Date,Open,High,Low,Close,Volume
2018-05-15,16.675,16.675,16.675,16.675,0.0
2018-05-16,16.695,16.695,16.695,16.695,0.0
2018-05-17,16.65,16.65,16.65,16.65,0.0
2018-05-18,16.63,16.63,16.63,16.63,0.0
2018-05-22,16.62,16.62,16.62,16.62,0.0
2018-05-23,16.65,16.65,16.65,16.65,0.0
2018-05-24,16.665,16.665,16.665,16.665,0.0
2018-05-25,16.65,16.65,16.65,16.65,0.0
2018-05-28,16.625,16.625,16.625,16.625,0.0
2018-05-29,16.65,16.65,16.65,16.65,0.0
2018-05-30,16.645,16.645,16.645,16.645,100.0
2018-05-31,16.645,16.645,16.645,16.645,0.0
2018-06-01,16.645,16.645,16.645,16.645,0.0
2018-06-04,16.645,16.645,16.645,16.645,0.0
2018-06-05,16.645,16.645,16.645,16.645,0.0
2018-06-06,16.645,16.645,16.645,16.645,0.0
2018-06-07,16.645,16.645,16.645,16.645,0.0
2018-06-08,16.645,16.645,16.645,16.645,0.0
2018-06-11,16.645,16.645,16.645,16.645,0.0
2018-06-12,16.645,16.645,16.645,16.645,0.0
2018-06-13,16.645,16.645,16.645,16.645,0.0
2018-06-14,16.645,16.645,16.645,16.645,0.0
2018-06-15,16.645,16.645,16.645,16.645,0.0
2018-06-18,16.645,16.645,16.645,16.645,0.0
2018-06-19,16.645,16.645,16.645,16.645,0.0
2018-06-20,16.655,16.655,16.655,16.655,0.0
2018-06-21,16.655,16.655,16.655,16.655,0.0
2018-06-22,16.655,16.655,16.655,16.655,0.0
2018-06-25,16.655,16.655,16.655,16.655,0.0
2018-06-26,16.655,16.655,16.655,16.655,0.0
2018-06-27,16.655,16.655,16.655,16.655,0.0
2018-06-28,16.655,16.655,16.655,16.655,0.0
2018-06-29,16.655,16.655,16.655,16.655,0.0
2018-07-03,16.655,16.655,16.655,16.655,0.0
2018-07-04,16.655,16.655,16.655,16.655,0.0
2018-07-05,16.655,16.655,16.655,16.655,0.0
2018-07-06,16.655,16.655,16.655,16.655,0.0
2018-07-09,16.655,16.655,16.655,16.655,0.0
2018-07-10,16.655,16.655,16.655,16.655,0.0
2018-07-11,16.655,16.655,16.655,16.655,0.0
2018-07-12,16.655,16.655,16.655,16.655,0.0
2018-07-13,16.655,16.655,16.655,16.655,0.0
2018-07-16,16.8,16.8,16.8,16.8,0.0
2018-07-17,16.805,16.805,16.805,16.805,0.0
2018-07-18,16.81,16.81,16.81,16.81,0.0
2018-07-19,16.8,16.8,16.8,16.8,0.0
2018-07-20,16.79,16.79,16.79,16.79,0.0
2018-07-23,16.75,16.75,16.75,16.75,0.0
2018-07-24,16.75,16.75,16.75,16.75,0.0
2018-07-25,16.76,16.76,16.76,16.76,0.0
2018-07-26,16.77,16.77,16.77,16.77,0.0
2018-07-27,16.78,16.78,16.78,16.78,0.0
2018-07-30,16.805,16.805,16.775,16.775,100.0
2018-07-31,16.765,16.765,16.765,16.765,0.0
2018-08-01,16.86,16.87,16.86,16.86,2200.0
2018-08-02,16.86,16.86,16.86,16.86,0.0
2018-08-03,16.86,16.86,16.86,16.86,0.0
2018-08-07,16.86,16.86,16.86,16.86,0.0
2018-08-08,16.86,16.86,16.86,16.86,0.0
2018-08-09,16.83,16.83,16.83,16.83,1200.0
2018-08-10,16.83,16.83,16.83,16.83,0.0
2018-08-13,16.83,16.83,16.83,16.83,0.0
2018-08-14,16.83,16.83,16.83,16.83,0.0
2018-08-15,16.94,16.94,16.805,16.805,950.0
2018-08-16,16.735,16.735,16.735,16.735,100.0
2018-08-17,16.83,16.83,16.83,16.83,2800.0
2018-08-20,16.865,16.865,16.865,16.865,0.0
2018-08-21,16.865,16.865,16.865,16.865,0.0
2018-08-22,16.865,16.865,16.865,16.865,0.0
2018-08-23,16.865,16.865,16.865,16.865,0.0
2018-08-24,16.865,16.865,16.865,16.865,0.0
2018-08-27,16.865,16.865,16.865,16.865,0.0
2018-08-28,16.865,16.865,16.865,16.865,0.0
2018-08-29,16.865,16.865,16.865,16.865,0.0
2018-08-30,16.865,16.865,16.865,16.865,0.0
2018-08-31,16.865,16.865,16.865,16.865,0.0
2018-09-04,16.865,16.865,16.865,16.865,0.0
2018-09-05,16.865,16.865,16.865,16.865,0.0
2018-09-06,16.865,16.865,16.865,16.865,0.0
2018-09-07,16.865,16.865,16.865,16.865,0.0
2018-09-10,16.865,16.865,16.865,16.865,0.0
2018-09-11,16.865,16.865,16.865,16.865,0.0
2018-09-12,16.865,16.865,16.865,16.865,0.0
2018-09-13,16.865,16.865,16.865,16.865,0.0
2018-09-14,16.78,16.865,16.78,16.865,300.0
2018-09-17,16.78,16.78,16.78,16.78,2800.0
2018-09-18,16.775,16.775,16.775,16.775,132.0
2018-09-19,16.775,16.775,16.775,16.775,0.0
2018-09-20,16.8,16.8,16.8,16.8,0.0
2018-09-21,16.8,16.8,16.8,16.8,0.0
2018-09-24,16.8,16.8,16.8,16.8,0.0
2018-09-25,16.8,16.8,16.8,16.8,0.0
2018-09-26,16.8,16.8,16.8,16.8,0.0
2018-09-27,16.8,16.8,16.8,16.8,0.0
2018-09-28,16.8,16.8,16.8,16.8,0.0
2018-10-01,16.8,16.8,16.8,16.8,0.0
2018-10-02,16.8,16.8,16.8,16.8,0.0
2018-10-03,16.8,16.8,16.8,16.8,0.0
2018-10-04,16.8,16.8,16.8,16.8,0.0
2018-10-05,16.605,16.8,16.605,16.8,100.0
2018-10-09,16.65,16.655,16.65,16.655,300.0
2018-10-10,16.655,16.655,16.655,16.655,0.0
2018-10-11,16.655,16.655,16.655,16.655,0.0
2018-10-12,16.615,16.655,16.615,16.655,100.0
2018-10-15,16.69,16.69,16.655,16.655,8600.0
2018-10-16,16.7,16.7,16.655,16.655,700.0
2018-10-17,16.705,16.705,16.655,16.655,700.0
2018-10-18,16.665,16.665,16.65,16.65,1100.0
2018-10-19,16.65,16.65,16.65,16.65,0.0
2018-10-22,16.57,16.685,16.57,16.685,300.0
2018-10-23,16.655,16.655,16.655,16.655,100.0
2018-10-24,16.67,16.67,16.655,16.655,600.0
2018-10-25,16.66,16.66,16.655,16.655,600.0
2018-10-26,16.685,16.685,16.655,16.655,100.0
2018-10-29,16.655,16.655,16.655,16.655,0.0
2018-10-30,16.655,16.655,16.655,16.655,0.0
2018-10-31,16.655,16.655,16.655,16.655,0.0
2018-11-01,16.655,16.655,16.655,16.655,0.0
2018-11-02,16.62,16.655,16.62,16.655,100.0
2018-11-05,16.655,16.655,16.655,16.655,0.0
2018-11-06,16.655,16.655,16.655,16.655,0.0
2018-11-07,16.655,16.655,16.655,16.655,0.0
2018-11-08,16.635,16.655,16.635,16.655,100.0
2018-11-09,16.66,16.66,16.655,16.655,300.0
2018-11-12,16.66,16.67,16.655,16.655,500.0
2018-11-13,16.63,16.655,16.62,16.655,300.0
2018-11-14,16.52,16.655,16.52,16.655,100.0
2018-11-15,16.655,16.655,16.655,16.655,0.0
2018-11-16,16.63,16.655,16.63,16.655,100.0
2018-11-19,16.63,16.655,16.63,16.655,200.0
2018-11-20,16.805,16.805,16.805,16.805,200.0
2018-11-21,16.805,16.805,16.805,16.805,0.0
2018-11-22,16.695,16.745,16.69,16.695,122600.0
2018-11-23,16.66,16.66,16.66,16.66,17700.0
2018-11-26,16.655,16.655,16.655,16.655,16700.0
2018-11-27,16.655,16.655,16.655,16.655,0.0
2018-11-28,16.655,16.655,16.645,16.645,600.0
2018-11-29,16.645,16.645,16.645,16.645,0.0
2018-11-30,16.63,16.63,16.61,16.62,126700.0
2018-12-03,16.74,16.74,16.62,16.62,100.0
2018-12-04,16.62,16.62,16.62,16.62,0.0
2018-12-05,16.69,16.73,16.62,16.73,300.0
2018-12-06,16.765,16.77,16.73,16.73,260.0
2018-12-07,16.73,16.73,16.73,16.73,0.0
2018-12-10,16.765,16.765,16.68,16.69,13435.0
2018-12-11,16.69,16.69,16.69,16.69,0.0
2018-12-12,16.69,16.69,16.69,16.69,0.0
2018-12-13,16.69,16.69,16.69,16.69,0.0
2018-12-14,16.69,16.69,16.69,16.69,0.0
2018-12-17,16.69,16.69,16.69,16.69,0.0
2018-12-18,16.755,16.755,16.69,16.69,300.0
2018-12-19,16.69,16.69,16.69,16.69,0.0
2018-12-20,16.69,16.69,16.69,16.69,0.0
2018-12-21,16.69,16.69,16.69,16.69,0.0
2018-12-24,16.69,16.69,16.69,16.69,0.0
2018-12-27,16.69,16.69,16.69,16.69,0.0
2018-12-28,16.75,16.75,16.75,16.75,0.0
2018-12-31,16.92,16.92,16.92,16.92,6377.0
2019-01-02,16.92,16.92,16.92,16.92,0.0
2019-01-03,17.005,17.005,16.92,16.92,200.0
2019-01-04,16.92,16.92,16.92,16.92,0.0
2019-01-07,17.005,17.005,16.92,16.92,800.0
2019-01-08,16.92,16.92,16.92,16.92,0.0
2019-01-09,16.955,16.955,16.955,16.955,89580.0
2019-01-10,16.92,16.97,16.92,16.92,900.0
2019-01-11,16.92,16.92,16.92,16.92,0.0
2019-01-14,17.17,17.17,17.005,17.005,300.0
2019-01-15,17.02,17.02,17.005,17.005,100.0
2019-01-16,17.02,17.03,16.945,17.02,500.0
2019-01-17,17.005,17.005,17.005,17.005,100.0
2019-01-18,17.005,17.005,17.005,17.005,0.0
2019-01-21,17.005,17.005,17.005,17.005,0.0
2019-01-22,17.015,17.015,17.015,17.015,0.0
2019-01-23,17.065,17.065,17.05,17.06,7300.0
2019-01-24,17.11,17.11,17.06,17.06,16200.0
2019-01-25,17.125,17.125,17.12,17.12,38000.0
2019-01-28,17.23,17.28,17.1,17.1,4815.0
2019-01-29,17.245,17.245,17.12,17.245,21700.0
2019-01-30,17.125,17.135,17.12,17.12,25300.0
2019-01-31,17.125,17.185,17.12,17.18,82100.0
2019-02-01,17.18,17.18,17.18,17.18,39100.0
2019-02-04,17.17,17.18,17.17,17.18,19200.0
2019-02-05,17.195,17.2,17.195,17.195,37500.0
2019-02-06,17.15,17.21,17.15,17.195,15100.0
2019-02-07,17.22,17.22,17.195,17.195,23500.0
2019-02-08,17.245,17.245,17.195,17.195,10500.0
2019-02-11,17.21,17.22,17.205,17.205,19250.0
2019-02-12,17.205,17.205,17.195,17.205,7800.0
2019-02-13,17.185,17.205,17.17,17.205,6900.0
2019-02-14,17.23,17.23,17.185,17.205,4050.0
2019-02-15,17.205,17.23,17.205,17.23,10220.0
2019-02-19,17.23,17.23,17.22,17.22,21500.0
2019-02-20,17.24,17.24,17.22,17.22,3000.0
2019-02-21,17.19,17.22,17.19,17.19,4370.0
2019-02-22,17.245,17.255,17.245,17.245,25200.0
2019-02-25,17.24,17.245,17.24,17.245,248.0
2019-02-26,17.265,17.35,17.265,17.265,23950.0
2019-02-27,17.24,17.24,17.23,17.23,6091.0
2019-02-28,17.22,17.23,17.19,17.23,12800.0
2019-03-01,17.19,17.19,17.19,17.19,9400.0
2019-03-04,17.215,17.215,17.19,17.19,3800.0
2019-03-05,17.23,17.23,17.19,17.19,7800.0
2019-03-06,17.245,17.255,17.245,17.245,7500.0
2019-03-07,17.28,17.36,17.23,17.36,3489.0
2019-03-08,17.275,17.29,17.275,17.28,7700.0
2019-03-11,17.28,17.28,17.28,17.28,895.0
2019-03-12,17.29,17.305,17.29,17.3,12980.0
2019-03-13,17.3,17.3,17.3,17.3,2535.0
2019-03-14,17.28,17.3,17.28,17.3,200.0
2019-03-15,17.3,17.3,17.3,17.3,0.0
2019-03-18,17.325,17.325,17.325,17.325,1610.0
2019-03-19,17.325,17.325,17.325,17.325,4154.0
2019-03-20,17.33,17.365,17.33,17.355,18475.0
2019-03-21,17.405,17.405,17.355,17.355,4500.0
2019-03-22,17.44,17.44,17.44,17.44,5100.0
2019-03-25,17.415,17.465,17.415,17.465,3275.0
2019-03-26,17.455,17.465,17.455,17.465,3300.0
2019-03-27,17.475,17.48,17.465,17.465,5500.0
2019-03-28,17.42,17.48,17.42,17.475,6300.0
2019-03-29,17.475,17.475,17.475,17.475,0.0
2019-04-01,17.465,17.475,17.465,17.475,4950.0
2019-04-02,17.465,17.475,17.465,17.475,3200.0
2019-04-03,17.225,17.455,17.225,17.225,8900.0
2019-04-04,17.45,17.45,17.45,17.45,1800.0
2019-04-05,17.45,17.455,17.44,17.44,9930.0
2019-04-08,17.475,17.475,17.44,17.44,10800.0
2019-04-09,17.475,17.475,17.43,17.44,1220.0
2019-04-10,17.49,17.49,17.44,17.44,600.0
2019-04-11,17.49,17.5,17.44,17.44,5800.0
2019-04-12,17.49,17.49,17.44,17.44,2100.0
2019-04-15,17.44,17.44,17.44,17.44,100.0
2019-04-16,17.475,17.48,17.44,17.44,3310.0
2019-04-17,17.42,17.475,17.42,17.44,4100.0
2019-04-18,17.465,17.5,17.445,17.465,2000.0
2019-04-22,17.3,17.475,17.3,17.475,7100.0
2019-04-23,17.465,17.475,17.465,17.475,3100.0
2019-04-24,17.505,17.505,17.475,17.475,6200.0
2019-04-25,17.49,17.49,17.465,17.465,5200.0
2019-04-26,17.525,17.525,17.465,17.465,2847.0
2019-04-29,17.515,17.515,17.465,17.465,1800.0
2019-04-30,17.515,17.525,17.465,17.465,3100.0
2019-05-01,17.44,17.49,17.44,17.49,4500.0
2019-05-02,17.48,17.505,17.48,17.505,550.0
2019-05-03,17.505,17.505,17.505,17.505,0.0
2019-05-06,17.515,17.535,17.505,17.505,2600.0
2019-05-07,17.5,17.54,17.5,17.505,8785.0
2019-05-08,17.55,17.55,17.535,17.535,7330.0
2019-05-09,17.535,17.535,17.5,17.535,2900.0
2019-05-10,17.54,17.54,17.535,17.54,635.0
2019-05-13,17.5,17.535,17.475,17.5,2200.0
2019-05-14,17.505,17.55,17.505,17.505,700.0
2019-05-15,17.565,17.575,17.565,17.575,15110.0
2019-05-16,17.575,17.575,17.5,17.54,10465.0
2019-05-17,17.54,17.6,17.535,17.575,5700.0
2019-05-21,17.54,17.54,17.54,17.54,100.0
2019-05-22,17.575,17.585,17.575,17.575,13500.0
2019-05-23,17.615,17.615,17.61,17.61,3800.0
2019-05-24,17.59,17.635,17.59,17.615,26485.0
2019-05-27,17.615,17.615,17.615,17.615,0.0
2019-05-28,17.65,17.66,17.65,17.65,3665.0
2019-05-29,17.675,17.685,17.675,17.685,1200.0
2019-05-30,17.635,17.695,17.635,17.685,6980.0
2019-05-31,18.18,18.18,17.675,18.18,300.0
2019-06-03,17.7,17.755,17.7,17.755,160.0
2019-06-04,17.76,17.77,17.76,17.76,1300.0
2019-06-05,17.615,17.795,17.615,17.795,20562.0
2019-06-06,18.285,18.29,18.285,18.285,490.0
2019-06-07,17.855,17.865,17.855,17.865,2130.0
2019-06-10,17.77,17.83,17.77,17.83,2060.0
2019-06-11,17.815,17.855,17.815,17.815,2700.0
2019-06-12,17.865,17.865,17.805,17.805,8545.0
2019-06-13,17.85,17.89,17.84,17.89,5620.0
2019-06-14,17.925,17.935,17.875,17.915,45020.0
2019-06-17,17.915,17.915,17.85,17.85,6800.0
2019-06-18,17.855,18.01,17.855,18.01,22350.0
2019-06-19,17.985,18.005,17.985,17.995,500.0
2019-06-20,18.125,18.215,18.08,18.215,9150.0
2019-06-21,17.995,18.045,17.995,17.995,700.0
2019-06-24,18.07,18.07,18.065,18.07,8155.0
2019-06-25,18.035,18.09,17.995,18.09,25626.0
2019-06-26,18.08,18.08,18.01,18.07,14160.0
2019-06-27,18.065,18.345,18.065,18.09,23075.0
2019-06-28,18.09,18.095,18.065,18.095,1535.0
2019-07-02,18.18,18.18,18.175,18.175,1990.0
2019-07-03,18.225,18.235,18.19,18.19,3070.0
2019-07-04,18.25,18.25,18.18,18.25,7485.0
2019-07-05,18.24,18.24,18.115,18.115,9350.0
2019-07-08,18.13,18.155,18.13,18.155,300.0
2019-07-09,18.175,18.175,18.165,18.165,200.0
2019-07-10,18.155,18.155,18.095,18.105,1300.0
2019-07-11,18.105,18.115,18.095,18.095,755.0
2019-07-12,18.095,18.095,18.07,18.07,9600.0
2019-07-15,18.12,18.12,18.07,18.07,3602.0
2019-07-16,18.175,18.175,18.12,18.175,2730.0
2019-07-17,18.155,18.165,18.15,18.155,43709.0
2019-07-18,18.18,18.19,18.14,18.15,9945.0
2019-07-19,18.19,18.2,18.155,18.155,500.0
2019-07-22,18.215,18.215,18.21,18.215,3835.0
2019-07-23,18.235,18.235,18.2,18.2,13999.0
2019-07-24,18.24,18.285,18.24,18.27,47104.0
2019-07-25,18.27,18.27,18.215,18.215,8900.0
2019-07-26,18.27,18.27,18.215,18.215,3850.0
2019-07-29,18.26,18.27,18.215,18.215,6965.0
2019-07-30,18.235,18.285,18.225,18.24,5815.0
2019-07-31,18.285,18.31,18.24,18.24,1900.0
2019-08-01,18.395,18.45,18.235,18.235,5300.0
2019-08-02,18.37,18.37,18.33,18.33,7400.0
2019-08-06,18.39,18.39,18.335,18.335,600.0
2019-08-07,18.48,18.48,18.415,18.465,1360.0
2019-08-08,18.575,18.585,18.405,18.455,1035.0
2019-08-09,18.475,18.475,18.445,18.455,2145.0
2019-08-12,18.55,18.56,18.43,18.49,14792.0
2019-08-13,18.48,18.49,18.48,18.49,3540.0
2019-08-14,18.525,18.68,18.525,18.68,12498.0
2019-08-15,18.57,18.645,18.56,18.56,2900.0
2019-08-16,18.63,18.63,18.56,18.56,1100.0
2019-08-19,18.715,18.715,18.55,18.57,2550.0
2019-08-20,18.63,18.63,18.56,18.61,7900.0
2019-08-21,18.595,18.6,18.575,18.575,17470.0
2019-08-22,18.715,18.715,18.57,18.57,13800.0
2019-08-23,18.56,18.6,18.56,18.595,3534.0
2019-08-26,18.75,18.75,18.55,18.55,3500.0
2019-08-27,18.61,18.68,18.595,18.68,6238.0
2019-08-28,18.85,18.85,18.665,18.68,6500.0
2019-08-29,18.69,18.69,18.665,18.665,5565.0
2019-08-30,18.67,18.725,18.67,18.67,3281.0
2019-09-03,18.835,18.845,18.665,18.75,4485.0
2019-09-04,18.725,18.725,18.63,18.67,14292.0
2019-09-05,18.54,18.6,18.54,18.55,11779.0
2019-09-06,18.62,18.635,18.62,18.62,2305.0
2019-09-09,18.54,18.56,18.5,18.51,12836.0
2019-09-10,18.51,18.51,18.405,18.415,2200.0
2019-09-11,18.49,18.49,18.45,18.455,7170.0
2019-09-12,18.52,18.525,18.395,18.485,5785.0
2019-09-13,18.455,18.455,18.355,18.455,3550.0
2019-09-16,18.44,18.45,18.395,18.43,4733.0
2019-09-17,18.345,18.545,18.345,18.45,3847.0
2019-09-18,18.485,18.585,18.485,18.485,11307.0
2019-09-19,18.485,18.5,18.43,18.49,5200.0
2019-09-20,18.525,18.525,18.49,18.49,1892.0
2019-09-23,18.58,18.585,18.545,18.57,7057.0
2019-09-24,18.615,18.915,18.615,18.64,7134.0
2019-09-25,18.735,18.74,18.535,18.58,4520.0
2019-09-26,18.615,18.74,18.545,18.68,8110.0
2019-09-27,18.605,18.615,18.57,18.605,1500.0
2019-09-30,18.585,18.595,18.57,18.595,10700.0
2019-10-01,18.55,18.595,18.55,18.58,6000.0
2019-10-02,18.56,18.58,18.56,18.57,8325.0
2019-10-03,18.595,18.655,18.595,18.645,9800.0
2019-10-04,18.64,18.68,18.63,18.63,29650.0
2019-10-07,18.655,18.655,18.605,18.64,25950.0
2019-10-08,18.645,18.645,18.62,18.62,11700.0
2019-10-09,18.585,18.605,18.57,18.58,9300.0
2019-10-10,18.595,18.595,18.49,18.545,9130.0
2019-10-11,18.5,18.515,18.455,18.49,16150.0
2019-10-15,18.51,18.525,18.465,18.515,9900.0
2019-10-16,18.475,18.49,18.475,18.48,14800.0
2019-10-17,18.48,18.5,18.45,18.48,21664.0
2019-10-18,18.5,18.5,18.45,18.45,9933.0
2019-10-21,18.48,18.48,18.415,18.455,41773.0
2019-10-22,18.42,18.475,18.42,18.455,10400.0
2019-10-23,18.51,18.51,18.45,18.475,3500.0
2019-10-24,18.5,18.515,18.5,18.5,8500.0
2019-10-25,18.49,18.49,18.44,18.455,16122.0
2019-10-28,18.45,18.45,18.43,18.44,3700.0
2019-10-29,18.42,18.45,18.42,18.44,4600.0
2019-10-30,18.465,18.475,18.45,18.45,8750.0
2019-10-31,18.48,18.515,18.48,18.515,14030.0
2019-11-01,18.515,18.515,18.465,18.48,7100.0
2019-11-04,18.465,18.49,18.44,18.44,22833.0
2019-11-05,18.465,18.465,18.395,18.405,12068.0
2019-11-06,18.49,18.515,18.44,18.51,14399.0
2019-11-07,18.455,18.465,18.335,18.355,15667.0
2019-11-08,18.435,18.465,18.405,18.405,17199.0
2019-11-11,18.42,18.42,18.385,18.395,13014.0
2019-11-12,18.375,18.385,18.34,18.36,10701.0
2019-11-13,18.395,18.41,18.37,18.405,10800.0
2019-11-14,18.445,18.455,18.395,18.43,9641.0
2019-11-15,18.455,18.465,18.41,18.455,7663.0
2019-11-18,18.47,18.47,18.43,18.435,49365.0
2019-11-19,18.435,18.47,18.435,18.455,22886.0
2019-11-20,18.49,18.5,18.48,18.49,34033.0
2019-11-21,18.46,18.465,18.42,18.445,43100.0
2019-11-22,18.48,18.49,18.465,18.48,10223.0
2019-11-25,18.48,18.5,18.465,18.49,19910.0
2019-11-26,18.525,18.525,18.505,18.505,17270.0
2019-11-27,18.505,18.535,18.5,18.505,36393.0
2019-11-28,18.525,18.55,18.525,18.55,12264.0
2019-11-29,18.535,18.54,18.47,18.5,28447.0
2019-12-02,18.42,18.465,18.395,18.43,27958.0
2019-12-03,18.465,18.505,18.43,18.5,34904.0
2019-12-04,18.49,18.49,18.405,18.455,11885.0
2019-12-05,18.405,18.465,18.405,18.445,23000.0
2019-12-06,18.465,18.49,18.445,18.445,23900.0
2019-12-09,18.49,18.49,18.435,18.465,25777.0
2019-12-10,18.5,18.5,18.465,18.48,13953.0
2019-12-11,18.5,18.525,18.48,18.525,19450.0
2019-12-12,18.54,18.54,18.435,18.465,18430.0
2019-12-13,18.465,18.535,18.435,18.535,50556.0
2019-12-16,18.5,18.5,18.47,18.48,17900.0
2019-12-17,18.54,18.54,18.515,18.54,35278.0
2019-12-18,18.55,18.55,18.49,18.505,32665.0
2019-12-19,18.5,18.5,18.47,18.49,19390.0
2019-12-20,18.47,18.505,18.47,18.47,37319.0
2019-12-23,18.5,18.5,18.465,18.48,14053.0
2019-12-24,18.515,18.515,18.47,18.47,18100.0
2019-12-27,18.49,18.535,18.49,18.515,16372.0
2019-12-30,18.495,18.505,18.295,18.505,14842.0
2019-12-31,18.48,18.48,18.445,18.455,7600.0
2020-01-02,18.54,18.54,18.505,18.505,1200.0
2020-01-03,18.53,18.565,18.495,18.55,10300.0
2020-01-06,18.585,18.595,18.54,18.55,20155.0
2020-01-07,18.565,18.565,18.495,18.505,47930.0
2020-01-08,18.575,18.575,18.505,18.525,9361.0
2020-01-09,18.515,18.6,18.515,18.55,58245.0
2020-01-10,18.505,18.525,18.505,18.515,12930.0
2020-01-13,18.55,18.565,18.525,18.525,27235.0
2020-01-14,18.515,18.56,18.515,18.53,17100.0
2020-01-15,18.575,18.585,18.54,18.565,15425.0
2020-01-16,18.565,18.565,18.54,18.55,6408.0
2020-01-17,18.56,18.575,18.53,18.565,9215.0
2020-01-20,18.565,18.565,18.54,18.565,7680.0
2020-01-21,18.61,18.63,18.6,18.61,23094.0
2020-01-22,18.62,18.665,18.6,18.66,20846.0
2020-01-23,18.69,18.7,18.655,18.7,17780.0
2020-01-24,18.705,18.735,18.69,18.7,10046.0
2020-01-27,18.75,18.775,18.75,18.775,31855.0
2020-01-28,18.77,18.77,18.705,18.735,13866.0
2020-01-29,18.785,18.81,18.785,18.81,1940.0
2020-01-30,18.83,18.845,18.83,18.83,10292.0
2020-01-31,18.87,18.89,18.865,18.87,14005.0
2020-02-03,18.845,18.855,18.8,18.835,36802.0
2020-02-04,18.83,18.83,18.785,18.8,8156.0
2020-02-05,18.76,18.8,18.76,18.775,9500.0
2020-02-06,18.82,18.83,18.775,18.82,24483.0
2020-02-07,18.845,18.855,18.82,18.83,13857.0
2020-02-10,18.865,18.9,18.865,18.89,17366.0
2020-02-11,18.895,18.895,18.86,18.885,27700.0
2020-02-12,18.86,18.88,18.845,18.88,29003.0
2020-02-13,18.915,18.915,18.85,18.895,16460.0
2020-02-14,18.95,18.95,18.905,18.93,18542.0
2020-02-18,18.975,18.975,18.95,18.95,8915.0
2020-02-19,18.93,18.955,18.93,18.955,29042.0
2020-02-20,18.965,18.985,18.955,18.985,14559.0
2020-02-21,19.02,19.035,18.985,19.0,25143.0
2020-02-24,19.125,19.125,19.0,19.01,21217.0
2020-02-25,18.99,19.055,18.99,19.025,15647.0
2020-02-26,19.02,19.02,18.99,19.0,56071.0
2020-02-27,19.01,19.09,18.95,18.95,21895.0
2020-02-28,19.0,19.06,18.95,18.975,9669.0
2020-03-02,18.975,18.99,18.95,18.95,5962.0
2020-03-03,18.975,19.16,18.975,19.07,20912.0
2020-03-04,19.08,19.14,19.06,19.06,34800.0
2020-03-05,19.15,19.15,19.115,19.125,11100.0
2020-03-06,19.16,19.16,19.125,19.14,16620.0
2020-03-09,19.33,19.33,19.055,19.165,7693.0
2020-03-10,19.02,19.02,18.79,18.81,28752.0
2020-03-11,18.69,18.785,18.56,18.69,9249.0
2020-03-12,18.435,18.855,17.85,17.85,13427.0
2020-03-13,18.29,18.29,17.71,18.225,11446.0
2020-03-16,18.725,18.725,16.625,16.625,9090.0
2020-03-17,14.885,17.8,14.885,17.28,4900.0
2020-03-18,17.805,17.805,15.75,15.75,4666.0
2020-03-19,14.955,15.95,14.955,15.75,13993.0
2020-03-20,16.79,16.96,15.925,15.925,23292.0
2020-03-23,16.3,16.845,16.3,16.53,18492.0
2020-03-24,16.625,16.625,16.38,16.625,12380.0
2020-03-25,16.925,17.5,16.555,17.28,15328.0
2020-03-26,17.66,17.71,17.16,17.17,9330.0
2020-03-27,17.885,17.885,17.325,17.325,17300.0
2020-03-30,17.49,17.5,17.395,17.395,15855.0
2020-03-31,17.72,17.72,17.51,17.52,5068.0
2020-04-01,17.93,17.94,17.415,17.415,12642.0
2020-04-02,17.42,17.72,17.42,17.5,2145.0
2020-04-03,18.115,18.115,17.5,18.05,2715.0
2020-04-06,18.045,18.08,17.835,17.955,19210.0
2020-04-07,17.94,18.105,17.94,17.94,1342.0
2020-04-08,17.94,18.15,17.85,18.12,8500.0
2020-04-09,17.99,18.15,17.92,18.15,15800.0
2020-04-13,18.04,18.16,17.97,18.135,3537.0
2020-04-14,18.1,18.33,18.085,18.1,7012.0
2020-04-15,18.03,18.48,18.03,18.39,2597.0
2020-04-16,18.34,18.39,18.25,18.365,3600.0
2020-04-17,18.4,18.4,18.25,18.25,8094.0
2020-04-20,18.02,18.4,18.02,18.32,4725.0
2020-04-21,18.25,18.25,18.1,18.1,8287.0
2020-04-22,18.16,18.225,18.16,18.225,11515.0
2020-04-23,18.205,18.205,18.17,18.195,3103.0
2020-04-24,18.16,18.195,18.155,18.19,6819.0
2020-04-27,18.195,18.26,18.18,18.215,16827.0
2020-04-28,18.305,18.31,18.225,18.305,22710.0
2020-04-29,18.275,18.295,18.205,18.285,29156.0
2020-04-30,18.34,18.355,18.26,18.26,7668.0
2020-05-01,18.34,18.355,18.34,18.355,14165.0
2020-05-04,18.305,18.32,18.295,18.31,13053.0
2020-05-05,18.34,18.365,18.24,18.365,89475.0
2020-05-06,18.275,18.34,18.275,18.295,28000.0
2020-05-07,18.295,18.355,18.295,18.345,23140.0
2020-05-08,18.365,18.375,18.295,18.365,23614.0
2020-05-11,18.32,18.375,18.32,18.34,8400.0
2020-05-12,18.33,18.365,18.32,18.365,49800.0
2020-05-13,18.34,18.39,18.285,18.315,40320.0
2020-05-14,18.4,18.41,18.385,18.385,2200.0
2020-05-15,18.35,18.41,18.305,18.305,12000.0
2020-05-19,18.41,18.445,18.385,18.39,7900.0
2020-05-20,18.49,18.5,18.46,18.47,38500.0
2020-05-21,18.655,18.655,18.55,18.55,3460.0
2020-05-22,18.595,18.665,18.595,18.655,26173.0
2020-05-25,18.54,18.675,18.54,18.595,2459.0
2020-05-26,18.605,18.675,18.585,18.61,7150.0
2020-05-27,18.675,18.715,18.61,18.675,34501.0
2020-05-28,18.675,18.755,18.675,18.735,7230.0
2020-05-29,18.725,18.815,18.725,18.795,9550.0
2020-06-01,18.83,18.83,18.715,18.745,11341.0
2020-06-02,18.76,18.83,18.76,18.83,16893.0
2020-06-03,18.77,18.85,18.71,18.725,12399.0
2020-06-04,18.745,18.805,18.725,18.795,6200.0
2020-06-05,18.78,18.805,18.745,18.78,15164.0
2020-06-08,18.865,18.875,18.78,18.865,13310.0
2020-06-09,18.91,18.91,18.83,18.83,13800.0
2020-06-10,18.875,18.895,18.875,18.875,3600.0
2020-06-11,18.91,18.91,18.82,18.875,1937.0
2020-06-12,18.89,18.92,18.83,18.9,20850.0
2020-06-15,18.93,18.935,18.82,18.865,17430.0
2020-06-16,18.875,18.885,18.84,18.885,10030.0
2020-06-17,18.92,18.935,18.865,18.89,45410.0
2020-06-18,18.885,18.955,18.885,18.955,3600.0
2020-06-19,18.965,18.98,18.89,18.9,24856.0
2020-06-22,19.015,19.015,18.92,18.92,18360.0
2020-06-23,18.865,18.99,18.865,18.955,23840.0
2020-06-24,19.05,19.06,18.955,19.0,8785.0
2020-06-25,18.98,19.005,18.97,18.97,13070.0
2020-06-26,19.04,19.04,18.955,18.965,16338.0
2020-06-29,18.98,19.0,18.98,19.0,28010.0
2020-06-30,19.035,19.035,19.0,19.0,5200.0
2020-07-02,19.015,19.035,19.005,19.015,6404.0
2020-07-03,19.07,19.095,19.015,19.07,2280.0
2020-07-06,19.06,19.085,19.04,19.075,16236.0
2020-07-07,19.105,19.12,19.04,19.075,30651.0
2020-07-08,19.04,19.105,19.04,19.105,4600.0
2020-07-09,19.115,19.13,19.085,19.13,7375.0
2020-07-10,19.13,19.15,19.07,19.14,4719.0
2020-07-13,19.065,19.16,19.065,19.075,13530.0
2020-07-14,19.08,19.135,19.08,19.125,6828.0
2020-07-15,19.145,19.145,19.145,19.145,10777.0
2020-07-16,19.1,19.17,19.1,19.17,8312.0
2020-07-17,19.16,19.18,19.1,19.1,10827.0
2020-07-20,19.215,19.215,19.135,19.205,5869.0
2020-07-21,19.24,19.24,19.215,19.24,7801.0
2020-07-22,19.265,19.285,19.26,19.285,6858.0
2020-07-23,19.32,19.33,19.295,19.31,18950.0
2020-07-24,19.295,19.3,19.26,19.3,4270.0
2020-07-27,19.32,19.32,19.3,19.3,4700.0
2020-07-28,19.3,19.32,19.265,19.32,7717.0
2020-07-29,19.355,19.355,19.32,19.34,7706.0
2020-07-30,19.375,19.375,19.34,19.34,4000.0
2020-07-31,19.31,19.355,19.31,19.355,2800.0
2020-08-04,19.41,19.41,19.31,19.38,4722.0
2020-08-05,19.33,19.39,19.33,19.365,12579.0
2020-08-06,19.425,19.425,19.4,19.415,4600.0
2020-08-07,19.435,19.445,19.365,19.4,7624.0
2020-08-10,19.425,19.425,19.4,19.41,7344.0
2020-08-11,19.37,19.37,19.325,19.335,6641.0
2020-08-12,19.37,19.37,19.3,19.315,19705.0
2020-08-13,19.37,19.37,19.2,19.28,115434.0
2020-08-14,19.34,19.34,19.235,19.265,18020.0
2020-08-17,19.325,19.325,19.245,19.325,14669.0
2020-08-18,19.3,19.305,19.245,19.245,11609.0
2020-08-19,19.325,19.325,19.235,19.3,6202.0
2020-08-20,19.37,19.37,19.315,19.335,2102.0
2020-08-21,19.3,19.34,19.27,19.335,8376.0
2020-08-24,19.34,19.35,19.305,19.335,8000.0
2020-08-25,19.265,19.29,19.265,19.28,5800.0
2020-08-26,19.235,19.27,19.235,19.265,5435.0
2020-08-27,19.22,19.235,19.22,19.22,2050.0
2020-08-28,19.225,19.235,19.225,19.235,13174.0
2020-08-31,19.235,19.235,19.22,19.22,10351.0
2020-09-01,19.27,19.28,19.255,19.28,3500.0
2020-09-02,19.265,19.34,19.265,19.34,7523.0
2020-09-03,19.405,19.405,19.315,19.36,2611.0
2020-09-04,19.34,19.34,19.3,19.315,8831.0
2020-09-08,19.305,19.315,19.3,19.315,3800.0
2020-09-09,19.305,19.305,19.265,19.305,4900.0
2020-09-10,19.27,19.305,19.265,19.3,7014.0
2020-09-11,19.335,19.35,19.29,19.35,6240.0
2020-09-14,19.32,19.365,19.32,19.365,2200.0
2020-09-15,19.39,19.39,19.365,19.39,7420.0
2020-09-16,19.42,19.42,19.34,19.41,9838.0
2020-09-17,19.425,19.425,19.345,19.39,8138.0
2020-09-18,19.355,19.42,19.34,19.34,14939.0
2020-09-21,19.345,19.42,19.345,19.345,10720.0
2020-09-22,19.34,19.425,19.34,19.42,4602.0
2020-09-23,19.425,19.425,19.34,19.41,7495.0
2020-09-24,19.385,19.385,19.34,19.375,11602.0
2020-09-25,19.385,19.385,19.305,19.375,24064.0
2020-09-28,19.33,19.375,19.305,19.375,2900.0
2020-09-29,19.32,19.39,19.31,19.375,9792.0
2020-09-30,19.345,19.39,19.32,19.39,8899.0
2020-10-01,19.355,19.4,19.33,19.385,10523.0
2020-10-02,19.385,19.385,19.32,19.32,3005.0
2020-10-05,19.425,19.425,19.295,19.33,8284.0
2020-10-06,19.39,19.41,19.34,19.41,11516.0
2020-10-07,19.345,19.39,19.345,19.385,14313.0
2020-10-08,19.345,19.42,19.34,19.42,10702.0
2020-10-09,19.39,19.455,19.385,19.425,10167.0
2020-10-13,19.43,19.5,19.43,19.5,12526.0
2020-10-14,19.455,19.555,19.455,19.51,8139.0
2020-10-15,19.565,19.565,19.51,19.51,12943.0
2020-10-16,19.485,19.545,19.455,19.455,4001.0
2020-10-19,19.465,19.555,19.465,19.545,2831.0
2020-10-20,19.51,19.52,19.445,19.52,5790.0
2020-10-21,19.52,19.52,19.44,19.475,6465.0
2020-10-22,19.465,19.465,19.41,19.445,11422.0
2020-10-23,19.445,19.445,19.375,19.395,5195.0
2020-10-26,19.385,19.455,19.375,19.455,6347.0
2020-10-27,19.49,19.5,19.445,19.465,8865.0
2020-10-28,19.545,19.545,19.445,19.52,6054.0
2020-10-29,19.43,19.51,19.43,19.465,5708.0
2020-10-30,19.455,19.49,19.405,19.405,21017.0
2020-11-02,19.395,19.44,19.395,19.395,10840.0
2020-11-03,19.43,19.465,19.43,19.465,13030.0
2020-11-04,19.535,19.535,19.485,19.525,16294.0
2020-11-05,19.555,19.605,19.555,19.605,7450.0
2020-11-06,19.6,19.605,19.555,19.555,10444.0
2020-11-09,19.6,19.6,19.455,19.535,4156.0
2020-11-10,19.52,19.525,19.475,19.525,5436.0
2020-11-11,19.465,19.545,19.465,19.545,3852.0
2020-11-12,19.505,19.595,19.505,19.595,18502.0
2020-11-13,19.61,19.61,19.54,19.54,3900.0
2020-11-16,19.655,19.655,19.56,19.575,7972.0
2020-11-17,19.685,19.685,19.605,19.665,7330.0
2020-11-18,19.675,19.675,19.62,19.655,5875.0
2020-11-19,19.69,19.7,19.665,19.7,31355.0
2020-11-20,19.72,19.745,19.685,19.745,11366.0
2020-11-23,19.745,19.745,19.675,19.71,5500.0
2020-11-24,19.72,19.72,19.65,19.655,7563.0
2020-11-25,19.745,19.745,19.685,19.685,6100.0
2020-11-26,19.755,19.765,19.675,19.755,10397.0
2020-11-27,19.7,19.79,19.7,19.79,22707.0
2020-11-30,19.745,19.745,19.71,19.745,14845.0
2020-12-01,19.77,19.77,19.65,19.7,11216.0
2020-12-02,19.73,19.73,19.685,19.7,4849.0
2020-12-03,19.745,19.745,19.685,19.745,10248.0
2020-12-04,19.77,19.77,19.685,19.7,11322.0
2020-12-07,19.71,19.755,19.7,19.755,23172.0
2020-12-08,19.8,19.8,19.735,19.745,20272.0
2020-12-09,19.755,19.765,19.72,19.735,45883.0
2020-12-10,19.815,19.815,19.73,19.8,13532.0
2020-12-11,19.765,19.815,19.765,19.815,4316.0
2020-12-14,19.825,19.825,19.79,19.825,10042.0
2020-12-15,19.78,19.845,19.78,19.81,11104.0
2020-12-16,19.845,19.845,19.775,19.825,43507.0
2020-12-17,19.825,19.825,19.78,19.78,16049.0
2020-12-18,19.8,19.86,19.8,19.845,18093.0
2020-12-21,19.8,19.835,19.8,19.835,10600.0
2020-12-22,19.895,19.895,19.845,19.87,13182.0
2020-12-23,19.815,19.825,19.8,19.815,6700.0
2020-12-24,19.85,19.85,19.77,19.815,4625.0
2020-12-29,19.78,19.845,19.78,19.78,14004.0
2020-12-30,19.88,19.89,19.855,19.88,8738.0
2020-12-31,19.87,19.915,19.87,19.915,14415.0
2021-01-04,19.835,19.895,19.835,19.88,1376.0
2021-01-05,19.87,19.87,19.86,19.87,7992.0
2021-01-06,19.89,19.89,19.765,19.79,18579.0
2021-01-07,19.755,19.8,19.745,19.79,15975.0
2021-01-08,19.745,19.775,19.745,19.775,4714.0
2021-01-11,19.775,19.775,19.71,19.74,43269.0
2021-01-12,19.74,19.755,19.66,19.685,42036.0
2021-01-13,19.675,19.73,19.65,19.72,13153.0
2021-01-14,19.79,19.79,19.73,19.745,10300.0
2021-01-15,19.8,19.8,19.72,19.755,12565.0
2021-01-18,19.785,19.785,19.72,19.755,8107.0
2021-01-19,19.775,19.775,19.72,19.755,4063.0
2021-01-20,19.765,19.79,19.72,19.765,54012.0
2021-01-21,19.775,19.775,19.675,19.685,4474.0
2021-01-22,19.705,19.705,19.62,19.685,4266.0
2021-01-25,19.755,19.755,19.685,19.74,26296.0
2021-01-26,19.775,19.775,19.675,19.755,7135.0
2021-01-27,19.755,19.775,19.74,19.755,27127.0
2021-01-28,19.685,19.755,19.685,19.755,26281.0
2021-01-29,19.745,19.745,19.675,19.71,13483.0
2021-02-01,19.745,19.745,19.65,19.72,9050.0
2021-02-02,19.745,19.745,19.65,19.705,14472.0
2021-02-03,19.705,19.705,19.63,19.695,13919.0
2021-02-04,19.71,19.71,19.63,19.695,22150.0
2021-02-05,19.65,19.685,19.63,19.665,3889.0
2021-02-08,19.705,19.705,19.65,19.685,3814.0
2021-02-09,19.71,19.71,19.63,19.63,10743.0
2021-02-10,19.69,19.7,19.64,19.68,6064.0
2021-02-11,19.735,19.735,19.665,19.665,6088.0
2021-02-12,19.745,19.745,19.6,19.7,8302.0
2021-02-16,19.675,19.675,19.505,19.555,19560.0
2021-02-17,19.575,19.575,19.485,19.495,23129.0
2021-02-18,19.555,19.555,19.45,19.51,5953.0
2021-02-19,19.475,19.485,19.415,19.45,6131.0
2021-02-22,19.405,19.425,19.36,19.415,7754.0
2021-02-23,19.29,19.425,19.29,19.305,6543.0
2021-02-24,19.19,19.345,19.19,19.305,20102.0
2021-02-25,19.26,19.26,19.135,19.135,28200.0
2021-02-26,19.2,19.255,19.13,19.225,17590.0
2021-03-01,19.21,19.29,19.2,19.255,5936.0
2021-03-02,19.3,19.315,19.26,19.315,25709.0
2021-03-03,19.35,19.35,19.2,19.21,9260.0
2021-03-04,19.175,19.215,19.135,19.21,4520.0
2021-03-05,19.245,19.255,19.1,19.175,10163.0
2021-03-08,19.085,19.12,19.04,19.1,7629.0
2021-03-09,19.09,19.145,19.09,19.1,11154.0
2021-03-10,19.18,19.19,19.085,19.175,10025.0
2021-03-11,19.21,19.22,19.15,19.205,16192.0
2021-03-12,19.21,19.22,19.085,19.115,12791.0
2021-03-15,19.185,19.185,19.085,19.16,11127.0
2021-03-16,19.185,19.185,19.105,19.175,6416.0
2021-03-17,19.165,19.165,19.06,19.12,10578.0
2021-03-18,19.175,19.175,19.025,19.025,14276.0
2021-03-19,19.025,19.095,19.025,19.095,4006.0
2021-03-22,19.13,19.13,19.085,19.12,11084.0
2021-03-23,19.175,19.185,19.085,19.14,2402.0
2021-03-24,19.16,19.175,19.105,19.105,21078.0
2021-03-25,19.16,19.16,19.105,19.105,14065.0
2021-03-26,19.14,19.15,19.095,19.095,15618.0
2021-03-29,19.075,19.12,19.05,19.07,3540.0
2021-03-30,19.14,19.14,19.025,19.025,3800.0
2021-03-31,19.095,19.095,19.035,19.04,130845.0
2021-04-01,19.105,19.14,19.07,19.095,10411.0
2021-04-05,19.07,19.14,19.07,19.13,11111.0
2021-04-06,19.085,19.16,19.075,19.105,12464.0
2021-04-07,19.105,19.175,19.105,19.165,7593.0
2021-04-08,19.14,19.205,19.14,19.205,3980.0
2021-04-09,19.175,19.195,19.13,19.13,17899.0
2021-04-12,19.18,19.19,19.135,19.17,17391.0
2021-04-13,19.18,19.205,19.17,19.205,13847.0
2021-04-14,19.16,19.205,19.135,19.145,8153.0
2021-04-15,19.26,19.26,19.205,19.26,17007.0
2021-04-16,19.26,19.27,19.215,19.235,4341.0
2021-04-19,19.25,19.26,19.16,19.17,10663.0
2021-04-20,19.28,19.28,19.18,19.215,4889.0
2021-04-21,19.205,19.215,19.125,19.18,7024.0
2021-04-22,19.205,19.215,19.17,19.17,16094.0
2021-04-23,19.235,19.235,19.16,19.195,19946.0
2021-04-26,19.19,19.24,19.115,19.15,35009.0
2021-04-27,19.215,19.215,19.145,19.205,12589.0
2021-04-28,19.195,19.195,19.125,19.145,5239.0
2021-04-29,19.105,19.15,19.105,19.125,6500.0
2021-04-30,19.19,19.19,19.115,19.16,4844.0
2021-05-03,19.115,19.15,19.105,19.15,9700.0
2021-05-04,19.15,19.18,19.135,19.17,9505.0
2021-05-05,19.195,19.195,19.15,19.18,25679.0
2021-05-06,19.17,19.215,19.16,19.195,16948.0
2021-05-07,19.19,19.215,19.15,19.215,10047.0
2021-05-10,19.225,19.225,19.15,19.215,6013.0
2021-05-11,19.165,19.165,19.105,19.115,29099.0
2021-05-12,19.075,19.12,19.06,19.12,5639.0
2021-05-13,19.105,19.115,19.04,19.05,15413.0
2021-05-14,19.12,19.13,19.085,19.105,2118.0
2021-05-17,19.13,19.13,19.07,19.075,9032.0
2021-05-18,19.075,19.115,19.075,19.115,2330.0
2021-05-19,19.04,19.105,19.03,19.04,22002.0
2021-05-20,19.115,19.115,19.05,19.05,9120.0
2021-05-21,19.15,19.15,19.085,19.105,508.0
2021-05-25,19.115,19.165,19.115,19.13,4359.0
2021-05-26,19.095,19.195,19.085,19.12,7801.0
2021-05-27,19.115,19.15,19.115,19.115,15300.0
2021-05-28,19.175,19.175,19.115,19.115,10217.0
2021-05-31,19.085,19.115,19.07,19.075,8023.0
2021-06-01,19.14,19.16,19.105,19.16,6000.0
2021-06-02,19.15,19.185,19.14,19.15,3571.0
2021-06-03,19.185,19.185,19.15,19.165,3691.0
2021-06-04,19.175,19.175,19.14,19.15,6344.0
2021-06-07,19.15,19.205,19.15,19.195,6700.0
2021-06-08,19.175,19.23,19.175,19.185,23574.0
2021-06-09,19.295,19.295,19.22,19.285,8842.0
2021-06-10,19.29,19.315,19.245,19.305,11318.0
2021-06-11,19.28,19.325,19.27,19.27,5416.0
2021-06-14,19.325,19.325,19.25,19.305,8018.0
2021-06-15,19.25,19.295,19.215,19.295,17728.0
2021-06-16,19.335,19.335,19.235,19.27,3072.0
2021-06-17,19.215,19.27,19.205,19.205,24700.0
2021-06-18,19.26,19.27,19.205,19.215,4042.0
2021-06-21,19.16,19.27,19.155,19.25,11318.0
2021-06-22,19.25,19.25,19.19,19.235,25004.0
2021-06-23,19.19,19.25,19.135,19.205,9602.0
2021-06-24,19.16,19.245,19.16,19.16,2980.0
2021-06-25,19.26,19.26,19.17,19.19,9900.0
2021-06-28,19.215,19.25,19.19,19.245,20615.0
2021-06-29,19.26,19.26,19.2,19.225,3535.0
2021-06-30,19.315,19.315,19.245,19.29,4719.0
2021-07-02,19.26,19.27,19.235,19.26,6309.0
2021-07-05,19.17,19.295,19.17,19.25,1825.0
2021-07-06,19.315,19.325,19.26,19.28,5336.0
2021-07-07,19.29,19.36,19.29,19.36,3745.0
2021-07-08,19.35,19.37,19.295,19.295,10638.0
2021-07-09,19.295,19.35,19.295,19.305,3800.0
2021-07-12,19.345,19.365,19.295,19.355,6858.0
2021-07-13,19.365,19.375,19.32,19.355,11420.0
2021-07-14,19.355,19.365,19.285,19.355,4253.0
2021-07-15,19.375,19.385,19.31,19.31,47505.0
2021-07-16,19.41,19.42,19.31,19.345,7164.0
2021-07-19,19.345,19.39,19.345,19.39,1901.0
2021-07-20,19.42,19.44,19.39,19.41,5300.0
2021-07-21,19.345,19.41,19.345,19.41,3516.0
2021-07-22,19.32,19.41,19.32,19.41,242.0
2021-07-23,19.4,19.4,19.375,19.375,840.0
2021-07-26,19.39,19.41,19.385,19.4,4400.0
2021-07-27,19.445,19.445,19.31,19.41,14755.0
2021-07-28,19.43,19.44,19.4,19.42,8103.0
2021-07-29,19.375,19.43,19.375,19.4,4782.0
2021-07-30,19.43,19.44,19.385,19.385,8095.0
2021-08-03,19.43,19.465,19.43,19.465,3465.0
2021-08-04,19.445,19.485,19.44,19.465,5800.0
2021-08-05,19.43,19.465,19.43,19.455,4900.0
2021-08-06,19.44,19.44,19.41,19.43,4359.0
2021-08-09,19.375,19.41,19.375,19.375,8058.0
2021-08-10,19.445,19.445,19.375,19.39,6921.0
2021-08-11,19.385,19.395,19.365,19.375,7100.0
2021-08-12,19.43,19.43,19.32,19.34,4597.0
2021-08-13,19.375,19.42,19.375,19.41,1400.0
2021-08-16,19.35,19.44,19.34,19.42,16114.0
2021-08-17,19.465,19.475,19.395,19.45,4707.0
2021-08-18,19.395,19.44,19.395,19.41,9063.0
2021-08-19,19.485,19.485,19.42,19.42,2648.0
2021-08-20,19.44,19.455,19.43,19.44,7178.0
2021-08-23,19.43,19.455,19.395,19.455,6973.0
2021-08-24,19.43,19.44,19.42,19.43,7000.0
2021-08-25,19.4,19.42,19.395,19.395,5466.0
2021-08-26,19.395,19.41,19.35,19.4,7898.0
2021-08-27,19.41,19.42,19.375,19.385,4024.0
2021-08-30,19.455,19.465,19.395,19.395,6886.0
2021-08-31,19.45,19.45,19.395,19.45,34610.0
2021-09-01,19.45,19.45,19.4,19.4,11900.0
2021-09-02,19.44,19.465,19.44,19.465,3800.0
2021-09-03,19.455,19.455,19.395,19.4,32640.0
2021-09-07,19.42,19.42,19.355,19.42,52030.0
2021-09-08,19.41,19.43,19.365,19.385,6800.0
2021-09-09,19.4,19.455,19.4,19.45,14200.0
2021-09-10,19.45,19.45,19.365,19.365,11587.0
2021-09-13,19.43,19.45,19.405,19.43,15700.0
2021-09-14,19.45,19.465,19.41,19.455,15200.0
2021-09-15,19.42,19.465,19.42,19.455,7263.0
2021-09-16,19.44,19.45,19.375,19.45,14104.0
2021-09-17,19.44,19.45,19.375,19.405,8521.0
2021-09-20,19.375,19.43,19.375,19.42,9177.0
2021-09-21,19.34,19.44,19.34,19.43,11307.0
2021-09-22,19.475,19.475,19.395,19.42,6539.0
2021-09-23,19.385,19.405,19.36,19.385,11902.0
2021-09-24,19.36,19.36,19.34,19.35,4650.0
2021-09-27,19.32,19.33,19.295,19.305,6359.0
2021-09-28,19.215,19.285,19.215,19.285,13018.0
2021-09-29,19.295,19.295,19.24,19.295,2565.0
2021-09-30,19.265,19.265,19.22,19.22,3400.0
2021-10-01,19.25,19.265,19.23,19.26,2500.0
2021-10-04,19.195,19.265,19.195,19.22,3197.0
2021-10-05,19.23,19.24,19.195,19.24,4400.0
2021-10-06,19.215,19.215,19.17,19.205,11681.0
2021-10-07,19.205,19.205,19.14,19.205,4386.0
2021-10-08,19.15,19.175,19.105,19.175,14200.0
2021-10-12,19.15,19.155,19.085,19.095,11200.0
2021-10-13,19.005,19.15,18.995,19.15,5099.0
2021-10-14,19.11,19.205,19.065,19.185,12550.0
2021-10-15,19.11,19.165,19.105,19.11,15927.0
2021-10-18,19.165,19.165,19.085,19.165,15225.0
2021-10-19,19.13,19.13,19.055,19.105,7600.0
2021-10-20,19.105,19.12,19.065,19.105,10140.0
2021-10-21,19.095,19.105,19.02,19.05,27142.0
2021-10-22,19.105,19.105,19.04,19.095,17192.0
2021-10-25,19.095,19.095,19.05,19.095,14541.0
2021-10-26,19.12,19.12,19.065,19.12,36170.0
2021-10-27,19.14,19.14,19.065,19.105,15430.0
2021-10-28,19.13,19.13,19.04,19.055,32220.0
2021-10-29,19.03,19.055,19.03,19.05,15300.0
2021-11-01,19.075,19.085,19.05,19.05,800.0
2021-11-02,19.075,19.095,19.055,19.075,7320.0
2021-11-03,19.01,19.105,19.01,19.075,45008.0
2021-11-04,19.13,19.13,19.04,19.05,18429.0
2021-11-05,19.185,19.185,19.095,19.11,3800.0
2021-11-08,19.175,19.175,19.11,19.11,8938.0
2021-11-09,19.12,19.185,19.12,19.185,16846.0
2021-11-10,19.15,19.15,19.075,19.13,9800.0
2021-11-11,19.155,19.155,19.05,19.105,16200.0
2021-11-12,19.01,19.085,19.01,19.03,5713.0
2021-11-15,19.03,19.095,19.01,19.085,22835.0
2021-11-16,19.05,19.05,18.995,18.995,17785.0
2021-11-17,19.05,19.05,18.985,18.995,23082.0
2021-11-18,19.02,19.03,18.985,18.995,18500.0
2021-11-19,19.13,19.13,19.01,19.05,12807.0
2021-11-22,18.985,19.03,18.965,19.01,13285.0
2021-11-23,18.95,18.975,18.92,18.93,88015.0
2021-11-24,18.94,18.955,18.91,18.92,21314.0
2021-11-25,18.975,18.975,18.875,18.885,8388.0
2021-11-26,18.895,19.005,18.675,18.875,92750.0
2021-11-29,18.81,18.955,18.81,18.92,63235.0
2021-11-30,19.095,19.095,18.95,18.95,18593.0
2021-12-01,18.955,19.005,18.955,19.005,8293.0
2021-12-02,19.02,19.02,18.965,18.975,7372.0
2021-12-03,19.005,19.03,19.005,19.03,4004.0
2021-12-06,19.01,19.02,19.005,19.005,2245.0
2021-12-07,19.005,19.055,19.005,19.05,15560.0
2021-12-08,18.985,19.005,18.985,18.985,11300.0
2021-12-09,18.91,19.065,18.91,19.03,8774.0
2021-12-10,19.085,19.085,18.985,18.985,25898.0
2021-12-13,19.02,19.065,19.02,19.02,24261.0
2021-12-14,18.94,19.085,18.94,19.05,12348.0
2021-12-15,19.02,19.02,18.95,18.95,21627.0
2021-12-16,19.005,19.05,19.005,19.005,24380.0
2021-12-17,19.055,19.075,19.005,19.01,9741.0
2021-12-20,18.995,19.065,18.985,18.985,13780.0
2021-12-21,19.05,19.05,18.975,18.975,16958.0
2021-12-22,18.975,19.03,18.965,18.975,15985.0
2021-12-23,18.965,19.01,18.95,18.965,13834.0
2021-12-24,18.94,18.94,18.905,18.905,3750.0
2021-12-29,18.905,18.975,18.905,18.965,14750.0
2021-12-30,18.95,18.995,18.95,18.965,4208.0
2021-12-31,18.93,19.005,18.93,18.95,4300.0
2022-01-04,19.02,19.04,18.865,18.875,2980.0
2022-01-05,18.855,18.875,18.84,18.84,21920.0
2022-01-06,18.84,18.885,18.805,18.875,8460.0
2022-01-07,18.81,18.84,18.775,18.795,17908.0
2022-01-10,18.795,18.83,18.755,18.765,4872.0
2022-01-11,18.775,18.83,18.775,18.775,15714.0
2022-01-12,18.775,18.81,18.775,18.795,9637.0
2022-01-13,18.785,18.83,18.785,18.785,7089.0
2022-01-14,18.805,18.805,18.75,18.75,7612.0
2022-01-17,18.82,18.82,18.675,18.685,2634.0
2022-01-18,18.71,18.72,18.705,18.705,8098.0
2022-01-19,18.795,18.805,18.71,18.71,17855.0
2022-01-20,18.715,18.78,18.7,18.705,18792.0
2022-01-21,18.755,18.79,18.725,18.79,5477.0
2022-01-24,18.825,18.825,18.68,18.68,15252.0
2022-01-25,18.735,18.745,18.705,18.745,3500.0
2022-01-26,18.825,18.825,18.69,18.69,7353.0
2022-01-27,18.68,18.745,18.67,18.68,8211.0
2022-01-28,18.725,18.725,18.655,18.67,2330.0
2022-01-31,18.635,18.7,18.635,18.655,3444.0
2022-02-01,18.76,18.77,18.655,18.655,2628.0
2022-02-02,18.655,18.705,18.655,18.67,9099.0
2022-02-03,18.57,18.7,18.57,18.57,3815.0
2022-02-04,18.505,18.545,18.505,18.545,4571.0
2022-02-07,18.605,18.605,18.505,18.505,5800.0
2022-02-08,18.47,18.515,18.47,18.505,7300.0
2022-02-09,18.545,18.56,18.515,18.525,11022.0
2022-02-10,18.46,18.505,18.435,18.435,53884.0
2022-02-11,18.48,18.49,18.415,18.45,5106.0
2022-02-14,18.415,18.45,18.39,18.45,8130.0
2022-02-15,18.49,18.49,18.025,18.38,84503.0
2022-02-16,18.335,18.445,18.335,18.39,12644.0
2022-02-17,18.385,18.43,18.385,18.42,6416.0
2022-02-18,18.395,18.465,18.395,18.395,3560.0
2022-02-22,18.42,18.42,18.34,18.34,12954.0
2022-02-23,18.45,18.45,18.32,18.32,7100.0
2022-02-24,18.44,18.45,18.175,18.175,35304.0
2022-02-25,18.205,18.24,18.205,18.24,7583.0
2022-02-28,18.33,18.33,18.22,18.265,10144.0
2022-03-01,18.25,18.265,18.23,18.255,1600.0
2022-03-02,18.23,18.255,18.14,18.255,1365.0
2022-03-03,18.15,18.155,18.02,18.02,8601.0
2022-03-04,18.21,18.21,18.095,18.1,6680.0
2022-03-07,18.14,18.15,18.02,18.02,11476.0
2022-03-08,18.02,18.02,17.895,17.9,21420.0
2022-03-09,17.92,17.945,17.895,17.895,5576.0
2022-03-10,18.055,18.065,17.82,17.91,10303.0
2022-03-11,17.84,17.84,17.8,17.8,2800.0
2022-03-14,17.775,17.775,17.73,17.73,19173.0
2022-03-15,17.69,17.785,17.685,17.775,3410.0
2022-03-16,17.885,17.885,17.785,17.785,8710.0
2022-03-17,17.945,17.945,17.88,17.935,13900.0
2022-03-18,17.975,18.01,17.865,17.93,45000.0
2022-03-21,17.91,17.91,17.88,17.88,7946.0
2022-03-22,17.965,17.975,17.855,17.855,13686.0
2022-03-23,17.945,17.945,17.855,17.875,22973.0
2022-03-24,17.855,17.855,17.82,17.825,18419.0
2022-03-25,17.79,17.845,17.755,17.835,53610.0
2022-03-28,17.755,17.79,17.745,17.79,10430.0
2022-03-29,17.79,17.91,17.79,17.91,5000.0
2022-03-30,17.89,17.89,17.81,17.82,5175.0
2022-03-31,17.865,17.92,17.865,17.88,4300.0
2022-04-01,17.78,17.865,17.725,17.79,11700.0
2022-04-04,17.78,17.955,17.77,17.955,10132.0
2022-04-05,17.845,17.88,17.82,17.865,13525.0
2022-04-06,17.67,17.81,17.67,17.8,33601.0
2022-04-07,17.69,17.78,17.69,17.77,30678.0
2022-04-08,17.67,17.745,17.655,17.735,20743.0
2022-04-11,17.69,17.735,17.625,17.735,2100.0
2022-04-12,17.635,17.69,17.615,17.615,17033.0
2022-04-13,17.78,17.79,17.615,17.615,4002.0
2022-04-14,17.645,17.645,17.545,17.545,7800.0
2022-04-18,17.535,17.6,17.535,17.555,8692.0
2022-04-19,17.45,17.585,17.45,17.45,1013.0
2022-04-20,17.575,17.585,17.52,17.54,11021.0
2022-04-21,17.43,17.54,17.42,17.54,6553.0
2022-04-22,17.45,17.515,17.44,17.45,4911.0
2022-04-25,17.44,17.55,17.44,17.515,7271.0
2022-04-26,17.515,17.575,17.505,17.54,5249.0
2022-04-27,17.595,17.595,17.475,17.515,6139.0
2022-04-28,17.465,17.52,17.45,17.465,10145.0
2022-04-29,17.465,17.53,17.45,17.465,26572.0
2022-05-02,17.405,17.45,17.385,17.385,1675.0
2022-05-03,17.32,17.475,17.3,17.475,40900.0
2022-05-04,17.31,17.45,17.3,17.43,3755.0
2022-05-05,17.365,17.41,17.33,17.35,8100.0
2022-05-06,17.32,17.395,17.31,17.31,6550.0
2022-05-09,17.375,17.375,17.285,17.3,21152.0
2022-05-10,17.43,17.43,17.32,17.32,46300.0
2022-05-11,17.485,17.485,17.355,17.355,3690.0
2022-05-12,17.375,17.44,17.365,17.365,8300.0
2022-05-13,17.355,17.355,17.35,17.35,2826.0
2022-05-16,17.365,17.395,17.35,17.355,7500.0
2022-05-17,17.31,17.34,17.31,17.31,6400.0
2022-05-18,17.325,17.325,17.315,17.315,6500.0
2022-05-19,17.335,17.37,17.325,17.325,4405.0
2022-05-20,17.39,17.415,17.335,17.345,9923.0
2022-05-24,17.415,17.415,17.38,17.38,1365.0
2022-05-25,17.38,17.39,17.38,17.39,10400.0
2022-05-26,17.435,17.48,17.415,17.415,5200.0
2022-05-27,17.53,17.53,17.455,17.455,6450.0
2022-05-30,17.37,17.455,17.37,17.445,3950.0
2022-05-31,17.415,17.49,17.41,17.48,10773.0
2022-06-01,17.435,17.435,17.39,17.39,31500.0
2022-06-02,17.41,17.455,17.41,17.415,8200.0
2022-06-03,17.465,17.465,17.39,17.39,8789.0
2022-06-06,17.39,17.39,17.355,17.355,2209.0
2022-06-07,17.415,17.415,17.36,17.4,17148.0
2022-06-08,17.415,17.415,17.315,17.335,2303.0
2022-06-09,17.315,17.38,17.3,17.335,9785.0
2022-06-10,17.345,17.345,17.225,17.335,2950.0
2022-06-13,17.095,17.185,17.06,17.095,11211.0
2022-06-14,16.985,17.095,16.975,16.985,11750.0
2022-06-15,17.04,17.15,16.985,16.985,3518.0
2022-06-16,17.005,17.115,16.995,16.995,40322.0
2022-06-17,17.04,17.115,17.02,17.115,29619.0
2022-06-20,17.13,17.13,17.05,17.075,6650.0
2022-06-21,17.05,17.075,17.05,17.065,4575.0
2022-06-22,17.075,17.075,17.05,17.075,3200.0
2022-06-23,17.075,17.12,17.075,17.075,6363.0
2022-06-24,17.03,17.12,17.02,17.12,3680.0
2022-06-27,17.075,17.15,17.065,17.105,4362.0
2022-06-28,17.03,17.12,17.03,17.115,9071.0
2022-06-29,16.92,17.29,16.92,17.065,4236.0
2022-06-30,17.12,17.195,17.105,17.195,7300.0
2022-07-04,17.16,17.24,17.16,17.175,3925.0
2022-07-05,17.24,17.25,17.15,17.23,4558.0
2022-07-06,17.095,17.25,17.085,17.095,26763.0
2022-07-07,17.15,17.205,17.095,17.095,9472.0
2022-07-08,17.115,17.115,17.095,17.095,923.0
2022-07-11,17.075,17.205,17.075,17.15,4115.0
2022-07-12,17.185,17.185,17.16,17.16,900.0
2022-07-13,17.16,17.23,17.16,17.16,806.0
2022-07-14,17.095,17.17,17.085,17.105,3500.0
2022-07-15,17.215,17.225,17.16,17.225,3200.0
2022-07-18,17.16,17.225,17.16,17.225,100.0
2022-07-19,17.14,17.225,17.14,17.225,1460.0
2022-07-20,17.22,17.26,17.13,17.26,12552.0
2022-07-21,17.175,17.23,17.165,17.165,4000.0
2022-07-22,17.335,17.335,17.24,17.25,4900.0
2022-07-25,17.27,17.34,17.25,17.25,900.0
2022-07-26,17.535,17.545,17.275,17.35,5344.0
2022-07-27,17.275,17.38,17.275,17.315,5704.0
2022-07-28,17.415,17.415,17.315,17.315,12700.0
2022-07-29,17.405,17.47,17.39,17.415,11500.0
2022-08-02,17.38,17.435,17.35,17.415,10900.0
2022-08-03,17.325,17.455,17.325,17.415,8483.0
2022-08-04,17.395,17.46,17.38,17.395,5500.0
2022-08-05,17.315,17.405,17.315,17.395,3164.0
2022-08-08,17.36,17.425,17.36,17.37,14604.0
2022-08-09,17.35,17.405,17.34,17.37,6728.0
2022-08-10,17.39,17.395,17.38,17.38,13700.0
2022-08-11,17.47,17.47,17.35,17.38,3255.0
2022-08-12,17.35,17.445,17.35,17.395,7000.0
2022-08-15,17.395,17.455,17.395,17.395,735.0
2022-08-16,17.405,17.47,17.395,17.395,11300.0
2022-08-17,17.35,17.425,17.35,17.425,1200.0
2022-08-18,17.445,17.45,17.36,17.425,10958.0
2022-08-19,17.315,17.425,17.315,17.425,7500.0
2022-08-22,17.305,17.425,17.305,17.425,3120.0
2022-08-23,17.265,17.425,17.265,17.425,3000.0
2022-08-24,17.23,17.425,17.23,17.425,2181.0
2022-08-25,17.195,17.36,17.195,17.35,6355.0
2022-08-26,17.22,17.325,17.21,17.22,1635.0
2022-08-29,17.295,17.295,17.22,17.22,3520.0
2022-08-30,17.21,17.22,17.185,17.195,7140.0
2022-08-31,17.295,17.295,17.155,17.295,7400.0
2022-09-01,17.12,17.295,17.12,17.295,3700.0
2022-09-02,17.155,17.295,17.145,17.295,1400.0
2022-09-06,17.1,17.145,17.08,17.08,11000.0
2022-09-07,16.955,17.195,16.955,17.175,10000.0
2022-09-08,17.22,17.23,17.1,17.1,9819.0
2022-09-09,17.065,17.195,17.055,17.1,31599.0
2022-09-12,17.325,17.33,17.1,17.24,8046.0
2022-09-13,17.035,17.12,17.035,17.12,7678.0
2022-09-14,17.08,17.14,17.075,17.12,5510.0
2022-09-15,17.055,17.065,17.035,17.065,2500.0
2022-09-16,17.035,17.035,17.025,17.025,4900.0
2022-09-19,17.0,17.075,17.0,17.025,1855.0
2022-09-20,16.915,17.035,16.915,17.035,11755.0
2022-09-21,17.11,17.12,17.0,17.11,2563.0
2022-09-22,16.955,16.965,16.905,16.905,9800.0
2022-09-23,16.89,16.955,16.88,16.905,1124.0
2022-09-26,16.905,16.915,16.76,16.77,2671.0
2022-09-27,16.75,16.785,16.72,16.72,4557.0
2022-09-28,16.795,16.85,16.785,16.785,5300.0
2022-09-29,16.805,16.805,16.715,16.73,7300.0
2022-09-30,16.85,16.86,16.76,16.825,2724.0
2022-10-03,16.85,16.955,16.85,16.9,2106.0
2022-10-04,16.97,16.97,16.9,16.905,7000.0
2022-10-05,16.76,16.905,16.75,16.88,4130.0
2022-10-06,16.825,16.89,16.795,16.88,33500.0
2022-10-07,16.795,16.88,16.785,16.88,1446.0
2022-10-11,16.72,16.795,16.72,16.795,3250.0
2022-10-12,16.73,16.795,16.73,16.795,4000.0
2022-10-13,16.74,16.77,16.715,16.715,5800.0
2022-10-14,16.715,16.73,16.655,16.73,7800.0
2022-10-17,16.73,16.78,16.72,16.72,4100.0
2022-10-18,16.87,16.87,16.685,16.695,5900.0
2022-10-19,16.655,16.73,16.655,16.73,7085.0
2022-10-20,16.67,16.7,16.67,16.68,1600.0
2022-10-21,16.625,16.705,16.625,16.625,2200.0
2022-10-24,16.625,16.67,16.615,16.615,3167.0
2022-10-25,16.7,16.745,16.69,16.69,8365.0
2022-10-26,16.7,16.82,16.7,16.735,4552.0
2022-10-27,16.69,16.865,16.69,16.78,3031.0
2022-10-28,16.77,16.77,16.745,16.745,5915.0
2022-10-31,16.765,16.835,16.755,16.755,18900.0
2022-11-01,16.755,16.81,16.715,16.715,41100.0
2022-11-02,16.79,16.835,16.78,16.81,4900.0
2022-11-03,16.735,16.8,16.725,16.79,22785.0
2022-11-04,16.735,16.8,16.735,16.8,27223.0
2022-11-07,16.725,16.735,16.7,16.705,15493.0
2022-11-08,16.735,16.765,16.735,16.735,2084.0
2022-11-09,16.865,16.865,16.77,16.8,41211.0
2022-11-10,16.93,17.015,16.835,17.005,18100.0
2022-11-11,16.94,17.05,16.93,16.94,7347.0
2022-11-14,16.83,17.02,16.83,16.975,23975.0
2022-11-15,17.05,17.06,17.04,17.06,10231.0
2022-11-16,16.955,17.21,16.95,17.16,3137.0
2022-11-17,17.11,17.175,17.11,17.165,5873.0
2022-11-18,17.155,17.19,17.11,17.115,21975.0
2022-11-21,17.155,17.19,17.115,17.135,35300.0
2022-11-22,17.09,17.245,17.08,17.175,11208.0
2022-11-23,17.285,17.305,17.23,17.285,4900.0
2022-11-24,17.285,17.34,17.275,17.275,3875.0
2022-11-25,17.135,17.245,17.135,17.245,12159.0
2022-11-28,17.295,17.295,17.2,17.245,4440.0
2022-11-29,17.18,17.245,17.18,17.24,1422.0
2022-11-30,17.22,17.33,17.22,17.285,4685.0
2022-12-01,17.34,17.46,17.34,17.46,20355.0
2022-12-02,17.44,17.5,17.425,17.48,5700.0
2022-12-05,17.375,17.435,17.37,17.435,27500.0
2022-12-06,17.415,17.49,17.415,17.49,7160.0
2022-12-07,17.505,17.505,17.48,17.49,18000.0
2022-12-08,17.35,17.535,17.34,17.46,12875.0
2022-12-09,17.34,17.49,17.34,17.425,10497.0
2022-12-12,17.425,17.47,17.36,17.36,24100.0
2022-12-13,17.515,17.515,17.395,17.425,11300.0
2022-12-14,17.425,17.465,17.375,17.415,28855.0
2022-12-15,17.47,17.47,17.385,17.395,10100.0
2022-12-16,17.275,17.395,17.275,17.32,4950.0
2022-12-19,17.18,17.295,17.18,17.24,10451.0
2022-12-20,17.18,17.24,17.125,17.24,3200.0
2022-12-21,17.125,17.155,17.125,17.155,1300.0
2022-12-22,17.275,17.305,17.125,17.125,6797.0
2022-12-23,17.135,17.175,17.08,17.11,8100.0
2022-12-28,17.08,17.08,16.985,16.995,7200.0
2022-12-29,17.11,17.11,17.025,17.025,4000.0
2022-12-30,16.98,17.025,16.98,17.025,3300.0
2023-01-03,17.11,17.175,17.07,17.08,2300.0
2023-01-04,17.165,17.22,17.165,17.21,908.0
2023-01-05,17.285,17.295,17.135,17.155,6450.0
2023-01-06,17.285,17.315,17.26,17.265,7500.0
2023-01-09,17.25,17.36,17.25,17.275,46029.0
2023-01-10,17.315,17.325,17.26,17.295,3035.0
2023-01-11,17.35,17.415,17.35,17.37,1751.0
2023-01-12,17.435,17.5,17.38,17.425,7400.0
2023-01-13,17.33,17.48,17.33,17.415,3900.0
2023-01-16,17.315,17.49,17.305,17.49,9715.0
2023-01-17,17.33,17.48,17.33,17.445,4250.0
2023-01-18,17.715,17.715,17.52,17.53,4468.0
2023-01-19,17.52,17.575,17.52,17.545,4500.0
2023-01-20,17.455,17.53,17.455,17.465,7300.0
2023-01-23,17.415,17.465,17.415,17.415,1100.0
2023-01-24,17.555,17.555,17.475,17.475,1900.0
2023-01-25,17.565,17.575,17.465,17.49,8005.0
2023-01-26,17.51,17.545,17.465,17.5,8200.0
2023-01-27,17.51,17.51,17.465,17.465,1674.0
2023-01-30,17.465,17.465,17.415,17.415,1500.0
2023-01-31,17.445,17.53,17.445,17.49,4800.0
2023-02-01,17.49,17.565,17.455,17.5,5244.0
2023-02-02,17.67,17.68,17.585,17.65,2003.0
2023-02-03,17.455,17.605,17.445,17.54,3046.0
2023-02-06,17.445,17.51,17.445,17.51,713.0
2023-02-07,17.49,17.49,17.39,17.39,31140.0
2023-02-08,17.4,17.475,17.4,17.405,4200.0
2023-02-09,17.475,17.475,17.4,17.445,3552.0
2023-02-10,17.51,17.51,17.35,17.35,2854.0
2023-02-13,17.4,17.415,17.35,17.415,12400.0
2023-02-14,17.38,17.38,17.285,17.295,20000.0
2023-02-15,17.39,17.39,17.265,17.265,5700.0
2023-02-16,17.305,17.305,17.23,17.275,3609.0
2023-02-17,17.165,17.295,17.165,17.295,2861.0
2023-02-21,17.14,17.185,17.14,17.185,500.0
2023-02-22,17.205,17.22,17.165,17.165,1636.0
2023-02-23,17.195,17.26,17.195,17.195,2500.0
2023-02-24,17.22,17.22,17.14,17.14,3953.0
2023-02-27,17.07,17.23,17.07,17.175,9181.0
2023-02-28,17.175,17.205,17.12,17.195,5372.0
2023-03-01,17.285,17.295,17.11,17.11,4885.0
2023-03-02,17.07,17.145,17.07,17.14,6159.0
2023-03-03,17.195,17.23,17.175,17.23,36600.0
2023-03-06,17.23,17.23,17.165,17.165,8370.0
2023-03-07,17.185,17.24,17.165,17.24,19931.0
2023-03-08,17.22,17.25,17.175,17.195,3091.0
2023-03-09,17.285,17.285,17.195,17.26,4100.0
2023-03-10,17.295,17.41,17.295,17.315,40090.0
2023-03-13,17.5,17.5,17.485,17.495,690.0
2023-03-14,17.355,17.41,17.315,17.315,10028.0
2023-03-15,17.51,17.51,17.4,17.465,4900.0
2023-03-16,17.52,17.52,17.36,17.37,3300.0
2023-03-17,17.525,17.555,17.46,17.555,3500.0
2023-03-20,17.45,17.46,17.43,17.44,8100.0
2023-03-21,17.45,17.46,17.375,17.43,5900.0
2023-03-22,17.45,17.495,17.385,17.45,7300.0
2023-03-23,17.535,17.58,17.495,17.56,11887.0
2023-03-24,17.555,17.635,17.535,17.58,3426.0
2023-03-27,17.525,17.545,17.48,17.515,2759.0
2023-03-28,17.42,17.505,17.42,17.495,3400.0
2023-03-29,17.33,17.495,17.33,17.43,3500.0
2023-03-30,17.48,17.48,17.44,17.44,1100.0
2023-03-31,17.515,17.535,17.48,17.48,2001.0
2023-04-03,17.57,17.58,17.47,17.525,7417.0
2023-04-04,17.48,17.6,17.48,17.545,3094.0
2023-04-05,17.635,17.635,17.59,17.62,1900.0
2023-04-06,17.57,17.62,17.56,17.56,5488.0
2023-04-10,17.525,17.535,17.525,17.535,1800.0
2023-04-11,17.545,17.56,17.515,17.545,4777.0
2023-04-12,17.685,17.695,17.515,17.59,2156.0
2023-04-13,17.59,17.59,17.525,17.525,2400.0
2023-04-14,17.48,17.505,17.47,17.48,3700.0
2023-04-17,17.47,17.48,17.43,17.48,1237.0
2023-04-18,17.33,17.48,17.32,17.45,4726.0
2023-04-19,17.44,17.46,17.41,17.45,2700.0
2023-04-20,17.5,17.53,17.465,17.52,10700.0
2023-04-21,17.54,17.54,17.475,17.485,3700.0
2023-04-24,17.53,17.55,17.53,17.55,6700.0
2023-04-25,17.595,17.615,17.57,17.615,5000.0
2023-04-26,17.5,17.615,17.5,17.615,995.0
2023-04-27,17.52,17.615,17.52,17.615,753.0
2023-04-28,17.7,17.71,17.57,17.57,3468.0
2023-05-01,17.595,17.615,17.485,17.485,4158.0
2023-05-02,17.56,17.615,17.55,17.56,1755.0
2023-05-03,17.65,17.65,17.585,17.585,3041.0
2023-05-04,17.67,17.67,17.585,17.585,1200.0
2023-05-05,17.55,17.585,17.54,17.54,1683.0
2023-05-08,17.635,17.635,17.5,17.55,6500.0
2023-05-09,17.54,17.54,17.5,17.5,2400.0
2023-05-10,17.595,17.595,17.53,17.55,2168.0
2023-05-11,17.66,17.66,17.635,17.645,3000.0
2023-05-12,17.575,17.625,17.575,17.625,5801.0
2023-05-15,17.575,17.585,17.575,17.575,1700.0
2023-05-16,17.54,17.55,17.495,17.495,5400.0
2023-05-17,17.475,17.53,17.475,17.53,1200.0
2023-05-18,17.495,17.53,17.42,17.53,1216.0
2023-05-19,17.475,17.485,17.435,17.445,6700.0
2023-05-23,17.43,17.445,17.43,17.445,2000.0
2023-05-24,17.4,17.42,17.37,17.37,2112.0
2023-05-25,17.41,17.41,17.355,17.38,6400.0
2023-05-26,17.295,17.38,17.295,17.315,1350.0
2023-05-29,17.475,17.485,17.335,17.345,1510.0
2023-05-30,17.42,17.465,17.42,17.43,3700.0
2023-05-31,17.505,17.505,17.43,17.43,2800.0
2023-06-01,17.495,17.495,17.465,17.475,3900.0
2023-06-02,17.485,17.485,17.475,17.485,500.0
2023-06-05,17.465,17.485,17.455,17.485,400.0
2023-06-06,17.465,17.485,17.435,17.485,700.0
2023-06-07,17.41,17.435,17.36,17.43,7125.0
2023-06-08,17.455,17.455,17.43,17.43,1148.0
2023-06-09,17.54,17.54,17.38,17.455,3008.0
2023-06-12,17.455,17.465,17.41,17.465,786.0
2023-06-13,17.43,17.435,17.39,17.42,5000.0
2023-06-14,17.355,17.435,17.355,17.43,6100.0
2023-06-15,17.36,17.455,17.36,17.435,3855.0
2023-06-16,17.445,17.455,17.435,17.455,21763.0
2023-06-19,17.42,17.45,17.42,17.42,900.0
2023-06-20,17.485,17.485,17.42,17.42,6287.0
2023-06-21,17.38,17.46,17.38,17.42,2627.0
2023-06-22,17.46,17.46,17.4,17.42,3000.0
2023-06-23,17.44,17.465,17.42,17.42,4100.0
2023-06-26,17.59,17.59,17.44,17.59,1801.0
2023-06-27,17.495,17.495,17.45,17.485,2760.0
2023-06-28,17.515,17.525,17.495,17.495,3706.0
2023-06-29,17.475,17.475,17.4,17.44,1457.0
2023-06-30,17.475,17.54,17.42,17.42,10600.0
2023-07-04,17.485,17.485,17.38,17.42,800.0
2023-07-05,17.345,17.42,17.335,17.42,1829.0
2023-07-06,17.345,17.375,17.315,17.365,8600.0
2023-07-07,17.315,17.375,17.315,17.365,3000.0
2023-07-10,17.355,17.38,17.355,17.355,500.0
2023-07-11,17.305,17.4,17.3,17.345,3720.0
2023-07-12,17.44,17.475,17.44,17.475,1000.0
2023-07-13,17.535,17.57,17.525,17.56,1500.0
2023-07-14,17.515,17.54,17.515,17.54,5546.0
2023-07-17,17.515,17.57,17.505,17.54,2500.0
2023-07-18,17.61,17.61,17.54,17.54,100.0
2023-07-19,17.625,17.635,17.6,17.61,2400.0
2023-07-20,17.55,17.58,17.515,17.525,775.0
2023-07-21,17.59,17.59,17.505,17.555,35550.0
2023-07-24,17.55,17.57,17.515,17.515,4922.0
2023-07-25,17.56,17.56,17.515,17.515,4815.0
2023-07-26,17.475,17.55,17.475,17.53,6500.0
2023-07-27,17.535,17.55,17.485,17.485,19400.0
2023-07-28,17.525,17.525,17.505,17.505,500.0
2023-07-31,17.56,17.56,17.535,17.55,988.0
2023-08-01,17.55,17.56,17.485,17.55,2550.0
2023-08-02,17.535,17.545,17.38,17.39,31630.0
2023-08-03,17.29,17.39,17.29,17.39,1504.0
2023-08-04,17.27,17.4,17.26,17.4,10148.0
2023-08-08,17.475,17.495,17.41,17.465,8100.0
2023-08-09,17.485,17.505,17.45,17.495,17038.0
2023-08-10,17.495,17.495,17.42,17.495,2500.0
2023-08-11,17.39,17.39,17.345,17.39,6350.0
2023-08-14,17.325,17.355,17.295,17.345,3920.0
2023-08-15,17.305,17.345,17.29,17.345,2414.0
2023-08-16,17.295,17.295,17.24,17.24,1300.0
2023-08-17,17.185,17.22,17.185,17.22,700.0
2023-08-18,17.27,17.295,17.23,17.27,2400.0
2023-08-21,17.195,17.205,17.135,17.205,1874.0
2023-08-22,17.22,17.23,17.205,17.205,1593.0
2023-08-23,17.335,17.335,17.28,17.315,3625.0
2023-08-24,17.375,17.375,17.305,17.305,1000.0
2023-08-25,17.39,17.39,17.335,17.375,1100.0
2023-08-28,17.365,17.375,17.365,17.375,900.0
2023-08-29,17.375,17.44,17.375,17.44,3511.0
2023-08-30,17.355,17.45,17.345,17.42,3261.0
2023-08-31,17.435,17.445,17.42,17.42,2535.0
2023-09-01,17.445,17.455,17.42,17.42,1200.0
2023-09-05,17.42,17.43,17.275,17.315,3600.0
2023-09-06,17.41,17.43,17.26,17.285,2515.0
2023-09-07,17.38,17.4,17.275,17.295,1680.0
2023-09-08,17.305,17.305,17.22,17.265,2053.0
2023-09-11,17.265,17.265,17.22,17.265,608.0
2023-09-12,17.2,17.24,17.2,17.24,1500.0
2023-09-13,17.265,17.335,17.265,17.285,3470.0
2023-09-14,17.315,17.315,17.24,17.25,624.0
2023-09-15,17.275,17.39,17.275,17.38,4945.0
2023-09-18,17.18,17.285,17.18,17.285,2520.0
2023-09-19,17.26,17.275,17.155,17.26,850.0
2023-09-20,17.26,17.305,17.24,17.295,1250.0
2023-09-21,17.155,17.22,17.155,17.165,3000.0
2023-09-22,17.19,17.21,17.19,17.2,2600.0
2023-09-25,17.08,17.145,17.07,17.08,4965.0
2023-09-26,17.095,17.155,17.08,17.08,2950.0
2023-09-27,17.085,17.085,16.995,17.01,5400.0
2023-09-28,16.91,17.01,16.9,16.985,2412.0
2023-09-29,17.055,17.115,17.02,17.02,875.0
2023-10-02,17.065,17.075,17.01,17.055,3700.0
2023-10-03,16.915,16.915,16.875,16.915,5600.0
2023-10-04,16.935,16.95,16.895,16.905,6100.0
2023-10-05,16.875,16.885,16.855,16.865,2300.0
2023-10-06,16.8,16.865,16.79,16.865,2100.0
2023-10-10,16.82,16.885,16.82,16.885,2544.0
2023-10-11,17.075,17.075,16.885,16.885,2200.0
2023-10-12,17.02,17.03,17.0,17.0,3900.0
2023-10-13,17.035,17.035,16.95,16.95,3600.0
2023-10-16,16.95,16.99,16.95,16.99,1300.0
2023-10-17,17.02,17.03,16.915,16.925,16900.0
2023-10-18,16.895,16.895,16.84,16.855,3150.0
2023-10-19,16.85,16.85,16.78,16.79,4612.0
2023-10-20,16.79,16.8,16.77,16.8,1100.0
2023-10-23,16.83,16.875,16.83,16.865,6200.0
2023-10-24,16.905,16.935,16.875,16.925,10045.0
2023-10-25,16.85,16.925,16.85,16.925,3356.0
2023-10-26,16.79,16.95,16.78,16.935,4940.0
2023-10-27,16.935,16.99,16.935,16.99,7700.0
2023-10-30,16.81,16.885,16.79,16.81,286.0
2023-10-31,16.97,16.98,16.94,16.955,3300.0
2023-11-01,16.95,17.01,16.95,17.01,5200.0
2023-11-02,17.025,17.025,16.97,17.02,2800.0
2023-11-03,17.045,17.175,17.045,17.13,2300.0
2023-11-06,17.18,17.2,17.15,17.15,8300.0
2023-11-07,17.235,17.245,17.19,17.19,5200.0
2023-11-08,17.265,17.295,17.235,17.245,14200.0
2023-11-09,17.18,17.18,17.14,17.16,4800.0
2023-11-10,17.215,17.245,17.19,17.19,3680.0
2023-11-13,17.095,17.17,17.085,17.17,3022.0
2023-11-14,17.32,17.32,17.275,17.285,800.0
2023-11-15,17.235,17.235,17.21,17.21,4200.0
2023-11-16,17.425,17.425,17.425,17.425,1400.0
2023-11-17,17.4,17.4,17.34,17.36,9875.0
2023-11-20,17.445,17.49,17.415,17.445,835.0
2023-11-21,17.36,17.445,17.36,17.445,1800.0
2023-11-22,17.425,17.49,17.415,17.415,3980.0
2023-11-23,17.405,17.475,17.36,17.37,8406.0
2023-11-24,17.285,17.31,17.285,17.305,1300.0
2023-11-27,17.38,17.435,17.38,17.4,2000.0
2023-11-28,17.485,17.485,17.4,17.4,1700.0
2023-11-29,17.57,17.58,17.54,17.57,3000.0
2023-11-30,17.525,17.525,17.4,17.42,5600.0
2023-12-01,17.575,17.575,17.515,17.545,3130.0
2023-12-04,17.61,17.62,17.555,17.575,1935.0
2023-12-05,17.69,17.695,17.63,17.69,2989.0
2023-12-06,17.67,17.745,17.66,17.705,3800.0
2023-12-07,17.785,17.85,17.785,17.83,3700.0
2023-12-08,17.62,17.66,17.6,17.62,4350.0
2023-12-11,17.6,17.63,17.595,17.63,3500.0
2023-12-12,17.725,17.775,17.725,17.735,800.0
2023-12-13,17.69,17.82,17.67,17.81,30487.0
2023-12-14,17.895,17.895,17.85,17.85,5500.0
2023-12-15,17.905,17.905,17.85,17.905,1300.0
2023-12-18,17.975,17.99,17.935,17.935,2016.0
2023-12-19,17.945,17.975,17.905,17.935,8786.0
2023-12-20,18.0,18.05,17.945,18.04,3900.0
2023-12-21,18.03,18.08,18.01,18.02,8381.0
2023-12-22,17.965,18.02,17.955,17.99,1800.0
2023-12-27,17.99,18.115,17.99,18.085,3000.0
2023-12-28,18.03,18.165,18.03,18.165,556.0
2023-12-29,18.05,18.115,18.05,18.06,2800.0
2024-01-02,18.175,18.175,17.985,18.06,1500.0
2024-01-03,18.04,18.04,17.985,18.005,3400.0
2024-01-04,17.965,17.965,17.925,17.925,1200.0
2024-01-05,17.945,17.945,17.88,17.9,1277.0
2024-01-08,18.01,18.01,17.935,17.935,1329.0
2024-01-09,17.965,17.965,17.915,17.925,1100.0
2024-01-10,17.925,17.945,17.9,17.9,2785.0
2024-01-11,17.945,18.005,17.945,17.995,2100.0
2024-01-12,18.02,18.04,17.975,18.02,2601.0
2024-01-15,18.06,18.06,17.985,17.985,6500.0
2024-01-16,18.08,18.09,17.915,17.915,18829.0
2024-01-17,17.945,17.945,17.87,17.915,2700.0
2024-01-18,17.84,17.87,17.82,17.87,3864.0
2024-01-19,17.82,17.84,17.82,17.83,1700.0
2024-01-22,17.955,17.975,17.9,17.965,19260.0
2024-01-23,17.85,17.85,17.8,17.8,6500.0
2024-01-24,17.88,17.905,17.87,17.88,900.0
2024-01-25,17.86,17.86,17.775,17.785,2300.0
2024-01-26,17.86,17.87,17.83,17.87,1400.0
2024-01-29,17.905,17.905,17.87,17.87,2400.0
2024-01-30,17.84,17.925,17.84,17.86,9000.0
2024-01-31,17.89,18.015,17.89,17.985,6745.0
2024-02-01,18.09,18.09,17.995,17.995,3900.0
2024-02-02,17.995,18.015,17.935,18.015,13900.0
2024-02-05,17.945,17.955,17.91,17.945,1000.0
2024-02-06,17.985,17.985,17.88,17.9,12400.0
2024-02-07,17.92,17.93,17.88,17.91,3900.0
2024-02-08,17.88,17.88,17.84,17.84,613.0
2024-02-09,17.87,17.89,17.87,17.87,8349.0
2024-02-12,17.85,17.87,17.82,17.83,1700.0
2024-02-13,17.87,17.89,17.86,17.86,657.0
2024-02-14,17.815,17.815,17.765,17.765,4100.0
2024-02-15,17.805,17.84,17.775,17.775,6282.0
2024-02-16,17.815,17.86,17.785,17.86,8000.0
2024-02-20,17.815,17.93,17.815,17.92,1300.0
2024-02-21,17.84,17.84,17.755,17.775,13466.0
2024-02-22,17.805,17.805,17.745,17.765,4200.0
2024-02-23,17.85,17.9,17.85,17.87,12315.0
2024-02-26,17.92,17.935,17.82,17.82,10750.0
2024-02-27,17.86,17.86,17.815,17.82,1800.0
2024-02-28,17.85,17.88,17.83,17.83,2566.0
2024-02-29,17.865,17.865,17.81,17.81,10100.0
2024-03-01,17.905,17.915,17.885,17.905,9133.0
2024-03-04,17.915,17.945,17.905,17.905,742.0
2024-03-05,17.95,17.99,17.935,17.95,8500.0
2024-03-06,17.945,17.96,17.925,17.945,3003.0
2024-03-07,18.095,18.115,17.97,17.97,1275.0
2024-03-08,17.97,18.085,17.97,18.05,7810.0
2024-03-11,18.02,18.04,17.98,18.03,7950.0
2024-03-12,17.98,18.01,17.98,18.0,3605.0
2024-03-13,17.98,17.98,17.935,17.96,6800.0
2024-03-14,17.835,17.96,17.835,17.95,18600.0
2024-03-15,17.885,17.905,17.875,17.885,6200.0
2024-03-18,17.885,17.885,17.865,17.885,5000.0
2024-03-19,17.945,17.945,17.885,17.885,6400.0
2024-03-20,17.885,17.895,17.835,17.835,5400.0
2024-03-21,17.97,17.99,17.895,17.915,20176.0
2024-03-22,18.02,18.03,17.915,17.915,1500.0
2024-03-25,17.935,17.96,17.915,17.915,300.0
2024-03-26,17.945,17.96,17.915,17.915,13017.0
2024-03-27,17.79,18.04,17.79,17.79,1900.0
2024-03-28,18.095,18.16,17.95,18.045,11805.0
2024-04-01,17.785,18.035,17.785,17.99,690.0
2024-04-02,18.125,18.13,17.9,17.9,2654.0
2024-04-03,17.855,17.92,17.845,17.92,6100.0
2024-04-04,17.98,17.98,17.89,17.92,4000.0
2024-04-05,17.95,17.98,17.94,17.95,2000.0
2024-04-08,17.92,17.92,17.89,17.92,4368.0
2024-04-09,17.92,17.95,17.92,17.92,300.0
2024-04-10,17.94,17.94,17.91,17.94,1298.0
2024-04-11,17.845,17.845,17.795,17.825,6400.0
2024-04-12,17.835,17.89,17.835,17.89,5725.0
2024-04-15,17.765,17.795,17.74,17.74,3700.0
2024-04-16,17.73,17.75,17.71,17.74,6452.0
2024-04-17,17.755,17.755,17.71,17.75,7500.0
2024-04-18,17.72,17.74,17.72,17.72,2100.0
2024-04-19,17.755,17.755,17.69,17.73,4679.0
2024-04-22,17.67,17.7,17.65,17.67,3580.0
2024-04-23,17.74,17.775,17.73,17.73,8420.0
2024-04-24,17.785,17.785,17.71,17.75,2821.0
2024-04-25,17.68,17.68,17.625,17.65,2100.0
2024-04-26,17.68,17.68,17.65,17.65,1500.0
2024-04-29,17.74,17.775,17.73,17.74,15500.0
2024-04-30,17.785,17.795,17.71,17.71,26500.0
2024-05-01,17.69,17.74,17.69,17.71,5650.0
2024-05-02,17.76,17.77,17.71,17.71,5122.0
2024-05-03,17.785,17.875,17.785,17.815,5849.0
2024-05-06,17.875,17.875,17.845,17.845,1300.0
2024-05-07,17.94,17.98,17.94,17.97,5200.0
2024-05-08,17.93,17.93,17.885,17.91,6422.0
2024-05-09,17.855,17.885,17.855,17.855,873.0
2024-05-10,17.845,17.895,17.845,17.895,4700.0
2024-05-13,17.92,17.92,17.875,17.875,700.0
2024-05-14,18.0,18.0,17.865,17.905,2577.0
2024-05-15,17.98,18.0,17.95,17.98,1300.0
2024-05-16,17.98,18.01,17.98,17.99,1700.0
2024-05-17,17.98,17.98,17.94,17.96,4560.0
2024-05-21,18.0,18.01,17.96,17.98,5000.0
2024-05-22,17.93,17.97,17.91,17.95,10200.0
2024-05-23,17.92,17.95,17.92,17.93,1700.0
2024-05-24,17.805,17.855,17.805,17.855,1130.0
2024-05-27,17.855,17.855,17.845,17.855,1000.0
2024-05-28,17.895,17.905,17.865,17.875,15900.0
2024-05-29,17.845,17.845,17.805,17.825,3100.0
2024-05-30,17.885,17.885,17.775,17.805,2800.0
2024-05-31,17.785,17.815,17.785,17.805,6300.0
2024-06-03,17.955,18.035,17.955,17.975,600.0
2024-06-04,18.005,18.045,17.88,18.015,10680.0
2024-06-05,18.085,18.095,17.995,18.025,6250.0
2024-06-06,18.015,18.055,17.995,18.035,6900.0
2024-06-07,17.88,17.985,17.86,17.975,1254.0
2024-06-10,17.86,17.9,17.83,17.87,4500.0
2024-06-11,17.89,17.9,17.87,17.9,3100.0
2024-06-12,17.965,18.015,17.965,17.965,1700.0
2024-06-13,18.015,18.025,17.985,17.995,7659.0
2024-06-14,17.975,18.055,17.92,18.005,5351.0
2024-06-17,18.025,18.255,18.025,18.045,6430.0
2024-06-18,18.025,18.085,18.025,18.065,6213.0
2024-06-19,18.035,18.085,18.035,18.065,1235.0
2024-06-20,18.005,18.015,17.965,17.985,2741.0
2024-06-21,18.055,18.065,18.005,18.045,1700.0
2024-06-24,18.055,18.055,18.025,18.055,3100.0
2024-06-25,18.075,18.075,18.005,18.045,9935.0
2024-06-26,18.005,18.055,18.005,18.045,3500.0
2024-06-27,18.055,18.055,17.985,17.985,6206.0
2024-06-28,17.95,17.98,17.94,17.94,1800.0
2024-07-02,17.95,17.95,17.915,17.935,3500.0
2024-07-03,17.97,17.98,17.97,17.98,2000.0
2024-07-04,18.02,18.02,17.99,17.99,3200.0
2024-07-05,18.08,18.08,18.08,18.08,4557.0
2024-07-08,17.99,18.08,17.97,18.05,4507.0
2024-07-09,18.04,18.04,18.01,18.03,600.0
2024-07-10,18.0,18.06,17.99,18.04,4103.0
2024-07-11,18.185,18.215,18.165,18.205,5530.0
2024-07-12,18.205,18.225,18.175,18.215,2759.0
2024-07-15,18.235,18.235,18.205,18.205,500.0
2024-07-16,18.175,18.195,18.145,18.165,5777.0
2024-07-17,18.3,18.3,18.26,18.27,300.0
2024-07-18,18.195,18.235,18.165,18.165,16017.0
2024-07-19,18.195,18.195,18.155,18.165,400.0
2024-07-22,18.095,18.205,18.095,18.145,16600.0
2024-07-23,18.195,18.195,18.155,18.165,626.0
2024-07-24,18.195,18.195,18.175,18.175,4100.0
2024-07-25,18.135,18.185,18.135,18.165,5000.0
2024-07-26,18.27,18.27,18.195,18.215,4624.0
2024-07-29,18.225,18.25,18.225,18.235,3100.0
2024-07-30,18.235,18.235,18.235,18.235,4500.0
2024-07-31,18.29,18.3,18.26,18.28,7200.0
2024-08-01,18.455,18.465,18.355,18.415,5716.0
2024-08-02,18.58,18.625,18.58,18.61,12100.0
2024-08-06,18.47,18.47,18.365,18.395,5255.0
2024-08-07,18.425,18.425,18.345,18.385,8100.0
2024-08-08,18.375,18.425,18.375,18.395,1900.0
2024-08-09,18.47,18.47,18.445,18.465,400.0
2024-08-12,18.5,18.53,18.5,18.51,2500.0
2024-08-13,18.53,18.57,18.53,18.55,200.0
2024-08-14,18.56,18.6,18.56,18.59,500.0
2024-08-15,18.51,18.54,18.465,18.53,6370.0
2024-08-16,18.54,18.54,18.52,18.52,3200.0
2024-08-19,18.53,18.57,18.53,18.54,7900.0
2024-08-20,18.445,18.61,18.435,18.6,6062.0
2024-08-21,18.625,18.625,18.59,18.6,500.0
2024-08-22,18.58,18.58,18.52,18.55,3405.0
2024-08-23,18.58,18.58,18.54,18.56,2100.0
2024-08-26,18.56,18.56,18.54,18.54,1100.0
2024-08-27,18.56,18.56,18.53,18.55,864.0
2024-08-28,18.51,18.57,18.49,18.54,2443.0
2024-08-29,18.53,18.53,18.49,18.52,1426.0
2024-08-30,18.505,18.525,18.415,18.42,4950.0
2024-09-03,18.75,18.75,18.575,18.595,8410.0
2024-09-04,18.605,18.62,18.605,18.62,1000.0
2024-09-05,18.64,18.7,18.64,18.67,700.0
2024-09-06,18.77,18.77,18.75,18.75,700.0
2024-09-09,18.66,18.71,18.66,18.69,13223.0
2024-09-10,18.77,18.805,18.76,18.78,2713.0
2024-09-11,18.68,18.77,18.67,18.73,4148.0
2024-09-12,18.815,18.815,18.77,18.785,2700.0
2024-09-13,18.815,18.815,18.78,18.78,1600.0
2024-09-16,18.845,18.845,18.825,18.825,3000.0
2024-09-17,18.815,18.815,18.77,18.785,4531.0
2024-09-18,18.885,18.885,18.74,18.77,6002.0
2024-09-19,18.72,18.72,18.67,18.7,7700.0
2024-09-20,18.74,18.77,18.71,18.75,4854.0
2024-09-23,18.795,18.795,18.65,18.67,3495.0
2024-09-24,18.75,18.75,18.71,18.71,2279.0
2024-09-25,18.72,18.75,18.71,18.73,1900.0
2024-09-26,18.73,18.76,18.71,18.74,4100.0
2024-09-27,18.83,18.84,18.79,18.82,9500.0
2024-09-30,18.75,18.79,18.705,18.72,19200.0
2024-10-01,18.75,18.75,18.695,18.695,4600.0
2024-10-02,18.595,18.75,18.595,18.72,1900.0
2024-10-03,18.74,18.74,18.71,18.74,6700.0
2024-10-04,18.585,18.625,18.585,18.605,2500.0
2024-10-07,18.625,18.655,18.595,18.625,4300.0
2024-10-08,18.595,18.605,18.575,18.585,8109.0
2024-10-09,18.655,18.655,18.555,18.595,3121.0
2024-10-10,18.705,18.71,18.48,18.605,5648.0
2024-10-11,18.43,18.595,18.42,18.565,11125.0
2024-10-15,18.625,18.625,18.575,18.595,5579.0
2024-10-16,18.575,18.575,18.545,18.565,900.0
2024-10-17,18.605,18.635,18.605,18.635,3800.0
2024-10-18,18.645,18.655,18.615,18.635,3700.0
2024-10-21,18.675,18.685,18.48,18.49,4462.0
2024-10-22,18.46,18.47,18.44,18.45,2200.0
2024-10-23,18.44,18.44,18.43,18.43,50.0
2024-10-24,18.47,18.53,18.47,18.52,14339.0
2024-10-25,18.37,18.51,18.37,18.49,1505.0
2024-10-28,18.43,18.47,18.43,18.46,5400.0
2024-10-29,18.45,18.47,18.43,18.44,2600.0
2024-10-30,18.43,18.43,18.37,18.39,2500.0
2024-10-31,18.395,18.425,18.385,18.405,9006.0
2024-11-01,18.375,18.385,18.365,18.365,1600.0
2024-11-04,18.375,18.395,18.375,18.375,5000.0
2024-11-05,18.375,18.395,18.345,18.385,5803.0
2024-11-06,18.345,18.375,18.335,18.355,3460.0
2024-11-07,18.435,18.46,18.365,18.365,6075.0
2024-11-08,18.51,18.52,18.435,18.44,8010.0
2024-11-11,18.46,18.46,18.425,18.435,4400.0
2024-11-12,18.425,18.425,18.305,18.335,16222.0
2024-11-13,18.375,18.435,18.375,18.395,3700.0
2024-11-14,18.415,18.435,18.275,18.415,7320.0
2024-11-15,18.47,18.47,18.405,18.435,4700.0
2024-11-18,18.255,18.365,18.255,18.355,3637.0
2024-11-19,18.275,18.365,18.265,18.355,2228.0
2024-11-20,18.415,18.415,18.395,18.395,4300.0
2024-11-21,18.275,18.375,18.255,18.375,4790.0
2024-11-22,18.365,18.405,18.365,18.385,2127.0
2024-11-25,18.51,18.52,18.51,18.51,1100.0
2024-11-26,18.52,18.61,18.52,18.6,3850.0
2024-11-27,18.53,18.57,18.435,18.55,5985.0
2024-11-28,18.53,18.53,18.5,18.52,500.0
2024-11-29,18.605,18.645,18.595,18.635,5148.0
2024-12-02,18.605,18.635,18.595,18.605,7700.0
2024-12-03,18.605,18.635,18.605,18.615,3566.0
2024-12-04,18.685,18.8,18.595,18.605,4193.0
2024-12-05,18.615,18.625,18.585,18.605,11600.0
2024-12-06,18.73,18.75,18.71,18.74,5100.0
2024-12-09,18.605,18.655,18.605,18.645,1600.0
2024-12-10,18.625,18.625,18.595,18.605,5800.0
2024-12-11,18.625,18.625,18.545,18.575,2500.0
2024-12-12,18.685,18.685,18.585,18.585,3438.0
2024-12-13,18.515,18.535,18.515,18.515,2900.0
2024-12-16,18.46,18.515,18.46,18.515,2516.0
2024-12-17,18.48,18.565,18.42,18.545,5307.0
2024-12-18,18.42,18.585,18.41,18.495,3679.0
2024-12-19,18.42,18.42,18.275,18.29,10550.0
2024-12-20,18.29,18.41,18.285,18.41,1153.0
2024-12-23,18.495,18.505,18.31,18.35,4123.0
2024-12-24,18.34,18.37,18.31,18.33,5200.0
2024-12-27,18.42,18.42,18.38,18.39,3101.0
2024-12-30,18.275,18.41,18.275,18.35,2460.0
2024-12-31,18.42,18.455,18.42,18.42,11400.0
2025-01-02,18.465,18.475,18.38,18.4,5800.0
2025-01-03,18.455,18.465,18.455,18.455,1200.0
2025-01-06,18.42,18.425,18.3,18.31,6527.0
2025-01-07,18.26,18.36,18.26,18.34,22454.0
2025-01-08,18.31,18.33,18.3,18.32,1538.0
2025-01-09,18.4,18.4,18.32,18.32,1690.0
2025-01-10,18.3,18.3,18.26,18.3,6000.0
2025-01-13,18.32,18.32,18.19,18.2,2400.0
2025-01-14,18.22,18.22,18.2,18.22,1920.0
2025-01-15,18.37,18.37,18.175,18.28,2402.0
2025-01-16,18.29,18.445,18.25,18.425,2860.0
2025-01-17,18.28,18.425,18.28,18.42,5005.0
2025-01-20,18.28,18.33,18.28,18.3,2600.0
2025-01-21,18.435,18.455,18.41,18.425,11300.0
2025-01-22,18.445,18.445,18.425,18.425,1900.0
2025-01-23,18.36,18.38,18.35,18.38,900.0
2025-01-24,18.23,18.42,18.23,18.41,9351.0
2025-01-27,18.465,18.485,18.455,18.475,10500.0
2025-01-28,18.41,18.435,18.4,18.425,2941.0
2025-01-29,18.465,18.495,18.42,18.435,17100.0
2025-01-30,18.475,18.575,18.445,18.485,11844.0
2025-01-31,18.53,18.53,18.4,18.48,7750.0
2025-02-03,18.585,18.625,18.47,18.51,7685.0
2025-02-04,18.33,18.33,18.28,18.31,1178.0
2025-02-05,18.535,18.585,18.52,18.585,8700.0
2025-02-06,18.565,18.585,18.565,18.565,5700.0
2025-02-07,18.51,18.52,18.51,18.51,1800.0
2025-02-10,18.575,18.575,18.565,18.565,3500.0
2025-02-11,18.645,18.645,18.51,18.51,1500.0
2025-02-12,18.595,18.595,18.43,18.47,11070.0
2025-02-13,18.45,18.48,18.45,18.45,1600.0
2025-02-14,18.595,18.645,18.52,18.535,9510.0
2025-02-18,18.43,18.555,18.42,18.545,15450.0
2025-02-19,18.595,18.605,18.49,18.52,14250.0
2025-02-20,18.51,18.53,18.51,18.51,1590.0
2025-02-21,18.545,18.585,18.545,18.565,5922.0
2025-02-24,18.595,18.625,18.545,18.615,6934.0
2025-02-25,18.655,18.695,18.655,18.695,12800.0
2025-02-26,18.685,18.685,18.625,18.655,2000.0
2025-02-27,18.695,18.715,18.665,18.695,1400.0
2025-02-28,18.68,18.68,18.62,18.65,9700.0
2025-03-03,18.55,18.845,18.46,18.825,13068.0
2025-03-04,18.57,18.735,18.57,18.68,21229.0
2025-03-05,18.61,18.62,18.53,18.6,13474.0
2025-03-06,18.57,18.57,18.52,18.53,3950.0
2025-03-07,18.63,18.725,18.63,18.63,14091.0
2025-03-10,18.705,18.705,18.64,18.65,371.0
2025-03-11,18.49,18.69,18.49,18.59,2344.0
2025-03-12,18.54,18.54,18.405,18.49,3115.0
2025-03-13,18.51,18.61,18.51,18.6,3500.0
2025-03-14,18.52,18.52,18.46,18.46,9607.0
2025-03-17,18.66,18.68,18.49,18.49,4565.0
2025-03-18,18.58,18.63,18.58,18.61,1871.0
2025-03-19,18.68,18.68,18.59,18.61,2303.0
2025-03-20,18.775,18.775,18.59,18.59,9120.0
2025-03-21,18.68,18.68,18.65,18.66,8935.0
2025-03-24,18.55,18.58,18.55,18.56,3704.0
2025-03-25,18.575,18.6,18.56,18.56,1188.0
2025-03-26,18.64,18.64,18.49,18.55,6538.0
2025-03-27,18.59,18.62,18.59,18.62,19.0
2025-03-28,18.59,18.64,18.59,18.63,2782.0
2025-03-31,18.72,18.72,18.6,18.6,70166.0
2025-04-01,18.62,18.65,18.61,18.61,4030.0
2025-04-02,18.72,18.74,18.68,18.69,2224.0
2025-04-03,18.59,18.62,18.57,18.61,28956.0
2025-04-04,18.915,18.915,18.855,18.855,12854.0
2025-04-07,18.77,18.77,18.67,18.67,2814.0
2025-04-08,18.475,18.61,18.475,18.56,4695.0
2025-04-09,18.425,18.55,18.425,18.54,1809.0
2025-04-10,18.7,18.7,18.485,18.485,1279.0
2025-04-11,18.52,18.58,18.52,18.56,13921.0
2025-04-14,18.59,18.64,18.59,18.62,165.0
2025-04-15,18.69,18.72,18.69,18.72,248.0
2025-04-16,18.59,18.64,18.56,18.57,2370.0
2025-04-17,18.68,18.72,18.66,18.69,3952.0
2025-04-21,18.68,18.71,18.68,18.69,442.0
2025-04-22,18.78,18.78,18.56,18.59,3907.0
2025-04-23,18.6,18.68,18.6,18.66,777.0
2025-04-24,18.72,18.72,18.69,18.69,1402.0
2025-04-25,18.71,18.76,18.7,18.74,3398.0
2025-04-28,18.73,18.73,18.73,18.73,17.0
2025-04-29,18.77,18.81,18.77,18.79,1087.0
2025-04-30,18.75,18.75,18.69,18.69,5341.0
2025-05-01,18.79,18.8,18.79,18.8,10876.0
2025-05-02,18.69,18.7,18.69,18.7,3963.0
2025-05-05,18.74,18.74,18.71,18.74,253.0
2025-05-06,18.66,18.72,18.66,18.68,13274.0
2025-05-07,18.78,18.825,18.78,18.805,2732.0
2025-05-08,18.845,18.855,18.815,18.825,1621.0
2025-05-09,18.66,18.8,18.63,18.76,2807.0
2025-05-12,18.62,18.65,18.61,18.61,6704.0
2025-05-13,18.7,18.71,18.69,18.69,627.0
2025-05-14,18.7,18.7,18.68,18.68,907.0
2025-05-15,18.69,18.69,18.64,18.65,7869.0
2025-05-16,18.66,18.73,18.65,18.68,4160.0
2025-05-20,18.73,18.815,18.7,18.73,6416.0
2025-05-21,18.51,18.53,18.51,18.51,1822.0
2025-05-22,18.71,18.71,18.61,18.61,1011.0
2025-05-23,18.7,18.7,18.5,18.51,31.0
2025-05-26,18.61,18.71,18.61,18.69,3660.0
2025-05-27,18.78,18.79,18.7,18.72,6092.0
2025-05-28,18.61,18.64,18.6,18.61,1697.0
2025-05-29,18.71,18.71,18.7,18.7,502.0
2025-05-30,18.605,18.625,18.535,18.555,18682.0
2025-06-02,18.745,18.745,18.725,18.745,1100.0
2025-06-03,18.695,18.695,18.615,18.645,4413.0
2025-06-04,18.705,18.735,18.675,18.705,5274.0
2025-06-05,18.685,18.715,18.665,18.675,1230.0
2025-06-06,18.695,18.695,18.695,18.695,0.0
2025-06-09,18.665,18.685,18.655,18.685,1438.0
2025-06-10,18.635,18.695,18.635,18.665,3239.0
2025-06-11,18.815,18.855,18.765,18.775,6101.0
2025-06-12,18.655,18.735,18.615,18.725,3090.0
2025-06-13,18.655,18.695,18.655,18.675,8582.0
2025-06-16,18.705,18.725,18.675,18.685,952.0
2025-06-17,18.665,18.735,18.665,18.735,4299.0
2025-06-18,18.795,18.815,18.795,18.795,1181.0
2025-06-19,18.765,18.775,18.755,18.755,1894.0
2025-06-20,18.775,18.785,18.735,18.765,1157.0
2025-06-23,18.755,18.775,18.755,18.775,156.0
2025-06-24,18.775,18.865,18.775,18.855,1090.0
2025-06-25,18.915,18.915,18.785,18.815,1369.0
2025-06-26,18.745,18.765,18.745,18.755,1570.0
2025-06-27,18.935,18.935,18.865,18.865,1789.0
2025-06-30,18.74,18.81,18.74,18.78,6190.0
2025-07-02,18.81,18.81,18.79,18.79,5529.0
2025-07-03,18.79,18.8,18.75,18.8,5243.0
2025-07-04,18.85,18.88,18.85,18.88,15000.0
2025-07-07,18.83,18.83,18.79,18.8,2313.0
2025-07-08,18.77,18.8,18.74,18.8,5080.0
2025-07-09,18.79,18.81,18.79,18.8,700.0
2025-07-10,18.75,18.78,18.73,18.77,4829.0
2025-07-11,18.87,18.88,18.75,18.77,1754.0
2025-07-14,18.76,18.76,18.74,18.74,3288.0
2025-07-15,18.85,18.85,18.69,18.71,6520.0
2025-07-16,18.78,18.8,18.72,18.72,8841.0
2025-07-17,18.82,18.82,18.78,18.8,2980.0
2025-07-18,18.75,18.77,18.73,18.74,4112.0
2025-07-21,18.8,18.83,18.8,18.8,4226.0
2025-07-22,18.91,18.91,18.74,18.75,1422.0
2025-07-23,18.87,18.92,18.82,18.82,3497.0
2025-07-24,18.82,18.85,18.8,18.81,3687.0
2025-07-25,18.71,18.84,18.7,18.83,1064.0
2025-07-28,18.71,18.71,18.69,18.69,449.0
2025-07-29,18.83,18.86,18.83,18.83,674.0
2025-07-30,18.8,18.84,18.8,18.81,1909.0
2025-07-31,18.84,18.84,18.81,18.81,879.0
2025-08-01,18.85,18.88,18.84,18.85,9044.0
2025-08-05,18.9,18.93,18.9,18.92,709.0
2025-08-06,19.0,19.0,18.89,18.93,1308.0
2025-08-07,18.83,18.9,18.82,18.88,11762.0
2025-08-08,18.91,18.91,18.88,18.91,7576.0
2025-08-11,18.88,18.9,18.85,18.87,2406.0
2025-08-12,18.92,18.92,18.88,18.9,1945.0
2025-08-13,19.01,19.01,18.89,18.89,6901.0
2025-08-14,18.86,18.9,18.85,18.87,2158.0
2025-08-15,18.91,18.91,18.87,18.89,849.0
2025-08-18,18.84,18.84,18.81,18.81,3608.0
2025-08-19,18.9,18.93,18.9,18.91,5597.0
2025-08-20,18.85,18.91,18.85,18.91,684.0
2025-08-21,18.83,18.87,18.83,18.85,2178.0
2025-08-22,18.91,18.91,18.85,18.88,1180.0
2025-08-25,18.87,18.87,18.85,18.85,3641.0
2025-08-26,18.86,18.88,18.86,18.86,3461.0
2025-08-27,18.94,18.95,18.83,18.83,4381.0
2025-08-28,18.88,18.9,18.85,18.87,3026.0
2025-08-29,18.915,18.915,18.855,18.855,2991.0
2025-09-02,18.895,18.905,18.885,18.885,1471.0
2025-09-03,18.935,18.945,18.915,18.915,5866.0
2025-09-04,19.025,19.035,18.905,18.935,3383.0
2025-09-05,19.075,19.095,19.075,19.085,3396.0
2025-09-08,18.995,19.025,18.985,19.005,5555.0
2025-09-09,19.045,19.085,19.025,19.085,13796.0
2025-09-10,19.055,19.085,19.055,19.065,4312.0
2025-09-11,19.075,19.085,19.075,19.075,3439.0
2025-09-12,19.065,19.075,19.065,19.065,2760.0
2025-09-15,19.035,19.035,19.005,19.005,547.0
2025-09-16,19.025,19.105,19.025,19.095,2883.0
2025-09-17,19.095,19.105,19.065,19.065,4312.0
2025-09-18,19.065,19.065,19.035,19.035,3777.0
2025-09-19,18.975,19.005,18.965,18.965,3156.0
2025-09-22,19.045,19.105,19.045,19.105,4692.0
2025-09-23,19.075,19.085,19.065,19.065,2401.0
2025-09-24,19.025,19.045,19.025,19.025,5551.0
2025-09-25,18.945,18.995,18.945,18.965,2524.0
2025-09-26,19.075,19.085,19.015,19.075,8049.0
2025-09-29,18.97,19.03,18.91,19.01,1714.0
2025-09-30,19.07,19.15,19.0,19.0,7869.0
2025-10-01,18.96,19.07,18.96,19.06,1543.0
2025-10-02,19.06,19.06,19.05,19.05,707.0
2025-10-03,19.11,19.19,19.02,19.04,5701.0
2025-10-06,19.03,19.05,18.97,18.98,6800.0
2025-10-07,18.99,19.0,18.96,18.98,5219.0
2025-10-08,19.06,19.06,19.02,19.03,3894.0
2025-10-09,19.04,19.1,19.03,19.08,3254.0
2025-10-10,19.03,19.04,19.02,19.02,7434.0
2025-10-14,19.18,19.2,19.18,19.2,1649.0
2025-10-15,19.17,19.2,19.17,19.19,2411.0
2025-10-16,19.23,19.24,19.23,19.24,1200.0
2025-10-17,19.11,19.14,19.11,19.12,5006.0
2025-10-20,19.21,19.22,19.17,19.19,1839.0
2025-10-21,19.14,19.15,19.13,19.15,9277.0
2025-10-22,19.16,19.16,19.13,19.15,2777.0
2025-10-23,19.16,19.22,19.16,19.19,3669.0
2025-10-24,19.24,19.24,19.19,19.19,3711.0
2025-10-27,19.15,19.23,19.15,19.23,4482.0
2025-10-28,19.12,19.13,19.09,19.09,3724.0
2025-10-29,19.16,19.16,19.14,19.14,800.0
2025-10-30,19.16,19.16,19.14,19.14,5314.0
2025-10-31,19.16,19.18,19.16,19.18,8619.0
2025-11-03,19.18,19.18,19.13,19.18,2737.0
2025-11-04,19.09,19.1,19.08,19.08,2300.0
2025-11-05,19.17,19.17,19.14,19.14,3315.0
2025-11-06,19.13,19.16,19.12,19.14,3200.0
2025-11-07,19.05,19.08,18.97,18.98,7584.0
2025-11-10,19.1,19.11,19.08,19.11,1578.0
2025-11-11,19.15,19.16,19.09,19.09,3942.0
2025-11-12,19.3,19.3,19.1,19.12,3909.0
2025-11-13,19.14,19.19,19.14,19.17,2688.0
2025-11-14,19.05,19.1,19.05,19.09,4753.0
2025-11-17,19.04,19.08,19.04,19.05,2956.0
2025-11-18,19.03,19.03,19.0,19.0,6073.0
2025-11-19,19.14,19.17,19.13,19.15,4708.0
2025-11-20,19.11,19.14,19.11,19.12,2339.0
2025-11-21,19.09,19.12,19.06,19.06,3325.0
2025-11-24,19.13,19.18,19.13,19.15,6973.0
2025-11-25,19.15,19.22,19.15,19.22,1571.0
2025-11-26,19.17,19.17,19.11,19.11,7687.0