0
2017-10-11,15.15,15.15,15.095,15.115,20636.0
2017-10-12,15.15,15.16,15.095,15.15,26480.0
2017-10-13,15.18,15.18,15.105,15.13,45042.0
2017-10-16,15.245,15.245,15.13,15.165,37004.0
2017-10-17,15.245,15.245,15.145,15.185,31241.0
2017-10-18,15.235,15.26,15.17,15.18,15577.0
2017-10-19,15.2,15.21,15.16,15.185,12649.0
2017-10-20,15.19,15.22,15.165,15.22,31719.0
2017-10-23,15.265,15.265,15.145,15.22,38866.0
2017-10-24,15.165,15.24,15.165,15.2,13184.0
2017-10-25,15.27,15.27,15.165,15.165,32601.0
2017-10-26,15.235,15.25,15.055,15.175,41525.0
2017-10-27,15.235,15.235,15.145,15.15,16766.0
2017-10-30,15.195,15.215,15.145,15.15,28182.0
2017-10-31,15.2,15.22,15.18,15.195,67515.0
2017-11-01,15.195,15.235,15.15,15.195,29888.0
2017-11-02,15.095,15.215,15.095,15.205,13630.0
2017-11-03,15.195,15.22,15.185,15.22,17438.0
2017-11-06,15.23,15.23,15.2,15.215,26079.0
2017-11-07,15.23,15.23,15.2,15.23,10208.0
2017-11-08,15.255,15.26,15.235,15.24,23596.0
2017-11-09,15.275,15.275,15.22,15.235,12093.0
2017-11-10,15.25,15.255,15.235,15.25,40834.0
2017-11-13,15.315,15.315,15.25,15.27,11072.0
2017-11-14,15.27,15.285,15.25,15.285,25457.0
2017-11-15,15.27,15.27,15.2,15.235,14173.0
2017-11-16,15.255,15.26,15.235,15.255,26308.0
2017-11-17,15.94,15.94,15.255,15.285,30275.0
2017-11-20,15.295,15.31,15.27,15.29,16396.0
2017-11-21,15.38,15.38,15.26,15.335,30636.0
2017-11-22,15.385,15.385,15.325,15.36,36619.0
2017-11-23,15.42,15.42,15.32,15.355,13460.0
2017-11-24,15.395,15.41,15.355,15.38,25362.0
2017-11-27,15.355,15.395,15.345,15.365,24387.0
2017-11-28,15.4,15.4,15.355,15.365,71635.0
2017-11-29,15.38,15.38,15.33,15.36,24073.0
2017-11-30,15.375,15.375,15.31,15.33,18686.0
2017-12-01,15.305,15.305,15.265,15.29,33816.0
2017-12-04,15.27,15.31,15.175,15.235,46031.0
2017-12-05,15.255,15.255,15.125,15.13,23433.0
2017-12-06,15.105,15.105,15.035,15.055,23438.0
2017-12-07,15.075,15.11,15.03,15.09,20222.0
2017-12-08,15.075,15.125,15.075,15.11,9011.0
2017-12-11,15.075,15.145,15.075,15.145,99191.0
2017-12-12,15.145,15.145,15.09,15.12,32877.0
2017-12-13,15.16,15.16,15.105,15.105,24904.0
2017-12-14,15.145,15.145,15.045,15.075,27844.0
2017-12-15,15.11,15.11,15.055,15.075,22402.0
2017-12-18,15.05,15.12,15.05,15.11,14969.0
2017-12-19,15.125,15.16,15.12,15.14,47893.0
2017-12-20,15.14,15.185,15.14,15.175,26566.0
2017-12-21,15.155,15.235,15.155,15.23,31627.0
2017-12-22,15.285,15.285,15.215,15.23,32087.0
2017-12-27,15.285,15.285,15.22,15.235,16250.0
2017-12-28,15.265,15.28,15.21,15.26,12908.0
2017-12-29,15.285,15.3,15.28,15.285,1764.0
2018-01-02,15.395,15.395,15.25,15.315,6155.0
2018-01-03,15.315,15.36,15.285,15.345,16225.0
2018-01-04,15.405,15.415,15.36,15.37,27722.0
2018-01-05,15.445,15.485,15.41,15.485,25026.0
2018-01-08,15.555,15.555,15.465,15.525,66413.0
2018-01-09,15.54,15.59,15.52,15.565,57022.0
2018-01-10,15.625,15.63,15.56,15.57,39875.0
2018-01-11,15.65,15.65,15.445,15.505,28871.0
2018-01-12,15.515,15.515,15.45,15.485,61553.0
2018-01-15,15.46,15.515,15.46,15.46,31120.0
2018-01-16,15.46,15.535,15.39,15.435,34137.0
2018-01-17,15.5,15.535,15.435,15.485,27739.0
2018-01-18,15.525,15.55,15.485,15.54,54973.0
2018-01-19,15.55,15.56,15.54,15.555,89021.0
2018-01-22,15.57,15.57,15.485,15.56,63849.0
2018-01-23,15.615,15.615,15.515,15.525,26325.0
2018-01-24,15.575,15.58,15.535,15.56,62052.0
2018-01-25,15.61,15.61,15.565,15.585,133924.0
2018-01-26,15.57,15.63,15.565,15.605,67353.0
2018-01-29,15.655,15.655,15.59,15.625,26172.0
2018-01-30,15.625,15.66,15.625,15.64,41241.0
2018-01-31,15.675,15.675,15.63,15.665,26140.0
2018-02-01,15.695,15.695,15.655,15.695,19932.0
2018-02-02,15.75,15.755,15.655,15.67,20580.0
2018-02-05,15.655,15.68,15.625,15.63,33545.0
2018-02-06,15.66,15.715,15.445,15.45,41972.0
2018-02-07,15.59,15.59,15.485,15.565,34882.0
2018-02-08,15.5,15.59,15.5,15.53,23196.0
2018-02-09,15.485,15.53,15.34,15.385,48362.0
2018-02-12,15.5,15.5,15.355,15.445,47290.0
2018-02-13,15.535,15.535,15.415,15.48,126608.0
2018-02-14,15.495,15.505,15.445,15.495,50801.0
2018-02-15,15.43,15.55,15.43,15.52,60041.0
2018-02-16,15.605,15.605,15.465,15.53,18915.0
2018-02-20,15.43,15.555,15.43,15.475,31467.0
2018-02-21,15.41,15.735,15.41,15.515,59707.0
2018-02-22,15.55,15.55,15.5,15.5,60116.0
2018-02-23,15.56,15.56,15.5,15.525,42815.0
2018-02-26,15.57,15.57,15.5,15.53,27282.0
2018-02-27,15.545,15.545,15.53,15.535,30217.0
2018-02-28,15.635,15.635,15.495,15.555,29470.0
2018-03-01,15.55,15.55,15.495,15.51,22661.0
2018-03-02,15.57,15.57,15.46,15.515,30831.0
2018-03-05,15.58,15.585,15.475,15.475,18946.0
2018-03-06,15.535,15.535,15.4,15.475,44576.0
2018-03-07,15.425,15.5,15.425,15.46,21458.0
2018-03-08,15.515,15.515,15.425,15.48,24620.0
2018-03-09,15.53,15.545,15.49,15.545,28161.0
2018-03-12,15.545,15.58,15.535,15.56,30392.0
2018-03-13,15.62,15.62,15.545,15.565,24660.0
2018-03-14,15.6,15.6,15.535,15.57,37493.0
2018-03-15,15.57,15.58,15.525,15.545,24460.0
2018-03-16,15.56,15.56,15.53,15.545,33115.0
2018-03-19,15.56,15.56,15.475,15.495,32343.0
2018-03-20,15.515,15.515,15.425,15.425,119899.0
2018-03-21,15.495,15.495,15.375,15.385,19365.0
2018-03-22,15.4,15.4,15.32,15.335,62143.0
2018-03-23,15.4,15.42,15.265,15.31,100395.0
2018-03-26,15.265,15.3,15.21,15.265,23931.0
2018-03-27,15.37,15.37,15.26,15.28,33782.0
2018-03-28,15.4,15.405,15.275,15.35,45459.0
2018-03-29,15.345,15.385,15.345,15.385,77465.0
2018-04-02,15.475,15.475,15.295,15.31,20837.0
2018-04-03,15.365,15.4,15.24,15.24,14986.0
2018-04-04,15.24,15.315,15.17,15.23,19253.0
2018-04-05,15.33,15.33,15.225,15.245,29753.0
2018-04-06,15.195,15.295,15.175,15.175,37881.0
2018-04-09,15.24,15.255,15.205,15.24,57681.0
2018-04-10,15.295,15.3,15.205,15.26,31117.0
2018-04-11,15.275,15.295,15.22,15.275,27833.0
2018-04-12,15.295,15.315,15.275,15.315,46988.0
2018-04-13,15.315,15.35,15.315,15.345,25080.0
2018-04-16,15.355,15.355,15.31,15.31,52013.0
2018-04-17,15.28,15.345,15.28,15.33,58419.0
2018-04-18,15.345,15.35,15.295,15.325,24595.0
2018-04-19,15.345,15.345,15.26,15.29,33418.0
2018-04-20,15.315,15.325,15.295,15.315,24919.0
2018-04-23,15.295,15.295,15.265,15.265,50363.0
2018-04-24,15.235,15.28,15.22,15.225,27078.0
2018-04-25,15.22,15.24,15.135,15.165,22435.0
2018-04-26,15.305,15.305,15.185,15.22,96175.0
2018-04-27,15.27,15.325,15.19,15.235,18269.0
2018-04-30,15.235,15.275,15.22,15.27,57938.0
2018-05-01,15.225,15.31,15.22,15.28,17309.0
2018-05-02,15.325,15.34,15.295,15.34,43077.0
2018-05-03,15.345,15.345,15.31,15.34,48929.0
2018-05-04,15.385,15.385,15.31,15.325,28767.0
2018-05-07,15.315,15.345,15.315,15.325,19035.0
2018-05-08,15.345,15.385,15.34,15.34,21747.0
2018-05-09,15.415,15.455,15.33,15.45,32505.0
2018-05-10,15.445,15.49,15.445,15.485,48911.0
2018-05-11,15.49,15.735,15.465,15.49,33227.0
2018-05-14,15.49,15.535,15.49,15.515,26453.0
2018-05-15,15.5,15.555,15.43,15.555,52031.0
2018-05-16,15.57,15.605,15.57,15.605,36351.0
2018-05-17,15.62,15.62,15.57,15.605,46930.0
2018-05-18,15.535,15.625,15.535,15.62,22790.0
2018-05-22,15.62,15.625,15.55,15.59,43213.0
2018-05-23,15.52,15.63,15.52,15.575,22026.0
2018-05-24,15.595,15.605,15.525,15.555,28461.0
2018-05-25,15.57,15.57,15.5,15.52,32881.0
2018-05-28,15.52,15.55,15.5,15.5,13089.0
2018-05-29,15.6,15.6,15.38,15.395,25790.0
2018-05-30,15.445,15.47,15.38,15.41,27076.0
2018-05-31,15.485,15.495,15.41,15.425,31839.0
2018-06-01,15.38,15.45,15.38,15.43,14646.0
2018-06-04,15.46,15.465,15.445,15.445,10500.0
2018-06-05,15.465,15.465,15.375,15.38,43517.0
2018-06-06,15.505,15.505,15.41,15.435,38827.0
2018-06-07,15.435,15.445,15.395,15.425,29407.0
2018-06-08,15.375,15.43,15.375,15.4,38227.0
2018-06-11,15.505,15.505,15.41,15.415,50947.0
2018-06-12,15.41,15.47,15.41,15.43,39669.0
2018-06-13,15.435,15.46,15.425,15.46,36025.0
2018-06-14,15.45,15.485,15.43,15.47,36099.0
2018-06-15,15.52,15.52,15.465,15.465,60421.0
2018-06-18,15.43,15.47,15.425,15.46,45423.0
2018-06-19,15.415,15.485,15.375,15.425,45728.0
2018-06-20,15.43,15.45,15.415,15.45,62224.0
2018-06-21,15.47,15.48,15.415,15.435,18789.0
2018-06-22,15.445,15.465,15.415,15.465,39691.0
2018-06-25,15.465,15.465,15.425,15.44,16632.0
2018-06-26,15.51,15.51,15.39,15.445,42837.0
2018-06-27,15.465,15.465,15.41,15.445,36168.0
2018-06-28,15.44,15.44,15.395,15.44,45936.0
2018-06-29,15.5,15.5,15.39,15.46,35201.0
2018-07-03,15.395,15.46,15.38,15.425,17460.0
2018-07-04,15.425,15.46,15.415,15.44,17510.0
2018-07-05,15.495,15.495,15.41,15.43,29707.0
2018-07-06,15.53,15.53,15.425,15.46,10078.0
2018-07-09,15.465,15.48,15.45,15.475,17279.0
2018-07-10,15.43,15.51,15.425,15.51,25666.0
2018-07-11,15.535,15.535,15.475,15.53,44798.0
2018-07-12,15.53,15.585,15.51,15.585,49044.0
2018-07-13,15.6,15.605,15.55,15.605,29806.0
2018-07-16,15.585,15.63,15.57,15.63,33130.0
2018-07-17,15.615,15.635,15.57,15.635,27587.0
2018-07-18,15.6,15.615,15.565,15.57,25430.0
2018-07-19,15.605,15.615,15.565,15.615,36803.0
2018-07-20,15.6,15.615,15.57,15.615,28351.0
2018-07-23,15.605,15.62,15.57,15.62,26667.0
2018-07-24,15.6,15.6,15.57,15.6,27369.0
2018-07-25,15.66,15.66,15.55,15.55,33444.0
2018-07-26,15.595,15.63,15.575,15.63,14737.0
2018-07-27,15.63,15.635,15.595,15.63,20819.0
2018-07-30,15.67,15.67,15.58,15.635,17391.0
2018-07-31,15.645,15.65,15.6,15.65,33614.0
2018-08-01,15.65,15.71,15.595,15.67,30622.0
2018-08-02,15.59,15.65,15.59,15.65,28040.0
2018-08-03,15.65,15.65,15.63,15.65,22090.0
2018-08-07,15.645,15.67,15.625,15.67,33442.0
2018-08-08,15.65,15.68,15.63,15.65,34103.0
2018-08-09,15.635,15.67,15.63,15.66,26810.0
2018-08-10,15.66,15.66,15.61,15.645,91517.0
2018-08-13,15.63,15.645,15.615,15.625,27872.0
2018-08-14,15.685,15.685,15.615,15.625,49891.0
2018-08-15,15.72,15.975,15.625,15.66,29047.0
2018-08-16,15.67,15.67,15.625,15.665,43065.0
2018-08-17,15.615,15.73,15.615,15.685,43558.0
2018-08-20,15.685,15.695,15.63,15.65,44677.0
2018-08-21,15.65,15.665,15.635,15.665,16975.0
2018-08-22,15.63,15.67,15.63,15.67,33044.0
2018-08-23,15.695,15.7,15.66,15.685,42341.0
2018-08-24,15.67,15.685,15.645,15.665,33075.0
2018-08-27,15.675,15.7,15.675,15.7,30431.0
2018-08-28,15.7,15.74,15.69,15.74,33699.0
2018-08-29,15.74,15.775,15.68,15.715,35319.0
2018-08-30,15.71,15.785,15.71,15.785,45166.0
2018-08-31,15.795,15.8,15.745,15.775,38779.0
2018-09-04,15.775,15.795,15.75,15.76,25950.0
2018-09-05,15.775,15.785,15.74,15.75,40542.0
2018-09-06,15.775,15.775,15.655,15.655,66714.0
2018-09-07,15.645,15.715,15.645,15.71,34049.0
2018-09-10,15.725,15.725,15.665,15.675,50879.0
2018-09-11,15.695,15.71,15.66,15.71,36677.0
2018-09-12,15.715,15.715,15.69,15.715,21035.0
2018-09-13,15.7,15.8,15.7,15.745,98087.0
2018-09-14,15.745,15.75,15.73,15.74,61006.0
2018-09-17,15.73,15.78,15.7,15.7,18720.0
2018-09-18,15.745,15.745,15.68,15.725,33406.0
2018-09-19,15.775,15.775,15.66,15.69,24161.0
2018-09-20,15.68,15.755,15.66,15.68,55051.0
2018-09-21,15.71,15.71,15.655,15.68,70890.0
2018-09-24,15.695,15.695,15.645,15.645,47877.0
2018-09-25,15.61,15.69,15.605,15.67,25652.0
2018-09-26,15.625,15.695,15.625,15.68,21941.0
2018-09-27,15.74,15.74,15.655,15.68,42179.0
2018-09-28,15.73,15.73,15.675,15.705,27432.0
2018-10-01,15.72,15.755,15.72,15.755,38887.0
2018-10-02,15.62,15.77,15.62,15.745,34074.0
2018-10-03,15.77,15.775,15.725,15.76,34494.0
2018-10-04,15.79,15.79,15.755,15.77,39329.0
2018-10-05,15.775,15.775,15.72,15.725,37528.0
2018-10-09,15.73,15.755,15.69,15.69,125431.0
2018-10-10,15.705,15.705,15.645,15.655,24302.0
2018-10-11,15.705,15.705,15.605,15.61,21322.0
2018-10-12,15.64,15.64,15.585,15.605,32100.0
2018-10-15,15.51,15.61,15.51,15.59,21654.0
2018-10-16,15.57,15.595,15.54,15.555,35931.0
2018-10-17,15.605,15.605,15.57,15.605,34704.0
2018-10-18,15.625,15.625,15.535,15.54,23428.0
2018-10-19,15.56,15.56,15.44,15.44,41275.0
2018-10-22,15.435,15.49,15.405,15.44,50382.0
2018-10-23,15.42,15.42,15.36,15.4,39970.0
2018-10-24,15.36,15.435,15.34,15.34,33796.0
2018-10-25,15.385,15.39,15.305,15.365,41011.0
2018-10-26,15.305,15.315,15.15,15.18,29857.0
2018-10-29,15.4,15.405,14.945,14.985,25723.0
2018-10-30,14.795,15.02,14.68,14.835,379359.0
2018-10-31,14.845,15.145,14.845,15.135,62774.0
2018-11-01,15.335,15.335,15.07,15.18,42130.0
2018-11-02,15.23,15.27,14.97,15.035,22634.0
2018-11-05,14.995,15.095,14.995,15.055,24287.0
2018-11-06,15.095,15.105,15.035,15.1,51626.0
2018-11-07,15.135,15.15,15.065,15.15,63252.0
2018-11-08,15.085,15.18,15.085,15.145,37067.0
2018-11-09,15.095,15.13,14.995,15.03,38883.0
2018-11-12,15.055,15.055,14.955,15.0,46167.0
2018-11-13,15.05,15.05,14.885,14.9,59273.0
2018-11-14,14.985,14.985,14.865,14.865,35947.0
2018-11-15,14.98,14.985,14.745,14.78,43268.0
2018-11-16,14.78,14.78,14.63,14.695,70997.0
2018-11-19,14.755,14.755,14.505,14.52,51947.0
2018-11-20,14.45,14.515,14.16,14.215,72020.0
2018-11-21,14.33,14.4,14.22,14.385,43029.0
2018-11-22,14.3,14.42,14.21,14.25,38047.0
2018-11-23,14.245,14.25,14.08,14.1,57487.0
2018-11-26,14.235,14.245,13.95,13.985,46745.0
2018-11-27,14.05,14.065,13.83,14.01,74330.0
2018-11-28,14.025,14.21,14.01,14.125,62707.0
2018-11-29,14.265,14.275,14.095,14.11,60991.0
2018-11-30,14.11,14.11,14.015,14.015,55903.0
2018-12-03,13.915,14.19,13.915,14.06,170959.0
2018-12-04,13.965,14.075,13.875,13.895,61397.0
2018-12-05,13.95,13.95,13.645,13.645,51555.0
2018-12-06,13.56,13.61,13.28,13.61,117064.0
2018-12-07,13.61,13.75,13.575,13.595,101087.0
2018-12-10,13.73,13.745,13.445,13.48,93149.0
2018-12-11,13.595,13.63,13.5,13.585,55506.0
2018-12-12,13.575,13.635,13.5,13.635,142796.0
2018-12-13,13.63,13.89,13.63,13.845,146897.0
2018-12-14,13.785,13.915,13.73,13.915,89269.0
2018-12-17,13.98,13.98,13.6,13.685,75705.0
2018-12-18,13.695,13.695,13.465,13.56,158059.0
2018-12-19,13.545,13.545,13.385,13.45,167404.0
2018-12-20,13.435,13.485,13.255,13.3,197722.0
2018-12-21,13.105,13.305,13.105,13.195,161701.0
2018-12-24,13.135,13.395,12.755,13.395,364558.0
2018-12-27,13.345,13.345,13.07,13.105,108485.0
2018-12-28,13.21,13.65,13.21,13.64,43543.0
2018-12-31,13.72,13.905,13.62,13.82,39780.0
2019-01-02,13.88,13.885,13.65,13.735,55674.0
2019-01-03,13.85,13.85,13.51,13.51,54247.0
2019-01-04,14.1,14.1,13.71,13.815,73415.0
2019-01-07,13.93,14.065,13.84,14.0,115760.0
2019-01-08,14.045,14.115,14.0,14.085,58702.0
2019-01-09,14.135,14.245,14.065,14.185,46960.0
2019-01-10,14.2,14.25,14.08,14.235,37557.0
2019-01-11,14.275,14.295,14.135,14.275,40081.0
2019-01-14,14.265,14.265,14.145,14.245,40600.0
2019-01-15,14.245,14.265,14.135,14.215,108846.0
2019-01-16,14.185,14.185,14.065,14.165,87084.0
2019-01-17,14.215,14.215,14.03,14.095,50183.0
2019-01-18,14.03,14.21,14.02,14.03,110926.0
2019-01-21,14.1,14.1,13.88,13.95,49181.0
2019-01-22,13.905,14.015,13.865,13.9,42789.0
2019-01-23,13.84,13.9,13.815,13.85,38560.0
2019-01-24,13.815,13.815,13.69,13.79,83877.0
2019-01-25,13.835,13.85,13.78,13.82,100789.0
2019-01-28,13.915,13.915,13.72,13.735,74278.0
2019-01-29,13.735,13.83,13.62,13.73,324305.0
2019-01-30,13.795,13.835,13.735,13.83,52351.0
2019-01-31,13.895,13.895,13.72,13.735,43440.0
2019-02-01,13.69,13.93,13.685,13.86,34751.0
2019-02-04,13.945,13.995,13.885,13.95,101491.0
2019-02-05,13.935,14.015,13.935,13.96,57087.0
2019-02-06,13.975,14.015,13.945,13.99,266108.0
2019-02-07,14.055,14.055,13.885,13.935,80614.0
2019-02-08,13.9,13.975,13.88,13.96,43885.0
2019-02-11,13.99,13.99,13.91,13.945,49200.0
2019-02-12,13.93,14.045,13.85,13.915,89383.0
2019-02-13,13.865,13.995,13.735,13.805,53793.0
2019-02-14,13.85,13.87,13.65,13.735,21193.0
2019-02-15,13.715,13.82,13.61,13.7,167766.0
2019-02-19,13.72,13.805,13.685,13.8,52857.0
2019-02-20,13.77,13.82,13.74,13.795,96740.0
2019-02-21,13.805,13.885,13.795,13.87,44597.0
2019-02-22,13.925,13.94,13.84,13.915,57802.0
2019-02-25,13.915,14.05,13.875,13.91,71522.0
2019-02-26,13.91,13.96,13.895,13.945,38270.0
2019-02-27,13.945,13.98,13.91,13.915,57700.0
2019-02-28,13.945,14.01,13.945,13.995,42130.0
2019-03-01,14.115,14.115,14.02,14.115,50974.0
2019-03-04,14.18,14.185,13.99,14.065,39964.0
2019-03-05,14.06,14.09,13.925,14.055,25703.0
2019-03-06,14.05,14.09,13.925,13.955,31252.0
2019-03-07,13.925,14.09,13.87,13.87,20775.0
2019-03-08,13.825,13.88,13.81,13.81,16239.0
2019-03-11,13.825,14.025,13.78,13.83,22821.0
2019-03-12,13.91,13.91,13.815,13.865,19804.0
2019-03-13,13.925,13.94,13.77,13.925,33861.0
2019-03-14,13.94,13.975,13.89,13.89,37851.0
2019-03-15,13.895,14.005,13.895,13.995,64282.0
2019-03-18,13.905,13.995,13.905,13.98,38521.0
2019-03-19,14.06,14.06,13.945,14.04,23098.0
2019-03-20,14.005,14.055,13.99,13.99,40099.0
2019-03-21,14.06,14.06,13.94,13.94,75453.0
2019-03-22,14.005,14.02,13.865,13.895,42844.0
2019-03-25,13.88,14.02,13.815,13.815,231578.0
2019-03-26,13.88,13.955,13.845,13.845,28442.0
2019-03-27,13.925,13.935,13.8,13.875,52263.0
2019-03-28,13.84,13.905,13.815,13.83,69080.0
2019-03-29,13.845,13.99,13.845,13.96,33172.0
2019-04-01,14.035,14.035,13.94,14.02,38717.0
2019-04-02,14.035,14.065,13.955,13.955,34713.0
2019-04-03,13.935,14.015,13.935,14.0,23345.0
2019-04-04,14.02,14.03,13.99,13.99,23720.0
2019-04-05,13.99,14.065,13.99,14.055,28179.0
2019-04-08,14.035,14.055,14.005,14.03,49900.0
2019-04-09,14.03,14.04,14.0,14.02,82488.0
2019-04-10,14.0,14.03,13.985,14.005,22548.0
2019-04-11,13.985,14.055,13.985,14.055,14631.0
2019-04-12,14.055,14.085,14.035,14.07,35729.0
2019-04-15,14.0,14.05,14.0,14.015,21669.0
2019-04-16,14.1,14.1,13.985,14.0,24957.0
2019-04-17,14.005,14.04,13.97,14.04,45206.0
2019-04-18,13.985,14.07,13.985,14.05,17043.0
2019-04-22,14.065,14.065,13.975,14.015,45278.0
2019-04-23,14.095,14.095,13.925,13.95,125990.0
2019-04-24,14.035,14.035,13.965,14.01,44559.0
2019-04-25,14.05,14.06,13.915,13.95,62207.0
2019-04-26,14.035,14.045,13.97,14.0,24628.0
2019-04-29,14.06,14.065,13.985,13.995,48166.0
2019-04-30,14.095,14.095,13.97,13.97,26211.0
2019-05-01,13.955,13.995,13.95,13.97,17893.0
2019-05-02,13.95,13.95,13.915,13.94,59628.0
2019-05-03,13.965,14.03,13.94,13.985,35487.0
2019-05-06,13.985,13.985,13.94,13.94,24313.0
2019-05-07,13.97,13.98,13.905,13.905,42456.0
2019-05-08,13.885,13.955,13.885,13.955,16005.0
2019-05-09,13.955,14.11,13.915,13.915,14915.0
2019-05-10,13.97,13.97,13.84,13.84,67671.0
2019-05-13,13.87,13.94,13.805,13.87,33700.0
2019-05-14,13.87,13.925,13.86,13.905,68255.0
2019-05-15,13.925,13.94,13.78,13.78,16362.0
2019-05-16,13.745,13.89,13.745,13.795,34736.0
2019-05-17,13.775,13.89,13.765,13.855,16601.0
2019-05-21,13.92,13.925,13.875,13.89,17161.0
2019-05-22,13.855,13.955,13.845,13.87,15664.0
2019-05-23,13.89,13.955,13.875,13.875,44985.0
2019-05-24,13.905,13.915,13.84,13.915,61600.0
2019-05-27,13.92,13.945,13.855,13.88,85810.0
2019-05-28,13.85,13.87,13.795,13.85,44816.0
2019-05-29,13.9,13.905,13.725,13.74,24657.0
2019-05-30,13.785,13.81,13.605,13.605,56689.0
2019-05-31,13.605,13.665,13.49,13.615,36986.0
2019-06-03,13.59,13.59,13.48,13.48,23101.0
2019-06-04,13.575,13.575,13.4,13.445,32918.0
2019-06-05,13.465,13.48,13.26,13.285,30811.0
2019-06-06,13.41,13.41,13.29,13.305,21049.0
2019-06-07,13.3,13.35,13.275,13.29,13065.0
2019-06-10,13.3,13.415,13.3,13.4,56968.0
2019-06-11,13.37,13.51,13.37,13.38,62171.0
2019-06-12,13.37,13.43,13.35,13.415,54853.0
2019-06-13,13.44,13.49,13.345,13.36,88585.0
2019-06-14,13.43,13.43,13.27,13.335,29632.0
2019-06-17,13.33,13.33,13.175,13.175,29574.0
2019-06-18,13.16,13.19,13.115,13.14,56236.0
2019-06-19,13.155,13.24,13.155,13.24,51488.0
2019-06-20,13.235,13.295,13.235,13.27,37106.0
2019-06-21,13.39,13.39,13.23,13.34,43568.0
2019-06-24,13.34,13.345,13.285,13.31,76602.0
2019-06-25,13.395,13.395,13.295,13.31,51504.0
2019-06-26,13.38,13.42,13.325,13.42,32347.0
2019-06-27,13.42,13.455,13.39,13.455,39699.0
2019-06-28,13.435,13.535,13.435,13.53,35282.0
2019-07-02,13.505,13.595,13.405,13.595,28191.0
2019-07-03,13.61,13.66,13.575,13.58,32917.0
2019-07-04,13.575,13.66,13.565,13.66,16280.0
2019-07-05,13.66,13.785,13.625,13.72,188634.0
2019-07-08,13.72,13.825,13.72,13.73,38291.0
2019-07-09,13.795,13.815,13.765,13.765,46750.0
2019-07-10,13.795,13.81,13.75,13.77,27012.0
2019-07-11,13.75,13.795,13.715,13.785,40328.0
2019-07-12,13.825,13.825,13.625,13.795,10944.0
2019-07-15,13.81,13.815,13.73,13.765,40310.0
2019-07-16,13.765,13.765,13.72,13.765,45130.0
2019-07-17,13.705,13.795,13.7,13.75,48435.0
2019-07-18,13.78,13.81,13.735,13.8,65030.0
2019-07-19,13.81,13.81,13.69,13.735,31961.0
2019-07-22,13.81,13.81,13.7,13.75,63259.0
2019-07-23,13.72,13.77,13.675,13.765,48755.0
2019-07-24,13.735,13.75,13.69,13.69,28569.0
2019-07-25,13.78,13.79,13.715,13.79,29885.0
2019-07-26,13.79,13.79,13.735,13.79,25049.0
2019-07-29,13.805,13.81,13.72,13.775,29691.0
2019-07-30,13.775,13.775,13.72,13.765,33325.0
2019-07-31,13.81,13.81,13.72,13.745,15000.0
2019-08-01,13.76,13.765,13.67,13.7,42474.0
2019-08-02,13.78,13.78,13.65,13.655,81547.0
2019-08-06,13.595,13.68,13.595,13.61,48980.0
2019-08-07,13.59,13.59,13.38,13.5,89256.0
2019-08-08,13.48,13.565,13.425,13.48,37782.0
2019-08-09,13.51,13.515,13.37,13.425,41650.0
2019-08-12,13.405,13.405,13.255,13.3,26600.0
2019-08-13,13.235,13.465,13.235,13.235,28567.0
2019-08-14,13.21,13.22,13.03,13.03,54385.0
2019-08-15,12.985,13.115,12.985,13.015,35257.0
2019-08-16,12.945,13.055,12.945,12.97,32559.0
2019-08-19,13.05,13.05,12.99,13.045,51746.0
2019-08-20,13.02,13.02,12.885,12.895,40299.0
2019-08-21,12.9,13.0,12.865,12.895,38661.0
2019-08-22,12.895,12.93,12.85,12.93,28712.0
2019-08-23,12.96,12.96,12.785,12.85,61771.0
2019-08-26,12.75,12.905,12.74,12.74,69493.0
2019-08-27,12.795,12.8,12.71,12.74,174108.0
2019-08-28,12.75,12.845,12.675,12.755,116119.0
2019-08-29,12.705,12.94,12.705,12.925,455719.0
2019-08-30,12.98,13.195,12.97,13.195,35043.0
2019-09-03,13.17,13.17,13.01,13.03,33409.0
2019-09-04,13.075,13.2,13.075,13.135,46410.0
2019-09-05,13.14,13.365,13.12,13.28,38441.0
2019-09-06,13.455,13.46,13.275,13.395,66850.0
2019-09-09,13.38,13.415,13.35,13.415,23750.0
2019-09-10,13.395,13.48,13.385,13.425,37628.0
2019-09-11,13.55,13.555,13.415,13.48,43775.0
2019-09-12,13.55,13.55,13.425,13.51,53443.0
2019-09-13,13.505,13.565,13.44,13.52,24775.0
2019-09-16,13.57,13.585,13.525,13.57,18878.0
2019-09-17,13.49,13.57,13.49,13.54,36779.0
2019-09-18,13.475,13.55,13.455,13.55,15981.0
2019-09-19,13.51,13.535,13.475,13.495,13762.0
2019-09-20,13.535,13.535,13.43,13.455,60290.0
2019-09-23,13.525,13.535,13.43,13.445,26400.0
2019-09-24,13.44,13.535,13.415,13.5,19370.0
2019-09-25,13.385,13.5,13.385,13.445,67237.0
2019-09-26,13.44,13.58,13.44,13.49,20758.0
2019-09-27,13.46,13.56,13.46,13.505,10661.0
2019-09-30,13.535,13.58,13.505,13.505,26166.0
2019-10-01,13.485,13.56,13.44,13.445,17949.0
2019-10-02,13.565,13.565,13.365,13.44,36508.0
2019-10-03,13.4,13.46,13.315,13.37,39513.0
2019-10-04,13.345,13.43,13.345,13.43,25740.0
2019-10-07,13.515,13.515,13.4,13.475,44814.0
2019-10-08,13.47,13.47,13.35,13.38,36775.0
2019-10-09,13.37,13.44,13.365,13.385,26931.0
2019-10-10,13.385,13.49,13.38,13.49,11451.0
2019-10-11,13.505,13.595,13.505,13.58,22088.0
2019-10-15,13.61,13.61,13.55,13.605,22513.0
2019-10-16,13.58,13.605,13.56,13.59,211923.0
2019-10-17,13.59,13.665,13.545,13.625,281643.0
2019-10-18,13.715,13.715,13.59,13.68,26831.0
2019-10-21,13.69,13.76,13.68,13.685,32149.0
2019-10-22,13.685,13.735,13.67,13.67,27614.0
2019-10-23,13.7,13.72,13.625,13.625,21047.0
2019-10-24,13.68,13.71,13.655,13.655,35477.0
2019-10-25,13.7,13.745,13.695,13.715,24445.0
2019-10-28,13.755,13.79,13.715,13.77,27164.0
2019-10-29,13.815,13.82,13.76,13.8,34947.0
2019-10-30,13.82,13.85,13.71,13.715,49103.0
2019-10-31,13.67,13.71,13.635,13.71,15250.0
2019-11-01,13.74,13.745,13.655,13.67,63375.0
2019-11-04,13.665,13.82,13.665,13.815,25318.0
2019-11-05,13.76,13.86,13.76,13.845,21630.0
2019-11-06,13.8,13.865,13.775,13.775,27002.0
2019-11-07,13.85,13.95,13.8,13.95,25361.0
2019-11-08,13.86,13.935,13.85,13.89,17000.0
2019-11-11,13.86,13.91,13.82,13.82,28170.0
2019-11-12,13.875,13.91,13.865,13.91,86420.0
2019-11-13,13.83,13.91,13.83,13.85,44648.0
2019-11-14,13.83,13.905,13.815,13.815,46221.0
2019-11-15,13.91,13.94,13.835,13.835,222100.0
2019-11-18,13.86,13.965,13.86,13.905,46962.0
2019-11-19,13.85,13.97,13.85,13.925,30635.0
2019-11-20,13.965,13.97,13.86,13.89,48707.0
2019-11-21,13.85,13.925,13.85,13.925,44482.0
2019-11-22,13.905,13.92,13.875,13.91,50656.0
2019-11-25,13.895,13.935,13.875,13.89,41945.0
2019-11-26,13.88,13.945,13.85,13.895,233689.0
2019-11-27,13.92,13.93,13.86,13.865,27995.0
2019-11-28,13.945,13.95,13.805,13.805,146345.0
2019-11-29,13.845,13.895,13.8,13.82,27056.0
2019-12-02,13.835,13.88,13.82,13.82,28403.0
2019-12-03,13.775,13.86,13.715,13.715,133674.0
2019-12-04,13.745,13.89,13.73,13.89,53652.0
2019-12-05,13.92,13.92,13.815,13.89,46407.0
2019-12-06,13.85,13.905,13.815,13.905,45978.0
2019-12-09,13.865,13.885,13.83,13.845,37980.0
2019-12-10,13.92,13.93,13.845,13.93,54886.0
2019-12-11,13.91,13.93,13.88,13.92,42300.0
2019-12-12,13.875,14.05,13.875,14.05,55592.0
2019-12-13,14.04,14.055,13.98,14.025,124542.0
2019-12-16,14.1,14.2,14.1,14.175,114917.0
2019-12-17,14.215,14.22,14.14,14.215,47859.0
2019-12-18,14.145,14.265,14.145,14.265,39535.0
2019-12-19,14.185,14.28,14.185,14.265,61935.0
2019-12-20,14.235,14.4,14.235,14.265,54793.0
2019-12-23,14.265,14.335,14.235,14.29,113530.0
2019-12-24,14.31,14.32,14.235,14.265,34423.0
2019-12-27,14.26,14.28,14.22,14.235,31504.0
2019-12-30,14.175,14.4,14.175,14.325,10499.0
2019-12-31,14.335,14.365,14.295,14.365,7253.0
2020-01-02,14.35,14.355,14.31,14.34,10015.0
2020-01-03,14.275,14.355,14.275,14.305,17347.0
2020-01-06,14.305,14.32,14.265,14.275,13424.0
2020-01-07,14.275,14.34,14.19,14.34,21544.0
2020-01-08,14.35,14.35,14.29,14.31,12866.0
2020-01-09,14.32,14.45,14.31,14.44,31545.0
2020-01-10,14.485,14.485,14.415,14.47,10813.0
2020-01-13,14.465,14.51,14.465,14.48,20865.0
2020-01-14,14.465,14.54,14.465,14.515,29451.0
2020-01-15,14.48,14.545,14.48,14.48,36740.0
2020-01-16,14.53,14.56,14.525,14.555,36315.0
2020-01-17,14.62,14.62,14.54,14.54,28320.0
2020-01-20,14.555,14.615,14.545,14.575,32675.0
2020-01-21,14.645,14.645,14.515,14.545,28940.0
2020-01-22,14.605,14.605,14.465,14.48,42640.0
2020-01-23,14.4,14.5,14.4,14.41,60950.0
2020-01-24,14.5,14.5,14.35,14.35,17789.0
2020-01-27,14.48,14.48,14.3,14.345,106379.0
2020-01-28,14.41,14.41,14.29,14.38,15762.0
2020-01-29,14.405,14.405,14.32,14.365,26593.0
2020-01-30,14.3,14.345,14.27,14.305,12848.0
2020-01-31,14.24,14.365,14.23,14.23,11622.0
2020-02-03,14.16,14.3,14.16,14.27,10043.0
2020-02-04,14.305,14.335,14.285,14.29,24957.0
2020-02-05,14.335,14.395,14.335,14.375,21987.0
2020-02-06,14.45,14.455,14.375,14.375,70737.0
2020-02-07,14.5,14.585,14.375,14.395,17474.0
2020-02-10,14.38,14.425,14.3,14.305,34712.0
2020-02-11,14.315,14.375,14.315,14.345,34696.0
2020-02-12,14.305,14.405,14.305,14.375,46153.0
2020-02-13,14.35,14.42,14.35,14.38,25500.0
2020-02-14,14.39,14.405,14.315,14.365,22028.0
2020-02-18,14.365,14.425,14.315,14.315,33644.0
2020-02-19,14.365,14.435,14.36,14.435,43295.0
2020-02-20,14.425,14.435,14.375,14.395,27327.0
2020-02-21,14.365,14.42,14.36,14.41,24336.0
2020-02-24,14.335,14.335,14.195,14.195,29817.0
2020-02-25,14.185,14.215,14.035,14.125,22351.0
2020-02-26,14.055,14.27,14.02,14.085,35809.0
2020-02-27,14.005,14.18,13.775,13.845,22124.0
2020-02-28,13.69,13.85,13.495,13.705,35336.0
2020-03-02,13.715,13.96,13.36,13.425,105219.0
2020-03-03,13.47,13.645,13.315,13.485,55634.0
2020-03-04,13.895,13.895,13.345,13.35,47493.0
2020-03-05,13.395,13.395,12.675,13.35,22422.0
2020-03-06,13.245,13.36,13.185,13.26,28147.0
2020-03-09,13.22,13.22,12.04,12.04,33318.0
2020-03-10,12.365,12.66,11.635,12.18,96491.0
2020-03-11,12.16,12.165,11.825,12.02,40299.0
2020-03-12,11.03,11.47,10.855,11.17,59442.0
2020-03-13,11.155,11.205,10.945,11.205,85273.0
2020-03-16,10.785,10.785,9.905,10.085,61714.0
2020-03-17,9.945,10.305,9.82,10.225,73135.0
2020-03-18,10.17,10.18,9.32,9.54,65549.0
2020-03-19,9.54,9.89,9.455,9.89,26452.0
2020-03-20,10.275,10.335,9.525,10.025,93052.0
2020-03-23,9.805,10.305,9.29,9.36,44171.0
2020-03-24,9.625,9.785,9.57,9.595,59306.0
2020-03-25,9.735,10.88,9.735,10.815,36693.0
2020-03-26,10.555,11.32,10.555,10.785,62135.0
2020-03-27,11.0,11.04,10.2,10.39,52659.0
2020-03-30,10.28,10.725,10.28,10.685,52335.0
2020-03-31,11.015,11.23,10.94,10.97,47605.0
2020-04-01,11.45,11.45,10.525,10.815,36440.0
2020-04-02,10.605,10.84,10.57,10.815,28825.0
2020-04-03,10.84,10.93,10.595,10.64,23902.0
2020-04-06,10.88,11.085,10.88,11.0,59836.0
2020-04-07,11.2,11.365,11.09,11.175,104610.0
2020-04-08,11.15,11.315,11.145,11.16,37315.0
2020-04-09,11.17,11.65,11.17,11.555,98739.0
2020-04-13,11.585,11.625,11.525,11.625,117140.0
2020-04-14,11.73,11.8,11.58,11.595,51979.0
2020-04-15,11.49,11.505,11.32,11.335,52147.0
2020-04-16,11.29,11.42,11.175,11.205,322992.0
2020-04-17,11.26,11.45,11.26,11.26,57871.0
2020-04-20,11.25,11.41,11.25,11.35,35825.0
2020-04-21,11.45,11.525,11.345,11.41,65053.0
2020-04-22,11.205,11.54,11.2,11.425,14091.0
2020-04-23,11.495,11.605,11.47,11.57,20514.0
2020-04-24,11.56,11.625,11.545,11.605,61711.0
2020-04-27,11.675,11.705,11.58,11.58,10105.0
2020-04-28,11.775,11.85,11.51,11.85,48481.0
2020-04-29,11.965,12.155,11.95,12.08,13987.0
2020-04-30,12.11,12.14,11.99,12.095,64579.0
2020-05-01,12.105,12.11,11.895,12.025,29144.0
2020-05-04,11.94,12.01,11.875,11.895,20695.0
2020-05-05,12.08,12.12,11.965,11.965,17056.0
2020-05-06,11.98,12.025,11.95,11.955,32916.0
2020-05-07,11.955,12.08,11.935,12.08,32792.0
2020-05-08,12.065,12.125,12.04,12.08,24336.0
2020-05-11,12.22,12.22,11.975,12.055,32834.0
2020-05-12,11.975,12.12,11.975,11.975,20720.0
2020-05-13,12.12,12.12,11.76,11.84,19419.0
2020-05-14,11.59,11.66,11.51,11.56,47569.0
2020-05-15,11.62,11.74,11.62,11.635,7260.0
2020-05-19,11.855,11.89,11.78,11.78,13007.0
2020-05-20,11.92,11.98,11.84,11.84,24581.0
2020-05-21,11.965,12.01,11.79,11.795,21715.0
2020-05-22,11.915,11.92,11.775,11.835,25530.0
2020-05-25,11.975,11.975,11.75,11.76,9230.0
2020-05-26,11.845,11.875,11.79,11.845,49745.0
2020-05-27,11.9,11.905,11.68,11.7,21857.0
2020-05-28,11.805,11.82,11.72,11.765,20615.0
2020-05-29,11.79,11.8,11.715,11.765,23415.0
2020-06-01,11.815,11.915,11.735,11.845,28653.0
2020-06-02,11.915,11.92,11.845,11.86,24480.0
2020-06-03,11.99,12.085,11.95,12.045,27675.0
2020-06-04,12.145,12.145,12.06,12.075,18065.0
2020-06-05,12.235,12.42,12.235,12.335,53539.0
2020-06-08,12.52,12.64,11.56,12.63,43685.0
2020-06-09,12.655,12.72,12.53,12.715,18249.0
2020-06-10,12.705,12.755,12.445,12.445,22918.0
2020-06-11,12.69,12.69,12.17,12.2,20232.0
2020-06-12,12.285,12.545,12.275,12.3,27611.0
2020-06-15,12.36,12.37,12.215,12.26,19720.0
2020-06-16,12.42,12.545,12.385,12.5,59538.0
2020-06-17,12.57,12.57,12.435,12.435,31072.0
2020-06-18,12.46,12.46,12.37,12.375,46897.0
2020-06-19,12.405,12.5,12.3,12.315,44348.0
2020-06-22,12.705,12.705,12.405,12.53,21536.0
2020-06-23,12.53,12.585,12.505,12.515,10049.0
2020-06-24,12.63,12.63,12.37,12.485,11565.0
2020-06-25,12.37,12.415,12.305,12.41,36235.0
2020-06-26,12.445,12.455,12.17,12.205,27181.0
2020-06-29,12.08,12.315,12.075,12.3,22444.0
2020-06-30,12.39,12.4,12.22,12.32,28420.0
2020-07-02,12.425,12.425,12.385,12.385,10207.0
2020-07-03,12.415,12.425,12.33,12.425,9150.0
2020-07-06,12.32,12.425,12.215,12.425,82566.0
2020-07-07,12.41,12.415,12.345,12.355,24400.0
2020-07-08,12.415,12.415,12.34,12.39,16150.0
2020-07-09,12.235,12.375,12.215,12.215,16357.0
2020-07-10,12.275,12.37,12.255,12.315,20910.0
2020-07-13,12.385,12.4,12.305,12.4,20638.0
2020-07-14,12.4,12.425,12.34,12.425,75600.0
2020-07-15,12.37,12.615,12.36,12.53,78634.0
2020-07-16,12.54,13.39,12.54,13.35,33654.0
2020-07-17,13.235,13.315,13.19,13.245,15570.0
2020-07-20,13.205,13.21,13.065,13.145,26412.0
2020-07-21,13.145,13.4,13.135,13.4,58156.0
2020-07-22,13.35,13.35,13.09,13.11,41174.0
2020-07-23,13.175,13.205,13.11,13.16,24542.0
2020-07-24,13.16,13.205,13.09,13.125,62444.0
2020-07-27,13.16,13.17,13.03,13.03,13939.0
2020-07-28,13.1,13.145,13.03,13.06,28171.0
2020-07-29,13.065,13.175,13.065,13.065,25204.0
2020-07-30,13.135,13.15,13.05,13.15,29551.0
2020-07-31,13.09,13.175,13.06,13.135,28446.0
2020-08-04,12.91,13.175,12.91,13.15,21882.0
2020-08-05,13.115,13.185,13.115,13.175,48876.0
2020-08-06,13.15,13.175,13.135,13.175,17129.0
2020-08-07,13.03,13.2,13.03,13.12,69875.0
2020-08-10,13.03,13.205,13.03,13.175,31194.0
2020-08-11,13.215,13.255,13.15,13.175,92399.0
2020-08-12,13.215,13.29,13.19,13.19,81691.0
2020-08-13,13.22,13.29,13.205,13.29,126703.0
2020-08-14,13.485,13.485,13.255,13.33,22015.0
2020-08-17,13.34,13.38,13.34,13.34,13600.0
2020-08-18,13.3,13.44,13.3,13.355,13364.0
2020-08-19,13.29,13.47,13.29,13.465,50898.0
2020-08-20,13.455,13.465,13.41,13.455,71980.0
2020-08-21,13.38,13.485,13.38,13.485,54684.0
2020-08-24,13.485,13.51,13.385,13.5,36473.0
2020-08-25,13.455,13.58,13.455,13.58,56875.0
2020-08-26,13.62,13.915,13.545,13.88,84282.0
2020-08-27,13.88,14.04,13.855,13.925,31983.0
2020-08-28,13.9,13.925,13.855,13.915,35151.0
2020-08-31,13.965,13.965,13.855,13.935,16678.0
2020-09-01,14.19,14.19,13.83,14.09,25891.0
2020-09-02,14.09,14.145,14.02,14.025,29680.0
2020-09-03,14.08,14.08,13.965,14.025,24183.0
2020-09-04,13.98,14.05,13.885,13.885,34277.0
2020-09-08,13.88,13.925,13.56,13.91,22054.0
2020-09-09,13.97,13.98,13.845,13.925,175007.0
2020-09-10,13.83,13.885,13.7,13.72,41042.0
2020-09-11,13.81,13.815,13.675,13.775,63810.0
2020-09-14,13.72,13.915,13.72,13.87,26045.0
2020-09-15,13.865,13.87,13.785,13.825,46346.0
2020-09-16,13.865,13.895,13.83,13.83,17577.0
2020-09-17,13.775,13.935,13.665,13.84,29724.0
2020-09-18,13.855,13.855,13.755,13.77,8275.0
2020-09-21,13.76,13.76,13.615,13.65,53470.0
2020-09-22,13.895,13.895,13.66,13.685,19102.0
2020-09-23,13.74,13.74,13.66,13.74,20531.0
2020-09-24,13.745,13.745,13.55,13.56,52972.0
2020-09-25,13.56,13.62,13.56,13.605,21100.0
2020-09-28,13.795,13.8,13.56,13.615,54709.0
2020-09-29,13.585,13.69,13.56,13.59,27805.0
2020-09-30,13.52,13.82,13.52,13.78,30460.0
2020-10-01,13.69,13.835,13.67,13.725,37217.0
2020-10-02,13.725,13.725,13.56,13.56,36544.0
2020-10-05,13.865,13.865,13.6,13.69,33185.0
2020-10-06,13.755,13.77,13.66,13.675,37752.0
2020-10-07,13.755,13.755,13.725,13.74,17204.0
2020-10-08,13.765,13.82,13.765,13.82,42142.0
2020-10-09,13.84,13.89,13.835,13.89,33528.0
2020-10-13,13.875,13.88,13.81,13.82,15528.0
2020-10-14,13.875,13.88,13.82,13.85,59330.0
2020-10-15,13.795,13.875,13.795,13.84,24288.0
2020-10-16,13.865,13.92,13.865,13.865,13800.0
2020-10-19,13.945,13.95,13.825,13.95,28641.0
2020-10-20,13.935,13.945,13.895,13.91,17350.0
2020-10-21,13.91,13.91,13.865,13.895,35477.0
2020-10-22,13.91,13.95,13.875,13.95,30438.0
2020-10-23,13.84,13.93,13.825,13.855,15450.0
2020-10-26,13.88,13.93,13.74,13.74,28204.0
2020-10-27,13.715,13.9,13.7,13.9,25865.0
2020-10-28,14.0,14.01,13.655,13.685,22300.0
2020-10-29,13.695,14.0,13.64,13.64,23415.0
2020-10-30,13.89,13.89,13.585,13.63,50076.0
2020-11-02,13.77,13.79,13.655,13.7,20492.0
2020-11-03,13.77,13.77,13.6,13.6,49490.0
2020-11-04,13.675,13.765,13.615,13.765,35172.0
2020-11-05,13.78,13.82,13.755,13.79,10432.0
2020-11-06,13.795,13.835,13.795,13.825,13670.0
2020-11-09,13.9,14.055,13.9,14.055,10563.0
2020-11-10,14.11,14.14,14.03,14.14,73810.0
2020-11-11,14.205,14.205,14.03,14.15,17577.0
2020-11-12,14.015,14.165,14.015,14.11,44329.0
2020-11-13,14.085,14.15,14.085,14.135,34837.0
2020-11-16,14.125,14.22,14.085,14.22,41673.0
2020-11-17,14.175,14.195,14.11,14.135,55798.0
2020-11-18,14.165,14.27,14.165,14.235,90289.0
2020-11-19,14.25,14.25,14.175,14.245,10641.0
2020-11-20,14.205,14.355,14.205,14.355,41498.0
2020-11-23,14.4,14.42,14.285,14.3,36500.0
2020-11-24,14.38,14.425,14.34,14.395,53361.0
2020-11-25,14.42,14.465,14.38,14.435,22225.0
2020-11-26,14.39,14.595,14.355,14.505,29087.0
2020-11-27,14.42,14.655,14.42,14.65,57591.0
2020-11-30,14.56,14.65,14.475,14.625,53541.0
2020-12-01,14.625,14.67,14.505,14.595,22008.0
2020-12-02,14.54,14.71,14.54,14.71,23339.0
2020-12-03,14.72,14.87,14.71,14.84,33301.0
2020-12-04,14.87,14.915,14.845,14.915,18623.0
2020-12-07,14.86,14.935,14.82,14.82,47183.0
2020-12-08,14.855,14.91,14.84,14.91,56969.0
2020-12-09,14.75,15.03,14.75,14.875,53603.0
2020-12-10,14.9,15.145,14.895,15.105,39595.0
2020-12-11,15.105,15.18,14.805,15.14,49599.0
2020-12-14,15.31,15.32,15.03,15.09,45300.0
2020-12-15,15.09,15.17,14.995,15.005,26170.0
2020-12-16,14.98,15.1,14.94,15.1,39595.0
2020-12-17,15.085,15.13,15.035,15.12,37469.0
2020-12-18,15.16,15.17,15.05,15.115,43958.0
2020-12-21,15.295,15.295,14.965,15.12,40366.0
2020-12-22,15.065,15.1,15.01,15.01,30168.0
2020-12-23,15.195,15.195,15.035,15.115,69941.0
2020-12-24,15.035,15.13,15.035,15.09,20845.0
2020-12-29,15.14,15.16,15.01,15.06,39155.0
2020-12-30,14.98,15.125,14.98,15.125,11447.0
2020-12-31,15.235,15.235,15.075,15.18,14668.0
2021-01-04,15.285,15.29,15.085,15.19,15338.0
2021-01-05,15.095,15.325,15.095,15.325,51870.0
2021-01-06,15.61,15.785,15.225,15.37,31813.0
2021-01-07,15.435,15.455,15.34,15.455,35817.0
2021-01-08,15.435,15.465,15.395,15.45,14129.0
2021-01-11,15.44,15.52,15.395,15.52,53316.0
2021-01-12,15.41,15.44,15.41,15.425,28196.0
2021-01-13,15.425,15.53,15.425,15.53,22110.0
2021-01-14,15.425,15.535,15.425,15.535,37821.0
2021-01-15,15.505,15.615,15.505,15.61,31667.0
2021-01-18,15.515,15.56,15.505,15.56,17105.0
2021-01-19,15.585,15.695,15.545,15.695,42478.0
2021-01-20,15.705,15.725,15.61,15.725,36499.0
2021-01-21,15.705,15.725,15.625,15.71,58648.0
2021-01-22,15.67,15.705,15.625,15.68,28250.0
2021-01-25,15.745,15.76,15.68,15.76,105909.0
2021-01-26,15.72,15.76,15.705,15.715,234332.0
2021-01-27,15.715,15.76,15.615,15.64,60488.0
2021-01-28,15.625,15.785,15.615,15.785,138176.0
2021-01-29,15.815,15.815,15.675,15.745,42913.0
2021-02-01,15.91,15.91,15.72,15.77,48341.0
2021-02-02,15.745,16.025,15.735,16.025,68159.0
2021-02-03,15.855,16.15,15.855,16.15,100556.0
2021-02-04,15.975,16.15,15.975,16.045,37363.0
2021-02-05,16.085,16.205,16.07,16.19,25426.0
2021-02-08,16.18,16.285,16.18,16.255,87652.0
2021-02-09,16.395,16.395,16.19,16.24,27875.0
2021-02-10,16.16,16.28,16.15,16.19,17380.0
2021-02-11,16.475,16.595,16.26,16.54,148564.0
2021-02-12,16.515,16.575,16.495,16.555,27207.0
2021-02-16,16.765,16.765,16.575,16.715,65483.0
2021-02-17,16.74,16.75,16.605,16.75,23907.0
2021-02-18,16.805,16.805,16.405,16.795,64579.0
2021-02-19,16.42,16.715,16.42,16.645,31871.0
2021-02-22,16.47,16.775,16.46,16.67,29318.0
2021-02-23,16.83,16.83,16.565,16.72,155849.0
2021-02-24,16.62,16.74,16.54,16.735,34663.0
2021-02-25,16.7,16.855,16.7,16.855,41996.0
2021-02-26,16.885,16.885,16.68,16.765,25920.0
2021-03-01,16.845,16.95,16.685,16.95,35639.0
2021-03-02,16.925,16.975,16.87,16.94,37061.0
2021-03-03,16.935,17.03,16.885,17.03,59072.0
2021-03-04,17.135,17.135,16.9,16.91,68703.0
2021-03-05,16.91,17.035,16.78,17.035,18207.0
2021-03-08,17.155,17.155,16.895,16.95,40657.0
2021-03-09,17.015,17.035,16.835,17.035,59603.0
2021-03-10,17.155,17.155,17.015,17.06,47277.0
2021-03-11,17.155,17.165,16.99,17.11,35430.0
2021-03-12,17.005,17.205,17.005,17.205,54174.0
2021-03-15,17.095,17.255,17.095,17.255,29078.0
2021-03-16,17.26,17.275,17.175,17.22,45738.0
2021-03-17,17.18,17.255,17.135,17.255,61675.0
2021-03-18,17.325,17.325,17.175,17.22,29485.0
2021-03-19,17.155,17.275,17.15,17.165,41651.0
2021-03-22,17.34,17.35,17.235,17.315,46842.0
2021-03-23,17.275,17.315,17.255,17.315,47364.0
2021-03-24,17.335,17.335,17.245,17.295,33975.0
2021-03-25,17.38,17.43,17.2,17.2,51365.0
2021-03-26,17.365,17.375,17.19,17.255,47589.0
2021-03-29,17.605,17.605,17.19,17.255,58784.0
2021-03-30,17.23,17.245,17.165,17.24,63317.0
2021-03-31,17.2,17.23,17.135,17.19,46331.0
2021-04-01,17.31,17.32,17.18,17.24,23875.0
2021-04-05,17.22,17.27,17.12,17.12,38070.0
2021-04-06,17.205,17.22,17.11,17.125,62675.0
2021-04-07,17.14,17.22,17.1,17.215,35242.0
2021-04-08,17.23,17.35,17.215,17.245,124566.0
2021-04-09,17.285,17.31,17.26,17.295,59495.0
2021-04-12,17.4,17.4,17.285,17.365,25784.0
2021-04-13,17.4,17.415,17.3,17.31,60988.0
2021-04-14,17.28,17.365,17.28,17.365,38835.0
2021-04-15,17.31,17.4,17.28,17.4,74943.0
2021-04-16,17.38,17.39,17.285,17.365,55460.0
2021-04-19,17.35,17.375,17.32,17.375,37710.0
2021-04-20,17.24,17.375,17.24,17.36,41232.0
2021-04-21,17.23,17.4,17.23,17.39,22924.0
2021-04-22,17.43,17.43,17.365,17.4,54329.0
2021-04-23,17.4,17.425,17.35,17.39,66010.0
2021-04-26,17.48,17.48,17.37,17.37,27759.0
2021-04-27,17.465,17.475,17.37,17.43,43103.0
2021-04-28,17.48,17.505,17.425,17.505,34774.0
2021-04-29,17.585,17.585,17.45,17.585,57671.0
2021-04-30,17.61,17.655,17.53,17.655,38558.0
2021-05-03,17.69,17.69,17.575,17.68,21267.0
2021-05-04,17.69,17.86,17.69,17.86,51750.0
2021-05-05,17.94,17.955,17.81,17.955,93995.0
2021-05-06,17.98,17.98,17.875,17.94,99053.0
2021-05-07,17.98,18.01,17.915,17.93,54171.0
2021-05-10,17.965,18.01,17.925,17.97,37985.0
2021-05-11,17.9,18.005,17.865,18.005,48665.0
2021-05-12,17.965,17.97,17.89,17.955,22103.0
2021-05-13,17.795,17.98,17.795,17.905,49684.0
2021-05-14,18.045,18.05,17.925,17.925,64675.0
2021-05-17,17.925,18.005,17.8,17.98,25692.0
2021-05-18,18.02,18.085,17.995,18.075,39004.0
2021-05-19,18.075,18.115,17.98,18.115,49580.0
2021-05-20,18.125,18.13,17.995,18.05,27968.0
2021-05-21,18.055,18.07,17.995,18.02,45112.0
2021-05-25,17.99,18.085,17.98,18.085,36240.0
2021-05-26,18.085,18.24,17.94,18.23,57199.0
2021-05-27,18.23,18.31,18.19,18.31,28812.0
2021-05-28,18.385,18.385,18.27,18.285,19440.0
2021-05-31,18.27,18.385,18.27,18.385,80674.0
2021-06-01,18.45,18.545,18.36,18.545,78169.0
2021-06-02,18.555,18.675,18.39,18.675,44105.0
2021-06-03,18.705,18.705,18.585,18.675,63673.0
2021-06-04,18.675,18.7,18.61,18.665,67655.0
2021-06-07,18.755,18.755,18.625,18.65,28661.0
2021-06-08,18.715,18.715,18.56,18.635,30377.0
2021-06-09,18.65,18.675,18.53,18.53,62887.0
2021-06-10,18.37,18.6,18.37,18.505,63230.0
2021-06-11,18.35,18.57,18.35,18.52,47149.0
2021-06-14,18.585,18.6,18.515,18.555,36283.0
2021-06-15,18.535,18.545,18.37,18.385,36178.0
2021-06-16,18.455,18.475,18.285,18.295,54539.0
2021-06-17,18.295,18.385,18.205,18.36,170494.0
2021-06-18,18.385,18.41,18.265,18.31,31669.0
2021-06-21,18.215,18.425,18.215,18.425,45090.0
2021-06-22,18.35,18.48,18.32,18.48,45390.0
2021-06-23,18.545,18.545,18.44,18.505,68666.0
2021-06-24,18.515,18.515,18.395,18.45,26558.0
2021-06-25,18.45,18.475,18.37,18.475,34006.0
2021-06-28,18.44,18.48,18.32,18.48,40566.0
2021-06-29,18.44,18.505,18.44,18.505,33030.0
2021-06-30,18.54,18.54,18.415,18.505,12162.0
2021-07-02,18.53,18.53,18.41,18.48,14561.0
2021-07-05,18.49,18.53,18.465,18.5,12021.0
2021-07-06,18.595,18.595,18.41,18.5,12691.0
2021-07-07,18.565,18.57,18.465,18.555,22740.0
2021-07-08,18.385,18.53,18.385,18.53,38770.0
2021-07-09,18.465,18.61,18.465,18.57,31529.0
2021-07-12,18.595,18.595,18.475,18.505,12990.0
2021-07-13,18.475,18.525,18.4,18.4,63442.0
2021-07-14,18.4,18.5,18.4,18.41,16688.0
2021-07-15,18.375,18.515,18.375,18.515,21035.0
2021-07-16,18.48,18.57,18.48,18.57,34224.0
2021-07-19,18.5,18.5,18.215,18.245,41054.0
2021-07-20,18.29,18.385,18.245,18.32,19041.0
2021-07-21,18.415,18.425,18.32,18.385,27220.0
2021-07-22,18.395,18.45,18.355,18.425,17891.0
2021-07-23,18.4,18.45,18.395,18.41,29155.0
2021-07-26,18.47,18.485,18.2,18.215,43220.0
2021-07-27,18.55,18.55,18.16,18.46,14717.0
2021-07-28,18.485,18.49,18.345,18.445,8413.0
2021-07-29,18.6,18.6,18.46,18.6,26371.0
2021-07-30,18.605,18.655,18.535,18.6,8940.0
2021-08-03,18.59,18.67,18.51,18.575,20392.0
2021-08-04,18.615,18.615,18.51,18.525,42638.0
2021-08-05,18.55,18.58,18.51,18.575,28465.0
2021-08-06,18.575,18.575,18.525,18.555,23037.0
2021-08-09,18.62,18.63,18.435,18.45,25337.0
2021-08-10,18.49,18.55,18.485,18.55,20797.0
2021-08-11,18.535,18.565,18.475,18.49,36499.0
2021-08-12,18.67,18.67,18.47,18.49,73815.0
2021-08-13,18.58,18.645,18.555,18.615,13574.0
2021-08-16,18.535,18.685,18.535,18.67,31409.0
2021-08-17,18.665,18.705,18.62,18.705,35100.0
2021-08-18,18.695,18.695,18.6,18.63,23051.0
2021-08-19,18.605,18.655,18.535,18.6,27000.0
2021-08-20,18.68,18.68,18.55,18.605,12470.0
2021-08-23,18.555,18.62,18.55,18.6,20138.0
2021-08-24,18.66,18.79,18.485,18.79,26630.0
2021-08-25,18.8,18.81,18.68,18.72,27090.0
2021-08-26,18.72,18.835,18.72,18.82,24365.0
2021-08-27,18.845,18.865,18.785,18.865,24322.0
2021-08-30,18.865,18.91,18.82,18.91,43687.0
2021-08-31,18.875,18.91,18.86,18.875,38721.0
2021-09-01,18.875,18.875,18.81,18.835,15705.0
2021-09-02,18.81,18.86,18.745,18.8,15381.0
2021-09-03,18.8,18.81,18.735,18.735,18588.0
2021-09-07,18.81,18.81,18.69,18.755,19113.0
2021-09-08,18.845,18.845,18.69,18.795,25490.0
2021-09-09,18.89,18.89,18.63,18.64,35062.0
2021-09-10,18.745,18.77,18.67,18.67,19324.0
2021-09-13,18.825,18.825,18.67,18.78,22594.0
2021-09-14,18.735,18.81,18.705,18.78,23955.0
2021-09-15,18.745,18.82,18.745,18.77,11850.0
2021-09-16,18.755,18.845,18.755,18.81,17803.0
2021-09-17,18.785,18.81,18.73,18.8,16860.0
2021-09-20,18.9,18.9,18.6,18.6,25827.0
2021-09-21,18.605,18.705,18.6,18.605,19674.0
2021-09-22,18.63,18.875,18.63,18.695,42504.0
2021-09-23,18.72,18.755,18.655,18.755,36600.0
2021-09-24,18.79,18.81,18.715,18.81,16557.0
2021-09-27,18.755,18.87,18.74,18.74,11310.0
2021-09-28,18.625,18.855,18.615,18.755,29464.0
2021-09-29,18.82,18.87,18.78,18.845,25537.0
2021-09-30,18.74,18.99,18.74,18.99,4420.0
2021-10-01,18.985,19.18,18.985,19.17,15585.0
2021-10-04,19.04,19.165,19.04,19.1,30064.0
2021-10-05,19.14,19.22,19.14,19.22,13759.0
2021-10-06,19.165,19.27,19.165,19.235,38967.0
2021-10-07,19.195,19.26,19.105,19.18,31777.0
2021-10-08,19.165,19.19,19.11,19.115,30769.0
2021-10-12,19.115,19.19,19.075,19.09,59582.0
2021-10-13,19.08,19.195,19.08,19.125,25099.0
2021-10-14,19.19,19.245,19.19,19.245,24990.0
2021-10-15,19.27,19.295,19.22,19.295,14624.0
2021-10-18,19.4,19.41,19.21,19.235,34760.0
2021-10-19,19.295,19.31,19.17,19.21,85422.0
2021-10-20,19.23,19.32,19.23,19.295,24691.0
2021-10-21,19.235,19.335,19.235,19.27,26459.0
2021-10-22,19.285,19.375,19.28,19.36,19760.0
2021-10-25,19.4,19.41,19.27,19.285,31819.0
2021-10-26,19.37,19.37,19.295,19.36,23892.0
2021-10-27,19.37,19.435,19.345,19.425,20933.0
2021-10-28,19.435,19.46,19.385,19.445,20448.0
2021-10-29,19.475,19.525,19.4,19.525,40999.0
2021-11-01,19.515,19.6,19.425,19.47,46731.0
2021-11-02,19.575,19.575,19.47,19.475,26156.0
2021-11-03,19.435,19.565,19.425,19.51,15500.0
2021-11-04,19.54,19.54,19.47,19.475,19480.0
2021-11-05,19.63,19.63,19.515,19.55,16108.0
2021-11-08,19.5,19.625,19.5,19.625,29253.0
2021-11-09,19.58,19.605,19.565,19.6,13208.0
2021-11-10,19.615,19.615,19.5,19.615,12299.0
2021-11-11,19.63,19.655,19.55,19.655,19317.0
2021-11-12,19.69,19.69,19.55,19.63,15355.0
2021-11-15,19.68,19.69,19.56,19.56,25179.0
2021-11-16,19.565,19.575,19.49,19.56,11220.0
2021-11-17,19.515,19.56,19.5,19.505,24370.0
2021-11-18,19.54,19.55,19.475,19.55,27449.0
2021-11-19,19.605,19.605,19.41,19.51,64567.0
2021-11-22,19.5,19.54,19.445,19.5,36625.0
2021-11-23,19.6,19.6,19.455,19.51,26330.0
2021-11-24,19.435,19.575,19.405,19.47,39693.0
2021-11-25,19.535,19.535,19.41,19.5,25512.0
2021-11-26,19.405,19.47,19.18,19.18,19435.0
2021-11-29,19.305,19.305,19.215,19.225,82425.0
2021-11-30,19.29,19.37,19.175,19.27,42686.0
2021-12-01,19.19,19.315,19.09,19.09,34124.0
2021-12-02,19.2,19.205,19.025,19.035,93993.0
2021-12-03,19.065,19.14,18.795,18.82,77347.0
2021-12-06,18.9,19.025,18.845,19.025,23508.0
2021-12-07,19.05,19.075,18.95,19.06,23279.0
2021-12-08,19.025,19.085,18.985,19.085,20341.0
2021-12-09,19.06,19.06,18.95,18.995,28873.0
2021-12-10,18.95,18.995,18.91,18.91,52266.0
2021-12-13,18.945,18.985,18.83,18.975,42621.0
2021-12-14,18.975,19.04,18.91,19.01,49893.0
2021-12-15,19.025,19.05,18.95,18.995,16488.0
2021-12-16,19.035,19.035,18.875,18.975,39569.0
2021-12-17,18.92,18.975,18.9,18.925,20300.0
2021-12-20,18.925,18.935,18.82,18.91,49020.0
2021-12-21,19.015,19.025,18.82,18.86,34355.0
2021-12-22,18.835,18.895,18.785,18.785,49905.0
2021-12-23,18.785,19.065,18.78,19.065,21280.0
2021-12-24,19.0,19.155,18.91,19.15,17156.0
2021-12-29,19.725,19.725,19.025,19.155,14524.0
2021-12-30,19.255,19.255,19.125,19.21,23643.0
2021-12-31,19.165,19.415,19.165,19.415,46299.0
2022-01-04,19.495,19.54,19.375,19.54,18491.0
2022-01-05,19.52,19.53,19.375,19.42,26856.0
2022-01-06,19.57,19.57,19.43,19.495,14061.0
2022-01-07,19.53,19.54,19.44,19.49,75032.0
2022-01-10,19.455,19.57,19.365,19.39,277535.0
2022-01-11,19.505,19.595,19.44,19.465,24945.0
2022-01-12,19.595,19.595,19.48,19.505,23040.0
2022-01-13,19.515,19.57,19.455,19.53,20786.0
2022-01-14,19.61,19.61,19.54,19.585,11341.0
2022-01-17,19.705,19.705,19.58,19.595,9384.0
2022-01-18,19.585,19.695,19.58,19.68,21633.0
2022-01-19,19.67,19.67,19.58,19.58,35091.0
2022-01-20,19.54,19.775,19.53,19.62,54764.0
2022-01-21,19.48,19.68,19.48,19.61,15715.0
2022-01-24,19.455,19.67,19.38,19.455,20634.0
2022-01-25,19.43,19.43,19.275,19.31,33485.0
2022-01-26,19.525,19.525,19.31,19.31,33069.0
2022-01-27,19.45,19.465,19.215,19.315,44058.0
2022-01-28,19.385,19.53,19.365,19.505,31480.0
2022-01-31,19.515,19.565,19.515,19.515,17037.0
2022-02-01,19.515,19.515,19.415,19.455,43632.0
2022-02-02,19.525,19.6,19.455,19.575,36652.0
2022-02-03,19.62,19.63,19.515,19.63,52245.0
2022-02-04,19.6,19.615,19.555,19.575,51538.0
2022-02-07,19.58,19.59,19.45,19.455,34390.0
2022-02-08,19.385,19.565,19.385,19.48,26073.0
2022-02-09,19.555,19.565,19.415,19.49,19539.0
2022-02-10,19.48,19.605,19.43,19.45,14170.0
2022-02-11,19.375,19.44,19.3,19.375,23719.0
2022-02-14,19.385,19.385,19.19,19.265,16595.0
2022-02-15,19.265,19.275,19.11,19.17,34870.0
2022-02-16,19.17,19.19,19.085,19.12,40368.0
2022-02-17,19.19,19.19,19.02,19.06,42718.0
2022-02-18,19.125,19.135,19.02,19.06,19533.0
2022-02-22,19.23,19.23,19.08,19.18,26653.0
2022-02-23,19.17,19.17,18.92,18.995,31623.0
2022-02-24,18.895,18.895,18.745,18.78,53869.0
2022-02-25,18.855,18.955,18.63,18.955,106561.0
2022-02-28,18.82,19.235,18.82,18.985,28584.0
2022-03-01,19.01,19.01,18.88,18.98,52872.0
2022-03-02,18.995,18.995,18.845,18.96,23657.0
2022-03-03,18.97,18.97,18.815,18.815,23590.0
2022-03-04,18.855,18.855,18.745,18.795,21855.0
2022-03-07,19.055,19.055,18.545,18.64,19219.0
2022-03-08,18.465,18.615,18.35,18.355,43176.0
2022-03-09,18.83,18.83,18.455,18.505,35172.0
2022-03-10,18.45,18.545,18.28,18.325,79343.0
2022-03-11,18.44,18.59,18.43,18.58,22748.0
2022-03-14,18.565,18.68,18.45,18.45,18193.0
2022-03-15,18.475,18.695,18.475,18.505,18246.0
2022-03-16,18.655,18.765,18.565,18.76,15369.0
2022-03-17,18.74,18.855,18.59,18.605,65547.0
2022-03-18,18.62,19.005,18.62,19.005,9788.0
2022-03-21,18.985,18.985,18.82,18.865,60076.0
2022-03-22,18.98,18.995,18.89,18.91,29089.0
2022-03-23,18.945,19.02,18.92,19.02,28790.0
2022-03-24,19.07,19.07,18.935,18.96,25059.0
2022-03-25,19.015,19.015,18.73,18.87,52470.0
2022-03-28,18.89,18.965,18.68,18.77,19390.0
2022-03-29,18.83,18.895,18.65,18.895,38238.0
2022-03-30,18.88,19.045,18.795,18.915,25499.0
2022-03-31,18.855,18.94,18.805,18.87,33051.0
2022-04-01,18.93,18.93,18.82,18.83,120247.0
2022-04-04,18.815,18.92,18.79,18.87,20797.0
2022-04-05,18.94,18.94,18.63,18.705,27428.0
2022-04-06,18.7,18.77,18.415,18.475,31237.0
2022-04-07,18.53,18.53,17.975,18.03,79981.0
2022-04-08,18.065,18.315,18.055,18.305,44756.0
2022-04-11,18.23,18.375,18.215,18.375,45894.0
2022-04-12,18.375,18.475,18.215,18.315,40973.0
2022-04-13,18.25,18.375,18.225,18.28,28864.0
2022-04-14,18.275,18.375,18.24,18.29,26383.0
2022-04-18,18.375,18.375,18.165,18.19,26126.0
2022-04-19,18.19,18.3,18.08,18.15,52681.0
2022-04-20,18.225,18.225,18.015,18.05,46806.0
2022-04-21,18.005,18.1,17.915,18.025,49470.0
2022-04-22,18.025,18.025,17.745,17.79,51984.0
2022-04-25,17.775,17.775,17.55,17.55,25415.0
2022-04-26,17.56,17.56,17.325,17.41,51041.0
2022-04-27,17.365,17.485,16.99,17.175,227912.0
2022-04-28,17.315,17.4,17.0,17.375,36143.0
2022-04-29,17.525,17.74,17.29,17.51,20116.0
2022-05-02,17.425,17.7,17.425,17.56,22038.0
2022-05-03,17.565,17.84,17.565,17.725,33012.0
2022-05-04,17.8,17.89,17.66,17.715,84779.0
2022-05-05,17.715,17.835,17.6,17.64,47117.0
2022-05-06,17.66,17.74,17.535,17.69,49310.0
2022-05-09,17.59,17.59,17.385,17.415,54256.0
2022-05-10,17.44,17.485,17.34,17.385,60771.0
2022-05-11,17.385,17.515,17.25,17.415,20521.0
2022-05-12,17.325,17.575,17.325,17.575,63236.0
2022-05-13,17.55,17.635,17.44,17.55,26305.0
2022-05-16,17.5,17.665,17.5,17.525,42570.0
2022-05-17,17.465,17.825,17.465,17.76,34898.0
2022-05-18,17.825,17.84,17.71,17.815,17907.0
2022-05-19,17.7,17.865,17.7,17.785,29195.0
2022-05-20,17.875,17.875,17.625,17.625,73680.0
2022-05-24,17.625,17.81,17.625,17.8,19010.0
2022-05-25,17.76,17.775,17.66,17.675,23030.0
2022-05-26,17.625,17.895,17.625,17.8,20956.0
2022-05-27,17.8,18.06,17.685,18.02,19592.0
2022-05-30,18.17,18.265,17.935,17.98,23800.0
2022-05-31,18.045,18.415,18.01,18.415,21954.0
2022-06-01,18.345,18.405,18.29,18.39,21664.0
2022-06-02,18.44,18.49,18.265,18.47,36142.0
2022-06-03,18.455,18.58,18.415,18.565,12800.0
2022-06-06,18.7,18.7,18.515,18.515,4700.0
2022-06-07,18.42,18.59,18.42,18.58,26258.0
2022-06-08,18.6,18.6,18.38,18.455,6278.0
2022-06-09,18.445,18.445,18.215,18.24,37073.0
2022-06-10,18.055,18.145,18.01,18.01,26423.0
2022-06-13,17.82,18.095,17.785,17.88,16501.0
2022-06-14,17.88,17.885,17.625,17.725,46618.0
2022-06-15,18.01,18.01,17.71,17.71,23252.0
2022-06-16,17.71,17.745,17.435,17.435,13822.0
2022-06-17,17.385,17.6,17.385,17.595,17347.0
2022-06-20,17.29,17.625,17.29,17.465,9023.0
2022-06-21,17.545,17.61,17.465,17.485,60948.0
2022-06-22,17.35,17.56,17.335,17.335,25015.0
2022-06-23,17.5,17.5,17.25,17.34,31616.0
2022-06-24,17.4,17.46,17.215,17.395,24605.0
2022-06-27,17.4,17.655,17.4,17.435,11170.0
2022-06-28,17.595,17.595,17.375,17.545,49223.0
2022-06-29,17.52,17.545,17.46,17.505,25074.0
2022-06-30,17.45,17.595,17.4,17.57,26143.0
2022-07-04,17.435,17.505,17.375,17.375,7950.0
2022-07-05,17.36,17.48,17.14,17.26,31492.0
2022-07-06,17.41,17.41,17.15,17.31,40500.0
2022-07-07,17.25,17.285,17.16,17.175,28738.0
2022-07-08,17.225,17.36,17.19,17.27,38650.0
2022-07-11,17.25,17.32,17.065,17.25,24865.0
2022-07-12,17.275,17.32,17.065,17.1,25535.0
2022-07-13,17.1,17.225,17.055,17.185,10004.0
2022-07-14,17.375,17.375,17.075,17.185,15086.0
2022-07-15,17.175,17.19,17.085,17.085,15593.0
2022-07-18,17.1,17.225,17.05,17.11,36675.0
2022-07-19,17.115,17.19,16.99,16.99,21179.0
2022-07-20,16.975,17.14,16.965,17.075,34759.0
2022-07-21,16.98,16.98,16.795,16.925,30764.0
2022-07-22,16.855,16.925,16.83,16.855,6839.0
2022-07-25,16.775,16.91,16.765,16.82,19904.0
2022-07-26,16.83,16.9,16.775,16.83,24250.0
2022-07-27,16.855,17.01,16.8,16.89,50825.0
2022-07-28,16.875,17.245,16.875,17.245,44986.0
2022-07-29,17.34,17.395,17.21,17.345,10052.0
2022-08-02,17.22,17.44,17.12,17.43,102279.0
2022-08-03,17.665,17.665,17.38,17.585,18512.0
2022-08-04,17.575,17.635,17.425,17.43,14780.0
2022-08-05,17.315,17.56,17.315,17.455,11606.0
2022-08-08,17.56,17.56,17.365,17.505,59323.0
2022-08-09,17.56,17.56,17.455,17.49,48330.0
2022-08-10,17.49,17.72,17.38,17.59,14782.0
2022-08-11,17.56,17.82,17.56,17.75,11254.0
2022-08-12,17.8,17.8,17.635,17.635,11300.0
2022-08-15,17.785,17.795,17.53,17.53,33800.0
2022-08-16,17.61,17.695,17.61,17.625,25815.0
2022-08-17,17.61,17.64,17.515,17.575,60597.0
2022-08-18,17.505,17.71,17.44,17.44,88775.0
2022-08-19,17.665,17.665,17.39,17.465,20724.0
2022-08-22,17.37,17.425,17.345,17.37,57760.0
2022-08-23,17.305,17.38,17.305,17.355,44894.0
2022-08-24,17.32,17.575,17.32,17.365,25917.0
2022-08-25,17.255,17.5,17.255,17.435,42724.0
2022-08-26,17.4,17.485,17.4,17.45,18740.0
2022-08-29,17.465,17.68,17.45,17.51,27778.0
2022-08-30,17.535,17.545,17.46,17.46,44386.0
2022-08-31,17.68,17.68,17.39,17.55,56065.0
2022-09-01,17.4,17.62,17.4,17.62,27811.0
2022-09-02,17.6,17.6,17.44,17.465,15660.0
2022-09-06,17.62,17.62,17.38,17.44,12918.0
2022-09-07,17.4,17.46,17.325,17.33,27347.0
2022-09-08,17.67,17.67,17.305,17.315,27784.0
2022-09-09,17.29,17.45,17.29,17.33,12819.0
2022-09-12,17.315,17.375,17.295,17.295,44817.0
2022-09-13,17.28,17.355,17.23,17.28,26574.0
2022-09-14,17.245,17.35,17.245,17.255,13965.0
2022-09-15,17.155,17.355,17.105,17.145,17121.0
2022-09-16,17.155,17.24,17.105,17.13,34020.0
2022-09-19,17.095,17.33,17.025,17.12,24013.0
2022-09-20,17.105,17.135,17.07,17.085,16400.0
2022-09-21,17.215,17.215,17.01,17.01,41021.0
2022-09-22,16.965,17.205,16.94,16.965,42749.0
2022-09-23,16.915,16.915,16.61,16.655,41180.0
2022-09-26,16.505,16.985,16.47,16.47,51850.0
2022-09-27,16.485,16.535,16.46,16.53,24831.0
2022-09-28,16.485,16.63,16.4,16.58,17440.0
2022-09-29,16.56,16.86,16.45,16.45,23512.0
2022-09-30,16.39,16.615,16.39,16.485,8739.0
2022-10-03,16.56,16.56,16.445,16.51,12897.0
2022-10-04,16.505,16.52,16.42,16.475,63617.0
2022-10-05,16.4,16.545,16.34,16.475,160057.0
2022-10-06,16.41,16.545,16.385,16.4,220185.0
2022-10-07,16.385,16.41,16.34,16.385,41099.0
2022-10-11,16.325,16.41,16.195,16.195,19827.0
2022-10-12,16.155,16.215,16.06,16.1,46909.0
2022-10-13,15.94,16.135,15.94,15.985,82570.0
2022-10-14,16.02,16.05,15.975,15.975,37281.0
2022-10-17,15.985,16.13,15.985,16.07,25454.0
2022-10-18,16.28,16.325,16.11,16.29,33014.0
2022-10-19,16.265,16.29,16.19,16.22,52993.0
2022-10-20,16.22,16.24,16.165,16.165,29293.0
2022-10-21,16.265,16.35,16.195,16.215,69630.0
2022-10-24,16.22,16.36,16.22,16.25,25772.0
2022-10-25,16.25,16.385,16.25,16.29,26068.0
2022-10-26,16.26,16.43,16.26,16.375,25034.0
2022-10-27,16.505,16.53,16.345,16.36,35383.0
2022-10-28,16.35,16.42,16.325,16.35,33193.0
2022-10-31,16.42,16.42,16.325,16.335,31700.0
2022-11-01,16.87,16.87,15.45,16.35,37470.0
2022-11-02,16.345,16.405,16.265,16.285,42315.0
2022-11-03,16.37,16.37,16.24,16.24,14375.0
2022-11-04,16.215,16.31,16.205,16.29,28150.0
2022-11-07,16.435,16.435,16.23,16.285,15950.0
2022-11-08,16.335,16.335,16.165,16.18,28282.0
2022-11-09,16.375,16.375,16.165,16.225,27845.0
2022-11-10,16.285,16.49,16.13,16.395,40032.0
2022-11-11,16.385,16.465,16.31,16.375,20511.0
2022-11-14,16.325,16.335,16.205,16.205,12792.0
2022-11-15,16.265,16.275,16.14,16.165,45295.0
2022-11-16,16.175,16.26,16.085,16.095,26270.0
2022-11-17,16.095,16.275,16.08,16.145,31695.0
2022-11-18,16.2,16.205,16.085,16.145,25295.0
2022-11-21,16.145,16.36,16.055,16.055,47279.0
2022-11-22,16.14,16.19,16.095,16.105,48126.0
2022-11-23,16.18,16.225,16.115,16.145,42787.0
2022-11-24,16.26,16.31,16.215,16.31,16649.0
2022-11-25,16.395,16.465,16.245,16.43,54059.0
2022-11-28,16.345,16.44,16.21,16.235,46752.0
2022-11-29,16.235,16.405,16.215,16.33,57498.0
2022-11-30,16.415,16.49,16.305,16.43,107359.0
2022-12-01,16.575,16.585,16.425,16.44,25837.0
2022-12-02,16.405,16.56,16.405,16.44,46513.0
2022-12-05,16.485,16.665,16.44,16.665,97550.0
2022-12-06,16.635,16.635,16.32,16.32,35218.0
2022-12-07,16.45,16.475,16.355,16.425,28130.0
2022-12-08,16.56,16.56,16.415,16.51,36588.0
2022-12-09,16.44,16.55,16.415,16.545,19305.0
2022-12-12,16.45,16.605,16.245,16.475,106577.0
2022-12-13,16.43,16.705,16.32,16.5,16303.0
2022-12-14,16.485,16.525,16.345,16.51,43724.0
2022-12-15,16.365,16.56,16.295,16.49,60613.0
2022-12-16,16.355,16.485,16.275,16.43,67594.0
2022-12-19,16.455,16.455,16.19,16.33,97361.0
2022-12-20,16.305,16.305,16.065,16.155,25516.0
2022-12-21,16.125,16.26,16.095,16.165,25638.0
2022-12-22,16.215,16.305,16.125,16.275,43877.0
2022-12-23,16.345,16.43,16.235,16.43,37026.0
2022-12-28,16.475,16.475,16.155,16.395,32010.0
2022-12-29,16.38,16.435,16.27,16.4,22800.0
2022-12-30,16.375,16.375,16.22,16.22,4187.0
2023-01-03,16.405,16.405,16.225,16.235,8843.0
2023-01-04,16.405,16.64,16.405,16.605,12335.0
2023-01-05,16.52,16.925,16.52,16.83,25407.0
2023-01-06,16.675,17.05,16.675,16.965,25655.0
2023-01-09,16.88,17.17,16.88,17.05,22930.0
2023-01-10,17.165,17.395,17.13,17.395,22824.0
2023-01-11,17.405,17.405,17.225,17.295,19558.0
2023-01-12,17.25,17.515,17.24,17.51,39746.0
2023-01-13,17.57,17.57,17.24,17.285,35450.0
2023-01-16,17.43,17.515,17.295,17.515,12789.0
2023-01-17,17.445,17.5,17.355,17.36,34179.0
2023-01-18,17.5,17.5,17.36,17.44,23123.0
2023-01-19,17.61,17.61,17.38,17.38,34164.0
2023-01-20,17.36,17.48,17.36,17.395,27095.0
2023-01-23,17.475,17.475,17.385,17.42,16103.0
2023-01-24,17.37,17.475,17.37,17.455,10687.0
2023-01-25,17.39,17.46,17.305,17.335,30371.0
2023-01-26,17.415,17.485,17.26,17.485,37841.0
2023-01-27,17.49,17.49,17.33,17.335,34906.0
2023-01-30,17.415,17.535,17.345,17.46,23515.0
2023-01-31,17.5,17.535,17.415,17.535,17699.0
2023-02-01,17.585,17.585,17.335,17.51,74040.0
2023-02-02,17.485,17.555,17.365,17.545,23954.0
2023-02-03,17.395,17.585,17.335,17.585,46287.0
2023-02-06,17.585,17.595,17.44,17.585,14417.0
2023-02-07,17.465,17.665,17.465,17.65,33115.0
2023-02-08,17.56,17.64,17.51,17.56,28398.0
2023-02-09,17.905,17.905,17.545,17.65,17840.0
2023-02-10,17.605,17.605,17.415,17.425,37708.0
2023-02-13,17.415,17.57,17.415,17.465,28785.0
2023-02-14,17.465,17.525,17.43,17.46,20738.0
2023-02-15,17.5,17.595,17.465,17.595,21797.0
2023-02-16,17.51,17.605,17.465,17.51,29359.0
2023-02-17,17.545,17.63,17.465,17.62,43457.0
2023-02-21,17.59,17.595,17.26,17.27,14347.0
2023-02-22,17.355,17.485,17.28,17.28,32173.0
2023-02-23,17.315,17.39,17.225,17.25,37990.0
2023-02-24,17.22,17.295,17.185,17.21,8731.0
2023-02-27,17.225,17.35,17.15,17.32,21278.0
2023-02-28,17.28,17.33,17.235,17.245,9641.0
2023-03-01,17.305,17.315,17.21,17.245,18882.0
2023-03-02,17.27,17.33,17.21,17.21,10926.0
2023-03-03,17.14,17.295,17.14,17.175,66428.0
2023-03-06,17.25,17.25,17.14,17.14,19198.0
2023-03-07,17.14,17.175,17.06,17.06,60488.0
2023-03-08,17.09,17.125,17.0,17.125,39345.0
2023-03-09,17.105,17.14,17.0,17.0,12643.0
2023-03-10,17.0,17.125,16.905,17.045,30047.0
2023-03-13,17.0,17.0,16.81,16.81,17227.0
2023-03-14,16.835,17.01,16.8,16.96,24529.0
2023-03-15,16.915,16.915,16.405,16.51,26819.0
2023-03-16,16.49,16.83,16.43,16.83,13973.0
2023-03-17,16.87,16.87,16.705,16.83,5858.0
2023-03-20,16.785,16.835,16.61,16.645,15535.0
2023-03-21,16.705,16.87,16.665,16.865,23466.0
2023-03-22,16.795,16.845,16.68,16.68,53430.0
2023-03-23,16.75,16.775,16.68,16.715,30572.0
2023-03-24,16.665,16.705,16.595,16.61,22765.0
2023-03-27,16.665,16.78,16.62,16.64,14540.0
2023-03-28,16.615,16.85,16.615,16.7,28766.0
2023-03-29,16.7,16.7,16.525,16.59,24841.0
2023-03-30,16.685,16.735,16.595,16.595,35548.0
2023-03-31,16.62,16.7,16.62,16.665,13705.0
2023-04-03,16.655,16.725,16.655,16.7,28032.0
2023-04-04,16.69,16.77,16.655,16.655,19567.0
2023-04-05,16.62,16.78,16.615,16.615,11810.0
2023-04-06,16.52,16.725,16.52,16.71,12184.0
2023-04-10,16.665,16.685,16.57,16.615,12286.0
2023-04-11,16.655,16.69,16.605,16.655,16970.0
2023-04-12,16.69,16.77,16.605,16.665,18096.0
2023-04-13,16.71,16.77,16.63,16.685,28204.0
2023-04-14,16.76,16.785,16.72,16.735,14131.0
2023-04-17,16.76,16.885,16.69,16.885,21067.0
2023-04-18,16.875,16.875,16.755,16.785,15003.0
2023-04-19,16.72,16.9,16.72,16.885,40900.0
2023-04-20,16.85,16.9,16.755,16.83,17684.0
2023-04-21,16.785,16.945,16.75,16.835,35315.0
2023-04-24,16.865,16.93,16.85,16.895,17608.0
2023-04-25,16.79,16.86,16.73,16.755,28139.0
2023-04-26,16.84,16.875,16.65,16.685,37400.0
2023-04-27,16.77,16.77,16.65,16.675,23600.0
2023-04-28,16.63,16.755,16.625,16.66,17162.0
2023-05-01,16.65,16.745,16.64,16.685,18922.0
2023-05-02,16.685,16.84,16.63,16.84,21592.0
2023-05-03,16.735,16.735,16.57,16.58,39450.0
2023-05-04,16.605,16.675,16.58,16.59,9316.0
2023-05-05,16.58,16.675,16.525,16.57,54482.0
2023-05-08,16.615,16.66,16.555,16.555,26345.0
2023-05-09,16.56,16.625,16.525,16.625,13796.0
2023-05-10,16.625,16.665,16.51,16.51,25239.0
2023-05-11,16.51,16.66,16.405,16.66,18943.0
2023-05-12,16.56,16.57,16.405,16.405,28144.0
2023-05-15,16.45,16.595,16.395,16.595,21438.0
2023-05-16,16.535,16.535,16.355,16.485,30564.0
2023-05-17,16.405,16.475,16.31,16.395,24538.0
2023-05-18,16.395,16.52,16.36,16.52,15726.0
2023-05-19,16.51,16.51,16.335,16.395,6611.0
2023-05-23,16.32,16.475,16.32,16.475,36000.0
2023-05-24,16.405,16.405,16.285,16.37,18934.0
2023-05-25,16.365,16.365,15.98,16.015,19613.0
2023-05-26,15.945,16.075,15.945,15.985,34139.0
2023-05-29,16.015,16.055,15.915,15.915,59778.0
2023-05-30,16.03,16.25,15.98,16.25,43535.0
2023-05-31,16.1,16.33,16.04,16.31,48527.0
2023-06-01,16.26,16.31,16.135,16.135,18447.0
2023-06-02,16.18,16.52,16.18,16.52,32458.0
2023-06-05,16.38,16.51,16.38,16.51,14473.0
2023-06-06,16.435,16.615,16.365,16.45,16997.0
2023-06-07,16.46,16.46,16.31,16.435,30693.0
2023-06-08,16.45,16.51,16.38,16.46,16435.0
2023-06-09,16.54,16.58,16.435,16.44,20580.0
2023-06-12,16.38,16.52,16.38,16.46,15009.0
2023-06-13,16.475,16.635,16.475,16.565,30535.0
2023-06-14,16.625,16.625,16.51,16.52,14300.0
2023-06-15,16.555,16.67,16.555,16.565,11789.0
2023-06-16,16.67,16.67,16.52,16.52,38970.0
2023-06-19,16.625,16.66,16.53,16.54,7760.0
2023-06-20,16.545,16.61,16.475,16.475,16260.0
2023-06-21,16.53,16.54,16.45,16.45,22877.0
2023-06-22,16.52,16.625,16.47,16.575,32295.0
2023-06-23,16.54,16.545,16.435,16.545,14819.0
2023-06-26,16.485,16.525,16.4,16.45,30100.0
2023-06-27,16.4,16.435,16.34,16.435,12244.0
2023-06-28,16.415,16.425,16.295,16.365,19934.0
2023-06-29,16.415,16.415,16.375,16.375,8014.0
2023-06-30,16.415,16.505,16.375,16.505,25242.0
2023-07-04,16.485,16.585,16.415,16.585,9501.0
2023-07-05,16.525,16.575,16.4,16.565,40977.0
2023-07-06,16.505,16.515,16.445,16.505,25968.0
2023-07-07,16.415,16.495,16.38,16.38,8764.0
2023-07-10,16.47,16.515,16.415,16.495,9238.0
2023-07-11,16.445,16.495,16.41,16.495,38190.0
2023-07-12,16.515,16.515,16.39,16.495,16700.0
2023-07-13,16.47,16.47,16.345,16.345,27680.0
2023-07-14,16.425,16.495,16.355,16.495,34301.0
2023-07-17,16.415,16.495,16.365,16.365,23607.0
2023-07-18,16.34,16.515,16.31,16.46,29682.0
2023-07-19,16.445,16.61,16.41,16.595,28591.0
2023-07-20,16.53,16.585,16.525,16.53,11700.0
2023-07-21,16.56,16.595,16.515,16.565,21780.0
2023-07-24,16.6,16.69,16.6,16.69,22231.0
2023-07-25,16.68,16.71,16.64,16.64,33647.0
2023-07-26,16.605,16.7,16.605,16.665,22162.0
2023-07-27,16.595,16.72,16.53,16.53,27124.0
2023-07-28,16.55,16.63,16.505,16.55,24330.0
2023-07-31,16.54,16.69,16.54,16.585,21271.0
2023-08-01,16.645,16.745,16.595,16.745,20764.0
2023-08-02,16.54,16.665,16.53,16.54,33380.0
2023-08-03,16.505,16.725,16.495,16.575,20219.0
2023-08-04,16.53,16.655,16.53,16.575,11253.0
2023-08-08,16.62,16.735,16.57,16.655,28657.0
2023-08-09,16.595,16.69,16.57,16.595,16004.0
2023-08-10,16.665,16.665,16.54,16.54,29382.0
2023-08-11,16.525,16.69,16.515,16.63,15530.0
2023-08-14,16.665,16.665,16.525,16.525,14579.0
2023-08-15,16.515,16.55,16.47,16.47,22410.0
2023-08-16,16.53,16.71,16.525,16.645,84400.0
2023-08-17,16.655,16.665,16.53,16.53,46267.0
2023-08-18,16.47,16.525,16.425,16.46,5600.0
2023-08-21,16.42,16.47,16.375,16.46,16895.0
2023-08-22,16.49,16.49,16.18,16.18,16153.0
2023-08-23,16.275,16.33,16.215,16.305,19228.0
2023-08-24,16.155,16.39,16.155,16.295,23500.0
2023-08-25,16.28,16.35,16.13,16.13,69400.0
2023-08-28,16.5,16.5,16.015,16.09,5799.0
2023-08-29,16.11,16.2,16.015,16.015,43569.0
2023-08-30,16.075,16.12,16.055,16.075,27300.0
2023-08-31,16.02,16.145,16.02,16.085,19821.0
2023-09-01,16.075,16.25,16.055,16.17,20800.0
2023-09-05,16.11,16.325,16.11,16.26,33146.0
2023-09-06,16.2,16.305,16.18,16.2,58541.0
2023-09-07,16.245,16.295,16.13,16.28,50683.0
2023-09-08,16.215,16.25,16.09,16.1,16016.0
2023-09-11,16.055,16.215,16.055,16.09,21760.0
2023-09-12,16.12,16.17,16.09,16.1,11880.0
2023-09-13,16.1,16.155,16.075,16.075,25286.0
2023-09-14,16.075,16.28,16.075,16.17,17320.0
2023-09-15,16.165,16.2,16.075,16.075,18598.0
2023-09-18,16.075,16.2,16.075,16.2,19730.0
2023-09-19,16.13,16.165,16.075,16.075,51588.0
2023-09-20,16.075,16.135,16.075,16.11,34828.0
2023-09-21,16.1,16.17,16.1,16.1,7995.0
2023-09-22,16.165,16.18,16.04,16.135,29882.0
2023-09-25,16.05,16.325,16.025,16.235,15640.0
2023-09-26,16.3,16.395,16.245,16.395,93850.0
2023-09-27,16.44,16.44,16.22,16.22,29484.0
2023-09-28,16.12,16.255,16.12,16.22,45060.0
2023-09-29,16.235,16.335,16.235,16.28,12767.0
2023-10-02,16.335,16.38,16.29,16.3,9060.0
2023-10-03,16.305,16.37,16.28,16.345,130912.0
2023-10-04,16.335,16.335,16.13,16.13,48342.0
2023-10-05,16.19,16.27,16.175,16.27,62600.0
2023-10-06,16.19,16.265,16.165,16.245,29227.0
2023-10-10,16.19,16.3,16.13,16.145,14132.0
2023-10-11,16.14,16.325,16.12,16.255,37322.0
2023-10-12,16.28,16.37,16.2,16.37,61930.0
2023-10-13,16.315,16.37,16.255,16.345,34977.0
2023-10-16,16.245,16.345,16.225,16.225,12878.0
2023-10-17,16.27,16.345,16.255,16.345,33418.0
2023-10-18,16.335,16.35,16.2,16.2,36751.0
2023-10-19,16.19,16.22,16.095,16.095,49180.0
2023-10-20,16.105,16.225,16.105,16.185,88185.0
2023-10-23,16.085,16.095,15.97,16.06,64100.0
2023-10-24,16.015,16.05,15.905,15.98,13457.0
2023-10-25,16.06,16.06,15.795,15.9,36425.0
2023-10-26,15.81,15.81,15.72,15.795,97700.0
2023-10-27,15.685,15.82,15.675,15.75,16551.0
2023-10-30,15.785,15.8,15.675,15.72,18600.0
2023-10-31,15.695,15.835,15.685,15.785,13431.0
2023-11-01,15.8,16.185,15.765,16.185,54451.0
2023-11-02,16.095,16.355,16.095,16.285,27280.0
2023-11-03,16.31,16.585,16.295,16.515,17485.0
2023-11-06,16.505,16.625,16.5,16.595,30348.0
2023-11-07,16.525,16.71,16.525,16.63,11066.0
2023-11-08,16.685,16.73,16.595,16.67,18900.0
2023-11-09,16.685,16.73,16.545,16.57,39097.0
2023-11-10,16.5,16.63,16.5,16.5,64360.0
2023-11-13,16.515,16.515,16.425,16.425,18001.0
2023-11-14,16.515,16.605,16.515,16.595,22749.0
2023-11-15,16.55,16.67,16.545,16.65,44261.0
2023-11-16,16.72,16.75,16.66,16.71,31815.0
2023-11-17,16.685,16.89,16.615,16.845,31914.0
2023-11-20,16.865,16.945,16.765,16.925,113179.0
2023-11-21,16.865,16.935,16.765,16.855,36665.0
2023-11-22,16.97,17.365,16.96,17.365,23297.0
2023-11-23,17.285,17.445,17.16,17.3,23169.0
2023-11-24,17.41,17.465,17.24,17.465,59695.0
2023-11-27,17.41,17.44,17.305,17.35,21255.0
2023-11-28,17.4,17.42,17.285,17.385,22327.0
2023-11-29,17.42,17.445,17.34,17.445,35900.0
2023-11-30,17.455,17.465,17.365,17.375,40221.0
2023-12-01,17.385,17.445,17.31,17.445,37660.0
2023-12-04,17.465,17.51,17.35,17.5,38956.0
2023-12-05,17.44,17.51,17.295,17.295,75715.0
2023-12-06,17.295,17.375,17.26,17.265,52016.0
2023-12-07,17.24,17.33,17.24,17.275,48025.0
2023-12-08,17.135,17.24,17.045,17.07,77239.0
2023-12-11,17.035,17.205,16.945,17.205,43994.0
2023-12-12,17.09,17.15,17.05,17.14,40380.0
2023-12-13,17.125,17.26,17.01,17.25,49530.0
2023-12-14,17.34,17.4,17.285,17.4,20600.0
2023-12-15,17.375,17.4,17.25,17.395,46442.0
2023-12-18,17.4,17.4,17.25,17.35,58073.0
2023-12-19,17.265,17.33,17.225,17.33,25139.0
2023-12-20,17.35,17.355,17.26,17.305,53414.0
2023-12-21,17.23,17.43,17.215,17.43,74986.0
2023-12-22,17.5,17.51,17.35,17.42,79271.0
2023-12-27,17.33,17.465,17.32,17.4,50994.0
2023-12-28,17.56,17.67,17.38,17.505,16569.0
2023-12-29,17.415,17.55,17.405,17.55,6060.0
2024-01-02,17.56,17.68,17.435,17.68,7329.0
2024-01-03,17.49,17.76,17.48,17.75,20306.0
2024-01-04,17.65,17.895,17.65,17.895,38998.0
2024-01-05,17.79,17.915,17.78,17.84,15400.0
2024-01-08,17.94,17.985,17.84,17.98,20135.0
2024-01-09,17.925,18.05,17.925,18.04,12648.0
2024-01-10,18.095,18.125,17.97,18.04,20940.0
2024-01-11,18.14,18.15,18.025,18.035,21986.0
2024-01-12,18.125,18.185,18.07,18.095,9735.0
2024-01-15,18.05,18.24,18.05,18.225,8115.0
2024-01-16,18.15,18.37,18.105,18.26,33312.0
2024-01-17,18.24,18.36,18.205,18.35,23354.0
2024-01-18,18.33,18.415,18.325,18.35,30370.0
2024-01-19,18.285,18.505,18.215,18.395,11523.0
2024-01-22,18.425,18.575,18.415,18.56,37800.0
2024-01-23,18.485,18.62,18.485,18.62,31523.0
2024-01-24,18.605,18.675,18.495,18.515,15847.0
2024-01-25,18.49,18.665,18.31,18.53,10784.0
2024-01-26,18.855,18.95,18.475,18.54,11422.0
2024-01-29,18.81,18.82,18.51,18.575,23193.0
2024-01-30,18.51,18.765,18.5,18.74,17094.0
2024-01-31,18.91,18.91,18.685,18.765,22545.0
2024-02-01,18.8,18.865,18.72,18.865,7700.0
2024-02-02,18.7,18.875,18.7,18.865,49700.0
2024-02-05,18.995,19.06,18.72,18.81,27695.0
2024-02-06,18.685,18.895,18.685,18.7,37732.0
2024-02-07,19.04,19.05,18.685,18.755,28317.0
2024-02-08,18.61,18.73,18.54,18.62,22882.0
2024-02-09,18.455,18.71,18.455,18.675,19733.0
2024-02-12,18.51,18.685,18.51,18.555,22225.0
2024-02-13,18.755,18.775,18.51,18.62,9893.0
2024-02-14,18.455,18.695,18.445,18.695,21885.0
2024-02-15,18.7,18.7,18.545,18.64,28856.0
2024-02-16,18.895,18.895,18.49,18.695,12791.0
2024-02-20,18.685,18.765,18.62,18.72,16355.0
2024-02-21,18.64,18.72,18.6,18.6,34609.0
2024-02-22,18.62,18.74,18.62,18.695,14090.0
2024-02-23,18.78,18.78,18.665,18.67,14600.0
2024-02-26,18.645,18.735,18.635,18.72,22114.0
2024-02-27,18.755,18.755,18.555,18.555,38459.0
2024-02-28,18.515,18.645,18.515,18.58,54540.0
2024-02-29,18.555,18.855,18.555,18.855,29370.0
2024-03-01,18.78,18.885,18.725,18.875,32592.0
2024-03-04,18.81,18.945,18.81,18.93,19550.0
2024-03-05,18.83,19.02,18.83,19.01,72237.0
2024-03-06,18.965,19.0,18.935,19.0,12194.0
2024-03-07,18.935,19.03,18.935,19.03,13950.0
2024-03-08,18.985,19.03,18.935,18.935,26549.0
2024-03-11,19.13,19.13,18.965,19.065,34932.0
2024-03-12,19.065,19.13,19.01,19.1,9889.0
2024-03-13,19.1,19.1,19.03,19.03,11678.0
2024-03-14,19.055,19.165,19.055,19.155,32928.0
2024-03-15,18.93,19.24,18.91,19.23,25930.0
2024-03-18,19.13,19.21,19.12,19.205,22684.0
2024-03-19,19.055,19.265,19.055,19.175,57116.0
2024-03-20,19.305,19.305,19.11,19.13,48155.0
2024-03-21,19.23,19.34,19.205,19.22,45334.0
2024-03-22,19.375,19.375,19.285,19.32,21227.0
2024-03-25,19.355,19.495,19.155,19.165,40800.0
2024-03-26,19.265,19.355,19.235,19.31,28734.0
2024-03-27,19.32,19.43,19.3,19.42,20685.0
2024-03-28,19.495,19.495,19.32,19.465,16670.0
2024-04-01,19.345,19.495,19.345,19.475,48351.0
2024-04-02,19.32,19.485,19.255,19.485,20877.0
2024-04-03,19.46,19.485,19.395,19.465,17352.0
2024-04-04,19.54,19.54,19.345,19.345,7105.0
2024-04-05,19.355,19.53,19.355,19.52,25900.0
2024-04-08,19.43,19.53,19.43,19.505,15170.0
2024-04-09,19.55,19.55,19.475,19.485,11901.0
2024-04-10,19.465,19.55,19.43,19.44,19340.0
2024-04-11,19.46,19.53,19.45,19.45,22765.0
2024-04-12,19.495,19.55,19.485,19.515,19846.0
2024-04-15,19.495,19.515,19.21,19.21,35500.0
2024-04-16,19.255,19.485,19.255,19.41,19100.0
2024-04-17,19.42,19.505,19.395,19.405,10595.0
2024-04-18,19.465,19.54,19.46,19.515,15900.0
2024-04-19,19.495,19.495,19.345,19.46,13613.0
2024-04-22,19.495,19.505,19.3,19.375,16380.0
2024-04-23,19.31,19.44,19.3,19.405,23065.0
2024-04-24,19.485,19.52,19.42,19.49,23526.0
2024-04-25,19.455,19.52,19.42,19.435,12309.0
2024-04-26,19.435,19.51,19.42,19.435,17383.0
2024-04-29,19.435,19.53,19.435,19.49,18129.0
2024-04-30,19.55,19.605,19.52,19.54,11626.0
2024-05-01,19.605,19.75,19.605,19.74,23709.0
2024-05-02,19.76,19.86,19.76,19.855,13901.0
2024-05-03,19.77,20.11,19.76,20.095,22406.0
2024-05-06,19.975,20.1,19.925,20.045,7084.0
2024-05-07,20.205,20.215,20.055,20.1,8306.0
2024-05-08,20.13,20.13,19.955,19.975,15150.0
2024-05-09,19.89,20.085,19.79,20.085,14779.0
2024-05-10,19.805,20.075,19.795,20.065,9492.0
2024-05-13,20.055,20.055,19.955,19.965,9510.0
2024-05-14,20.065,20.075,20.0,20.045,13800.0
2024-05-15,19.975,20.11,19.975,20.075,7715.0
2024-05-16,20.065,20.165,20.045,20.16,9370.0
2024-05-17,20.03,20.15,20.01,20.045,24537.0
2024-05-21,20.16,20.16,19.99,19.99,24826.0
2024-05-22,19.975,20.0,19.915,19.935,20329.0
2024-05-23,20.055,20.095,19.915,19.99,28710.0
2024-05-24,20.095,20.16,19.975,20.16,28044.0
2024-05-27,20.035,20.27,20.025,20.27,8376.0
2024-05-28,20.145,20.255,20.115,20.115,20648.0
2024-05-29,20.115,20.23,20.06,20.21,26918.0
2024-05-30,20.265,20.275,20.06,20.07,27770.0
2024-05-31,20.06,20.135,20.015,20.125,13583.0
2024-06-03,20.21,20.31,20.175,20.24,30821.0
2024-06-04,20.145,20.155,20.025,20.025,24594.0
2024-06-05,20.025,20.11,20.005,20.005,26883.0
2024-06-06,19.97,20.06,19.93,19.985,93608.0
2024-06-07,19.92,19.92,19.72,19.725,17935.0
2024-06-10,19.56,19.865,19.56,19.725,24680.0
2024-06-11,19.745,19.875,19.735,19.8,13997.0
2024-06-12,19.755,19.79,19.66,19.66,20463.0
2024-06-13,19.615,19.71,19.515,19.595,28324.0
2024-06-14,19.485,19.625,19.44,19.58,18094.0
2024-06-17,19.44,19.615,19.19,19.19,40242.0
2024-06-18,19.18,19.385,19.18,19.375,16761.0
2024-06-19,19.16,19.31,19.085,19.085,20022.0
2024-06-20,19.265,19.355,19.17,19.29,29880.0
2024-06-21,19.225,19.4,19.15,19.365,16546.0
2024-06-24,19.53,19.635,19.495,19.57,20365.0
2024-06-25,19.585,19.77,19.585,19.745,9138.0
2024-06-26,19.83,19.885,19.745,19.885,10950.0
2024-06-27,19.82,20.07,19.745,20.07,14159.0
2024-06-28,20.025,20.1,20.005,20.06,5537.0
2024-07-02,19.985,20.275,19.985,20.23,7798.0
2024-07-03,20.155,20.33,20.155,20.32,15085.0
2024-07-04,20.32,20.34,20.2,20.2,4350.0
2024-07-05,20.24,20.33,20.24,20.33,12800.0
2024-07-08,20.51,20.51,20.33,20.49,25975.0
2024-07-09,20.395,20.52,20.395,20.52,24200.0
2024-07-10,20.405,20.47,20.405,20.46,4750.0
2024-07-11,20.52,20.52,20.385,20.435,10912.0
2024-07-12,20.37,20.525,20.37,20.52,9393.0
2024-07-15,20.62,20.63,20.405,20.525,12024.0
2024-07-16,20.525,20.525,20.38,20.51,10450.0
2024-07-17,20.385,20.565,20.385,20.565,11136.0
2024-07-18,20.695,20.695,20.395,20.565,11852.0
2024-07-19,20.61,20.61,20.525,20.595,9580.0
2024-07-22,20.695,20.695,20.545,20.675,2418.0
2024-07-23,20.715,20.8,20.675,20.8,18624.0
2024-07-24,20.88,20.88,20.665,20.665,7691.0
2024-07-25,20.75,20.825,20.75,20.815,7002.0
2024-07-26,20.74,20.9,20.73,20.795,5635.0
2024-07-29,20.815,21.065,20.655,20.71,11812.0
2024-07-30,20.825,20.83,20.525,20.525,14530.0
2024-07-31,20.41,20.72,20.41,20.685,7485.0
2024-08-01,20.625,20.785,20.615,20.755,13629.0
2024-08-02,20.755,20.755,20.56,20.57,6562.0
2024-08-06,20.365,20.625,20.365,20.61,13957.0
2024-08-07,20.73,20.74,20.46,20.515,9691.0
2024-08-08,20.74,20.74,20.44,20.56,19692.0
2024-08-09,20.75,20.75,20.515,20.625,937.0
2024-08-12,20.365,20.72,20.365,20.71,1954.0
2024-08-13,20.685,20.69,20.375,20.685,4009.0
2024-08-14,20.645,20.72,20.645,20.645,8245.0
2024-08-15,20.75,20.905,20.74,20.89,7280.0
2024-08-16,20.54,20.925,20.365,20.915,5425.0
2024-08-19,20.86,20.87,20.75,20.805,14908.0
2024-08-20,20.965,20.975,20.685,20.915,11312.0
2024-08-21,20.975,21.02,20.945,21.02,12724.0
2024-08-22,20.98,21.055,20.98,21.02,57968.0
2024-08-23,21.075,21.085,21.0,21.085,4973.0
2024-08-26,21.13,21.215,20.99,21.215,5002.0
2024-08-27,21.43,21.44,21.14,21.185,10925.0
2024-08-28,21.23,21.23,21.065,21.075,12695.0
2024-08-29,21.205,21.215,21.055,21.14,8900.0
2024-08-30,21.155,21.215,21.155,21.185,5767.0
2024-09-03,21.205,21.3,21.15,21.23,7941.0
2024-09-04,21.195,21.195,21.175,21.185,7818.0
2024-09-05,21.155,21.25,21.15,21.205,10542.0
2024-09-06,21.13,21.25,21.13,21.25,15992.0
2024-09-09,21.31,21.335,21.175,21.205,7480.0
2024-09-10,21.175,21.25,21.165,21.185,13847.0
2024-09-11,21.185,21.195,21.11,21.155,16703.0
2024-09-12,21.13,21.175,21.13,21.155,6811.0
2024-09-13,21.25,21.25,21.185,21.25,11102.0
2024-09-16,21.44,21.44,21.155,21.155,19083.0
2024-09-17,21.44,21.44,21.175,21.205,24866.0
2024-09-18,21.26,21.3,21.175,21.26,8973.0
2024-09-19,21.185,21.345,21.185,21.29,17612.0
2024-09-20,21.23,21.44,21.225,21.31,15358.0
2024-09-23,21.225,21.325,21.225,21.26,11288.0
2024-09-24,21.315,21.35,21.165,21.21,14829.0
2024-09-25,21.26,21.26,21.07,21.07,13812.0
2024-09-26,21.265,21.35,21.08,21.09,13973.0
2024-09-27,21.09,21.24,21.07,21.24,9812.0
2024-09-30,21.25,21.26,21.175,21.22,6652.0
2024-10-01,21.19,21.275,21.175,21.23,19396.0
2024-10-02,21.275,21.315,21.165,21.165,5860.0
2024-10-03,21.285,21.295,21.23,21.295,2710.0
2024-10-04,21.345,21.35,21.21,21.265,9276.0
2024-10-07,21.285,21.36,21.135,21.36,5110.0
2024-10-08,21.19,21.25,21.175,21.18,28471.0
2024-10-09,21.295,21.305,21.2,21.23,13014.0
2024-10-10,21.325,21.325,21.165,21.22,8514.0
2024-10-11,21.25,21.295,21.18,21.295,4866.0
2024-10-15,21.435,21.435,21.19,21.25,14100.0
2024-10-16,21.345,21.39,21.19,21.21,15543.0
2024-10-17,21.345,21.35,21.165,21.275,24864.0
2024-10-18,21.4,21.485,21.22,21.305,11600.0
2024-10-21,21.435,21.435,21.19,21.325,8000.0
2024-10-22,21.26,21.26,21.175,21.2,28279.0
2024-10-23,21.22,21.26,21.165,21.26,17163.0
2024-10-24,21.175,21.275,21.175,21.24,11239.0
2024-10-25,21.175,21.24,21.175,21.22,9224.0
2024-10-28,21.265,21.435,21.16,21.2,25104.0
2024-10-29,21.16,21.215,20.95,20.98,75375.0
2024-10-30,21.14,21.15,21.045,21.085,23378.0
2024-10-31,20.935,21.065,20.935,21.01,61550.0
2024-11-01,21.075,21.075,21.0,21.035,19000.0
2024-11-04,21.15,21.15,20.99,20.99,10333.0
2024-11-05,20.895,21.035,20.885,20.97,242405.0
2024-11-06,21.115,21.115,20.855,20.895,8700.0
2024-11-07,20.99,21.095,20.83,20.855,22862.0
2024-11-08,20.8,20.96,20.8,20.895,7720.0
2024-11-11,21.055,21.055,20.82,20.905,9398.0
2024-11-12,20.79,21.045,20.79,20.875,17259.0
2024-11-13,20.76,20.97,20.75,20.94,9708.0
2024-11-14,21.065,21.065,20.855,21.02,7401.0
2024-11-15,20.96,21.045,20.96,21.035,10217.0
2024-11-18,21.055,21.095,21.035,21.065,11614.0
2024-11-19,21.055,21.215,21.035,21.18,20012.0
2024-11-20,21.36,21.36,21.085,21.2,10580.0
2024-11-21,21.105,21.285,21.095,21.19,22606.0
2024-11-22,21.21,21.31,21.21,21.255,15958.0
2024-11-25,21.415,21.51,21.33,21.405,12824.0
2024-11-26,21.435,21.605,21.385,21.415,15030.0
2024-11-27,21.415,21.51,21.235,21.46,11666.0
2024-11-28,21.54,21.545,21.44,21.45,44340.0
2024-11-29,21.395,21.585,21.385,21.5,9451.0
2024-12-02,21.5,21.625,21.435,21.48,21052.0
2024-12-03,21.31,21.585,21.31,21.51,13790.0
2024-12-04,21.615,21.775,21.385,21.5,31827.0
2024-12-05,21.46,21.615,21.46,21.615,12048.0
2024-12-06,21.67,21.68,21.555,21.67,14366.0
2024-12-09,21.68,21.68,21.585,21.635,8184.0
2024-12-10,21.68,21.825,21.68,21.745,15408.0
2024-12-11,21.69,21.85,21.69,21.815,16574.0
2024-12-12,21.815,21.975,21.815,21.92,8771.0
2024-12-13,22.145,22.145,21.93,22.06,50487.0
2024-12-16,22.165,22.175,21.945,21.995,4316.0
2024-12-17,21.745,22.05,21.74,22.05,8395.0
2024-12-18,21.955,22.035,21.93,21.94,6984.0
2024-12-19,22.08,22.09,21.745,21.87,46272.0
2024-12-20,21.775,21.995,21.765,21.995,12305.0
2024-12-23,22.07,22.07,21.87,21.94,20863.0
2024-12-24,22.005,22.05,21.955,21.985,5808.0
2024-12-27,22.08,22.08,21.975,22.005,5666.0
2024-12-30,22.185,22.185,21.965,21.965,8348.0
2024-12-31,22.05,22.185,22.05,22.07,1200.0
2025-01-02,22.185,22.27,22.185,22.23,7022.0
2025-01-03,22.23,22.415,22.23,22.415,4252.0
2025-01-06,22.23,22.49,22.23,22.48,10864.0
2025-01-07,22.565,22.575,22.405,22.43,8825.0
2025-01-08,22.415,22.53,22.415,22.53,5336.0
2025-01-09,22.65,22.65,22.405,22.405,18765.0
2025-01-10,22.5,22.5,22.405,22.47,3751.0
2025-01-13,22.49,22.49,22.395,22.43,4516.0
2025-01-14,22.315,22.49,22.145,22.415,12716.0
2025-01-15,22.415,22.53,22.415,22.53,12025.0
2025-01-16,22.555,22.635,22.555,22.615,7562.0
2025-01-17,22.28,22.68,22.28,22.605,17032.0
2025-01-20,22.775,22.785,22.615,22.615,4715.0
2025-01-21,22.73,22.74,22.635,22.68,19558.0
2025-01-22,22.815,22.825,22.66,22.73,9929.0
2025-01-23,22.75,22.775,22.7,22.74,14738.0
2025-01-24,22.73,22.765,22.68,22.75,8540.0
2025-01-27,22.75,22.75,22.66,22.75,11187.0
2025-01-28,22.235,22.705,22.235,22.66,5825.0
2025-01-29,22.65,22.65,22.57,22.63,7890.0
2025-01-30,22.69,22.86,22.6,22.65,4168.0
2025-01-31,22.58,22.705,22.58,22.705,12665.0
2025-02-03,22.1,22.65,22.025,22.475,19121.0
2025-02-04,22.9,22.9,22.315,22.59,4504.0
2025-02-05,22.62,22.64,22.58,22.61,5659.0
2025-02-06,22.505,22.91,22.495,22.68,4236.0
2025-02-07,22.59,22.65,22.38,22.61,5695.0
2025-02-10,22.62,22.725,22.57,22.67,19312.0
2025-02-11,22.455,22.725,22.445,22.725,26184.0
2025-02-12,22.715,22.715,22.62,22.67,6520.0
2025-02-13,22.68,22.69,22.63,22.63,12626.0
2025-02-14,22.725,22.805,22.64,22.795,3829.0
2025-02-18,22.86,22.87,22.715,22.785,5425.0
2025-02-19,22.735,22.87,22.725,22.87,12903.0
2025-02-20,22.775,22.785,22.705,22.775,4988.0
2025-02-21,22.69,22.88,22.68,22.68,5985.0
2025-02-24,22.755,22.765,22.685,22.755,7165.0
2025-02-25,22.915,22.915,22.675,22.725,7505.0
2025-02-26,22.82,22.82,22.645,22.695,9776.0
2025-02-27,22.75,22.76,22.695,22.725,5644.0
2025-02-28,22.74,22.955,22.74,22.955,3077.0
2025-03-03,22.675,22.965,22.31,22.875,1653.0
2025-03-04,22.75,22.875,22.635,22.83,9575.0
2025-03-05,22.895,22.975,22.76,22.8,5399.0
2025-03-06,22.84,22.86,22.735,22.86,3687.0
2025-03-07,22.77,22.885,22.76,22.885,5422.0
2025-03-10,22.925,22.935,22.715,22.79,4906.0
2025-03-11,22.675,22.735,22.635,22.635,13883.0
2025-03-12,22.635,22.685,22.635,22.635,9031.0
2025-03-13,22.655,22.75,22.655,22.74,16810.0
2025-03-14,22.735,22.83,22.695,22.8,9148.0
2025-03-17,22.695,22.885,22.695,22.85,22550.0
2025-03-18,22.885,22.885,22.76,22.84,13061.0
2025-03-19,22.955,22.955,22.74,22.74,6734.0
2025-03-20,22.685,22.82,22.685,22.78,3729.0
2025-03-21,22.79,22.995,22.76,22.84,12841.0
2025-03-24,22.82,22.995,22.77,22.85,13370.0
2025-03-25,22.685,22.82,22.675,22.77,4596.0
2025-03-26,22.865,22.885,22.79,22.835,11691.0
2025-03-27,22.565,22.835,22.565,22.66,5148.0
2025-03-28,22.75,22.795,22.68,22.68,7193.0
2025-03-31,22.66,22.865,22.65,22.79,7352.0
2025-04-01,22.74,22.96,22.73,22.795,11057.0
2025-04-02,22.855,22.99,22.855,22.99,4279.0
2025-04-03,22.845,22.905,22.805,22.905,13151.0
2025-04-04,22.905,23.01,21.895,21.905,37433.0
2025-04-07,19.375,21.905,19.375,21.52,36352.0
2025-04-08,21.325,22.04,21.325,21.48,31786.0
2025-04-09,21.23,21.8,21.035,21.5,64701.0
2025-04-10,21.065,21.41,21.065,21.08,12463.0
2025-04-11,21.22,21.355,21.13,21.21,9220.0
2025-04-14,21.4,22.325,21.4,21.5,7367.0
2025-04-15,21.885,21.985,21.255,21.875,2950.0
2025-04-16,21.595,21.85,21.585,21.81,5829.0
2025-04-17,21.74,21.865,21.73,21.73,18672.0
2025-04-21,21.73,21.73,21.645,21.665,7705.0
2025-04-22,21.695,21.925,21.695,21.915,28964.0
2025-04-23,21.925,22.16,21.915,22.02,31117.0
2025-04-24,21.995,22.08,21.965,22.07,32109.0
2025-04-25,22.02,22.04,21.92,22.01,10136.0
2025-04-28,21.67,22.185,21.67,21.895,8545.0
2025-04-29,22.02,22.05,21.805,22.01,3691.0
2025-04-30,21.96,22.02,21.825,21.92,14453.0
2025-05-01,22.135,22.3,22.135,22.235,3293.0
2025-05-02,22.085,22.33,22.085,22.29,5417.0
2025-05-05,22.32,22.33,22.135,22.28,6040.0
2025-05-06,22.28,22.39,22.26,22.39,16555.0
2025-05-07,22.33,22.475,22.33,22.475,10969.0
2025-05-08,22.585,22.615,22.555,22.615,6936.0
2025-05-09,22.585,22.7,22.585,22.68,3736.0
2025-05-12,22.855,22.865,22.74,22.8,6621.0
2025-05-13,22.8,22.935,22.74,22.935,4470.0
2025-05-14,22.935,22.945,22.825,22.845,7219.0
2025-05-15,22.925,22.975,22.845,22.945,10075.0
2025-05-16,23.05,23.06,22.895,22.955,2388.0
2025-05-20,22.955,23.09,22.875,23.02,14296.0
2025-05-21,23.01,23.03,22.825,22.895,9376.0
2025-05-22,22.79,22.955,22.78,22.865,8503.0
2025-05-23,22.74,22.975,22.535,22.975,3875.0
2025-05-26,22.805,23.14,22.795,23.04,14321.0
2025-05-27,23.32,23.32,22.95,23.05,9638.0
2025-05-28,23.0,23.27,22.99,23.105,8522.0
2025-05-29,23.28,23.28,23.105,23.205,10875.0
2025-05-30,23.245,23.29,23.225,23.245,7149.0
2025-06-02,23.245,23.42,23.205,23.4,8159.0
2025-06-03,23.35,23.46,23.35,23.42,10456.0
2025-06-04,23.535,23.545,23.44,23.46,9889.0
2025-06-05,23.535,23.575,23.46,23.46,6530.0
2025-06-06,23.495,23.525,23.47,23.525,6629.0
2025-06-09,23.615,23.83,23.495,23.495,7303.0
2025-06-10,23.585,23.585,23.46,23.495,2557.0
2025-06-11,23.495,23.495,23.44,23.45,13795.0
2025-06-12,23.485,23.545,23.39,23.39,16876.0
2025-06-13,23.495,23.495,23.43,23.495,5353.0
2025-06-16,23.77,23.77,23.505,23.615,9867.0
2025-06-17,23.505,23.595,23.505,23.545,2400.0
2025-06-18,23.675,23.685,23.505,23.585,6136.0
2025-06-19,23.505,23.575,23.505,23.555,2925.0
2025-06-20,23.505,23.605,23.46,23.605,8537.0
2025-06-23,23.545,23.78,23.515,23.675,14160.0
2025-06-24,23.645,23.75,23.645,23.71,9573.0
2025-06-25,23.945,23.945,23.71,23.78,12950.0
2025-06-26,23.805,23.845,23.74,23.845,19761.0
2025-06-27,24.015,24.015,23.76,23.76,12472.0
2025-06-30,23.485,23.925,23.485,23.925,6471.0
2025-07-02,24.015,24.06,23.805,24.06,7285.0
2025-07-03,24.035,24.08,23.995,24.08,28484.0
2025-07-04,24.22,24.22,23.77,24.12,6847.0
2025-07-07,24.015,24.21,24.005,24.13,11544.0
2025-07-08,24.07,24.23,24.07,24.2,15730.0
2025-07-09,24.14,24.24,24.13,24.19,7751.0
2025-07-10,24.18,24.26,24.14,24.26,9117.0
2025-07-11,24.305,24.305,24.19,24.28,5851.0
2025-07-14,24.22,24.315,24.22,24.305,13558.0
2025-07-15,24.19,24.335,24.19,24.3,8424.0
2025-07-16,24.2,24.355,24.19,24.335,13331.0
2025-07-17,24.455,24.465,24.19,24.385,12397.0
2025-07-18,24.515,24.515,24.315,24.405,10587.0
2025-07-21,24.2,24.445,24.19,24.405,10402.0
2025-07-22,24.405,24.455,24.305,24.425,11427.0
2025-07-23,24.475,24.485,24.335,24.435,18347.0
2025-07-24,24.335,24.485,24.335,24.435,3994.0
2025-07-25,24.505,24.56,24.475,24.56,13390.0
2025-07-28,24.69,24.69,24.45,24.47,8405.0
2025-07-29,24.47,24.56,24.47,24.55,5730.0
2025-07-30,24.6,24.62,24.51,24.55,5456.0
2025-07-31,24.6,24.695,24.58,24.66,5951.0
2025-08-01,24.805,24.815,24.53,24.61,4881.0
2025-08-05,24.53,24.795,24.52,24.64,7592.0
2025-08-06,24.69,24.735,24.65,24.69,9955.0
2025-08-07,24.68,24.695,24.59,24.59,17900.0
2025-08-08,24.62,24.695,24.6,24.695,4800.0
2025-08-11,24.985,24.985,24.52,24.69,8386.0
2025-08-12,24.715,24.865,24.63,24.68,17378.0
2025-08-13,24.715,24.735,24.62,24.65,15924.0
2025-08-14,24.66,24.69,24.64,24.65,8840.0
2025-08-15,24.62,24.68,24.52,24.64,10071.0
2025-08-18,24.67,24.68,24.52,24.62,7126.0
2025-08-19,24.705,24.705,24.62,24.66,19313.0
2025-08-20,24.705,24.745,24.65,24.69,10772.0
2025-08-21,24.705,25.02,24.62,24.65,8616.0
2025-08-22,24.68,24.715,24.64,24.695,11648.0
2025-08-25,24.785,24.795,24.695,24.695,7139.0
2025-08-26,24.615,24.825,24.615,24.815,19117.0
2025-08-27,24.745,24.835,24.735,24.805,17111.0
2025-08-28,24.825,24.835,24.735,24.745,7457.0
2025-08-29,24.645,24.88,24.615,24.715,82473.0
2025-09-02,24.675,24.89,24.675,24.87,9114.0
2025-09-03,24.855,24.89,24.815,24.835,4122.0
2025-09-04,24.89,25.01,24.785,24.785,4422.0
2025-09-05,24.755,24.95,24.755,24.825,8701.0
2025-09-08,24.9,24.92,24.855,24.88,9715.0
2025-09-09,25.13,25.15,24.88,24.88,5752.0
2025-09-10,25.0,25.0,24.9,24.96,6917.0
2025-09-11,24.91,25.19,24.91,24.91,4006.0
2025-09-12,24.99,25.0,24.96,24.97,5840.0
2025-09-15,24.92,24.97,24.91,24.94,18537.0
2025-09-16,25.0,25.02,24.95,25.01,6846.0
2025-09-17,24.95,25.03,24.94,24.95,4270.0
2025-09-18,25.08,25.27,24.94,24.98,17144.0
2025-09-19,25.04,25.05,24.88,24.94,6348.0
2025-09-22,24.95,24.95,24.855,24.87,8075.0
2025-09-23,24.835,24.93,24.835,24.855,6471.0
2025-09-24,24.92,24.92,24.82,24.85,4440.0
2025-09-25,24.85,24.91,24.77,24.89,9797.0
2025-09-26,24.94,24.98,24.665,24.88,37882.0
2025-09-29,24.68,25.01,24.66,24.91,9700.0
2025-09-30,25.0,25.0,24.91,24.99,2935.0
2025-10-01,24.92,25.01,24.66,24.9,10694.0
2025-10-02,24.81,25.02,24.71,25.01,7123.0
2025-10-03,25.03,25.09,24.93,25.08,8734.0
2025-10-06,25.06,25.11,24.97,25.1,26409.0
2025-10-07,24.98,25.185,24.97,25.175,25846.0
2025-10-08,25.12,25.185,25.02,25.185,15240.0
2025-10-09,25.235,25.245,24.985,25.05,61051.0
2025-10-10,25.135,25.185,25.02,25.185,23255.0
2025-10-14,25.185,25.285,24.85,25.11,9881.0
2025-10-15,25.275,25.285,25.12,25.165,16452.0
2025-10-16,25.235,25.245,25.175,25.215,15174.0
2025-10-17,25.235,25.245,25.11,25.185,14042.0
2025-10-20,25.235,25.245,25.145,25.205,23848.0
2025-10-21,25.13,25.295,25.12,25.285,14878.0
2025-10-22,25.395,25.395,25.215,25.305,15174.0
2025-10-23,25.245,25.315,25.235,25.305,12767.0
2025-10-24,25.265,25.435,25.265,25.325,11414.0
2025-10-27,25.275,25.435,25.265,25.405,19637.0
2025-10-28,25.51,25.52,25.375,25.47,18873.0
2025-10-29,25.53,25.54,25.43,25.5,32291.0
2025-10-30,25.55,25.89,25.43,25.48,25653.0
2025-10-31,25.62,25.63,25.48,25.59,22406.0
2025-11-03,25.76,25.76,25.52,25.59,17111.0
2025-11-04,25.64,25.64,25.55,25.6,18593.0
2025-11-05,25.64,25.64,25.48,25.63,21005.0
2025-11-06,25.55,25.62,25.55,25.62,9693.0
2025-11-07,25.59,25.62,25.55,25.62,14064.0
2025-11-10,25.74,25.74,25.57,25.68,9779.0
2025-11-11,25.69,25.71,25.57,25.7,6311.0
2025-11-12,25.69,25.69,25.65,25.67,14659.0
2025-11-13,25.68,25.68,25.5,25.55,20167.0
2025-11-14,25.41,25.51,25.41,25.41,9826.0
2025-11-17,25.54,25.54,25.41,25.45,13925.0
2025-11-18,25.54,25.54,25.335,25.39,14361.0
2025-11-19,25.4,25.4,25.215,25.335,6944.0
2025-11-20,25.55,25.55,25.085,25.085,9793.0
2025-11-21,25.185,25.235,25.065,25.145,4133.0
2025-11-24,25.145,25.305,25.125,25.245,3960.0
2025-11-25,25.33,25.34,25.25,25.25,10560.0
2025-11-26,25.29,25.39,25.29,25.31,7654.0