Date,Open,High,Low,Close,Volume
2017-10-26,10.0,10.0,10.0,10.0,0.0
2017-10-27,9.98,9.98,9.98,9.98,0.0
2017-10-30,9.915,9.915,9.915,9.915,0.0
2017-10-31,9.92,9.92,9.92,9.92,0.0
2017-11-01,9.95,9.95,9.95,9.95,0.0
2017-11-02,9.89,9.89,9.89,9.89,0.0
2017-11-03,9.96,9.96,9.96,9.96,0.0
2017-11-06,9.94,9.94,9.94,9.94,0.0
2017-11-07,9.915,9.915,9.915,9.915,0.0
2017-11-08,9.965,9.965,9.965,9.965,0.0
2017-11-09,9.94,9.94,9.94,9.94,0.0
2017-11-10,9.865,9.865,9.865,9.865,0.0
2017-11-13,9.85,9.86,9.85,9.86,1000.0
2017-11-14,9.84,9.84,9.84,9.84,0.0
2017-11-15,9.835,9.835,9.835,9.835,0.0
2017-11-16,9.91,9.91,9.91,9.91,0.0
2017-11-17,9.905,9.905,9.905,9.905,0.0
2017-11-20,9.905,9.905,9.905,9.905,0.0
2017-11-21,9.99,9.99,9.96,9.96,700.0
2017-11-22,10.005,10.005,10.005,10.005,0.0
2017-11-23,10.035,10.035,10.025,10.025,500.0
2017-11-24,10.025,10.025,10.025,10.025,0.0
2017-11-27,10.015,10.015,10.015,10.015,0.0
2017-11-28,10.07,10.095,10.05,10.095,1500.0
2017-11-29,10.075,10.075,10.075,10.075,0.0
2017-11-30,10.085,10.095,10.085,10.095,500.0
2017-12-01,10.095,10.095,10.095,10.095,0.0
2017-12-04,10.12,10.12,9.975,9.975,1600.0
2017-12-05,9.955,9.955,9.955,9.955,0.0
2017-12-06,9.935,9.935,9.93,9.93,500.0
2017-12-07,9.92,9.92,9.92,9.92,0.0
2017-12-08,10.02,10.02,10.02,10.02,0.0
2017-12-11,10.09,10.09,10.09,10.09,0.0
2017-12-12,10.15,10.15,10.15,10.15,0.0
2017-12-13,10.17,10.17,10.17,10.17,0.0
2017-12-14,10.06,10.06,10.06,10.06,0.0
2017-12-15,10.145,10.145,10.145,10.145,0.0
2017-12-18,10.11,10.11,10.11,10.11,0.0
2017-12-19,10.145,10.145,10.145,10.145,0.0
2017-12-20,10.155,10.155,10.155,10.155,0.0
2017-12-21,10.18,10.18,10.18,10.18,0.0
2017-12-22,10.165,10.165,10.165,10.165,0.0
2017-12-27,10.2,10.21,10.2,10.205,1500.0
2017-12-28,10.215,10.215,10.215,10.215,0.0
2017-12-29,10.195,10.195,10.195,10.195,100.0
2018-01-02,10.195,10.195,10.195,10.195,0.0
2018-01-03,10.195,10.195,10.195,10.195,0.0
2018-01-04,10.415,10.415,10.195,10.195,25.0
2018-01-05,10.485,10.515,10.485,10.49,1250.0
2018-01-08,10.505,10.505,10.505,10.505,400.0
2018-01-09,10.505,10.505,10.505,10.505,0.0
2018-01-10,10.505,10.505,10.505,10.505,0.0
2018-01-11,10.505,10.505,10.505,10.505,0.0
2018-01-12,10.505,10.505,10.505,10.505,0.0
2018-01-15,10.655,10.655,10.655,10.655,200.0
2018-01-16,10.62,10.655,10.62,10.655,400.0
2018-01-17,10.575,10.63,10.575,10.63,1100.0
2018-01-18,10.52,10.52,10.52,10.52,1000.0
2018-01-19,10.52,10.52,10.52,10.52,0.0
2018-01-22,10.745,10.745,10.745,10.745,100.0
2018-01-23,10.635,10.78,10.595,10.78,350.0
2018-01-24,10.64,10.64,10.64,10.64,1000.0
2018-01-25,10.61,10.625,10.61,10.625,350.0
2018-01-26,10.77,10.77,10.625,10.625,13.0
2018-01-29,10.625,10.625,10.625,10.625,0.0
2018-01-30,10.65,10.65,10.62,10.62,9587.0
2018-01-31,10.62,10.62,10.62,10.62,0.0
2018-02-01,10.43,10.62,10.43,10.62,200.0
2018-02-02,10.385,10.385,10.33,10.33,105.0
2018-02-05,10.33,10.33,10.33,10.33,0.0
2018-02-06,10.33,10.33,10.33,10.33,0.0
2018-02-07,10.33,10.33,10.33,10.33,0.0
2018-02-08,9.94,9.94,9.83,9.83,400.0
2018-02-09,9.6,9.83,9.6,9.83,100.0
2018-02-12,9.945,9.945,9.83,9.83,30.0
2018-02-13,9.87,9.87,9.83,9.83,100.0
2018-02-14,9.875,10.045,9.875,10.045,800.0
2018-02-15,10.045,10.045,10.045,10.045,0.0
2018-02-16,10.145,10.145,10.145,10.145,350.0
2018-02-20,10.185,10.185,10.185,10.185,0.0
2018-02-21,10.085,10.105,10.075,10.075,1200.0
2018-02-22,10.075,10.075,10.075,10.075,0.0
2018-02-23,10.065,10.075,10.065,10.075,1600.0
2018-02-26,10.075,10.075,10.075,10.075,0.0
2018-02-27,10.285,10.285,10.205,10.285,1000.0
2018-02-28,10.08,10.285,9.99,10.285,2430.0
2018-03-01,10.285,10.285,10.285,10.285,0.0
2018-03-02,9.89,10.285,9.89,10.285,100.0
2018-03-05,10.285,10.285,10.285,10.285,0.0
2018-03-06,10.285,10.285,10.285,10.285,0.0
2018-03-07,10.015,10.285,10.015,10.285,25.0
2018-03-08,10.285,10.285,10.285,10.285,0.0
2018-03-09,10.285,10.285,10.285,10.285,0.0
2018-03-12,10.205,10.285,10.205,10.285,200.0
2018-03-13,10.285,10.285,10.285,10.285,0.0
2018-03-14,10.285,10.285,10.285,10.285,0.0
2018-03-15,10.285,10.285,10.285,10.285,0.0
2018-03-16,10.285,10.285,10.285,10.285,0.0
2018-03-19,10.085,10.085,9.995,10.085,202.0
2018-03-20,10.085,10.085,10.085,10.085,0.0
2018-03-21,10.125,10.125,10.125,10.125,0.0
2018-03-22,9.73,10.125,9.73,10.125,10.0
2018-03-23,10.125,10.125,10.125,10.125,0.0
2018-03-26,10.125,10.125,10.125,10.125,0.0
2018-03-27,10.125,10.125,10.125,10.125,0.0
2018-03-28,10.125,10.125,10.125,10.125,0.0
2018-03-29,10.125,10.125,10.125,10.125,0.0
2018-04-02,10.125,10.125,10.125,10.125,0.0
2018-04-03,10.125,10.125,10.125,10.125,0.0
2018-04-04,10.125,10.125,10.125,10.125,0.0
2018-04-05,10.125,10.125,10.125,10.125,0.0
2018-04-06,10.125,10.125,10.125,10.125,0.0
2018-04-09,10.125,10.125,10.125,10.125,0.0
2018-04-10,10.125,10.125,10.125,10.125,0.0
2018-04-11,9.795,9.85,9.795,9.815,2100.0
2018-04-12,9.905,9.91,9.88,9.885,20000.0
2018-04-13,9.895,9.895,9.88,9.885,10020.0
2018-04-16,9.885,9.885,9.885,9.885,0.0
2018-04-17,9.895,9.895,9.885,9.885,50.0
2018-04-18,9.855,9.885,9.855,9.88,16000.0
2018-04-19,9.835,9.835,9.83,9.83,2200.0
2018-04-20,9.87,9.87,9.87,9.87,0.0
2018-04-23,9.81,9.87,9.81,9.87,50.0
2018-04-24,9.87,9.87,9.87,9.87,0.0
2018-04-25,9.87,9.87,9.87,9.87,0.0
2018-04-26,9.87,9.87,9.87,9.87,0.0
2018-04-27,9.87,9.87,9.87,9.87,0.0
2018-04-30,9.87,9.87,9.87,9.87,0.0
2018-05-01,9.765,9.765,9.75,9.765,10900.0
2018-05-02,9.765,9.765,9.765,9.765,0.0
2018-05-03,9.765,9.765,9.765,9.765,0.0
2018-05-04,9.765,9.765,9.765,9.765,0.0
2018-05-07,9.765,9.765,9.765,9.765,0.0
2018-05-08,9.765,9.765,9.765,9.765,0.0
2018-05-09,9.765,9.765,9.765,9.765,0.0
2018-05-10,9.765,9.765,9.765,9.765,0.0
2018-05-11,9.915,9.915,9.765,9.765,53.0
2018-05-14,9.765,9.765,9.765,9.765,0.0
2018-05-15,9.765,9.765,9.765,9.765,0.0
2018-05-16,9.765,9.765,9.765,9.765,0.0
2018-05-17,9.765,9.765,9.765,9.765,0.0
2018-05-18,9.765,9.765,9.765,9.765,0.0
2018-05-22,9.805,9.805,9.805,9.805,0.0
2018-05-23,9.965,9.965,9.845,9.845,5.0
2018-05-24,9.845,9.845,9.845,9.845,0.0
2018-05-25,9.845,9.845,9.845,9.845,0.0
2018-05-28,9.845,9.845,9.845,9.845,0.0
2018-05-29,9.845,9.845,9.845,9.845,0.0
2018-05-30,9.98,9.98,9.845,9.845,100.0
2018-05-31,9.845,9.845,9.845,9.845,0.0
2018-06-01,10.005,10.005,9.845,9.845,53.0
2018-06-04,9.845,9.845,9.845,9.845,0.0
2018-06-05,9.845,9.845,9.845,9.845,0.0
2018-06-06,9.99,10.02,9.845,9.845,200.0
2018-06-07,9.995,9.995,9.995,9.995,100.0
2018-06-08,9.995,9.995,9.995,9.995,0.0
2018-06-11,9.995,9.995,9.995,9.995,0.0
2018-06-12,9.995,9.995,9.995,9.995,0.0
2018-06-13,10.0,10.0,9.995,9.995,900.0
2018-06-14,10.075,10.075,9.995,9.995,200.0
2018-06-15,10.085,10.085,9.995,9.995,500.0
2018-06-18,9.995,9.995,9.995,9.995,0.0
2018-06-19,10.04,10.04,9.995,9.995,1600.0
2018-06-20,10.035,10.035,9.995,9.995,3000.0
2018-06-21,9.955,10.035,9.955,10.035,1000.0
2018-06-22,10.04,10.045,10.02,10.02,400.0
2018-06-25,9.92,10.02,9.915,10.02,190.0
2018-06-26,10.02,10.02,10.02,10.02,0.0
2018-06-27,9.895,10.02,9.895,10.02,300.0
2018-06-28,9.915,9.915,9.915,9.915,100.0
2018-06-29,9.98,9.985,9.98,9.985,119.0
2018-07-03,9.985,9.985,9.985,9.985,0.0
2018-07-04,9.985,9.985,9.985,9.985,0.0
2018-07-05,10.08,10.08,9.985,9.985,1300.0
2018-07-06,10.18,10.18,10.18,10.18,100.0
2018-07-09,10.18,10.18,10.18,10.18,0.0
2018-07-10,10.18,10.18,10.18,10.18,0.0
2018-07-11,10.18,10.18,10.18,10.18,0.0
2018-07-12,10.18,10.18,10.18,10.18,0.0
2018-07-13,10.35,10.35,10.35,10.35,100.0
2018-07-16,10.265,10.265,10.265,10.265,100.0
2018-07-17,10.265,10.265,10.265,10.265,0.0
2018-07-18,10.265,10.265,10.265,10.265,0.0
2018-07-19,10.265,10.265,10.265,10.265,0.0
2018-07-20,10.33,10.33,10.265,10.265,100.0
2018-07-23,10.34,10.34,10.305,10.305,500.0
2018-07-24,10.435,10.46,10.435,10.46,400.0
2018-07-25,10.515,10.515,10.46,10.46,1000.0
2018-07-26,10.565,10.565,10.545,10.565,4000.0
2018-07-27,10.52,10.565,10.475,10.565,1140.0
2018-07-30,10.525,10.565,10.525,10.565,1000.0
2018-07-31,10.615,10.615,10.615,10.615,100.0
2018-08-01,10.63,10.64,10.63,10.63,600.0
2018-08-02,10.655,10.655,10.63,10.63,300.0
2018-08-03,10.63,10.63,10.63,10.63,0.0
2018-08-07,10.765,10.765,10.72,10.72,4200.0
2018-08-08,10.695,10.695,10.66,10.685,5863.0
2018-08-09,10.715,10.715,10.685,10.715,4101.0
2018-08-10,10.645,10.645,10.645,10.645,4000.0
2018-08-13,10.58,10.645,10.58,10.645,500.0
2018-08-14,10.645,10.645,10.645,10.645,0.0
2018-08-15,10.52,10.52,10.52,10.52,100.0
2018-08-16,10.595,10.595,10.52,10.52,400.0
2018-08-17,10.52,10.52,10.52,10.52,0.0
2018-08-20,10.52,10.52,10.52,10.52,0.0
2018-08-21,10.68,10.68,10.68,10.68,275.0
2018-08-22,10.715,10.715,10.69,10.69,147.0
2018-08-23,10.695,10.73,10.655,10.73,650.0
2018-08-24,10.73,10.73,10.73,10.73,0.0
2018-08-27,10.73,10.73,10.73,10.73,0.0
2018-08-28,10.73,10.73,10.73,10.73,0.0
2018-08-29,10.765,10.765,10.765,10.765,100.0
2018-08-30,10.765,10.765,10.765,10.765,0.0
2018-08-31,10.69,10.765,10.69,10.765,500.0
2018-09-04,10.765,10.765,10.765,10.765,0.0
2018-09-05,10.63,10.765,10.63,10.765,100.0
2018-09-06,10.64,10.64,10.585,10.585,1350.0
2018-09-07,10.585,10.585,10.585,10.585,400.0
2018-09-10,10.585,10.585,10.585,10.585,0.0
2018-09-11,10.59,10.59,10.585,10.585,600.0
2018-09-12,10.62,10.65,10.62,10.65,130.0
2018-09-13,10.7,10.7,10.65,10.65,500.0
2018-09-14,10.685,10.685,10.685,10.685,100.0
2018-09-17,10.665,10.665,10.645,10.65,1250.0
2018-09-18,10.65,10.65,10.65,10.65,0.0
2018-09-19,10.65,10.65,10.65,10.65,0.0
2018-09-20,10.69,10.69,10.69,10.69,0.0
2018-09-21,10.785,10.785,10.69,10.69,800.0
2018-09-24,10.77,10.77,10.69,10.69,700.0
2018-09-25,10.81,10.81,10.8,10.8,400.0
2018-09-26,10.8,10.8,10.8,10.8,0.0
2018-09-27,10.925,10.925,10.8,10.8,500.0
2018-09-28,10.92,10.925,10.91,10.91,205.0
2018-10-01,10.945,10.945,10.91,10.91,100.0
2018-10-02,10.91,10.91,10.91,10.91,0.0
2018-10-03,11.025,11.025,10.91,10.91,100.0
2018-10-04,10.965,10.965,10.835,10.835,400.0
2018-10-05,10.84,10.84,10.84,10.84,100.0
2018-10-09,10.84,10.84,10.84,10.84,0.0
2018-10-10,10.84,10.84,10.84,10.84,0.0
2018-10-11,10.84,10.84,10.84,10.84,0.0
2018-10-12,10.84,10.84,10.84,10.84,0.0
2018-10-15,10.55,10.55,10.485,10.485,150.0
2018-10-16,10.485,10.485,10.485,10.485,0.0
2018-10-17,10.78,10.78,10.485,10.485,300.0
2018-10-18,10.485,10.485,10.485,10.485,0.0
2018-10-19,10.68,10.68,10.485,10.485,40.0
2018-10-22,10.56,10.56,10.485,10.485,100.0
2018-10-23,10.43,10.49,10.43,10.49,500.0
2018-10-24,10.49,10.49,10.49,10.49,0.0
2018-10-25,10.265,10.49,10.265,10.49,109.0
2018-10-26,10.49,10.49,10.49,10.49,0.0
2018-10-29,10.49,10.49,10.49,10.49,0.0
2018-10-30,10.49,10.49,10.49,10.49,0.0
2018-10-31,10.475,10.475,10.44,10.44,205.0
2018-11-01,10.44,10.44,10.44,10.44,0.0
2018-11-02,10.44,10.44,10.44,10.44,0.0
2018-11-05,10.44,10.44,10.44,10.44,0.0
2018-11-06,10.44,10.44,10.44,10.44,0.0
2018-11-07,10.585,10.72,10.585,10.715,13300.0
2018-11-08,10.775,10.775,10.715,10.715,100.0
2018-11-09,10.715,10.715,10.715,10.715,0.0
2018-11-12,10.715,10.715,10.715,10.715,0.0
2018-11-13,10.62,10.62,10.62,10.62,100.0
2018-11-14,10.62,10.62,10.62,10.62,0.0
2018-11-15,10.495,10.605,10.415,10.605,12300.0
2018-11-16,10.605,10.605,10.605,10.605,0.0
2018-11-19,10.595,10.635,10.595,10.635,200.0
2018-11-20,10.64,10.64,10.635,10.635,400.0
2018-11-21,10.555,10.635,10.555,10.635,31.0
2018-11-22,10.675,10.675,10.675,10.675,0.0
2018-11-23,10.675,10.675,10.675,10.675,0.0
2018-11-26,10.655,10.675,10.655,10.675,100.0
2018-11-27,10.63,10.675,10.63,10.675,200.0
2018-11-28,10.675,10.675,10.675,10.675,0.0
2018-11-29,10.675,10.675,10.675,10.675,0.0
2018-11-30,10.965,10.965,10.675,10.675,6.0
2018-12-03,10.675,10.675,10.675,10.675,0.0
2018-12-04,10.91,10.91,10.675,10.675,600.0
2018-12-05,10.8,10.875,10.8,10.87,1605.0
2018-12-06,10.645,10.645,10.525,10.635,1200.0
2018-12-07,10.675,10.675,10.585,10.625,28500.0
2018-12-10,10.625,10.625,10.625,10.625,0.0
2018-12-11,10.725,10.725,10.625,10.625,300.0
2018-12-12,10.745,10.745,10.745,10.745,100.0
2018-12-13,10.71,10.745,10.7,10.745,400.0
2018-12-14,10.625,10.625,10.49,10.625,600.0
2018-12-17,10.605,10.605,10.365,10.605,505.0
2018-12-18,10.325,10.325,10.325,10.325,100.0
2018-12-19,10.365,10.365,10.175,10.175,1900.0
2018-12-20,10.175,10.175,10.175,10.175,0.0
2018-12-21,10.175,10.175,10.175,10.175,0.0
2018-12-24,10.175,10.175,10.175,10.175,0.0
2018-12-27,10.06,10.06,9.93,9.985,8400.0
2018-12-28,10.415,10.415,10.025,10.025,100.0
2018-12-31,10.025,10.025,10.025,10.025,0.0
2019-01-02,10.335,10.335,10.28,10.28,200.0
2019-01-03,10.28,10.28,10.28,10.28,0.0
2019-01-04,10.305,10.445,10.305,10.405,452.0
2019-01-07,10.48,10.48,10.405,10.405,800.0
2019-01-08,10.445,10.445,10.405,10.405,6.0
2019-01-09,10.405,10.405,10.405,10.405,0.0
2019-01-10,10.515,10.515,10.405,10.405,500.0
2019-01-11,10.405,10.405,10.405,10.405,0.0
2019-01-14,10.405,10.405,10.405,10.405,0.0
2019-01-15,10.46,10.46,10.405,10.405,53.0
2019-01-16,10.405,10.405,10.405,10.405,0.0
2019-01-17,10.56,10.56,10.405,10.405,200.0
2019-01-18,10.585,10.64,10.585,10.6,450.0
2019-01-21,10.6,10.6,10.6,10.6,0.0
2019-01-22,10.53,10.6,10.53,10.6,850.0
2019-01-23,10.6,10.6,10.6,10.6,0.0
2019-01-24,10.45,10.6,10.425,10.6,1088.0
2019-01-25,10.445,10.445,10.445,10.445,100.0
2019-01-28,10.3,10.445,10.3,10.445,200.0
2019-01-29,10.345,10.445,10.345,10.445,611.0
2019-01-30,10.355,10.455,10.355,10.355,250.0
2019-01-31,10.45,10.58,10.45,10.49,601.0
2019-02-01,10.49,10.49,10.49,10.49,0.0
2019-02-04,10.555,10.565,10.555,10.555,300.0
2019-02-05,10.695,10.695,10.69,10.695,300.0
2019-02-06,10.68,10.72,10.68,10.72,4200.0
2019-02-07,10.65,10.65,10.565,10.65,281.0
2019-02-08,10.58,10.59,10.57,10.585,560.0
2019-02-11,10.64,10.64,10.585,10.585,675.0
2019-02-12,10.655,10.695,10.585,10.585,193.0
2019-02-13,10.585,10.585,10.585,10.585,0.0
2019-02-14,10.78,10.78,10.585,10.585,500.0
2019-02-15,10.85,10.85,10.585,10.585,550.0
2019-02-19,10.91,10.915,10.585,10.585,1000.0
2019-02-20,10.83,10.88,10.83,10.83,12028.0
2019-02-21,10.83,10.83,10.77,10.77,710.0
2019-02-22,10.77,10.77,10.77,10.77,0.0
2019-02-25,10.93,10.95,10.93,10.95,211.0
2019-02-26,10.95,10.95,10.95,10.95,0.0
2019-02-27,10.965,10.985,10.94,10.985,4187.0
2019-02-28,10.99,11.03,10.97,10.975,1696.0
2019-03-01,11.115,11.115,11.115,11.115,100.0
2019-03-04,11.15,11.15,11.045,11.15,2340.0
2019-03-05,11.055,11.15,11.055,11.15,2921.0
2019-03-06,11.05,11.15,11.05,11.15,25.0
2019-03-07,10.925,10.925,10.92,10.92,114.0
2019-03-08,10.85,10.92,10.85,10.92,9.0
2019-03-11,11.02,11.16,10.895,11.02,436.0
2019-03-12,10.955,10.955,10.945,10.955,155.0
2019-03-13,10.955,10.955,10.955,10.955,0.0
2019-03-14,11.05,11.05,11.0,11.0,1200.0
2019-03-15,11.035,11.11,11.035,11.035,653.0
2019-03-18,11.105,11.105,11.075,11.075,400.0
2019-03-19,11.16,11.185,11.145,11.16,629.0
2019-03-20,11.095,11.16,11.095,11.16,537.0
2019-03-21,10.96,11.16,10.945,11.16,814.0
2019-03-22,10.905,10.905,10.905,10.905,100.0
2019-03-25,10.8,10.85,10.8,10.84,1680.0
2019-03-26,10.945,10.945,10.84,10.84,1600.0
2019-03-27,10.895,10.895,10.84,10.84,800.0
2019-03-28,10.94,10.94,10.9,10.9,200.0
2019-03-29,10.935,11.0,10.935,10.98,559.0
2019-04-01,11.05,11.05,10.99,11.0,1513.0
2019-04-02,11.055,11.06,11.0,11.055,315.0
2019-04-03,11.0,11.01,10.945,10.945,1396.0
2019-04-04,10.96,10.96,10.925,10.945,257.0
2019-04-05,10.99,11.015,10.99,11.015,500.0
2019-04-08,10.965,11.015,10.965,11.015,278.0
2019-04-09,10.96,10.975,10.945,10.945,3453.0
2019-04-10,10.945,10.945,10.945,10.945,0.0
2019-04-11,10.865,10.865,10.82,10.82,1362.0
2019-04-12,10.79,10.79,10.775,10.79,225.0
2019-04-15,10.91,10.91,10.775,10.79,6726.0
2019-04-16,10.85,10.85,10.665,10.82,2855.0
2019-04-17,10.57,10.57,10.42,10.43,610.0
2019-04-18,10.37,10.43,10.345,10.37,4700.0
2019-04-22,10.495,10.495,10.385,10.445,877.0
2019-04-23,10.44,10.555,10.44,10.555,2035.0
2019-04-24,10.555,10.555,10.555,10.555,390.0
2019-04-25,10.655,10.675,10.655,10.675,607.0
2019-04-26,10.675,10.675,10.675,10.675,0.0
2019-04-29,10.75,10.75,10.74,10.74,200.0
2019-04-30,10.72,10.775,10.72,10.72,170.0
2019-05-01,10.73,10.75,10.73,10.73,105.0
2019-05-02,10.75,10.75,10.705,10.73,2700.0
2019-05-03,10.73,10.73,10.73,10.73,0.0
2019-05-06,10.795,10.795,10.73,10.73,501.0
2019-05-07,10.73,10.73,10.73,10.73,0.0
2019-05-08,10.685,10.69,10.675,10.675,1014.0
2019-05-09,10.56,10.675,10.56,10.675,200.0
2019-05-10,10.475,10.535,10.46,10.535,12957.0
2019-05-13,10.42,10.485,10.42,10.47,396.0
2019-05-14,10.54,10.6,10.47,10.47,1352.0
2019-05-15,10.485,10.61,10.485,10.505,1258.0
2019-05-16,10.73,10.73,10.505,10.505,1500.0
2019-05-17,10.675,10.675,10.675,10.675,1500.0
2019-05-21,10.715,10.72,10.675,10.675,1500.0
2019-05-22,10.76,10.76,10.675,10.675,10.0
2019-05-23,10.76,10.765,10.76,10.765,200.0
2019-05-24,10.855,10.875,10.765,10.765,2042.0
2019-05-27,10.9,10.92,10.9,10.92,600.0
2019-05-28,10.79,10.92,10.755,10.92,228.0
2019-05-29,10.585,10.92,10.565,10.92,473.0
2019-05-30,10.625,10.985,10.625,10.985,9.0
2019-05-31,10.985,10.985,10.985,10.985,0.0
2019-06-03,10.665,10.665,10.665,10.665,100.0
2019-06-04,10.665,10.665,10.665,10.665,0.0
2019-06-05,10.665,10.665,10.665,10.665,0.0
2019-06-06,10.88,10.88,10.665,10.665,19.0
2019-06-07,10.98,11.02,10.965,10.965,385.0
2019-06-10,10.965,10.965,10.965,10.965,0.0
2019-06-11,10.965,10.965,10.965,10.965,0.0
2019-06-12,11.105,11.105,10.965,10.965,405.0
2019-06-13,11.11,11.11,10.965,10.965,29.0
2019-06-14,10.965,10.965,10.965,10.965,0.0
2019-06-17,11.095,11.095,11.095,11.095,100.0
2019-06-18,11.095,11.095,11.095,11.095,0.0
2019-06-19,11.095,11.095,11.095,11.095,0.0
2019-06-20,11.095,11.095,11.095,11.095,0.0
2019-06-21,11.27,11.31,11.27,11.27,1056.0
2019-06-24,11.27,11.27,11.27,11.27,0.0
2019-06-25,11.21,11.25,11.185,11.185,1458.0
2019-06-26,11.11,11.11,11.045,11.045,3050.0
2019-06-27,11.09,11.09,11.09,11.09,436.0
2019-06-28,11.09,11.09,11.09,11.09,0.0
2019-07-02,11.255,11.285,11.09,11.09,2004.0
2019-07-03,11.09,11.09,11.09,11.09,0.0
2019-07-04,11.46,11.46,11.455,11.455,1100.0
2019-07-05,11.345,11.345,11.285,11.345,569.0
2019-07-08,11.205,11.21,11.175,11.175,1807.0
2019-07-09,11.24,11.24,11.225,11.24,700.0
2019-07-10,11.255,11.255,11.23,11.255,2100.0
2019-07-11,11.165,11.165,11.16,11.16,200.0
2019-07-12,10.97,10.97,10.87,10.875,2230.0
2019-07-15,10.99,10.99,10.875,10.875,600.0
2019-07-16,10.875,10.875,10.875,10.875,0.0
2019-07-17,11.045,11.045,10.875,10.875,440.0
2019-07-18,11.035,11.1,11.035,11.1,1265.0
2019-07-19,11.06,11.07,11.015,11.015,1165.0
2019-07-22,11.01,11.01,10.99,11.005,425.0
2019-07-23,11.005,11.095,11.005,11.085,477.0
2019-07-24,11.015,11.095,11.015,11.07,1941.0
2019-07-25,11.145,11.145,11.13,11.13,268.0
2019-07-26,11.15,11.15,11.13,11.13,200.0
2019-07-29,11.21,11.24,11.21,11.225,4152.0
2019-07-30,11.13,11.165,11.11,11.13,921.0
2019-07-31,11.16,11.16,11.04,11.11,2504.0
2019-08-01,11.165,11.165,11.155,11.155,700.0
2019-08-02,11.095,11.155,11.055,11.155,3010.0
2019-08-06,11.03,11.03,10.885,10.9,8841.0
2019-08-07,10.835,10.97,10.82,10.82,109.0
2019-08-08,11.045,11.155,11.045,11.145,444.0
2019-08-09,11.145,11.17,11.07,11.165,8232.0
2019-08-12,11.155,11.155,11.09,11.09,353.0
2019-08-13,11.2,11.26,11.2,11.23,11345.0
2019-08-14,11.24,11.24,11.015,11.24,515.0
2019-08-15,11.01,11.01,11.005,11.005,500.0
2019-08-16,11.11,11.17,11.11,11.17,300.0
2019-08-19,11.25,11.31,11.25,11.275,434.0
2019-08-20,11.315,11.315,11.275,11.275,65.0
2019-08-21,11.315,11.355,11.315,11.355,6300.0
2019-08-22,11.345,11.355,11.34,11.355,5716.0
2019-08-23,11.26,11.26,11.105,11.105,600.0
2019-08-26,11.19,11.23,11.19,11.205,1655.0
2019-08-27,11.19,11.275,11.19,11.275,1746.0
2019-08-28,11.23,11.275,11.23,11.275,400.0
2019-08-29,11.385,11.385,11.325,11.325,1004.0
2019-08-30,11.365,11.4,11.365,11.365,1202.0
2019-09-03,11.405,11.405,11.365,11.365,500.0
2019-09-04,11.395,11.395,11.365,11.365,1000.0
2019-09-05,11.405,11.45,11.405,11.45,1800.0
2019-09-06,11.505,11.505,11.45,11.45,1800.0
2019-09-09,11.375,11.405,11.29,11.29,2194.0
2019-09-10,11.22,11.22,11.105,11.175,2613.0
2019-09-11,11.335,11.365,11.33,11.34,233.0
2019-09-12,11.395,11.395,11.37,11.385,3101.0
2019-09-13,11.315,11.315,11.29,11.305,1961.0
2019-09-16,11.26,11.275,11.25,11.25,1866.0
2019-09-17,11.35,11.365,11.35,11.355,2325.0
2019-09-18,11.375,11.395,11.36,11.375,3468.0
2019-09-19,11.48,11.495,11.47,11.48,866.0
2019-09-20,11.55,11.59,11.55,11.55,1425.0
2019-09-23,11.545,11.545,11.53,11.535,4328.0
2019-09-24,11.555,11.555,11.45,11.46,6523.0
2019-09-25,11.45,11.45,11.41,11.45,5025.0
2019-09-26,11.425,11.475,11.425,11.425,555.0
2019-09-27,11.43,11.44,11.43,11.44,459.0
2019-09-30,11.525,11.545,11.51,11.525,1814.0
2019-10-01,11.42,11.42,11.375,11.42,276.0
2019-10-02,11.23,11.23,11.105,11.105,3646.0
2019-10-03,11.145,11.23,11.145,11.215,2706.0
2019-10-04,11.34,11.44,11.34,11.425,4279.0
2019-10-07,11.415,11.465,11.415,11.44,1467.0
2019-10-08,11.34,11.34,11.27,11.325,4906.0
2019-10-09,11.32,11.335,11.32,11.335,1604.0
2019-10-10,11.335,11.345,11.335,11.335,4469.0
2019-10-11,11.425,11.475,11.425,11.425,2905.0
2019-10-15,11.465,11.52,11.465,11.51,1563.0
2019-10-16,11.46,11.465,11.46,11.46,282.0
2019-10-17,11.52,11.525,11.51,11.52,10764.0
2019-10-18,11.525,11.525,11.52,11.52,2.0
2019-10-21,11.44,11.52,11.44,11.52,303.0
2019-10-22,11.545,11.565,11.445,11.445,1312.0
2019-10-23,11.445,11.445,11.445,11.445,0.0
2019-10-24,11.565,11.565,11.445,11.445,1200.0
2019-10-25,11.53,11.535,11.445,11.445,1500.0
2019-10-28,11.66,11.67,11.66,11.67,295.0
2019-10-29,11.755,11.775,11.755,11.77,61200.0
2019-10-30,11.75,11.825,11.75,11.825,1300.0
2019-10-31,11.805,11.82,11.79,11.82,9400.0
2019-11-01,11.875,11.88,11.86,11.86,710.0
2019-11-04,11.86,11.99,11.765,11.765,4011.0
2019-11-05,11.74,11.74,11.67,11.695,402.0
2019-11-06,11.695,11.695,11.695,11.695,0.0
2019-11-07,11.725,11.74,11.695,11.695,700.0
2019-11-08,11.82,11.875,11.82,11.825,1507.0
2019-11-11,11.825,11.83,11.825,11.83,4285.0
2019-11-12,11.91,11.91,11.865,11.865,302.0
2019-11-13,11.825,11.92,11.825,11.9,1730.0
2019-11-14,11.855,11.855,11.795,11.815,2265.0
2019-11-15,11.925,12.035,11.925,11.965,1120.0
2019-11-18,12.025,12.025,11.965,11.965,13197.0
2019-11-19,12.015,12.03,11.985,12.025,1554.0
2019-11-20,11.965,11.965,11.915,11.925,512.0
2019-11-21,11.89,11.98,11.89,11.96,1441.0
2019-11-22,12.095,12.095,11.995,12.02,978.0
2019-11-25,12.11,12.135,12.11,12.13,1001.0
2019-11-26,12.18,12.18,12.17,12.17,1684.0
2019-11-27,12.2,12.265,12.2,12.26,2625.0
2019-11-28,12.33,12.33,12.33,12.33,0.0
2019-11-29,12.21,12.255,12.19,12.21,5370.0
2019-12-02,12.215,12.215,12.12,12.12,802.0
2019-12-03,12.04,12.1,12.04,12.1,1263.0
2019-12-04,12.12,12.215,12.12,12.18,776.0
2019-12-05,12.17,12.245,12.15,12.15,2473.0
2019-12-06,12.27,12.27,12.265,12.27,203.0
2019-12-09,12.33,12.33,12.2,12.33,3105.0
2019-12-10,12.255,12.33,12.255,12.33,1100.0
2019-12-11,12.3,12.305,12.295,12.3,7400.0
2019-12-12,12.345,12.395,12.3,12.35,3824.0
2019-12-13,12.34,12.35,12.34,12.35,587.0
2019-12-16,12.545,12.545,12.48,12.48,5253.0
2019-12-17,12.495,12.515,12.495,12.51,2200.0
2019-12-18,12.53,12.53,12.495,12.51,3000.0
2019-12-19,12.53,12.54,12.505,12.505,2108.0
2019-12-20,12.665,12.67,12.645,12.655,4205.0
2019-12-23,12.855,12.86,12.645,12.655,14927.0
2019-12-24,12.635,12.645,12.635,12.635,500.0
2019-12-27,12.68,12.68,12.615,12.64,770.0
2019-12-30,12.6,12.6,12.53,12.53,680.0
2019-12-31,12.53,12.53,12.53,12.53,0.0
2020-01-02,12.585,12.595,12.56,12.59,5001.0
2020-01-03,12.55,12.575,12.535,12.535,2123.0
2020-01-06,12.52,12.575,12.52,12.555,1101.0
2020-01-07,12.6,12.6,12.55,12.555,407.0
2020-01-08,12.655,12.655,12.655,12.655,1500.0
2020-01-09,12.705,12.72,12.685,12.685,6034.0
2020-01-10,12.76,12.76,12.735,12.735,3650.0
2020-01-13,12.715,12.72,12.69,12.705,1271.0
2020-01-14,12.68,12.78,12.675,12.68,979.0
2020-01-15,12.865,12.885,12.85,12.885,1612.0
2020-01-16,12.875,12.875,12.855,12.865,3100.0
2020-01-17,12.965,12.965,12.92,12.93,4627.0
2020-01-20,12.995,13.015,12.93,12.93,1769.0
2020-01-21,12.9,12.93,12.9,12.905,3354.0
2020-01-22,12.98,12.98,12.91,12.945,1931.0
2020-01-23,13.025,13.03,12.835,12.845,2770.0
2020-01-24,13.015,13.015,12.695,12.735,2484.0
2020-01-27,12.675,12.69,12.61,12.675,1604.0
2020-01-28,12.69,12.75,12.685,12.745,3664.0
2020-01-29,12.81,12.81,12.75,12.8,24412.0
2020-01-30,12.76,12.76,12.63,12.67,6674.0
2020-01-31,12.76,12.76,12.46,12.46,4900.0
2020-02-03,12.695,12.695,12.585,12.585,517.0
2020-02-04,12.79,12.85,12.705,12.79,688.0
2020-02-05,12.975,12.975,12.885,12.945,3040.0
2020-02-06,13.055,13.055,12.955,13.005,3518.0
2020-02-07,13.07,13.07,12.95,12.955,2716.0
2020-02-10,12.91,13.04,12.91,13.035,6650.0
2020-02-11,13.055,13.07,13.02,13.05,4800.0
2020-02-12,13.045,13.045,12.985,13.0,14200.0
2020-02-13,12.99,12.99,12.9,12.955,2372.0
2020-02-14,12.96,12.96,12.88,12.895,7900.0
2020-02-18,13.045,13.045,12.9,12.93,5455.0
2020-02-19,13.03,13.035,12.98,13.0,6772.0
2020-02-20,13.0,13.0,12.865,12.895,4215.0
2020-02-21,12.88,12.955,12.88,12.945,2650.0
2020-02-24,12.71,12.735,12.605,12.66,4325.0
2020-02-25,12.735,12.74,12.27,12.295,3790.0
2020-02-26,12.385,12.48,12.325,12.355,7525.0
2020-02-27,12.32,12.325,12.145,12.31,4690.0
2020-02-28,12.01,12.01,11.395,11.46,31095.0
2020-03-02,11.83,12.15,11.79,12.075,1975.0
2020-03-03,12.295,12.31,11.875,12.015,15167.0
2020-03-04,12.225,12.52,12.225,12.515,8890.0
2020-03-05,12.39,12.39,12.21,12.24,2502.0
2020-03-06,12.0,12.12,12.0,12.07,9315.0
2020-03-09,9.6,11.67,9.6,11.595,4893.0
2020-03-10,11.82,11.85,11.47,11.85,6624.0
2020-03-11,11.655,11.7,11.415,11.415,5432.0
2020-03-12,11.4,11.4,10.61,10.68,3395.0
2020-03-13,11.47,11.47,10.98,11.28,499.0
2020-03-16,10.7,10.9,10.645,10.8,4092.0
2020-03-17,11.02,11.095,10.75,11.095,279.0
2020-03-18,10.85,10.89,10.67,10.77,2137.0
2020-03-19,10.99,11.115,10.8,11.005,34600.0
2020-03-20,10.86,10.86,10.435,10.435,3780.0
2020-03-23,10.2,10.435,10.105,10.435,1190.0
2020-03-24,10.575,10.575,10.25,10.5,6400.0
2020-03-25,10.53,10.855,10.5,10.65,2165.0
2020-03-26,10.845,11.25,10.845,11.115,346.0
2020-03-27,10.85,11.265,10.85,11.055,6023.0
2020-03-30,11.51,11.57,11.51,11.555,3295.0
2020-03-31,11.77,11.77,11.48,11.48,8775.0
2020-04-01,11.34,11.34,11.02,11.155,5013.0
2020-04-02,11.295,11.48,11.24,11.48,1621.0
2020-04-03,11.735,11.735,11.415,11.57,11133.0
2020-04-06,11.86,11.885,11.83,11.855,4546.0
2020-04-07,11.795,12.025,11.78,11.78,11656.0
2020-04-08,11.72,12.055,11.72,12.055,5670.0
2020-04-09,11.995,12.175,11.995,12.145,6291.0
2020-04-13,12.025,12.085,12.025,12.085,2507.0
2020-04-14,12.355,12.47,12.325,12.415,16410.0
2020-04-15,12.265,12.355,12.265,12.265,850.0
2020-04-16,12.505,12.58,12.475,12.58,1450.0
2020-04-17,13.1,13.1,12.73,12.765,7378.0
2020-04-20,13.165,13.165,12.81,12.865,8002.0
2020-04-21,12.7,12.805,12.585,12.615,3160.0
2020-04-22,12.765,12.84,12.765,12.78,6145.0
2020-04-23,12.94,13.035,12.815,12.965,15250.0
2020-04-24,12.85,13.015,12.85,13.015,3250.0
2020-04-27,13.085,13.215,13.08,13.08,1540.0
2020-04-28,13.095,13.095,12.91,12.93,9091.0
2020-04-29,12.945,13.105,12.855,12.885,5485.0
2020-04-30,12.8,12.825,12.69,12.7,5984.0
2020-05-01,12.57,12.57,12.495,12.52,5220.0
2020-05-04,12.61,12.65,12.57,12.64,3380.0
2020-05-05,12.72,12.965,12.72,12.84,22465.0
2020-05-06,12.885,12.92,12.885,12.89,25897.0
2020-05-07,12.765,12.885,12.765,12.78,14439.0
2020-05-08,12.75,12.78,12.715,12.78,862.0
2020-05-11,12.78,12.98,12.735,12.89,7789.0
2020-05-12,13.245,13.245,12.905,12.905,4015.0
2020-05-13,12.895,12.995,12.8,12.86,10457.0
2020-05-14,12.81,12.88,12.66,12.825,8180.0
2020-05-15,12.85,12.885,12.83,12.88,7129.0
2020-05-19,13.0,13.0,12.765,12.765,10899.0
2020-05-20,12.855,12.855,12.795,12.82,17321.0
2020-05-21,12.92,12.92,12.71,12.77,4713.0
2020-05-22,12.805,12.82,12.74,12.775,7178.0
2020-05-25,12.98,13.37,12.98,13.075,9355.0
2020-05-26,13.075,13.19,12.71,12.71,31677.0
2020-05-27,12.615,12.75,12.53,12.695,21245.0
2020-05-28,12.925,13.0,12.87,12.87,16806.0
2020-05-29,12.92,13.07,12.81,12.91,16384.0
2020-06-01,13.025,13.025,12.86,12.905,17644.0
2020-06-02,12.905,12.905,12.815,12.875,18575.0
2020-06-03,12.895,13.03,12.84,12.89,21938.0
2020-06-04,12.905,13.025,12.845,12.845,25851.0
2020-06-05,12.845,13.025,12.845,12.925,24405.0
2020-06-08,12.985,12.985,12.84,12.915,12181.0
2020-06-09,13.08,13.08,12.885,12.89,15048.0
2020-06-10,12.97,13.005,12.9,12.975,6212.0
2020-06-11,12.93,12.93,12.425,12.475,31023.0
2020-06-12,12.78,12.785,12.41,12.575,10444.0
2020-06-15,12.57,12.6,12.445,12.545,9657.0
2020-06-16,12.95,12.95,12.71,12.87,20972.0
2020-06-17,13.08,13.08,12.96,12.96,9320.0
2020-06-18,13.005,13.01,12.875,12.915,10030.0
2020-06-19,13.105,13.16,12.95,13.025,8587.0
2020-06-22,13.135,13.14,12.98,13.025,5050.0
2020-06-23,13.14,13.15,13.025,13.06,8866.0
2020-06-24,13.06,13.06,12.765,12.82,21522.0
2020-06-25,12.865,12.96,12.79,12.96,10740.0
2020-06-26,13.075,13.075,12.755,12.795,15455.0
2020-06-29,12.98,12.98,12.885,12.885,9351.0
2020-06-30,12.91,13.04,12.895,13.03,9005.0
2020-07-02,13.09,13.22,13.09,13.195,9700.0
2020-07-03,13.195,13.2,13.1,13.195,2750.0
2020-07-06,13.34,13.785,13.275,13.3,20216.0
2020-07-07,13.285,13.285,13.13,13.13,47704.0
2020-07-08,13.17,13.18,13.065,13.11,19190.0
2020-07-09,13.21,13.21,12.975,13.05,23417.0
2020-07-10,13.07,13.07,12.975,13.03,12545.0
2020-07-13,13.11,13.22,13.03,13.03,33840.0
2020-07-14,13.03,13.165,13.03,13.145,6200.0
2020-07-15,13.35,13.41,13.325,13.39,8374.0
2020-07-16,13.31,13.34,13.25,13.305,5210.0
2020-07-17,13.42,13.52,13.38,13.49,12734.0
2020-07-20,13.59,13.625,13.44,13.445,29001.0
2020-07-21,13.58,13.58,13.39,13.39,46147.0
2020-07-22,13.435,13.46,13.31,13.44,23166.0
2020-07-23,13.53,13.54,13.225,13.25,27062.0
2020-07-24,13.285,13.285,13.03,13.03,16318.0
2020-07-27,13.13,13.2,13.13,13.2,16903.0
2020-07-28,13.28,13.28,13.18,13.2,19172.0
2020-07-29,13.175,13.235,13.155,13.225,20618.0
2020-07-30,13.105,13.105,12.995,13.085,24927.0
2020-07-31,13.085,13.085,12.84,12.955,48149.0
2020-08-04,13.17,13.17,13.055,13.055,11020.0
2020-08-05,13.195,13.21,13.03,13.045,30454.0
2020-08-06,13.145,13.145,12.945,13.01,18745.0
2020-08-07,13.06,13.06,12.995,13.04,8819.0
2020-08-10,13.125,13.125,12.975,13.025,6589.0
2020-08-11,13.055,13.085,12.97,12.97,8924.0
2020-08-12,13.18,13.24,13.065,13.235,6005.0
2020-08-13,13.18,13.245,13.105,13.155,18285.0
2020-08-14,13.18,13.18,13.06,13.06,12560.0
2020-08-17,13.035,13.26,13.035,13.26,22216.0
2020-08-18,13.325,13.325,13.125,13.23,18093.0
2020-08-19,13.275,13.325,13.245,13.245,5181.0
2020-08-20,13.155,13.24,13.155,13.235,6931.0
2020-08-21,13.185,13.24,13.155,13.24,3520.0
2020-08-24,13.295,13.295,13.165,13.215,8686.0
2020-08-25,13.29,13.29,13.255,13.265,3965.0
2020-08-26,13.265,13.275,13.145,13.23,13703.0
2020-08-27,13.29,13.365,13.245,13.315,13804.0
2020-08-28,13.32,13.32,13.15,13.195,12170.0
2020-08-31,13.195,13.325,13.13,13.245,3620.0
2020-09-01,13.23,13.23,13.07,13.105,10522.0
2020-09-02,13.125,13.35,13.125,13.33,7738.0
2020-09-03,13.35,13.35,12.995,13.0,15610.0
2020-09-04,13.12,13.195,12.85,12.97,52670.0
2020-09-08,13.02,13.075,12.895,12.99,2999.0
2020-09-09,12.99,13.22,12.99,13.16,9770.0
2020-09-10,13.245,13.245,12.98,12.98,10942.0
2020-09-11,12.99,13.17,12.99,13.13,9308.0
2020-09-14,13.2,13.285,13.185,13.205,7700.0
2020-09-15,13.36,13.38,13.305,13.305,7990.0
2020-09-16,13.4,13.405,13.295,13.305,3317.0
2020-09-17,13.3,13.335,13.245,13.295,3950.0
2020-09-18,13.39,13.39,13.28,13.28,3566.0
2020-09-21,13.255,13.64,13.005,13.105,15696.0
2020-09-22,13.155,13.18,13.035,13.15,15480.0
2020-09-23,13.275,13.275,13.12,13.12,3753.0
2020-09-24,12.99,13.05,12.965,12.98,9897.0
2020-09-25,12.97,13.16,12.97,12.97,3519.0
2020-09-28,13.225,13.255,13.13,13.145,3457.0
2020-09-29,13.145,13.17,13.055,13.145,8588.0
2020-09-30,13.07,13.26,13.065,13.145,6658.0
2020-10-01,13.285,13.285,13.095,13.095,17823.0
2020-10-02,12.96,13.31,12.96,13.06,27135.0
2020-10-05,13.155,13.22,13.085,13.22,6175.0
2020-10-06,13.165,13.22,13.04,13.045,8204.0
2020-10-07,13.035,13.195,13.025,13.185,18298.0
2020-10-08,13.29,13.305,13.245,13.285,6924.0
2020-10-09,13.315,13.365,13.26,13.32,18729.0
2020-10-13,13.29,13.39,13.26,13.315,12780.0
2020-10-14,13.345,13.345,13.245,13.27,4231.0
2020-10-15,13.145,13.16,13.07,13.135,14098.0
2020-10-16,13.115,13.28,13.11,13.235,5294.0
2020-10-19,13.305,13.31,13.02,13.035,17802.0
2020-10-20,13.095,13.11,13.04,13.06,19113.0
2020-10-21,13.045,13.145,12.86,12.895,37977.0
2020-10-22,12.96,13.035,12.94,13.035,7400.0
2020-10-23,13.095,13.095,12.96,13.015,1719.0
2020-10-26,12.995,13.02,12.835,12.9,21315.0
2020-10-27,12.865,12.875,12.79,12.79,17887.0
2020-10-28,12.685,12.685,12.465,12.5,34156.0
2020-10-29,12.51,12.555,12.305,12.49,14199.0
2020-10-30,12.385,12.45,12.255,12.255,10281.0
2020-11-02,12.485,12.625,12.485,12.585,12711.0
2020-11-03,12.725,12.78,12.725,12.745,4852.0
2020-11-04,13.045,13.385,13.045,13.23,23661.0
2020-11-05,13.45,13.45,13.215,13.25,12305.0
2020-11-06,13.24,13.3,13.23,13.26,6274.0
2020-11-09,13.855,13.855,13.35,13.35,31196.0
2020-11-10,13.495,13.495,13.325,13.4,28919.0
2020-11-11,13.45,13.53,13.4,13.445,13270.0
2020-11-12,13.575,13.575,13.29,13.325,11404.0
2020-11-13,13.35,13.81,13.35,13.505,24159.0
2020-11-16,13.605,13.855,13.395,13.435,23749.0
2020-11-17,13.42,13.42,13.29,13.37,39564.0
2020-11-18,13.4,13.4,13.23,13.23,33975.0
2020-11-19,13.215,13.265,13.155,13.265,9543.0
2020-11-20,13.31,13.325,13.25,13.285,24577.0
2020-11-23,13.395,13.395,13.135,13.165,31192.0
2020-11-24,13.255,13.275,13.165,13.235,14210.0
2020-11-25,13.225,13.235,13.135,13.235,29283.0
2020-11-26,13.16,13.255,13.14,13.21,8273.0
2020-11-27,13.25,13.385,13.18,13.385,20668.0
2020-11-30,13.315,13.48,13.215,13.26,21277.0
2020-12-01,13.385,13.41,13.275,13.335,28906.0
2020-12-02,13.36,13.415,13.36,13.39,8679.0
2020-12-03,13.395,13.395,13.275,13.31,12525.0
2020-12-04,13.38,13.505,13.38,13.505,19367.0
2020-12-07,13.44,13.49,13.385,13.465,23016.0
2020-12-08,13.405,13.53,13.405,13.53,18986.0
2020-12-09,13.49,13.63,13.455,13.5,31563.0
2020-12-10,13.555,13.555,13.475,13.51,21107.0
2020-12-11,13.505,13.505,13.365,13.465,28014.0
2020-12-14,13.46,13.46,13.235,13.235,23373.0
2020-12-15,13.335,13.355,13.26,13.3,18499.0
2020-12-16,13.415,13.415,13.315,13.36,8456.0
2020-12-17,13.41,13.455,13.245,13.455,17688.0
2020-12-18,13.455,13.505,13.34,13.46,7772.0
2020-12-21,13.31,13.39,13.135,13.39,19467.0
2020-12-22,13.335,13.335,13.245,13.295,7687.0
2020-12-23,13.31,13.335,13.245,13.27,11243.0
2020-12-24,13.285,13.285,13.22,13.245,2066.0
2020-12-29,13.335,13.455,13.335,13.41,8922.0
2020-12-30,13.46,13.46,13.415,13.415,3636.0
2020-12-31,13.33,13.49,13.325,13.49,4555.0
2021-01-04,13.51,13.53,13.305,13.44,29042.0
2021-01-05,13.46,13.53,13.36,13.51,23132.0
2021-01-06,13.415,13.565,13.39,13.49,20324.0
2021-01-07,13.545,13.595,13.5,13.59,12339.0
2021-01-08,13.61,13.67,13.59,13.67,7042.0
2021-01-11,13.685,13.845,13.685,13.8,11541.0
2021-01-12,13.83,13.83,13.605,13.685,14067.0
2021-01-13,13.745,13.81,13.745,13.745,10035.0
2021-01-14,13.845,13.845,13.785,13.79,9218.0
2021-01-15,13.855,13.89,13.79,13.845,10747.0
2021-01-18,13.95,13.96,13.9,13.935,1369.0
2021-01-19,14.01,14.02,13.915,13.995,33892.0
2021-01-20,14.025,14.04,13.96,14.03,15952.0
2021-01-21,14.045,14.045,13.87,13.94,18114.0
2021-01-22,13.93,14.0,13.9,13.96,8303.0
2021-01-25,14.005,14.075,13.885,14.075,12669.0
2021-01-26,14.11,14.11,14.0,14.045,11126.0
2021-01-27,13.875,13.945,13.6,13.6,21596.0
2021-01-28,13.735,13.845,13.67,13.775,10757.0
2021-01-29,13.71,13.885,13.5,13.6,11831.0
2021-02-01,13.76,13.76,13.625,13.655,7004.0
2021-02-02,13.76,13.76,13.68,13.695,4666.0
2021-02-03,13.695,13.695,13.555,13.67,25555.0
2021-02-04,13.575,13.645,13.545,13.62,8214.0
2021-02-05,13.635,13.68,13.62,13.66,13936.0
2021-02-08,13.625,13.75,13.625,13.665,7783.0
2021-02-09,13.625,13.69,13.6,13.645,5185.0
2021-02-10,13.74,13.895,13.595,13.775,9527.0
2021-02-11,13.73,13.73,13.62,13.705,12242.0
2021-02-12,13.725,13.85,13.725,13.85,6032.0
2021-02-16,13.85,13.85,13.705,13.75,19497.0
2021-02-17,13.71,13.77,13.695,13.75,6317.0
2021-02-18,13.76,13.76,13.64,13.655,14367.0
2021-02-19,13.67,13.67,13.465,13.465,19234.0
2021-02-22,13.43,13.435,13.305,13.4,9975.0
2021-02-23,13.37,13.415,13.32,13.365,13892.0
2021-02-24,13.435,13.505,13.35,13.465,16278.0
2021-02-25,13.465,13.465,13.29,13.36,13194.0
2021-02-26,13.385,13.385,13.225,13.295,12940.0
2021-03-01,13.315,13.43,13.315,13.385,2891.0
2021-03-02,13.385,13.43,13.365,13.39,8147.0
2021-03-03,13.375,13.375,13.175,13.265,26779.0
2021-03-04,13.22,13.265,12.96,13.05,16003.0
2021-03-05,13.155,13.255,13.03,13.225,8763.0
2021-03-08,13.295,13.36,13.16,13.225,11470.0
2021-03-09,13.345,13.41,13.33,13.33,7921.0
2021-03-10,13.385,13.465,13.365,13.385,12979.0
2021-03-11,13.45,13.45,13.375,13.4,6631.0
2021-03-12,13.425,13.44,13.32,13.36,8857.0
2021-03-15,13.41,13.515,13.34,13.515,14558.0
2021-03-16,13.545,13.58,13.49,13.58,9194.0
2021-03-17,13.485,13.495,13.385,13.45,8768.0
2021-03-18,13.44,13.455,13.385,13.385,3373.0
2021-03-19,13.53,13.53,13.34,13.455,13909.0
2021-03-22,13.455,13.58,13.455,13.565,7126.0
2021-03-23,13.54,13.545,13.4,13.42,27730.0
2021-03-24,13.45,13.45,13.39,13.4,11960.0
2021-03-25,13.425,13.465,13.345,13.45,6875.0
2021-03-26,13.485,13.685,13.47,13.685,5553.0
2021-03-29,13.54,13.765,13.54,13.745,9595.0
2021-03-30,13.775,13.775,13.62,13.635,14895.0
2021-03-31,13.72,13.775,13.62,13.66,8519.0
2021-04-01,13.72,13.72,13.615,13.62,11827.0
2021-04-05,13.62,13.725,13.62,13.71,6622.0
2021-04-06,13.665,13.735,13.625,13.625,9353.0
2021-04-07,13.64,13.64,13.56,13.6,8789.0
2021-04-08,13.635,13.73,13.635,13.685,7105.0
2021-04-09,13.735,13.745,13.71,13.735,6446.0
2021-04-12,13.835,13.835,13.72,13.775,6995.0
2021-04-13,13.795,13.84,13.775,13.82,6369.0
2021-04-14,13.855,13.855,13.795,13.815,6989.0
2021-04-15,13.855,14.03,13.855,14.015,5024.0
2021-04-16,14.035,14.115,14.025,14.105,8847.0
2021-04-19,14.145,14.145,14.07,14.09,4974.0
2021-04-20,13.98,14.27,13.98,14.14,9783.0
2021-04-21,14.2,14.36,14.2,14.345,9125.0
2021-04-22,14.34,14.36,14.255,14.285,27330.0
2021-04-23,14.29,14.345,14.235,14.32,10055.0
2021-04-26,14.365,14.365,14.25,14.275,51548.0
2021-04-27,14.275,14.275,14.185,14.22,7189.0
2021-04-28,14.2,14.2,14.12,14.145,11984.0
2021-04-29,14.17,14.175,13.985,14.01,16388.0
2021-04-30,14.07,14.125,14.045,14.065,17702.0
2021-05-03,14.145,14.2,14.07,14.2,1701.0
2021-05-04,14.2,14.2,14.07,14.115,6194.0
2021-05-05,14.18,14.235,14.17,14.2,3224.0
2021-05-06,14.19,14.23,14.07,14.23,22461.0
2021-05-07,14.28,14.365,14.26,14.3,30142.0
2021-05-10,14.33,14.38,14.28,14.28,3925.0
2021-05-11,14.21,14.255,14.15,14.2,19066.0
2021-05-12,14.195,14.245,14.135,14.145,10799.0
2021-05-13,14.18,14.33,14.155,14.32,27475.0
2021-05-14,14.34,14.4,14.315,14.34,18897.0
2021-05-17,14.34,14.38,14.34,14.345,8684.0
2021-05-18,14.37,14.52,14.305,14.325,26005.0
2021-05-19,14.275,14.3,14.15,14.26,41027.0
2021-05-20,14.26,14.475,14.26,14.45,4242.0
2021-05-21,14.52,14.535,14.455,14.47,2390.0
2021-05-25,14.47,14.5,14.4,14.425,10130.0
2021-05-26,14.39,14.4,14.325,14.365,8063.0
2021-05-27,14.37,14.51,14.17,14.305,19843.0
2021-05-28,14.395,14.44,14.34,14.35,10835.0
2021-05-31,14.525,14.535,14.31,14.315,3632.0
2021-06-01,14.335,14.34,14.115,14.115,15503.0
2021-06-02,14.105,14.21,14.055,14.115,10425.0
2021-06-03,14.505,14.585,14.065,14.185,4815.0
2021-06-04,14.235,14.285,14.185,14.235,10468.0
2021-06-07,14.31,14.375,14.23,14.305,13120.0
2021-06-08,14.38,14.43,14.18,14.255,21373.0
2021-06-09,14.395,14.475,14.395,14.455,6191.0
2021-06-10,14.455,14.76,14.44,14.76,9605.0
2021-06-11,14.77,14.77,14.645,14.67,5463.0
2021-06-14,14.71,14.84,14.64,14.77,9294.0
2021-06-15,14.775,14.78,14.705,14.715,11501.0
2021-06-16,14.82,14.86,14.75,14.755,4375.0
2021-06-17,14.735,14.865,14.71,14.865,9470.0
2021-06-18,14.96,15.085,14.715,14.715,8994.0
2021-06-21,14.82,14.875,14.745,14.855,3912.0
2021-06-22,14.965,15.09,14.775,14.81,8813.0
2021-06-23,14.86,14.86,14.735,14.74,10230.0
2021-06-24,14.86,14.86,14.815,14.815,803.0
2021-06-25,14.86,14.895,14.82,14.895,6598.0
2021-06-28,14.895,14.935,14.885,14.935,2310.0
2021-06-29,14.975,15.01,14.935,14.95,8341.0
2021-06-30,14.95,14.955,14.905,14.925,5008.0
2021-07-02,15.04,15.14,15.04,15.135,5587.0
2021-07-05,15.2,15.205,15.08,15.2,4430.0
2021-07-06,15.16,15.285,15.06,15.155,8401.0
2021-07-07,15.16,15.215,15.12,15.215,4956.0
2021-07-08,15.115,15.155,15.06,15.155,6483.0
2021-07-09,15.18,15.22,15.165,15.175,3679.0
2021-07-12,15.225,15.28,15.205,15.22,4413.0
2021-07-13,15.24,15.24,15.18,15.225,5425.0
2021-07-14,15.235,15.235,15.16,15.235,6486.0
2021-07-15,15.175,15.18,15.08,15.095,6819.0
2021-07-16,15.15,15.2,15.1,15.175,10526.0
2021-07-19,15.155,15.155,14.97,15.0,5596.0
2021-07-20,15.08,15.28,15.06,15.18,5472.0
2021-07-21,15.305,15.305,15.08,15.22,9098.0
2021-07-22,15.225,15.255,15.215,15.24,4867.0
2021-07-23,15.33,15.42,15.3,15.42,5442.0
2021-07-26,15.37,15.37,15.24,15.33,2363.0
2021-07-27,15.275,15.405,15.275,15.405,6122.0
2021-07-28,15.41,15.47,15.4,15.465,3104.0
2021-07-29,15.585,15.74,15.415,15.415,3745.0
2021-07-30,15.38,15.5,15.38,15.46,3845.0
2021-08-03,15.52,15.6,15.495,15.6,5195.0
2021-08-04,15.715,15.715,15.515,15.525,6774.0
2021-08-05,15.64,15.66,15.545,15.66,4953.0
2021-08-06,15.66,15.76,15.545,15.6,9097.0
2021-08-09,15.685,15.76,15.615,15.645,4684.0
2021-08-10,15.68,15.685,15.58,15.64,7474.0
2021-08-11,15.605,15.745,15.6,15.605,9937.0
2021-08-12,15.64,15.755,15.64,15.74,18506.0
2021-08-13,15.785,15.855,15.785,15.855,6352.0
2021-08-16,15.84,16.0,15.795,15.985,10887.0
2021-08-17,16.02,16.125,16.02,16.125,3864.0
2021-08-18,16.165,16.25,15.99,15.99,5973.0
2021-08-19,16.085,16.165,16.05,16.105,16449.0
2021-08-20,16.145,16.185,16.12,16.17,4041.0
2021-08-23,16.215,16.215,16.11,16.12,7553.0
2021-08-24,16.11,16.21,16.02,16.21,6327.0
2021-08-25,16.05,16.05,15.94,15.99,4316.0
2021-08-26,16.045,16.23,15.925,16.23,13128.0
2021-08-27,15.99,16.0,15.89,15.91,8578.0
2021-08-30,15.94,16.02,15.93,16.0,13081.0
2021-08-31,16.035,16.575,15.915,15.935,17524.0
2021-09-01,16.015,16.015,15.86,15.915,15030.0
2021-09-02,16.0,16.015,15.92,16.01,4214.0
2021-09-03,15.995,15.995,15.91,15.98,10234.0
2021-09-07,16.05,16.25,15.85,15.88,8617.0
2021-09-08,15.82,15.84,15.78,15.815,19519.0
2021-09-09,15.8,15.8,15.54,15.555,10373.0
2021-09-10,15.61,15.61,15.42,15.42,7770.0
2021-09-13,15.535,15.535,15.255,15.295,11537.0
2021-09-14,15.41,15.41,15.32,15.33,11111.0
2021-09-15,15.39,15.45,15.33,15.41,8524.0
2021-09-16,15.475,15.475,15.28,15.37,4206.0
2021-09-17,15.38,15.395,15.31,15.375,6504.0
2021-09-20,15.34,15.34,15.18,15.25,12133.0
2021-09-21,15.38,15.41,15.335,15.355,10705.0
2021-09-22,15.355,15.41,15.32,15.38,29386.0
2021-09-23,15.45,15.53,15.45,15.495,7032.0
2021-09-24,15.455,15.5,15.38,15.42,8303.0
2021-09-27,15.405,15.405,15.215,15.25,15734.0
2021-09-28,15.26,15.26,14.965,15.015,30140.0
2021-09-29,15.125,15.245,15.105,15.205,8465.0
2021-09-30,15.26,15.31,15.105,15.105,2759.0
2021-10-01,15.08,15.19,14.985,15.18,2872.0
2021-10-04,15.205,15.205,15.025,15.05,6308.0
2021-10-05,15.03,15.265,15.03,15.07,7418.0
2021-10-06,15.07,15.07,14.955,15.055,9419.0
2021-10-07,15.22,15.325,15.22,15.27,6589.0
2021-10-08,15.3,15.3,15.2,15.225,8735.0
2021-10-12,15.26,15.26,15.025,15.025,18940.0
2021-10-13,15.09,15.1,15.025,15.065,19656.0
2021-10-14,15.35,15.4,15.13,15.15,16990.0
2021-10-15,15.24,15.26,15.205,15.25,8124.0
2021-10-18,15.25,15.52,15.1,15.26,10796.0
2021-10-19,15.325,15.325,15.25,15.29,9499.0
2021-10-20,15.395,15.46,15.34,15.46,20808.0
2021-10-21,15.485,15.485,15.375,15.46,15747.0
2021-10-22,15.495,15.515,15.44,15.495,7795.0
2021-10-25,15.48,15.545,15.425,15.525,15033.0
2021-10-26,15.585,15.74,15.505,15.74,23469.0
2021-10-27,15.69,15.69,15.5,15.505,8085.0
2021-10-28,15.58,15.67,15.57,15.57,6811.0
2021-10-29,15.64,15.725,15.565,15.72,7131.0
2021-11-01,15.825,15.825,15.705,15.765,7779.0
2021-11-02,15.785,16.015,15.785,15.97,11830.0
2021-11-03,16.005,16.025,15.93,15.995,6136.0
2021-11-04,16.11,16.125,15.815,15.895,12216.0
2021-11-05,15.745,15.755,15.505,15.66,32600.0
2021-11-08,15.715,15.715,15.6,15.68,15789.0
2021-11-09,15.74,15.88,15.62,15.88,9859.0
2021-11-10,15.61,15.8,15.605,15.74,7179.0
2021-11-11,15.685,15.69,15.63,15.65,18730.0
2021-11-12,15.65,15.795,15.57,15.645,20061.0
2021-11-15,15.6,15.72,15.6,15.63,6807.0
2021-11-16,15.65,15.66,15.62,15.65,2724.0
2021-11-17,15.68,15.785,15.645,15.69,8690.0
2021-11-18,15.705,15.705,15.605,15.665,10133.0
2021-11-19,15.67,15.72,15.64,15.645,5118.0
2021-11-22,15.855,15.935,15.55,15.62,12275.0
2021-11-23,15.61,15.725,15.495,15.59,16706.0
2021-11-24,15.565,15.795,15.485,15.535,14432.0
2021-11-25,15.99,15.99,15.535,15.535,705.0
2021-11-26,15.585,15.64,15.51,15.535,18405.0
2021-11-29,15.745,15.745,15.495,15.495,10305.0
2021-11-30,15.445,15.46,15.215,15.215,27744.0
2021-12-01,15.24,15.48,15.21,15.23,17382.0
2021-12-02,15.29,15.31,15.2,15.275,13038.0
2021-12-03,15.41,15.41,15.155,15.285,10648.0
2021-12-06,15.35,15.365,15.22,15.27,12429.0
2021-12-07,15.305,15.46,15.305,15.445,5539.0
2021-12-08,15.575,15.575,15.42,15.54,9133.0
2021-12-09,15.5,15.735,15.5,15.555,18974.0
2021-12-10,15.535,15.555,15.445,15.545,16378.0
2021-12-13,15.6,15.715,15.525,15.715,5188.0
2021-12-14,15.57,15.58,15.515,15.575,4540.0
2021-12-15,15.675,15.845,15.675,15.845,10795.0
2021-12-16,15.825,16.015,15.81,15.975,9325.0
2021-12-17,15.895,15.92,15.86,15.86,6960.0
2021-12-20,15.88,16.015,15.675,15.745,14897.0
2021-12-21,15.705,15.825,15.69,15.79,6158.0
2021-12-22,15.79,15.95,15.78,15.95,5164.0
2021-12-23,15.95,16.0,15.94,15.94,1786.0
2021-12-24,16.045,16.085,16.035,16.065,1823.0
2021-12-29,16.095,16.165,16.075,16.15,10343.0
2021-12-30,16.14,16.21,16.14,16.14,10119.0
2021-12-31,16.105,16.21,16.105,16.155,5419.0
2022-01-04,16.045,16.075,15.705,15.82,23272.0
2022-01-05,15.86,15.88,15.72,15.74,10585.0
2022-01-06,15.695,15.71,15.54,15.665,21774.0
2022-01-07,15.67,15.895,15.57,15.63,7038.0
2022-01-10,15.595,15.82,15.535,15.82,6450.0
2022-01-11,15.815,15.835,15.72,15.765,16421.0
2022-01-12,15.765,15.78,15.675,15.695,12257.0
2022-01-13,15.675,15.685,15.445,15.445,12443.0
2022-01-14,15.46,15.52,15.355,15.445,13362.0
2022-01-17,15.395,15.655,15.39,15.615,1961.0
2022-01-18,15.75,15.75,15.315,15.365,29477.0
2022-01-19,15.375,15.395,15.265,15.275,50781.0
2022-01-20,15.26,15.355,15.16,15.165,23231.0
2022-01-21,15.085,15.205,14.975,14.99,13933.0
2022-01-24,14.75,14.81,14.4,14.76,46877.0
2022-01-25,14.7,14.86,14.57,14.74,14457.0
2022-01-26,14.835,15.02,14.655,14.72,29200.0
2022-01-27,14.85,15.055,14.85,14.89,10906.0
2022-01-28,14.945,14.98,14.765,14.98,11029.0
2022-01-31,15.11,15.175,15.055,15.175,6403.0
2022-02-01,15.445,15.445,15.09,15.23,13332.0
2022-02-02,15.465,15.465,15.175,15.39,15656.0
2022-02-03,15.34,15.34,15.13,15.13,7199.0
2022-02-04,15.065,15.15,15.0,15.08,11734.0
2022-02-07,15.165,15.17,15.08,15.08,10482.0
2022-02-08,15.1,15.335,15.01,15.195,19798.0
2022-02-09,15.315,15.335,15.275,15.315,12217.0
2022-02-10,15.22,15.32,15.11,15.15,22054.0
2022-02-11,15.155,15.155,14.935,14.99,16360.0
2022-02-14,14.965,14.965,14.74,14.86,25123.0
2022-02-15,15.025,15.08,14.945,15.035,3523.0
2022-02-16,15.045,15.08,14.97,15.065,7271.0
2022-02-17,15.04,15.04,14.88,14.915,5066.0
2022-02-18,14.93,15.0,14.73,14.82,17020.0
2022-02-22,14.825,14.88,14.695,14.78,14957.0
2022-02-23,14.82,14.9,14.715,14.715,10707.0
2022-02-24,14.435,14.75,14.425,14.715,16557.0
2022-02-25,14.94,15.195,14.93,15.175,11344.0
2022-02-28,14.995,15.115,14.86,15.095,7118.0
2022-03-01,15.065,15.13,14.985,15.02,5710.0
2022-03-02,15.08,15.26,15.08,15.19,11735.0
2022-03-03,15.265,15.265,15.12,15.205,6684.0
2022-03-04,15.17,15.175,15.01,15.175,12968.0
2022-03-07,15.065,15.335,14.93,14.955,17606.0
2022-03-08,15.005,15.075,14.775,14.85,9088.0
2022-03-09,14.95,15.14,14.95,15.075,4984.0
2022-03-10,15.06,15.12,14.985,15.105,11960.0
2022-03-11,15.17,15.185,15.03,15.04,20101.0
2022-03-14,15.13,15.34,15.04,15.13,17365.0
2022-03-15,15.26,15.39,15.23,15.39,9186.0
2022-03-16,15.41,15.5,15.335,15.455,2731.0
2022-03-17,15.555,15.72,15.55,15.7,2417.0
2022-03-18,15.745,15.84,15.72,15.825,11854.0
2022-03-21,15.855,15.895,15.745,15.78,13379.0
2022-03-22,15.78,15.82,15.77,15.8,6679.0
2022-03-23,15.82,15.82,15.61,15.64,5054.0
2022-03-24,15.675,15.765,15.675,15.745,5173.0
2022-03-25,15.755,15.855,15.755,15.845,10403.0
2022-03-28,15.925,15.95,15.825,15.93,8820.0
2022-03-29,16.07,16.09,15.95,16.015,13817.0
2022-03-30,16.08,16.12,16.01,16.03,10150.0
2022-03-31,16.12,16.12,15.97,15.97,13310.0
2022-04-01,15.99,16.085,15.92,16.065,19018.0
2022-04-04,16.065,16.095,16.025,16.06,7846.0
2022-04-05,16.01,16.24,15.98,16.14,11139.0
2022-04-06,16.15,16.455,16.14,16.455,15497.0
2022-04-07,16.425,16.765,16.425,16.765,12285.0
2022-04-08,16.76,16.855,16.655,16.825,8568.0
2022-04-11,16.8,16.855,16.58,16.585,8949.0
2022-04-12,16.57,16.57,16.33,16.365,13332.0
2022-04-13,16.37,16.435,16.3,16.39,13852.0
2022-04-14,16.49,16.49,16.35,16.35,5182.0
2022-04-18,16.365,16.365,16.155,16.16,9995.0
2022-04-19,16.19,16.33,16.19,16.3,10482.0
2022-04-20,16.33,16.44,16.245,16.39,7657.0
2022-04-21,16.44,16.44,16.225,16.23,10376.0
2022-04-22,16.23,16.24,15.815,15.875,19947.0
2022-04-25,16.28,16.28,15.71,15.905,4947.0
2022-04-26,16.035,16.035,15.71,15.715,8406.0
2022-04-27,15.815,15.89,15.71,15.855,8212.0
2022-04-28,15.89,16.04,15.81,15.995,12306.0
2022-04-29,15.89,15.89,15.665,15.67,7912.0
2022-05-02,15.755,15.755,15.42,15.6,15246.0
2022-05-03,15.6,15.665,15.56,15.61,4922.0
2022-05-04,15.67,15.865,15.525,15.86,11386.0
2022-05-05,15.845,15.845,15.515,15.645,16839.0
2022-05-06,15.635,15.645,15.42,15.585,11224.0
2022-05-09,15.595,15.6,15.21,15.235,22124.0
2022-05-10,15.445,15.445,15.25,15.385,12964.0
2022-05-11,15.32,15.4,15.195,15.245,7540.0
2022-05-12,15.235,15.34,15.175,15.265,11369.0
2022-05-13,15.515,15.575,15.48,15.545,14438.0
2022-05-16,15.585,15.665,15.445,15.63,3116.0
2022-05-17,15.725,15.795,15.685,15.77,10069.0
2022-05-18,15.755,15.76,15.47,15.495,17503.0
2022-05-19,15.44,15.53,15.375,15.475,11039.0
2022-05-20,15.69,15.72,15.505,15.72,11827.0
2022-05-24,15.655,15.875,15.655,15.845,9131.0
2022-05-25,15.88,15.89,15.785,15.845,2588.0
2022-05-26,15.88,15.88,15.77,15.805,12542.0
2022-05-27,15.88,15.935,15.825,15.915,16904.0
2022-05-30,16.13,16.13,16.03,16.1,5233.0
2022-05-31,15.83,15.855,15.72,15.835,11884.0
2022-06-01,15.83,15.83,15.59,15.715,13110.0
2022-06-02,15.525,15.685,15.495,15.68,4545.0
2022-06-03,16.3,16.305,15.61,15.625,15076.0
2022-06-06,15.8,15.805,15.57,15.58,8653.0
2022-06-07,15.615,15.765,15.615,15.76,7003.0
2022-06-08,15.76,15.765,15.64,15.665,9250.0
2022-06-09,15.54,15.675,15.355,15.355,10763.0
2022-06-10,15.34,15.35,15.14,15.2,11922.0
2022-06-13,15.055,15.055,14.83,14.845,11809.0
2022-06-14,14.815,14.815,14.62,14.62,20440.0
2022-06-15,14.71,14.88,14.62,14.87,17553.0
2022-06-16,14.585,14.585,14.435,14.51,46297.0
2022-06-17,14.43,14.7,14.43,14.54,12135.0
2022-06-20,14.51,14.655,14.505,14.61,1756.0
2022-06-21,14.775,14.865,14.735,14.845,12181.0
2022-06-22,14.81,15.095,14.81,15.02,17584.0
2022-06-23,15.175,15.23,15.13,15.225,6317.0
2022-06-24,15.435,15.595,15.4,15.58,10779.0
2022-06-27,15.63,15.665,15.595,15.615,13114.0
2022-06-28,15.62,15.645,15.34,15.35,12238.0
2022-06-29,15.44,15.525,15.44,15.505,4007.0
2022-06-30,15.405,15.475,15.295,15.415,20539.0
2022-07-04,15.485,15.62,15.485,15.59,801.0
2022-07-05,15.44,15.56,15.34,15.56,22283.0
2022-07-06,15.59,15.725,15.59,15.725,11485.0
2022-07-07,15.69,15.71,15.59,15.69,8636.0
2022-07-08,15.76,15.76,15.695,15.695,4933.0
2022-07-11,15.745,15.795,15.71,15.745,15882.0
2022-07-12,15.76,15.76,15.56,15.585,8847.0
2022-07-13,15.39,15.55,15.39,15.47,9553.0
2022-07-14,15.32,15.47,15.295,15.47,15203.0
2022-07-15,15.64,15.745,15.635,15.745,11251.0
2022-07-18,15.695,15.745,15.475,15.5,5580.0
2022-07-19,15.91,15.945,15.6,15.875,5381.0
2022-07-20,15.855,15.855,15.585,15.605,4013.0
2022-07-21,15.625,15.755,15.625,15.73,5478.0
2022-07-22,15.73,15.755,15.64,15.645,3579.0
2022-07-25,15.74,15.775,15.685,15.69,4418.0
2022-07-26,15.675,15.895,15.675,15.815,17145.0
2022-07-27,15.78,15.94,15.775,15.91,19703.0
2022-07-28,16.025,16.025,15.665,15.98,26373.0
2022-07-29,15.845,15.845,15.73,15.795,18620.0
2022-08-02,15.795,15.81,15.625,15.625,11786.0
2022-08-03,15.73,15.73,15.565,15.59,20501.0
2022-08-04,15.68,15.69,15.495,15.525,14337.0
2022-08-05,15.56,15.56,15.465,15.53,24758.0
2022-08-08,15.56,15.58,15.46,15.54,17893.0
2022-08-09,15.54,15.58,15.49,15.525,8241.0
2022-08-10,15.61,15.615,15.38,15.505,12161.0
2022-08-11,15.48,15.49,15.345,15.36,15972.0
2022-08-12,15.465,15.575,15.405,15.56,9619.0
2022-08-15,15.405,15.61,15.405,15.61,8221.0
2022-08-16,15.65,15.66,15.525,15.565,30661.0
2022-08-17,15.575,15.575,15.455,15.48,12300.0
2022-08-18,15.565,15.565,15.41,15.465,18814.0
2022-08-19,15.505,15.59,15.505,15.515,7960.0
2022-08-22,15.545,15.545,15.375,15.39,4305.0
2022-08-23,15.355,15.355,15.165,15.23,11255.0
2022-08-24,15.19,15.265,15.165,15.24,15234.0
2022-08-25,15.205,15.355,15.205,15.355,7111.0
2022-08-26,15.29,15.375,15.055,15.055,24821.0
2022-08-29,15.055,15.055,14.895,14.915,16135.0
2022-08-30,14.995,14.995,14.815,14.83,12988.0
2022-08-31,14.925,14.925,14.745,14.745,26211.0
2022-09-01,14.66,14.88,14.65,14.83,6714.0
2022-09-02,14.845,14.98,14.71,14.735,15460.0
2022-09-06,14.88,14.94,14.78,14.79,7233.0
2022-09-07,14.685,14.93,14.68,14.905,6916.0
2022-09-08,14.925,15.045,14.865,15.045,10844.0
2022-09-09,15.125,15.21,15.105,15.19,10866.0
2022-09-12,15.225,15.315,15.225,15.235,27012.0
2022-09-13,15.155,15.155,14.895,14.925,11194.0
2022-09-14,14.97,14.98,14.83,14.855,17883.0
2022-09-15,14.88,14.96,14.865,14.88,18156.0
2022-09-16,14.89,14.93,14.765,14.83,20234.0
2022-09-19,14.845,14.845,14.62,14.78,28126.0
2022-09-20,14.84,14.84,14.515,14.585,18845.0
2022-09-21,14.695,14.695,14.42,14.435,16431.0
2022-09-22,14.47,14.565,14.385,14.565,20830.0
2022-09-23,14.53,14.53,14.325,14.455,14294.0
2022-09-26,14.495,14.495,14.305,14.34,20686.0
2022-09-27,14.59,14.59,14.3,14.34,3166.0
2022-09-28,14.565,14.675,14.5,14.675,19308.0
2022-09-29,14.515,14.565,14.46,14.525,6568.0
2022-09-30,14.575,14.575,14.35,14.35,6544.0
2022-10-03,14.645,14.645,14.45,14.595,12405.0
2022-10-04,14.735,14.855,14.645,14.83,9219.0
2022-10-05,14.84,14.935,14.695,14.9,7741.0
2022-10-06,14.8,14.83,14.74,14.785,17229.0
2022-10-07,14.775,14.775,14.565,14.625,10210.0
2022-10-11,14.575,14.72,14.5,14.595,25337.0
2022-10-12,14.625,14.675,14.515,14.515,3764.0
2022-10-13,14.415,14.815,14.355,14.79,13674.0
2022-10-14,14.865,14.885,14.67,14.67,9083.0
2022-10-17,14.88,14.915,14.88,14.905,2149.0
2022-10-18,15.12,15.12,14.905,14.93,15479.0
2022-10-19,14.88,14.885,14.66,14.725,9462.0
2022-10-20,14.695,14.695,14.545,14.545,19098.0
2022-10-21,14.5,14.815,14.5,14.8,12708.0
2022-10-24,14.865,15.09,14.865,15.06,4946.0
2022-10-25,15.095,15.12,14.915,15.11,23830.0
2022-10-26,15.205,15.32,15.09,15.24,15378.0
2022-10-27,15.345,15.345,15.22,15.22,8614.0
2022-10-28,15.365,15.495,15.27,15.48,12353.0
2022-10-31,15.52,15.54,15.425,15.525,21080.0
2022-11-01,15.62,15.62,15.41,15.52,24569.0
2022-11-02,15.62,15.635,15.345,15.36,19571.0
2022-11-03,15.345,15.395,15.255,15.38,15166.0
2022-11-04,15.495,15.495,15.32,15.32,5901.0
2022-11-07,15.38,15.57,15.38,15.57,8720.0
2022-11-08,15.425,15.68,15.425,15.6,13033.0
2022-11-09,15.505,15.695,15.505,15.585,3423.0
2022-11-10,15.775,15.89,15.73,15.81,11416.0
2022-11-11,15.9,15.905,15.565,15.645,15871.0
2022-11-14,15.745,15.82,15.715,15.715,8875.0
2022-11-15,15.765,15.85,15.62,15.715,8019.0
2022-11-16,15.76,15.76,15.645,15.67,16718.0
2022-11-17,15.76,15.795,15.67,15.765,10570.0
2022-11-18,15.825,15.93,15.825,15.93,10655.0
2022-11-21,15.835,16.065,15.835,16.01,6388.0
2022-11-22,16.035,16.08,16.03,16.065,7626.0
2022-11-23,16.175,16.185,15.98,16.095,7850.0
2022-11-24,16.175,16.2,16.045,16.145,4650.0
2022-11-25,16.145,16.27,16.075,16.27,13673.0
2022-11-28,16.05,16.27,16.05,16.155,12578.0
2022-11-29,16.19,16.19,16.095,16.155,15126.0
2022-11-30,16.22,16.375,16.09,16.375,21789.0
2022-12-01,16.405,16.465,16.345,16.45,11083.0
2022-12-02,16.37,16.47,16.37,16.47,15520.0
2022-12-05,16.545,16.55,16.385,16.41,22025.0
2022-12-06,16.41,16.41,16.245,16.34,21619.0
2022-12-07,16.34,16.45,16.34,16.385,7404.0
2022-12-08,16.5,16.51,16.385,16.48,2961.0
2022-12-09,16.5,16.52,16.37,16.37,21388.0
2022-12-12,16.37,16.485,16.37,16.48,19068.0
2022-12-13,16.72,16.72,16.53,16.56,8530.0
2022-12-14,16.645,16.675,16.485,16.515,11569.0
2022-12-15,16.515,16.515,16.31,16.36,9031.0
2022-12-16,16.315,16.315,16.065,16.17,15617.0
2022-12-19,16.185,16.185,16.015,16.075,7915.0
2022-12-20,16.175,16.175,16.015,16.065,5202.0
2022-12-21,16.185,16.28,16.125,16.23,4995.0
2022-12-22,16.13,16.245,16.065,16.245,36229.0
2022-12-23,16.205,16.25,16.155,16.25,13734.0
2022-12-28,16.295,16.295,16.13,16.14,5804.0
2022-12-29,16.19,16.34,16.19,16.29,5500.0
2022-12-30,16.32,16.32,16.105,16.22,7160.0
2023-01-03,16.22,16.36,16.215,16.36,13659.0
2023-01-04,16.475,16.51,16.37,16.465,18478.0
2023-01-05,16.465,16.48,16.34,16.375,11352.0
2023-01-06,16.4,16.52,16.325,16.51,8332.0
2023-01-09,16.535,16.535,16.245,16.265,15821.0
2023-01-10,16.31,16.4,16.25,16.39,11854.0
2023-01-11,16.43,16.43,16.295,16.4,9772.0
2023-01-12,16.4,16.4,16.25,16.33,7756.0
2023-01-13,16.325,16.465,16.325,16.465,17353.0
2023-01-16,16.56,16.6,16.385,16.585,6672.0
2023-01-17,16.605,16.615,16.46,16.46,24499.0
2023-01-18,16.525,16.525,16.29,16.29,24079.0
2023-01-19,16.29,16.33,16.26,16.31,14957.0
2023-01-20,16.405,16.415,16.22,16.345,25080.0
2023-01-23,16.4,16.43,16.325,16.355,13073.0
2023-01-24,16.37,16.37,16.155,16.2,23620.0
2023-01-25,16.16,16.19,16.105,16.175,23927.0
2023-01-26,16.2,16.26,16.06,16.125,13348.0
2023-01-27,16.03,16.165,16.015,16.075,23761.0
2023-01-30,15.985,16.125,15.97,15.97,23382.0
2023-01-31,16.015,16.11,15.94,16.11,17973.0
2023-02-01,16.09,16.165,15.985,16.12,20078.0
2023-02-02,16.11,16.11,15.91,16.045,20242.0
2023-02-03,15.985,16.185,15.975,16.15,12345.0
2023-02-06,16.15,16.15,16.095,16.135,8360.0
2023-02-07,16.02,16.18,16.015,16.15,13201.0
2023-02-08,16.135,16.215,16.135,16.165,10235.0
2023-02-09,16.18,16.275,16.075,16.08,8618.0
2023-02-10,16.095,16.205,16.095,16.2,12447.0
2023-02-13,16.22,16.305,16.22,16.305,17805.0
2023-02-14,16.355,16.355,16.17,16.23,14085.0
2023-02-15,16.245,16.245,16.105,16.15,11679.0
2023-02-16,16.065,16.065,15.97,15.975,7668.0
2023-02-17,16.05,16.105,16.02,16.095,9921.0
2023-02-21,16.105,16.11,16.02,16.03,15640.0
2023-02-22,16.02,16.065,15.985,15.985,13147.0
2023-02-23,16.08,16.095,15.97,16.045,5647.0
2023-02-24,16.02,16.02,15.795,15.865,17370.0
2023-02-27,15.97,15.97,15.805,15.835,11162.0
2023-02-28,15.82,15.82,15.7,15.705,6102.0
2023-03-01,15.75,15.765,15.645,15.675,6136.0
2023-03-02,15.595,15.775,15.57,15.765,9188.0
2023-03-03,15.885,15.9,15.72,15.895,11455.0
2023-03-06,15.87,15.945,15.835,15.855,20888.0
2023-03-07,15.915,15.94,15.675,15.715,14729.0
2023-03-08,15.775,15.775,15.6,15.645,14329.0
2023-03-09,15.6,15.73,15.505,15.505,7242.0
2023-03-10,15.425,15.565,15.39,15.41,8428.0
2023-03-13,15.38,15.595,15.38,15.47,6056.0
2023-03-14,15.57,15.6,15.49,15.51,11403.0
2023-03-15,15.41,15.6,15.41,15.585,5268.0
2023-03-16,15.615,15.7,15.51,15.7,1993.0
2023-03-17,15.75,15.75,15.505,15.525,6775.0
2023-03-20,15.505,15.685,15.505,15.675,5070.0
2023-03-21,15.735,15.78,15.705,15.78,7100.0
2023-03-22,15.865,15.865,15.715,15.78,6247.0
2023-03-23,15.735,15.795,15.685,15.685,10404.0
2023-03-24,15.705,15.885,15.685,15.88,8380.0
2023-03-27,16.03,16.06,15.975,15.985,48437.0
2023-03-28,16.02,16.02,15.925,15.96,4795.0
2023-03-29,16.02,16.05,15.99,16.045,8740.0
2023-03-30,16.13,16.13,16.06,16.06,4922.0
2023-03-31,16.065,16.265,16.065,16.265,5425.0
2023-04-03,16.265,16.325,16.255,16.325,9034.0
2023-04-04,16.4,16.4,16.285,16.31,12366.0
2023-04-05,16.385,16.515,16.37,16.505,10534.0
2023-04-06,16.475,16.615,16.47,16.615,9165.0
2023-04-10,16.355,16.545,16.35,16.535,9890.0
2023-04-11,16.59,16.615,16.535,16.535,8532.0
2023-04-12,16.71,16.72,16.59,16.615,10283.0
2023-04-13,16.615,16.75,16.57,16.75,11496.0
2023-04-14,16.75,16.75,16.68,16.735,7000.0
2023-04-17,16.755,16.795,16.735,16.795,88446.0
2023-04-18,16.87,16.88,16.675,16.68,9545.0
2023-04-19,16.695,16.795,16.57,16.765,5665.0
2023-04-20,16.75,16.75,16.69,16.75,7950.0
2023-04-21,16.82,16.955,16.82,16.955,8915.0
2023-04-24,16.955,17.0,16.93,16.955,4289.0
2023-04-25,17.025,17.025,16.84,16.865,6825.0
2023-04-26,16.835,16.835,16.55,16.615,9287.0
2023-04-27,16.66,16.66,16.46,16.65,2002.0
2023-04-28,16.65,16.695,16.475,16.675,34378.0
2023-05-01,16.56,16.78,16.56,16.76,41885.0
2023-05-02,16.71,16.71,16.615,16.69,4087.0
2023-05-03,16.765,16.805,16.675,16.675,6835.0
2023-05-04,16.615,16.63,16.535,16.585,4217.0
2023-05-05,16.56,16.745,16.56,16.73,7986.0
2023-05-08,16.76,16.76,16.65,16.72,10056.0
2023-05-09,16.72,16.72,16.63,16.635,13623.0
2023-05-10,16.72,16.73,16.545,16.635,55430.0
2023-05-11,16.59,16.605,16.53,16.59,8650.0
2023-05-12,16.635,16.73,16.585,16.585,11657.0
2023-05-15,16.665,16.665,16.56,16.62,12915.0
2023-05-16,16.635,16.65,16.52,16.52,6275.0
2023-05-17,16.6,16.605,16.345,16.485,10682.0
2023-05-18,16.545,16.545,16.4,16.5,8720.0
2023-05-19,16.545,16.63,16.545,16.565,102180.0
2023-05-23,16.43,16.545,16.4,16.4,6806.0
2023-05-24,16.42,16.42,16.29,16.34,13029.0
2023-05-25,16.345,16.345,16.08,16.195,12421.0
2023-05-26,16.245,16.245,16.145,16.16,6582.0
2023-05-29,16.26,16.26,16.155,16.255,10600.0
2023-05-30,16.16,16.17,16.025,16.04,11948.0
2023-05-31,16.01,16.175,15.985,16.16,4850.0
2023-06-01,16.075,16.175,16.03,16.175,16900.0
2023-06-02,16.155,16.345,16.13,16.315,10692.0
2023-06-05,16.36,16.445,16.355,16.36,5112.0
2023-06-06,16.46,16.46,16.27,16.33,19276.0
2023-06-07,16.3,16.3,16.2,16.23,5903.0
2023-06-08,16.27,16.315,16.2,16.285,18759.0
2023-06-09,16.285,16.34,16.24,16.325,5840.0
2023-06-12,16.325,16.345,16.24,16.33,8278.0
2023-06-13,16.34,16.395,16.34,16.395,33100.0
2023-06-14,16.36,16.415,16.315,16.345,9862.0
2023-06-15,16.395,16.495,16.27,16.475,10806.0
2023-06-16,16.545,16.615,16.53,16.545,16944.0
2023-06-19,16.595,16.625,16.545,16.615,1281.0
2023-06-20,16.57,16.61,16.47,16.525,14407.0
2023-06-21,16.53,16.53,16.43,16.47,3741.0
2023-06-22,16.425,16.53,16.395,16.5,8821.0
2023-06-23,16.51,16.555,16.485,16.515,18065.0
2023-06-26,16.525,16.525,16.24,16.36,18426.0
2023-06-27,16.36,16.36,16.215,16.285,9356.0
2023-06-28,16.3,16.355,16.26,16.295,21849.0
2023-06-29,16.325,16.37,16.285,16.345,8934.0
2023-06-30,16.465,16.535,16.465,16.525,7313.0
2023-07-04,16.455,16.455,16.285,16.395,16503.0
2023-07-05,16.295,16.4,16.285,16.36,16586.0
2023-07-06,16.315,16.34,16.13,16.185,13722.0
2023-07-07,16.225,16.225,15.95,15.96,17368.0
2023-07-10,15.975,16.1,15.975,16.015,6745.0
2023-07-11,15.975,16.06,15.93,15.98,16277.0
2023-07-12,15.98,16.075,15.98,16.035,17445.0
2023-07-13,16.085,16.115,16.035,16.07,13252.0
2023-07-14,16.035,16.215,16.035,16.17,6764.0
2023-07-17,16.27,16.275,16.09,16.1,13966.0
2023-07-18,16.105,16.26,16.105,16.225,12963.0
2023-07-19,16.27,16.33,16.26,16.275,10811.0
2023-07-20,16.425,16.62,16.425,16.62,4652.0
2023-07-21,16.565,16.735,16.555,16.71,18930.0
2023-07-24,16.76,16.765,16.565,16.565,14935.0
2023-07-25,16.48,16.605,16.48,16.565,10718.0
2023-07-26,16.565,16.565,16.41,16.535,23613.0
2023-07-27,16.59,16.595,16.415,16.415,5672.0
2023-07-28,16.505,16.505,16.41,16.495,12765.0
2023-07-31,16.48,16.485,16.38,16.425,9887.0
2023-08-01,16.36,16.425,16.325,16.33,20125.0
2023-08-02,16.33,16.38,16.275,16.3,7328.0
2023-08-03,16.315,16.325,16.145,16.175,14163.0
2023-08-04,16.26,16.3,16.175,16.2,18277.0
2023-08-08,16.495,16.65,16.495,16.65,25353.0
2023-08-09,16.65,16.73,16.62,16.66,8057.0
2023-08-10,16.785,16.79,16.65,16.66,6080.0
2023-08-11,16.635,16.72,16.635,16.705,6365.0
2023-08-14,16.76,16.8,16.72,16.745,6204.0
2023-08-15,16.72,16.755,16.7,16.705,6033.0
2023-08-16,16.715,16.715,16.62,16.62,7271.0
2023-08-17,16.59,16.7,16.59,16.605,16135.0
2023-08-18,16.535,16.565,16.535,16.555,8092.0
2023-08-21,16.63,16.63,16.555,16.565,14801.0
2023-08-22,16.575,16.61,16.565,16.565,3397.0
2023-08-23,16.72,16.735,16.66,16.675,5307.0
2023-08-24,16.73,16.735,16.51,16.51,16152.0
2023-08-25,16.595,16.68,16.52,16.665,15224.0
2023-08-28,16.745,16.745,16.62,16.675,30039.0
2023-08-29,16.735,16.805,16.69,16.805,28573.0
2023-08-30,16.84,16.84,16.745,16.75,5087.0
2023-08-31,16.785,16.825,16.635,16.635,8162.0
2023-09-01,16.66,16.77,16.66,16.705,6221.0
2023-09-05,16.785,16.79,16.53,16.53,8586.0
2023-09-06,16.61,16.62,16.365,16.43,10063.0
2023-09-07,16.475,16.58,16.475,16.515,4390.0
2023-09-08,16.58,16.585,16.53,16.555,5851.0
2023-09-11,16.555,16.705,16.53,16.65,11707.0
2023-09-12,16.68,16.705,16.58,16.675,14950.0
2023-09-13,16.66,16.72,16.635,16.675,16285.0
2023-09-14,16.75,16.805,16.75,16.76,8850.0
2023-09-15,16.815,16.825,16.66,16.675,16536.0
2023-09-18,16.695,16.695,16.565,16.62,9168.0
2023-09-19,16.62,16.66,16.555,16.65,7676.0
2023-09-20,16.69,16.75,16.675,16.68,8806.0
2023-09-21,16.61,16.61,16.455,16.455,22261.0
2023-09-22,16.405,16.525,16.4,16.475,13563.0
2023-09-25,16.46,16.49,16.375,16.49,8288.0
2023-09-26,16.54,16.54,16.375,16.375,6355.0
2023-09-27,16.415,16.415,16.2,16.305,15453.0
2023-09-28,16.44,16.44,16.305,16.35,18817.0
2023-09-29,16.385,16.44,16.265,16.28,16720.0
2023-10-02,16.28,16.44,16.065,16.21,7720.0
2023-10-03,16.135,16.19,15.98,16.05,26112.0
2023-10-04,16.04,16.17,15.98,16.09,18371.0
2023-10-05,16.135,16.215,16.095,16.19,16241.0
2023-10-06,16.16,16.345,16.145,16.29,13196.0
2023-10-10,16.39,16.5,16.31,16.425,12227.0
2023-10-11,16.54,16.54,16.365,16.44,8816.0
2023-10-12,16.495,16.51,16.31,16.345,7915.0
2023-10-13,16.445,16.455,16.325,16.4,7153.0
2023-10-16,16.365,16.52,16.345,16.48,10452.0
2023-10-17,16.495,16.54,16.425,16.485,10402.0
2023-10-18,16.555,16.565,16.28,16.31,12438.0
2023-10-19,16.325,16.325,15.985,16.115,14896.0
2023-10-20,16.12,16.145,16.06,16.065,6383.0
2023-10-23,15.93,16.06,15.93,15.98,16782.0
2023-10-24,15.98,16.04,15.955,16.04,6960.0
2023-10-25,15.93,16.0,15.835,15.89,11002.0
2023-10-26,15.865,15.905,15.765,15.83,3770.0
2023-10-27,15.71,15.72,15.31,15.365,30472.0
2023-10-30,15.56,15.56,15.455,15.505,11649.0
2023-10-31,15.535,15.605,15.47,15.59,12750.0
2023-11-01,15.645,15.745,15.645,15.665,8614.0
2023-11-02,15.845,15.92,15.805,15.91,10097.0
2023-11-03,15.985,15.99,15.87,15.92,11817.0
2023-11-06,16.0,16.0,15.92,15.985,6948.0
2023-11-07,16.0,16.005,15.92,15.96,12398.0
2023-11-08,15.95,16.07,15.88,15.925,13288.0
2023-11-09,15.975,15.975,15.665,15.67,10579.0
2023-11-10,15.6,15.745,15.525,15.725,11063.0
2023-11-13,15.785,15.84,15.68,15.8,15799.0
2023-11-14,15.925,15.975,15.865,15.895,8300.0
2023-11-15,15.905,15.92,15.815,15.865,10017.0
2023-11-16,15.975,15.975,15.905,15.945,6251.0
2023-11-17,15.96,16.0,15.925,15.96,10912.0
2023-11-20,15.855,16.045,15.845,16.025,8782.0
2023-11-21,16.11,16.165,16.105,16.135,13009.0
2023-11-22,16.24,16.24,16.15,16.19,9873.0
2023-11-23,16.105,16.205,16.105,16.175,3042.0
2023-11-24,16.24,16.28,16.23,16.255,17065.0
2023-11-27,16.32,16.32,16.145,16.16,19557.0
2023-11-28,16.16,16.16,16.045,16.065,4635.0
2023-11-29,16.135,16.16,16.095,16.145,27646.0
2023-11-30,16.13,16.28,16.11,16.28,12310.0
2023-12-01,16.2,16.33,16.2,16.305,16112.0
2023-12-04,16.28,16.395,16.28,16.36,13692.0
2023-12-05,16.345,16.355,16.295,16.34,6249.0
2023-12-06,16.36,16.36,16.29,16.33,13178.0
2023-12-07,16.275,16.295,16.21,16.275,8340.0
2023-12-08,16.275,16.305,16.24,16.305,11313.0
2023-12-11,16.33,16.425,16.33,16.4,11522.0
2023-12-12,16.41,16.465,16.395,16.46,7100.0
2023-12-13,16.38,16.74,16.38,16.74,7780.0
2023-12-14,16.765,16.765,16.585,16.63,11920.0
2023-12-15,16.61,16.61,16.515,16.53,6662.0
2023-12-18,16.69,16.69,16.61,16.645,14990.0
2023-12-19,16.685,16.715,16.605,16.715,22474.0
2023-12-20,16.765,16.775,16.545,16.545,16628.0
2023-12-21,16.555,16.69,16.555,16.685,13406.0
2023-12-22,16.69,16.82,16.69,16.765,14638.0
2023-12-27,16.73,16.855,16.73,16.835,8133.0
2023-12-28,16.92,16.935,16.805,16.88,18906.0
2023-12-29,16.83,16.945,16.83,16.895,7613.0
2024-01-02,16.795,17.17,16.795,17.115,15870.0
2024-01-03,17.115,17.235,17.115,17.185,18957.0
2024-01-04,17.195,17.35,17.185,17.295,18115.0
2024-01-05,17.235,17.3,17.195,17.25,14775.0
2024-01-08,17.295,17.415,17.25,17.4,29757.0
2024-01-09,17.425,17.555,17.35,17.44,22006.0
2024-01-10,17.56,17.575,17.455,17.57,9870.0
2024-01-11,17.62,17.62,17.465,17.51,10379.0
2024-01-12,17.585,17.62,17.57,17.6,17900.0
2024-01-15,17.665,17.665,17.52,17.65,4001.0
2024-01-16,17.64,17.65,17.51,17.555,20942.0
2024-01-17,17.52,17.545,17.445,17.495,16577.0
2024-01-18,17.495,17.575,17.44,17.57,9804.0
2024-01-19,17.57,17.64,17.52,17.635,14201.0
2024-01-22,17.635,17.66,17.555,17.57,12500.0
2024-01-23,17.51,17.545,17.43,17.545,11614.0
2024-01-24,17.53,17.53,17.38,17.38,12235.0
2024-01-25,17.295,17.425,17.295,17.405,11715.0
2024-01-26,17.62,17.62,17.495,17.52,11093.0
2024-01-29,17.485,17.62,17.485,17.62,9464.0
2024-01-30,17.725,17.725,17.575,17.65,13097.0
2024-01-31,17.8,17.805,17.62,17.625,16151.0
2024-02-01,17.75,17.75,17.505,17.7,11839.0
2024-02-02,17.765,17.765,17.61,17.675,6832.0
2024-02-05,17.755,17.775,17.64,17.7,16774.0
2024-02-06,17.7,17.815,17.685,17.78,8236.0
2024-02-07,17.755,17.79,17.715,17.73,17503.0
2024-02-08,17.74,17.75,17.505,17.595,29797.0
2024-02-09,17.57,17.61,17.545,17.6,17103.0
2024-02-12,17.6,17.6,17.495,17.575,17026.0
2024-02-13,17.56,17.6,17.365,17.46,16547.0
2024-02-14,17.545,17.585,17.435,17.585,9340.0
2024-02-15,17.505,17.665,17.505,17.665,13300.0
2024-02-16,17.675,17.79,17.64,17.79,9400.0
2024-02-20,17.675,17.92,17.665,17.74,23976.0
2024-02-21,17.71,17.805,17.65,17.805,8020.0
2024-02-22,17.79,17.96,17.79,17.935,19114.0
2024-02-23,18.025,18.075,18.0,18.07,22340.0
2024-02-26,17.955,17.97,17.93,17.945,6063.0
2024-02-27,17.93,17.935,17.84,17.93,12935.0
2024-02-28,17.88,17.905,17.84,17.88,9801.0
2024-02-29,17.845,17.845,17.755,17.77,13259.0
2024-03-01,17.815,17.97,17.815,17.97,12433.0
2024-03-04,17.97,17.97,17.905,17.955,10828.0
2024-03-05,17.98,17.98,17.84,17.88,10174.0
2024-03-06,17.955,18.03,17.955,17.97,11856.0
2024-03-07,18.135,18.135,18.035,18.035,23932.0
2024-03-08,18.095,18.1,18.005,18.075,12891.0
2024-03-11,18.085,18.11,17.995,18.06,19930.0
2024-03-12,18.02,18.185,17.96,18.16,8452.0
2024-03-13,18.16,18.195,18.06,18.095,14681.0
2024-03-14,18.07,18.075,17.935,17.995,11316.0
2024-03-15,17.98,17.98,17.885,17.935,13315.0
2024-03-18,17.98,17.98,17.865,17.865,3963.0
2024-03-19,17.92,17.935,17.865,17.93,7637.0
2024-03-20,17.96,17.96,17.815,17.865,7451.0
2024-03-21,17.895,17.97,17.88,17.935,12433.0
2024-03-22,17.995,17.995,17.895,17.91,4875.0
2024-03-25,17.91,17.92,17.87,17.895,29717.0
2024-03-26,17.955,17.985,17.91,17.985,17079.0
2024-03-27,18.13,18.145,18.085,18.145,19429.0
2024-03-28,18.245,18.245,18.21,18.245,5870.0
2024-04-01,18.16,18.245,18.035,18.11,24161.0
2024-04-02,18.045,18.045,17.885,17.955,38119.0
2024-04-03,17.945,18.005,17.845,17.87,22057.0
2024-04-04,17.91,17.98,17.645,17.655,18128.0
2024-04-05,17.68,17.78,17.615,17.755,15373.0
2024-04-08,17.735,17.735,17.655,17.685,14488.0
2024-04-09,17.77,17.78,17.67,17.77,11992.0
2024-04-10,17.67,17.72,17.57,17.595,6602.0
2024-04-11,17.62,17.735,17.57,17.645,7141.0
2024-04-12,17.645,17.645,17.355,17.365,66280.0
2024-04-15,17.58,17.58,17.34,17.37,14837.0
2024-04-16,17.42,17.42,17.265,17.315,17367.0
2024-04-17,17.32,17.32,17.195,17.23,21319.0
2024-04-18,17.215,17.215,17.115,17.155,8623.0
2024-04-19,17.265,17.265,17.155,17.24,9135.0
2024-04-22,17.355,17.48,17.28,17.395,5797.0
2024-04-23,17.58,17.655,17.52,17.63,10739.0
2024-04-24,17.68,17.695,17.48,17.545,13037.0
2024-04-25,17.455,17.57,17.395,17.455,13310.0
2024-04-26,17.43,17.48,17.43,17.465,14985.0
2024-04-29,17.53,17.57,17.42,17.47,25471.0
2024-04-30,17.555,17.565,17.42,17.49,8317.0
2024-05-01,17.605,17.64,17.49,17.595,6096.0
2024-05-02,17.64,17.64,17.455,17.49,7434.0
2024-05-03,17.64,17.645,17.47,17.62,6074.0
2024-05-06,17.645,17.645,17.555,17.62,3611.0
2024-05-07,17.75,17.8,17.73,17.8,7024.0
2024-05-08,17.8,17.915,17.725,17.8,9612.0
2024-05-09,17.915,17.915,17.83,17.915,8818.0
2024-05-10,17.88,17.955,17.84,17.94,13226.0
2024-05-13,17.915,18.005,17.89,17.965,7857.0
2024-05-14,18.085,18.085,17.925,18.015,9972.0
2024-05-15,18.09,18.185,18.065,18.185,9287.0
2024-05-16,18.24,18.25,18.135,18.2,9248.0
2024-05-17,18.25,18.25,18.14,18.2,4432.0
2024-05-21,18.25,18.25,18.16,18.2,9339.0
2024-05-22,18.075,18.29,18.075,18.275,31903.0
2024-05-23,18.185,18.315,18.065,18.065,2884.0
2024-05-24,18.175,18.175,18.04,18.075,11832.0
2024-05-27,18.05,18.175,18.05,18.14,3357.0
2024-05-28,18.11,18.115,17.79,17.815,10740.0
2024-05-29,17.74,17.775,17.715,17.73,14659.0
2024-05-30,17.73,17.79,17.695,17.755,3114.0
2024-05-31,17.84,17.965,17.84,17.965,8726.0
2024-06-03,17.925,18.145,17.915,18.085,20083.0
2024-06-04,18.27,18.28,18.15,18.245,15799.0
2024-06-05,18.43,18.43,18.22,18.34,9804.0
2024-06-06,18.345,18.405,18.195,18.39,15509.0
2024-06-07,18.43,18.53,18.405,18.455,14142.0
2024-06-10,18.455,18.5,18.37,18.5,16311.0
2024-06-11,18.5,18.5,18.32,18.365,12721.0
2024-06-12,18.39,18.415,18.34,18.38,25394.0
2024-06-13,18.39,18.39,18.22,18.295,18321.0
2024-06-14,18.18,18.285,18.18,18.28,36069.0
2024-06-17,18.255,18.27,18.205,18.235,25891.0
2024-06-18,18.28,18.295,18.245,18.28,34876.0
2024-06-19,18.5,18.5,18.22,18.26,44150.0
2024-06-20,18.315,18.345,18.135,18.315,93528.0
2024-06-21,18.345,18.43,18.345,18.43,22500.0
2024-06-24,18.39,18.61,18.39,18.565,6836.0
2024-06-25,18.585,18.615,18.54,18.61,19159.0
2024-06-26,18.515,18.565,18.49,18.505,39100.0
2024-06-27,18.395,18.5,18.335,18.415,19317.0
2024-06-28,18.535,18.54,18.345,18.355,21743.0
2024-07-02,18.32,18.38,18.14,18.22,46908.0
2024-07-03,18.22,18.22,18.025,18.15,8289.0
2024-07-04,18.135,18.245,18.125,18.175,3642.0
2024-07-05,18.175,18.27,18.1,18.225,11303.0
2024-07-08,18.285,18.285,18.2,18.2,6456.0
2024-07-09,18.17,18.365,18.125,18.245,50158.0
2024-07-10,18.235,18.42,18.235,18.42,18873.0
2024-07-11,18.42,18.54,18.42,18.5,5294.0
2024-07-12,18.685,18.685,18.59,18.61,23269.0
2024-07-15,18.695,18.695,18.465,18.475,18890.0
2024-07-16,18.5,18.625,18.5,18.565,29971.0
2024-07-17,18.45,18.755,18.355,18.67,14082.0
2024-07-18,18.61,18.685,18.37,18.37,7715.0
2024-07-19,18.37,18.54,18.37,18.54,7211.0
2024-07-22,18.54,18.705,18.54,18.695,13260.0
2024-07-23,18.78,18.9,18.65,18.66,23362.0
2024-07-24,18.535,18.805,18.535,18.77,14902.0
2024-07-25,18.9,18.915,18.78,18.79,17295.0
2024-07-26,18.915,19.01,18.9,18.9,13992.0
2024-07-29,19.025,19.06,18.77,18.93,19324.0
2024-07-30,19.035,19.035,18.795,18.915,26302.0
2024-07-31,18.905,19.11,18.82,18.865,17608.0
2024-08-01,19.02,19.085,18.9,19.08,10670.0
2024-08-02,19.095,19.095,18.75,18.94,18956.0
2024-08-06,18.41,18.75,18.17,18.63,25755.0
2024-08-07,18.745,18.76,18.425,18.495,44576.0
2024-08-08,18.675,18.82,18.64,18.82,3044.0
2024-08-09,18.855,18.93,18.82,18.93,7256.0
2024-08-12,18.905,18.93,18.83,18.84,11148.0
2024-08-13,18.93,19.035,18.915,19.02,8668.0
2024-08-14,19.07,19.085,18.965,19.085,5299.0
2024-08-15,19.26,19.29,19.145,19.215,9840.0
2024-08-16,19.285,19.285,19.155,19.215,23944.0
2024-08-19,19.215,19.35,19.07,19.325,25154.0
2024-08-20,19.465,19.47,19.345,19.36,15390.0
2024-08-21,19.455,19.49,19.36,19.405,7851.0
2024-08-22,19.44,19.445,19.385,19.445,12400.0
2024-08-23,19.395,19.5,19.38,19.48,6665.0
2024-08-26,19.48,19.525,19.455,19.465,13282.0
2024-08-27,19.55,19.6,19.42,19.47,9180.0
2024-08-28,19.465,19.54,19.44,19.505,6303.0
2024-08-29,19.445,19.635,19.445,19.56,21640.0
2024-08-30,19.525,19.74,19.525,19.705,6084.0
2024-09-03,19.69,19.695,19.515,19.55,12279.0
2024-09-04,19.525,19.53,19.445,19.525,12734.0
2024-09-05,19.55,19.575,19.22,19.265,7679.0
2024-09-06,19.28,19.48,19.205,19.255,2165.0
2024-09-09,19.28,19.465,19.275,19.42,11842.0
2024-09-10,19.525,19.525,19.36,19.435,8005.0
2024-09-11,19.48,19.49,19.205,19.41,33132.0
2024-09-12,19.445,19.445,19.29,19.43,4142.0
2024-09-13,19.375,19.55,19.37,19.43,11573.0
2024-09-16,19.405,19.645,19.395,19.55,27266.0
2024-09-17,19.635,19.635,19.325,19.36,33244.0
2024-09-18,19.505,19.505,19.275,19.35,24431.0
2024-09-19,19.435,19.62,19.43,19.445,23103.0
2024-09-20,19.525,19.525,19.275,19.3,28685.0
2024-09-23,19.35,19.43,19.18,19.205,16944.0
2024-09-24,19.21,19.21,19.11,19.125,40461.0
2024-09-25,19.245,19.245,19.01,19.015,27179.0
2024-09-26,19.075,19.085,19.015,19.085,8680.0
2024-09-27,19.215,19.215,19.055,19.055,12820.0
2024-09-30,19.285,19.285,19.015,19.16,10840.0
2024-10-01,19.065,19.285,18.985,19.085,13483.0
2024-10-02,19.085,19.09,18.935,19.03,18095.0
2024-10-03,19.075,19.1,18.795,18.815,15291.0
2024-10-04,18.84,18.97,18.76,18.855,21187.0
2024-10-07,18.88,18.945,18.78,18.785,17021.0
2024-10-08,18.84,18.935,18.84,18.915,16360.0
2024-10-09,19.055,19.11,18.945,19.11,13411.0
2024-10-10,19.18,19.18,18.985,19.005,6680.0
2024-10-11,19.05,19.155,18.98,19.155,14869.0
2024-10-15,19.29,19.32,19.17,19.205,16872.0
2024-10-16,19.3,19.31,19.135,19.195,26011.0
2024-10-17,19.38,19.39,19.17,19.185,16162.0
2024-10-18,19.38,19.38,19.22,19.36,18410.0
2024-10-21,19.345,19.405,19.125,19.125,15339.0
2024-10-22,19.005,19.075,18.96,19.075,9680.0
2024-10-23,19.075,19.085,18.91,18.985,12882.0
2024-10-24,19.075,19.075,18.795,18.795,9704.0
2024-10-25,18.785,18.9,18.735,18.76,9333.0
2024-10-28,18.76,18.88,18.745,18.785,17085.0
2024-10-29,18.795,18.795,18.69,18.7,15603.0
2024-10-30,18.575,18.675,18.445,18.675,13288.0
2024-10-31,18.505,18.585,18.435,18.445,36357.0
2024-11-01,18.605,18.62,18.54,18.56,25363.0
2024-11-04,18.525,18.585,18.425,18.455,11951.0
2024-11-05,18.435,18.49,18.295,18.49,13330.0
2024-11-06,18.565,18.815,18.27,18.34,23255.0
2024-11-07,18.34,18.47,18.25,18.385,49235.0
2024-11-08,18.47,18.55,18.295,18.49,30357.0
2024-11-11,18.4,18.49,18.305,18.31,39151.0
2024-11-12,18.365,18.39,18.13,18.135,37537.0
2024-11-13,18.225,18.235,18.1,18.135,25297.0
2024-11-14,18.165,18.165,17.91,17.91,55397.0
2024-11-15,17.865,17.88,17.555,17.62,57248.0
2024-11-18,17.61,17.695,17.555,17.59,79800.0
2024-11-19,17.425,17.59,17.415,17.565,27256.0
2024-11-20,17.655,17.655,17.54,17.62,28068.0
2024-11-21,17.725,17.785,17.565,17.765,20483.0
2024-11-22,17.89,17.935,17.855,17.89,25819.0
2024-11-25,17.97,17.97,17.82,17.91,17446.0
2024-11-26,18.04,18.04,17.795,17.945,11493.0
2024-11-27,17.985,18.065,17.95,18.015,17894.0
2024-11-28,18.125,18.17,18.03,18.17,14150.0
2024-11-29,18.1,18.155,18.01,18.155,12772.0
2024-12-02,18.04,18.155,18.02,18.065,9446.0
2024-12-03,18.075,18.075,18.01,18.02,25744.0
2024-12-04,18.02,18.125,17.915,17.97,24601.0
2024-12-05,17.97,17.985,17.85,17.88,17732.0
2024-12-06,17.975,17.995,17.895,17.94,22033.0
2024-12-09,17.905,17.995,17.905,17.97,15996.0
2024-12-10,18.075,18.075,17.845,17.86,17856.0
2024-12-11,17.835,17.89,17.815,17.825,19392.0
2024-12-12,17.8,17.835,17.72,17.73,28742.0
2024-12-13,17.77,17.77,17.62,17.69,29936.0
2024-12-16,17.655,17.825,17.595,17.595,20752.0
2024-12-17,17.585,17.8,17.585,17.77,30204.0
2024-12-18,17.69,17.755,17.38,17.4,70465.0
2024-12-19,17.23,17.31,17.175,17.24,42619.0
2024-12-20,17.175,17.31,17.045,17.185,24613.0
2024-12-23,17.16,17.425,17.16,17.425,13952.0
2024-12-24,17.49,17.495,17.435,17.495,6183.0
2024-12-27,17.4,17.505,17.345,17.425,10761.0
2024-12-30,17.375,17.42,17.205,17.255,53457.0
2024-12-31,17.42,17.42,17.22,17.275,25656.0
2025-01-02,17.515,17.515,17.3,17.375,10351.0
2025-01-03,17.39,17.51,17.365,17.47,14423.0
2025-01-06,17.515,17.56,17.375,17.455,39041.0
2025-01-07,17.525,17.635,17.51,17.555,35046.0
2025-01-08,17.57,17.73,17.535,17.715,13876.0
2025-01-09,17.725,17.74,17.645,17.74,12779.0
2025-01-10,17.715,17.73,17.6,17.605,20696.0
2025-01-13,17.515,17.705,17.51,17.695,10925.0
2025-01-14,17.815,17.815,17.43,17.57,34026.0
2025-01-15,17.59,17.77,17.59,17.725,10111.0
2025-01-16,17.74,17.93,17.66,17.92,15852.0
2025-01-17,17.93,17.93,17.815,17.84,9951.0
2025-01-20,17.73,17.865,17.57,17.86,7020.0
2025-01-21,17.93,18.075,17.93,18.055,77091.0
2025-01-22,17.85,18.17,17.85,18.035,21363.0
2025-01-23,18.145,18.21,18.035,18.21,18421.0
2025-01-24,18.09,18.28,18.09,18.26,7395.0
2025-01-27,18.25,18.585,18.245,18.55,6824.0
2025-01-28,18.54,18.565,18.47,18.47,11015.0
2025-01-29,18.585,18.585,18.37,18.385,17431.0
2025-01-30,18.45,18.645,18.45,18.62,33054.0
2025-01-31,18.64,18.82,18.585,18.6,5904.0
2025-02-03,18.385,18.655,18.365,18.595,38599.0
2025-02-04,18.55,18.55,18.365,18.54,38647.0
2025-02-05,18.555,18.785,18.555,18.755,18983.0
2025-02-06,18.835,18.935,18.62,18.645,10544.0
2025-02-07,18.81,18.81,18.565,18.575,11887.0
2025-02-10,18.53,18.74,18.5,18.555,13510.0
2025-02-11,18.585,18.595,18.5,18.555,7883.0
2025-02-12,18.565,18.61,18.55,18.61,37296.0
2025-02-13,18.6,18.685,18.6,18.645,15921.0
2025-02-14,18.755,18.755,18.495,18.51,5966.0
2025-02-18,18.43,18.62,18.385,18.61,14990.0
2025-02-19,18.51,18.755,18.51,18.755,18492.0
2025-02-20,18.775,18.865,18.765,18.865,16034.0
2025-02-21,18.835,19.025,18.835,18.965,17175.0
2025-02-24,18.92,19.165,18.92,19.11,19935.0
2025-02-25,19.18,19.225,19.055,19.11,34074.0
2025-02-26,19.12,19.125,18.99,19.01,19133.0
2025-02-27,19.12,19.135,19.0,19.025,13941.0
2025-02-28,19.22,19.245,18.99,19.245,3278.0
2025-03-03,19.43,19.43,19.255,19.33,17481.0
2025-03-04,19.32,19.355,19.155,19.165,40172.0
2025-03-05,19.025,19.33,19.02,19.31,15123.0
2025-03-06,19.245,19.265,19.1,19.165,29050.0
2025-03-07,19.245,19.245,19.08,19.175,20686.0
2025-03-10,19.09,19.1,18.92,18.925,29885.0
2025-03-11,18.87,18.925,18.56,18.625,20026.0
2025-03-12,18.715,18.79,18.495,18.56,21612.0
2025-03-13,18.6,18.62,18.475,18.505,24972.0
2025-03-14,18.55,18.605,18.545,18.605,10182.0
2025-03-17,18.625,18.815,18.605,18.8,18296.0
2025-03-18,18.88,18.89,18.69,18.76,18304.0
2025-03-19,18.87,18.87,18.615,18.71,28279.0
2025-03-20,18.76,18.78,18.67,18.745,42075.0
2025-03-21,18.69,18.715,18.6,18.655,10909.0
2025-03-24,18.77,18.77,18.655,18.68,24262.0
2025-03-25,18.71,18.755,18.445,18.505,23828.0
2025-03-26,18.535,18.535,18.38,18.405,48328.0
2025-03-27,18.315,18.435,18.305,18.37,38143.0
2025-03-28,18.37,18.425,18.37,18.395,30030.0
2025-03-31,18.335,18.545,18.215,18.51,37209.0
2025-04-01,18.45,18.61,18.165,18.215,21458.0
2025-04-02,18.195,18.22,18.065,18.215,37631.0
2025-04-03,18.065,18.185,17.965,17.965,29903.0
2025-04-04,17.79,17.79,16.96,16.985,72029.0
2025-04-07,16.59,16.98,16.275,16.84,67584.0
2025-04-08,16.95,17.09,16.25,16.46,70757.0
2025-04-09,16.03,17.16,15.88,17.155,72240.0
2025-04-10,16.985,16.995,16.04,16.445,23573.0
2025-04-11,16.58,16.715,16.35,16.69,8069.0
2025-04-14,17.005,17.005,16.82,16.93,16863.0
2025-04-15,16.995,16.995,16.83,16.875,38866.0
2025-04-16,16.915,16.93,16.6,16.655,16632.0
2025-04-17,16.765,16.915,16.745,16.785,4761.0
2025-04-21,16.83,16.915,16.46,16.59,17467.0
2025-04-22,16.81,16.915,16.805,16.895,15974.0
2025-04-23,17.025,17.28,17.025,17.1,36418.0
2025-04-24,17.105,17.2,16.97,17.19,38514.0
2025-04-25,17.225,17.29,17.09,17.29,4506.0
2025-04-28,17.33,17.355,17.235,17.335,7084.0
2025-04-29,17.375,17.585,17.305,17.52,11241.0
2025-04-30,17.585,17.7,17.505,17.7,4895.0
2025-05-01,17.68,17.745,17.44,17.465,21586.0
2025-05-02,17.595,17.71,17.56,17.68,24890.0
2025-05-05,17.55,17.765,17.55,17.625,5396.0
2025-05-06,17.575,17.615,17.105,17.13,19043.0
2025-05-07,17.17,17.235,17.095,17.17,16936.0
2025-05-08,17.14,17.195,16.945,17.03,59693.0
2025-05-09,17.02,17.205,16.86,16.86,32442.0
2025-05-12,16.99,17.42,16.945,17.39,19625.0
2025-05-13,17.38,17.38,17.11,17.12,24555.0
2025-05-14,17.12,17.26,16.73,16.73,54324.0
2025-05-15,16.72,17.045,16.72,17.045,28907.0
2025-05-16,17.085,17.28,17.03,17.28,53576.0
2025-05-20,17.495,17.51,17.325,17.455,23277.0
2025-05-21,17.455,17.55,17.225,17.225,36390.0
2025-05-22,17.225,17.24,17.105,17.195,34053.0
2025-05-23,17.065,17.14,16.99,17.085,24403.0
2025-05-26,17.13,17.27,17.13,17.27,6780.0
2025-05-27,17.315,17.4,17.27,17.375,22566.0
2025-05-28,17.335,17.355,17.195,17.24,48590.0
2025-05-29,17.315,17.335,17.205,17.325,32147.0
2025-05-30,17.46,17.46,17.26,17.39,20221.0
2025-06-02,17.23,17.4,17.165,17.335,10534.0
2025-06-03,17.45,17.45,17.25,17.38,15805.0
2025-06-04,17.4,17.505,17.4,17.43,21723.0
2025-06-05,17.54,17.55,17.355,17.43,22623.0
2025-06-06,17.665,17.665,17.55,17.59,17060.0
2025-06-09,17.685,17.685,17.465,17.55,27154.0
2025-06-10,17.7,17.78,17.59,17.74,38157.0
2025-06-11,17.77,17.77,17.645,17.685,35282.0
2025-06-12,17.7,17.78,17.685,17.73,24504.0
2025-06-13,17.73,17.76,17.62,17.645,17814.0
2025-06-16,17.635,17.675,17.535,17.59,13535.0
2025-06-17,17.465,17.465,17.315,17.335,76237.0
2025-06-18,17.365,17.365,17.205,17.3,34499.0
2025-06-19,17.305,17.315,17.205,17.26,8598.0
2025-06-20,17.24,17.495,17.215,17.26,19250.0
2025-06-23,17.28,17.29,17.1,17.225,53822.0
2025-06-24,17.145,17.42,17.145,17.41,13652.0
2025-06-25,17.39,17.4,17.25,17.305,63528.0
2025-06-26,17.4,17.4,17.26,17.335,28190.0
2025-06-27,17.26,17.45,17.24,17.315,40475.0
2025-06-30,17.42,17.43,17.28,17.345,26629.0
2025-07-02,17.4,17.64,17.395,17.62,73025.0
2025-07-03,17.68,17.68,17.495,17.65,10987.0
2025-07-04,17.64,17.68,17.525,17.575,8260.0
2025-07-07,17.59,17.68,17.43,17.515,33193.0
2025-07-08,17.44,17.68,17.44,17.565,59531.0
2025-07-09,17.705,17.725,17.525,17.715,14375.0
2025-07-10,17.745,17.915,17.725,17.87,18326.0
2025-07-11,17.875,17.885,17.585,17.64,36572.0
2025-07-14,17.685,17.685,17.585,17.67,6860.0
2025-07-15,17.8,17.8,17.42,17.44,37613.0
2025-07-16,17.515,17.565,17.44,17.535,22377.0
2025-07-17,17.45,17.45,17.325,17.42,63100.0
2025-07-18,17.365,17.585,17.28,17.305,29048.0
2025-07-21,17.365,17.375,17.205,17.205,17602.0
2025-07-22,17.185,17.495,17.175,17.495,20141.0
2025-07-23,17.715,17.915,17.715,17.895,50441.0
2025-07-24,17.955,17.98,17.895,17.905,33522.0
2025-07-25,17.965,18.01,17.905,18.0,25591.0
2025-07-28,18.05,18.06,17.82,17.86,30766.0
2025-07-29,17.81,17.81,17.63,17.78,13350.0
2025-07-30,17.775,17.795,17.63,17.725,22823.0
2025-07-31,17.64,17.64,17.23,17.285,62904.0
2025-08-01,17.285,17.33,17.11,17.33,28264.0
2025-08-05,17.34,17.56,17.295,17.33,35121.0
2025-08-06,17.38,17.38,16.965,16.975,57551.0
2025-08-07,16.985,17.055,16.9,16.985,33659.0
2025-08-08,17.195,17.195,17.07,17.13,21345.0
2025-08-11,17.11,17.215,17.1,17.13,20002.0
2025-08-12,17.285,17.285,17.15,17.255,27837.0
2025-08-13,17.245,17.505,17.235,17.485,21453.0
2025-08-14,17.535,17.58,17.41,17.58,12381.0
2025-08-15,17.685,17.775,17.65,17.755,35744.0
2025-08-18,17.785,17.82,17.725,17.725,24639.0
2025-08-19,17.85,17.91,17.64,17.91,13008.0
2025-08-20,17.955,18.08,17.955,17.995,16079.0
2025-08-21,17.945,18.05,17.93,17.935,10339.0
2025-08-22,18.09,18.1,18.005,18.015,13787.0
2025-08-25,18.11,18.165,17.81,17.84,26967.0
2025-08-26,17.84,17.985,17.785,17.87,9481.0
2025-08-27,17.85,17.945,17.82,17.84,26825.0
2025-08-28,17.81,17.81,17.695,17.785,23841.0
2025-08-29,17.85,17.85,17.745,17.81,25611.0
2025-09-02,17.82,17.92,17.735,17.87,14778.0
2025-09-03,17.87,17.93,17.755,17.83,15016.0
2025-09-04,17.83,17.88,17.695,17.8,26791.0
2025-09-05,17.81,17.9,17.795,17.84,16759.0
2025-09-08,17.89,17.9,17.645,17.785,28415.0
2025-09-09,17.88,17.88,17.735,17.8,18243.0
2025-09-10,17.8,17.9,17.61,17.655,56711.0
2025-09-11,17.785,17.87,17.61,17.87,25081.0
2025-09-12,17.88,17.9,17.58,17.58,55592.0
2025-09-15,17.665,17.675,17.405,17.405,74516.0
2025-09-16,17.465,17.47,17.395,17.435,60353.0
2025-09-17,17.53,17.55,17.445,17.47,40787.0
2025-09-18,17.465,17.6,17.445,17.6,42124.0
2025-09-19,17.675,17.705,17.58,17.635,36003.0
2025-09-22,17.655,17.695,17.55,17.58,21775.0
2025-09-23,17.655,17.655,17.47,17.52,27720.0
2025-09-24,17.53,17.53,17.365,17.385,90258.0
2025-09-25,17.425,17.435,17.105,17.135,79331.0
2025-09-26,17.13,17.28,17.13,17.27,47767.0
2025-09-29,17.355,17.405,17.18,17.31,37341.0
2025-09-30,17.395,17.79,17.28,17.76,79501.0
2025-10-01,17.835,18.455,17.82,18.385,106242.0
2025-10-02,18.34,18.435,18.29,18.345,47506.0
2025-10-03,18.415,18.66,18.365,18.545,47837.0
2025-10-06,18.67,18.68,18.445,18.465,23120.0
2025-10-07,18.345,18.505,18.31,18.475,7717.0
2025-10-08,18.415,18.545,18.405,18.505,16339.0
2025-10-09,18.68,18.68,18.475,18.475,20217.0
2025-10-10,18.595,18.595,18.22,18.26,27393.0
2025-10-14,18.3,18.31,18.18,18.3,31742.0
2025-10-15,18.11,18.26,18.1,18.25,31829.0
2025-10-16,18.33,18.385,18.13,18.32,47393.0
2025-10-17,18.345,18.535,18.22,18.495,21541.0
2025-10-20,18.595,18.68,18.575,18.63,31147.0
2025-10-21,18.6,18.81,18.585,18.71,37829.0
2025-10-22,18.76,18.925,18.73,18.82,22344.0
2025-10-23,18.76,18.83,18.73,18.79,9582.0
2025-10-24,18.83,18.84,18.78,18.79,28361.0
2025-10-27,18.84,18.84,18.66,18.78,28329.0
2025-10-28,18.865,18.865,18.555,18.575,51462.0
2025-10-29,18.63,18.68,18.425,18.475,75039.0
2025-10-30,18.615,18.615,18.465,18.525,20448.0
2025-10-31,18.495,18.555,18.355,18.505,21070.0
2025-11-03,18.665,18.665,18.345,18.505,51485.0
2025-11-04,18.425,18.555,18.395,18.525,17657.0
2025-11-05,18.445,18.635,18.445,18.585,10900.0
2025-11-06,18.625,18.635,18.525,18.625,13512.0
2025-11-07,18.7,18.7,18.525,18.665,30514.0
2025-11-10,18.7,18.85,18.68,18.84,26364.0
2025-11-11,18.82,19.285,18.82,19.285,14754.0
2025-11-12,19.255,19.455,19.255,19.445,24366.0
2025-11-13,19.515,19.625,19.365,19.465,35939.0
2025-11-14,19.485,19.485,19.255,19.345,84868.0
2025-11-17,19.335,19.495,19.315,19.335,62011.0
2025-11-18,19.335,19.525,19.325,19.495,87853.0
2025-11-19,19.525,19.525,19.385,19.495,50433.0
2025-11-20,19.545,19.545,19.225,19.275,42254.0
2025-11-21,19.205,19.675,19.205,19.555,29051.0
2025-11-24,19.575,19.615,19.495,19.545,68486.0
2025-11-25,19.635,19.96,19.635,19.96,45633.0
2025-11-26,20.02,20.02,19.92,19.93,46782.0