Date,Open,High,Low,Close,Volume
2017-02-16,11.52,11.52,11.495,11.495,8379.0
2017-02-17,11.495,11.5,11.44,11.495,9551.0
2017-02-21,11.54,11.54,11.505,11.52,5975.0
2017-02-22,11.52,11.54,11.52,11.52,5421.0
2017-02-23,11.575,11.575,11.535,11.575,6824.0
2017-02-24,11.56,11.56,11.535,11.54,8174.0
2017-02-27,11.545,11.555,11.535,11.535,3939.0
2017-02-28,11.565,11.57,11.535,11.535,9337.0
2017-03-01,11.59,11.595,11.59,11.595,8868.0
2017-03-02,11.595,11.595,11.59,11.59,13883.0
2017-03-03,11.63,11.63,11.565,11.565,5871.0
2017-03-06,11.595,11.605,11.565,11.565,1050.0
2017-03-07,11.545,11.715,11.545,11.545,8723.0
2017-03-08,11.61,11.63,11.545,11.545,9279.0
2017-03-09,11.59,11.595,11.525,11.535,17036.0
2017-03-10,11.605,11.605,11.58,11.585,5111.0
2017-03-13,11.62,11.62,11.52,11.575,22429.0
2017-03-14,11.595,11.605,11.595,11.595,8579.0
2017-03-15,11.61,11.66,11.595,11.595,3218.0
2017-03-16,11.675,11.715,11.67,11.67,9665.0
2017-03-17,11.68,11.68,11.66,11.675,4793.0
2017-03-20,11.665,11.665,11.62,11.645,1662.0
2017-03-21,11.665,11.675,11.635,11.635,12925.0
2017-03-22,11.635,11.645,11.62,11.64,9422.0
2017-03-23,11.665,11.665,11.645,11.645,10483.0
2017-03-24,11.665,11.685,11.635,11.665,26655.0
2017-03-27,11.695,11.695,11.645,11.675,17492.0
2017-03-28,11.69,11.71,11.65,11.69,7160.0
2017-03-29,11.715,11.715,11.685,11.685,6491.0
2017-03-30,11.715,11.72,11.685,11.685,4848.0
2017-03-31,11.72,11.72,11.71,11.71,4658.0
2017-04-03,11.715,11.715,11.705,11.705,8635.0
2017-04-04,11.735,11.74,11.685,11.735,11825.0
2017-04-05,11.745,11.745,11.7,11.735,4788.0
2017-04-06,11.73,11.73,11.72,11.72,8044.0
2017-04-07,11.735,11.735,11.7,11.735,5273.0
2017-04-10,11.735,11.74,11.73,11.735,15591.0
2017-04-11,11.73,11.735,11.7,11.73,7051.0
2017-04-12,11.72,11.73,11.72,11.72,6135.0
2017-04-13,11.705,11.72,11.7,11.72,4100.0
2017-04-17,11.72,11.73,11.695,11.73,3215.0
2017-04-18,11.735,11.735,11.73,11.73,2175.0
2017-04-19,11.76,11.76,11.74,11.74,9846.0
2017-04-20,11.755,11.76,11.75,11.75,23078.0
2017-04-21,11.76,11.76,11.71,11.76,14453.0
2017-04-24,11.77,11.78,11.72,11.76,4079.0
2017-04-25,11.79,11.79,11.785,11.785,5046.0
2017-04-26,11.79,11.83,11.79,11.83,3648.0
2017-04-27,11.785,11.83,11.74,11.83,11069.0
2017-04-28,11.805,11.805,11.76,11.76,5765.0
2017-05-01,11.745,11.8,11.745,11.79,6526.0
2017-05-02,11.81,11.905,11.76,11.815,26327.0
2017-05-03,11.81,11.92,11.76,11.805,10237.0
2017-05-04,11.79,11.805,11.78,11.805,4503.0
2017-05-05,11.8,11.8,11.76,11.78,17363.0
2017-05-08,11.815,11.82,11.78,11.78,480.0
2017-05-09,11.825,11.825,11.815,11.815,4615.0
2017-05-10,11.825,11.825,11.775,11.815,6467.0
2017-05-11,11.83,11.83,11.79,11.815,8117.0
2017-05-12,11.82,11.84,11.82,11.825,4549.0
2017-05-15,11.825,11.83,11.82,11.825,13007.0
2017-05-16,11.85,11.855,11.825,11.825,2000.0
2017-05-17,11.84,11.84,11.815,11.815,11016.0
2017-05-18,11.83,11.95,11.83,11.85,6795.0
2017-05-19,11.88,11.88,11.825,11.84,4898.0
2017-05-23,11.86,11.95,11.825,11.825,5233.0
2017-05-24,11.855,11.86,11.81,11.825,1172.0
2017-05-25,11.865,11.865,11.82,11.86,3431.0
2017-05-26,11.86,11.86,11.835,11.835,5813.0
2017-05-29,11.885,11.915,11.86,11.915,21065.0
2017-05-30,11.895,11.895,11.83,11.87,10126.0
2017-05-31,11.9,11.9,11.87,11.9,9203.0
2017-06-01,11.86,11.875,11.86,11.87,16775.0
2017-06-02,11.89,11.89,11.87,11.87,3908.0
2017-06-05,11.88,11.885,11.875,11.885,5015.0
2017-06-06,11.875,11.875,11.86,11.87,10093.0
2017-06-07,11.87,11.875,11.83,11.855,5972.0
2017-06-08,11.875,11.875,11.83,11.855,8303.0
2017-06-09,11.875,11.875,11.87,11.87,3023.0
2017-06-12,11.875,11.88,11.83,11.87,7109.0
2017-06-13,11.875,11.885,11.855,11.88,22062.0
2017-06-14,11.875,11.88,11.87,11.87,215969.0
2017-06-15,11.855,11.855,11.83,11.855,12834.0
2017-06-16,11.83,11.87,11.83,11.855,29184.0
2017-06-19,11.88,11.88,11.845,11.845,3171.0
2017-06-20,11.885,11.885,11.845,11.855,7787.0
2017-06-21,11.895,11.895,11.83,11.845,16920.0
2017-06-22,11.875,11.875,11.835,11.855,11593.0
2017-06-23,11.86,11.87,11.83,11.87,14366.0
2017-06-26,11.845,11.89,11.845,11.87,5306.0
2017-06-27,11.89,11.9,11.885,11.895,6896.0
2017-06-28,11.91,11.91,11.875,11.88,64626.0
2017-06-29,11.88,11.88,11.85,11.87,10712.0
2017-06-30,11.88,11.89,11.845,11.855,4658.0
2017-07-04,11.925,11.925,11.88,11.905,16140.0
2017-07-05,11.865,11.905,11.86,11.865,13483.0
2017-07-06,11.875,11.91,11.86,11.87,649499.0
2017-07-07,11.87,11.88,11.86,11.87,4980.0
2017-07-10,11.86,11.895,11.86,11.89,20027.0
2017-07-11,11.91,11.935,11.88,11.915,26134.0
2017-07-12,11.935,11.94,11.91,11.925,28309.0
2017-07-13,11.92,11.925,11.92,11.92,12883.0
2017-07-14,11.91,11.92,11.895,11.92,16161.0
2017-07-17,11.925,11.935,11.92,11.92,24561.0
2017-07-18,11.925,11.925,11.89,11.92,6415.0
2017-07-19,11.935,11.935,11.9,11.9,13251.0
2017-07-20,11.915,11.915,11.88,11.915,11782.0
2017-07-21,11.915,11.915,11.895,11.915,8809.0
2017-07-24,11.92,11.94,11.905,11.91,4983.0
2017-07-25,11.935,11.935,11.91,11.92,13367.0
2017-07-26,11.94,11.94,11.92,11.92,9810.0
2017-07-27,11.955,11.955,11.9,11.935,13306.0
2017-07-28,11.94,11.94,11.935,11.935,1208.0
2017-07-31,11.945,11.945,11.94,11.94,5874.0
2017-08-01,11.945,11.945,11.94,11.94,7261.0
2017-08-02,11.97,11.97,11.94,11.94,6259.0
2017-08-03,11.97,11.97,11.94,11.94,4145.0
2017-08-04,11.97,11.97,11.97,11.97,3903.0
2017-08-08,11.94,11.975,11.94,11.97,6681.0
2017-08-09,11.97,11.97,11.94,11.94,5048.0
2017-08-10,11.985,11.985,11.94,11.94,40089.0
2017-08-11,11.92,11.975,11.92,11.97,3772.0
2017-08-14,12.025,12.025,11.96,12.005,3686.0
2017-08-15,12.02,12.02,11.96,11.965,11251.0
2017-08-16,12.01,12.02,11.975,12.015,7253.0
2017-08-17,11.97,12.005,11.97,11.975,9877.0
2017-08-18,11.955,12.005,11.91,11.975,14864.0
2017-08-21,11.96,11.975,11.96,11.97,2493.0
2017-08-22,11.99,12.005,11.975,11.975,4300.0
2017-08-23,12.01,12.01,11.97,11.97,17196.0
2017-08-24,12.015,12.02,11.98,12.02,14226.0
2017-08-25,12.0,12.02,11.975,12.015,6709.0
2017-08-28,12.015,12.015,11.98,12.005,5805.0
2017-08-29,12.02,12.025,12.0,12.015,16791.0
2017-08-30,12.015,12.04,11.995,12.035,10401.0
2017-08-31,12.035,12.035,11.99,12.015,9349.0
2017-09-01,11.985,11.995,11.975,11.975,6198.0
2017-09-05,11.985,11.995,11.96,11.98,10833.0
2017-09-06,11.985,11.99,11.96,11.99,11156.0
2017-09-07,11.975,11.99,11.95,11.965,14876.0
2017-09-08,11.975,11.98,11.945,11.975,7761.0
2017-09-11,11.98,11.995,11.965,11.975,26353.0
2017-09-12,11.945,11.995,11.945,11.995,35931.0
2017-09-13,11.965,11.995,11.96,11.96,46935.0
2017-09-14,11.98,11.985,11.96,11.98,19916.0
2017-09-15,11.98,11.995,11.98,11.985,17336.0
2017-09-18,12.005,12.005,11.96,11.985,22176.0
2017-09-19,12.015,12.025,11.99,12.02,33885.0
2017-09-20,12.03,12.03,11.99,12.025,27803.0
2017-09-21,12.015,12.035,11.99,12.025,33919.0
2017-09-22,12.035,12.035,12.0,12.025,28909.0
2017-09-25,12.02,12.04,12.015,12.035,19573.0
2017-09-26,12.05,12.05,12.035,12.045,44435.0
2017-09-27,12.04,12.07,12.03,12.065,47605.0
2017-09-28,12.065,12.08,12.04,12.05,51895.0
2017-09-29,12.06,12.09,12.05,12.085,43432.0
2017-10-02,12.08,12.085,12.055,12.08,26423.0
2017-10-03,12.1,12.105,12.095,12.105,34938.0
2017-10-04,12.13,12.13,12.095,12.1,40823.0
2017-10-05,12.135,12.135,12.1,12.105,29115.0
2017-10-06,12.1,12.125,12.09,12.11,29912.0
2017-10-10,12.105,12.11,12.09,12.11,37109.0
2017-10-11,12.12,12.13,12.11,12.11,25258.0
2017-10-12,12.11,12.125,12.105,12.12,13373.0
2017-10-13,12.12,12.125,12.11,12.11,50568.0
2017-10-16,12.1,12.135,12.095,12.125,49946.0
2017-10-17,12.14,12.145,12.13,12.135,45109.0
2017-10-18,12.135,12.145,12.12,12.14,32739.0
2017-10-19,12.135,12.145,12.135,12.145,28345.0
2017-10-20,12.15,12.16,12.135,12.16,41713.0
2017-10-23,12.165,12.165,12.11,12.14,32407.0
2017-10-24,12.17,12.185,12.15,12.18,38065.0
2017-10-25,12.185,12.185,12.145,12.15,59167.0
2017-10-26,12.165,12.17,12.15,12.15,37566.0
2017-10-27,12.16,12.18,12.14,12.175,53857.0
2017-10-30,12.19,12.2,12.145,12.18,62039.0
2017-10-31,12.175,12.185,12.135,12.14,168090.0
2017-11-01,12.175,12.19,12.15,12.175,43079.0
2017-11-02,12.19,12.19,12.14,12.145,30152.0
2017-11-03,12.175,12.19,12.155,12.175,24400.0
2017-11-06,12.185,12.185,12.15,12.18,18207.0
2017-11-07,12.185,12.225,12.15,12.18,32036.0
2017-11-08,12.19,12.19,12.15,12.16,43065.0
2017-11-09,12.16,12.16,12.12,12.125,22432.0
2017-11-10,12.135,12.175,12.135,12.145,15363.0
2017-11-13,12.145,12.185,12.135,12.165,20732.0
2017-11-14,12.145,12.19,12.12,12.135,38435.0
2017-11-15,12.145,12.18,12.145,12.165,12628.0
2017-11-16,12.215,12.22,12.18,12.215,42532.0
2017-11-17,12.205,12.22,12.2,12.215,30850.0
2017-11-20,12.195,12.2,12.19,12.195,29555.0
2017-11-21,12.225,12.23,12.22,12.225,13913.0
2017-11-22,12.24,12.245,12.225,12.23,20309.0
2017-11-23,12.27,12.27,12.24,12.26,48592.0
2017-11-24,12.24,12.245,12.225,12.225,31159.0
2017-11-27,12.23,12.305,12.23,12.245,39533.0
2017-11-28,12.255,12.255,12.2,12.24,22150.0
2017-11-29,12.255,12.255,12.205,12.25,27733.0
2017-11-30,12.245,12.26,12.245,12.25,45080.0
2017-12-01,12.245,12.245,12.205,12.22,34548.0
2017-12-04,12.235,12.25,12.21,12.225,36363.0
2017-12-05,12.225,12.255,12.22,12.235,17429.0
2017-12-06,12.225,12.25,12.225,12.24,20253.0
2017-12-07,12.245,12.255,12.205,12.22,23656.0
2017-12-08,12.255,12.265,12.225,12.265,25082.0
2017-12-11,12.26,12.28,12.225,12.28,20213.0
2017-12-12,12.265,12.285,12.265,12.28,47024.0
2017-12-13,12.28,12.335,12.265,12.275,36533.0
2017-12-14,12.29,12.29,12.25,12.28,26609.0
2017-12-15,12.265,12.28,12.25,12.28,31152.0
2017-12-18,12.27,12.28,12.22,12.275,30491.0
2017-12-19,12.305,12.305,12.265,12.275,40767.0
2017-12-20,12.27,12.28,12.26,12.275,20436.0
2017-12-21,12.28,12.29,12.26,12.28,29723.0
2017-12-22,12.29,12.295,12.26,12.29,62901.0
2017-12-27,12.305,12.305,12.27,12.305,15317.0
2017-12-28,12.295,12.305,12.27,12.305,1780.0
2017-12-29,12.305,12.305,12.27,12.28,3639.0
2018-01-02,12.29,12.3,12.29,12.29,15906.0
2018-01-03,12.315,12.325,12.3,12.31,2610.0
2018-01-04,12.33,12.33,12.295,12.295,56584.0
2018-01-05,12.295,12.305,12.275,12.295,12224.0
2018-01-08,12.315,12.325,12.3,12.31,17847.0
2018-01-09,12.325,12.325,12.3,12.31,22730.0
2018-01-10,12.31,12.33,12.29,12.33,15956.0
2018-01-11,12.325,12.33,12.28,12.325,8620.0
2018-01-12,12.33,12.33,12.3,12.325,16898.0
2018-01-15,12.33,12.375,12.31,12.345,24047.0
2018-01-16,12.33,12.34,12.31,12.34,35110.0
2018-01-17,12.335,12.365,12.3,12.33,45295.0
2018-01-18,12.345,12.345,12.335,12.34,31555.0
2018-01-19,12.355,12.375,12.34,12.375,37440.0
2018-01-22,12.39,12.395,12.355,12.36,54256.0
2018-01-23,12.395,12.395,12.36,12.38,15528.0
2018-01-24,12.385,12.385,12.35,12.35,21343.0
2018-01-25,12.38,12.395,12.36,12.385,21338.0
2018-01-26,12.415,12.415,12.36,12.38,74840.0
2018-01-29,12.395,12.395,12.365,12.385,20402.0
2018-01-30,12.395,12.395,12.345,12.38,41490.0
2018-01-31,12.395,12.4,12.385,12.4,27128.0
2018-02-01,12.42,12.42,12.39,12.41,23517.0
2018-02-02,12.445,12.445,12.39,12.41,465270.0
2018-02-05,12.43,12.475,12.395,12.46,25187.0
2018-02-06,12.425,12.445,12.385,12.445,22321.0
2018-02-07,12.4,12.455,12.4,12.455,36636.0
2018-02-08,12.445,12.445,12.365,12.41,25604.0
2018-02-09,12.4,12.43,12.315,12.4,68865.0
2018-02-12,12.425,12.45,12.385,12.435,14178.0
2018-02-13,12.435,12.435,12.39,12.41,84481.0
2018-02-14,12.43,12.475,12.4,12.43,37942.0
2018-02-15,12.465,12.465,12.42,12.45,18209.0
2018-02-16,12.475,12.475,12.445,12.455,13277.0
2018-02-20,12.48,12.55,12.455,12.46,56909.0
2018-02-21,12.445,12.475,12.445,12.46,83381.0
2018-02-22,12.465,12.475,12.455,12.455,17408.0
2018-02-23,12.475,12.49,12.46,12.46,25444.0
2018-02-26,12.495,12.515,12.465,12.48,23405.0
2018-02-27,12.53,12.535,12.48,12.5,25380.0
2018-02-28,12.53,12.53,12.49,12.51,16790.0
2018-03-01,12.55,12.55,12.5,12.505,35897.0
2018-03-02,12.5,12.525,12.495,12.515,19809.0
2018-03-05,12.535,12.55,12.5,12.525,20410.0
2018-03-06,12.51,12.535,12.51,12.515,26134.0
2018-03-07,12.545,12.545,12.51,12.515,10947.0
2018-03-08,12.53,12.54,12.51,12.51,10598.0
2018-03-09,12.55,12.55,12.51,12.51,25679.0
2018-03-12,12.505,12.54,12.505,12.525,4613.0
2018-03-13,12.53,12.55,12.525,12.54,14006.0
2018-03-14,12.545,12.545,12.53,12.54,16525.0
2018-03-15,12.565,12.57,12.525,12.56,9058.0
2018-03-16,12.585,12.585,12.54,12.565,39411.0
2018-03-19,12.595,12.595,12.55,12.56,71192.0
2018-03-20,12.61,12.61,12.57,12.58,18610.0
2018-03-21,12.595,12.595,12.545,12.56,10397.0
2018-03-22,12.56,12.575,12.545,12.545,26818.0
2018-03-23,12.58,12.58,12.525,12.54,27414.0
2018-03-26,12.58,12.64,12.55,12.58,32724.0
2018-03-27,12.595,12.595,12.57,12.58,24151.0
2018-03-28,12.595,12.595,12.57,12.575,24446.0
2018-03-29,12.585,12.59,12.56,12.59,26231.0
2018-04-02,12.595,12.595,12.56,12.58,23524.0
2018-04-03,12.56,12.57,12.54,12.57,24110.0
2018-04-04,12.59,12.59,12.555,12.57,12719.0
2018-04-05,12.605,12.605,12.555,12.555,19603.0
2018-04-06,12.55,12.58,12.55,12.575,32567.0
2018-04-09,12.605,12.605,12.57,12.575,18350.0
2018-04-10,12.57,12.58,12.56,12.58,78231.0
2018-04-11,12.59,12.59,12.56,12.58,18998.0
2018-04-12,12.57,12.615,12.56,12.59,31667.0
2018-04-13,12.595,12.61,12.585,12.59,6807.0
2018-04-16,12.645,12.645,12.595,12.595,27035.0
2018-04-17,12.63,12.63,12.61,12.615,63749.0
2018-04-18,12.61,12.655,12.61,12.63,36496.0
2018-04-19,12.63,12.63,12.61,12.61,37226.0
2018-04-20,12.63,12.645,12.61,12.625,30229.0
2018-04-23,12.65,12.665,12.63,12.635,52542.0
2018-04-24,12.645,12.66,12.625,12.635,35722.0
2018-04-25,12.635,12.645,12.625,12.635,109755.0
2018-04-26,12.66,12.665,12.645,12.665,84685.0
2018-04-27,12.665,12.665,12.65,12.65,39125.0
2018-04-30,12.69,12.69,12.65,12.67,27289.0
2018-05-01,12.67,12.695,12.655,12.67,23420.0
2018-05-02,12.695,12.695,12.66,12.67,63103.0
2018-05-03,12.685,12.7,12.665,12.67,17814.0
2018-05-04,12.705,12.72,12.68,12.68,10673.0
2018-05-07,12.69,12.7,12.68,12.7,32340.0
2018-05-08,12.695,12.7,12.685,12.7,55302.0
2018-05-09,12.715,12.715,12.685,12.69,43461.0
2018-05-10,12.69,12.695,12.685,12.69,20984.0
2018-05-11,12.7,12.7,12.685,12.695,41410.0
2018-05-14,12.705,12.705,12.695,12.705,40752.0
2018-05-15,12.715,12.715,12.69,12.695,81026.0
2018-05-16,12.705,12.725,12.69,12.695,25220.0
2018-05-17,12.705,12.725,12.695,12.695,317456.0
2018-05-18,12.705,12.72,12.7,12.72,33930.0
2018-05-22,12.745,12.745,12.665,12.705,113726.0
2018-05-23,12.72,12.745,12.695,12.695,91250.0
2018-05-24,12.73,12.73,12.7,12.7,23873.0
2018-05-25,12.735,12.735,12.7,12.725,9856.0
2018-05-28,12.73,12.745,12.73,12.73,58485.0
2018-05-29,12.73,12.73,12.7,12.71,33620.0
2018-05-30,12.72,12.72,12.695,12.71,85662.0
2018-05-31,12.72,12.74,12.705,12.73,27044.0
2018-06-01,12.745,12.745,12.71,12.72,47522.0
2018-06-04,12.73,12.73,12.73,12.73,8100.0
2018-06-05,12.765,12.765,12.72,12.74,69707.0
2018-06-06,12.74,12.74,12.72,12.735,65296.0
2018-06-07,12.74,12.755,12.73,12.74,74521.0
2018-06-08,12.745,12.745,12.72,12.74,46104.0
2018-06-11,12.74,12.76,12.74,12.755,60321.0
2018-06-12,12.745,12.755,12.745,12.755,152199.0
2018-06-13,12.755,12.755,12.74,12.745,85784.0
2018-06-14,12.765,12.77,12.755,12.765,23950.0
2018-06-15,12.775,12.785,12.76,12.77,35200.0
2018-06-18,12.775,12.78,12.76,12.775,63553.0
2018-06-19,12.79,12.79,12.77,12.77,56543.0
2018-06-20,12.775,12.795,12.765,12.77,132368.0
2018-06-21,12.775,12.775,12.74,12.76,59960.0
2018-06-22,12.77,12.77,12.745,12.77,42252.0
2018-06-25,12.765,12.77,12.745,12.75,45836.0
2018-06-26,12.765,12.765,12.75,12.76,118082.0
2018-06-27,12.765,12.765,12.75,12.755,43915.0
2018-06-28,12.76,12.76,12.71,12.73,41599.0
2018-06-29,12.75,12.775,12.735,12.745,102420.0
2018-07-03,12.77,12.77,12.74,12.77,41458.0
2018-07-04,12.78,12.805,12.775,12.775,45138.0
2018-07-05,12.765,12.78,12.765,12.775,25418.0
2018-07-06,12.78,12.78,12.765,12.78,83054.0
2018-07-09,12.77,12.81,12.77,12.78,72814.0
2018-07-10,12.795,12.8,12.795,12.795,84484.0
2018-07-11,12.795,12.815,12.79,12.805,79115.0
2018-07-12,12.805,12.81,12.8,12.81,65593.0
2018-07-13,12.81,12.81,12.8,12.81,49527.0
2018-07-16,12.81,12.81,12.795,12.81,40505.0
2018-07-17,12.79,12.83,12.77,12.815,115006.0
2018-07-18,12.815,12.825,12.8,12.825,72882.0
2018-07-19,12.815,12.825,12.81,12.825,93192.0
2018-07-20,12.825,12.83,12.795,12.795,57694.0
2018-07-23,12.82,12.82,12.81,12.81,117170.0
2018-07-24,12.83,12.83,12.815,12.82,76322.0
2018-07-25,12.83,12.83,12.8,12.815,93489.0
2018-07-26,12.82,12.82,12.805,12.81,157332.0
2018-07-27,12.82,12.82,12.805,12.805,60514.0
2018-07-30,12.82,12.82,12.805,12.815,123138.0
2018-07-31,12.83,12.83,12.81,12.825,26098.0
2018-08-01,12.82,12.83,12.815,12.83,33584.0
2018-08-02,12.82,12.83,12.815,12.83,56484.0
2018-08-03,12.815,12.82,12.81,12.82,39877.0
2018-08-07,12.83,12.845,12.82,12.835,51945.0
2018-08-08,12.83,12.85,12.83,12.84,34972.0
2018-08-09,12.87,12.87,12.835,12.845,105810.0
2018-08-10,12.87,12.895,12.84,12.865,42133.0
2018-08-13,12.88,12.88,12.845,12.85,48051.0
2018-08-14,12.865,12.875,12.845,12.87,16291.0
2018-08-15,12.89,12.895,12.87,12.895,235174.0
2018-08-16,12.895,12.895,12.85,12.885,118122.0
2018-08-17,12.89,12.89,12.86,12.87,27834.0
2018-08-20,12.91,12.91,12.875,12.875,215656.0
2018-08-21,12.875,12.88,12.87,12.88,34715.0
2018-08-22,12.875,12.875,12.855,12.87,68824.0
2018-08-23,12.87,12.88,12.845,12.86,138022.0
2018-08-24,12.88,12.88,12.86,12.87,161559.0
2018-08-27,12.88,12.88,12.86,12.87,56688.0
2018-08-28,12.86,12.86,12.81,12.86,62536.0
2018-08-29,12.87,12.87,12.855,12.855,47858.0
2018-08-30,12.87,12.87,12.855,12.865,37626.0
2018-08-31,12.88,12.88,12.87,12.875,65571.0
2018-09-04,12.885,12.885,12.88,12.885,53592.0
2018-09-05,12.9,12.9,12.86,12.895,26810.0
2018-09-06,12.91,12.91,12.88,12.9,79333.0
2018-09-07,12.9,12.9,12.885,12.89,65703.0
2018-09-10,12.905,12.905,12.9,12.905,92235.0
2018-09-11,12.91,12.915,12.91,12.915,35985.0
2018-09-12,12.915,12.915,12.86,12.905,63459.0
2018-09-13,12.905,12.905,12.89,12.9,25448.0
2018-09-14,12.905,12.91,12.905,12.91,52200.0
2018-09-17,12.915,12.915,12.905,12.915,38273.0
2018-09-18,12.915,12.92,12.905,12.91,72585.0
2018-09-19,12.92,12.92,12.91,12.92,38931.0
2018-09-20,12.92,12.92,12.905,12.915,90094.0
2018-09-21,12.93,12.93,12.915,12.915,62196.0
2018-09-24,12.95,12.95,12.925,12.93,99835.0
2018-09-25,12.94,12.94,12.93,12.93,46450.0
2018-09-26,12.945,12.95,12.94,12.95,92335.0
2018-09-27,12.955,12.955,12.945,12.95,54235.0
2018-09-28,12.955,12.955,12.945,12.95,208101.0
2018-10-01,12.945,12.945,12.94,12.945,56410.0
2018-10-02,12.955,12.955,12.95,12.95,35396.0
2018-10-03,12.975,12.975,12.955,12.965,67581.0
2018-10-04,12.97,12.97,12.945,12.95,63256.0
2018-10-05,12.955,12.97,12.94,12.95,101123.0
2018-10-09,12.97,12.97,12.955,12.96,42683.0
2018-10-10,12.975,12.975,12.95,12.95,58070.0
2018-10-11,12.975,12.98,12.955,12.955,63309.0
2018-10-12,12.975,12.975,12.955,12.97,83239.0
2018-10-15,12.97,12.98,12.97,12.975,90029.0
2018-10-16,12.955,12.98,12.955,12.975,137534.0
2018-10-17,12.985,12.985,12.975,12.985,121797.0
2018-10-18,12.995,12.995,12.97,12.995,93866.0
2018-10-19,12.985,12.995,12.98,12.985,56005.0
2018-10-22,12.99,13.0,12.95,12.995,151940.0
2018-10-23,13.005,13.005,12.985,13.0,129036.0
2018-10-24,12.99,12.99,12.95,12.975,98043.0
2018-10-25,12.99,12.99,12.975,12.99,49843.0
2018-10-26,12.955,12.98,12.92,12.98,101605.0
2018-10-29,12.955,12.955,12.925,12.945,468585.0
2018-10-30,12.95,12.975,12.925,12.97,61463.0
2018-10-31,12.97,12.97,12.95,12.96,49728.0
2018-11-01,12.97,12.97,12.94,12.96,71439.0
2018-11-02,12.96,12.96,12.94,12.94,27152.0
2018-11-05,12.94,12.96,12.93,12.96,47674.0
2018-11-06,12.955,12.955,12.93,12.955,65289.0
2018-11-07,12.95,12.955,12.945,12.955,65037.0
2018-11-08,12.96,12.97,12.925,12.94,178406.0
2018-11-09,12.955,12.955,12.93,12.95,91427.0
2018-11-12,12.95,12.955,12.93,12.93,101317.0
2018-11-13,12.955,12.955,12.93,12.955,57059.0
2018-11-14,12.955,12.955,12.94,12.95,96489.0
2018-11-15,12.945,12.95,12.93,12.95,17244.0
2018-11-16,12.94,12.94,12.92,12.93,59681.0
2018-11-19,12.925,12.925,12.855,12.87,156481.0
2018-11-20,12.85,12.88,12.845,12.845,112360.0
2018-11-21,12.83,12.88,12.825,12.87,49525.0
2018-11-22,12.87,12.875,12.855,12.86,57202.0
2018-11-23,12.86,12.87,12.855,12.86,29565.0
2018-11-26,12.86,12.87,12.845,12.87,27225.0
2018-11-27,12.87,12.88,12.845,12.875,98608.0
2018-11-28,12.88,12.885,12.82,12.83,155666.0
2018-11-29,12.855,12.855,12.82,12.83,71805.0
2018-11-30,12.84,12.885,12.83,12.84,57465.0
2018-12-03,12.875,12.88,12.84,12.87,70485.0
2018-12-04,12.88,12.885,12.815,12.82,176939.0
2018-12-05,12.82,12.87,12.775,12.825,22018.0
2018-12-06,12.83,12.83,12.805,12.82,77651.0
2018-12-07,12.815,12.825,12.76,12.77,78059.0
2018-12-10,12.805,12.805,12.74,12.74,54666.0
2018-12-11,12.745,12.765,12.715,12.735,48394.0
2018-12-12,12.72,12.745,12.705,12.705,104631.0
2018-12-13,12.735,12.735,12.69,12.69,49987.0
2018-12-14,12.7,12.75,12.69,12.7,145229.0
2018-12-17,12.68,12.73,12.68,12.685,60292.0
2018-12-18,12.69,12.69,12.645,12.675,241829.0
2018-12-19,12.65,12.68,12.645,12.68,57689.0
2018-12-20,12.655,12.675,12.63,12.635,49986.0
2018-12-21,12.65,12.655,12.6,12.605,138684.0
2018-12-24,12.655,12.655,12.585,12.595,51597.0
2018-12-27,12.585,12.61,12.585,12.595,82608.0
2018-12-28,12.61,12.61,12.57,12.575,40704.0
2018-12-31,12.54,12.58,12.54,12.56,19720.0
2019-01-02,12.57,12.615,12.52,12.605,31389.0
2019-01-03,12.66,12.66,12.625,12.63,17852.0
2019-01-04,12.665,12.735,12.615,12.715,40947.0
2019-01-07,12.78,12.79,12.685,12.685,43171.0
2019-01-08,12.735,12.82,12.725,12.815,17716.0
2019-01-09,12.82,12.845,12.745,12.83,59557.0
2019-01-10,12.775,12.86,12.775,12.85,53075.0
2019-01-11,12.8,12.825,12.78,12.8,15049.0
2019-01-14,12.845,12.845,12.77,12.8,21251.0
2019-01-15,12.8,12.825,12.78,12.8,31753.0
2019-01-16,12.845,12.845,12.765,12.79,8370.0
2019-01-17,12.78,12.805,12.77,12.79,30699.0
2019-01-18,12.82,12.83,12.79,12.825,23610.0
2019-01-21,12.85,12.85,12.78,12.78,20876.0
2019-01-22,12.82,12.87,12.81,12.84,126518.0
2019-01-23,12.805,12.84,12.785,12.84,38636.0
2019-01-24,12.84,12.84,12.795,12.805,41358.0
2019-01-25,12.79,12.84,12.79,12.82,164439.0
2019-01-28,12.79,12.83,12.79,12.805,147590.0
2019-01-29,12.86,12.86,12.81,12.815,52437.0
2019-01-30,12.815,12.845,12.81,12.82,54806.0
2019-01-31,12.82,12.835,12.81,12.81,49386.0
2019-02-01,12.815,12.84,12.815,12.835,45392.0
2019-02-04,12.82,12.86,12.81,12.84,36021.0
2019-02-05,12.83,12.86,12.83,12.85,59572.0
2019-02-06,12.835,12.865,12.835,12.845,62506.0
2019-02-07,12.845,12.9,12.845,12.85,85043.0
2019-02-08,12.85,12.89,12.84,12.86,44284.0
2019-02-11,12.86,12.9,12.845,12.86,48756.0
2019-02-12,12.865,12.9,12.865,12.875,323078.0
2019-02-13,12.9,12.91,12.87,12.885,34092.0
2019-02-14,12.885,12.92,12.885,12.91,20952.0
2019-02-15,12.89,12.945,12.865,12.865,29244.0
2019-02-19,12.93,12.94,12.905,12.91,51661.0
2019-02-20,12.955,12.955,12.905,12.94,176042.0
2019-02-21,12.965,12.975,12.925,12.925,32934.0
2019-02-22,12.955,12.975,12.935,12.94,36559.0
2019-02-25,12.96,12.99,12.95,12.98,66991.0
2019-02-26,12.99,13.015,12.965,12.975,83331.0
2019-02-27,12.995,13.015,12.985,12.985,68134.0
2019-02-28,13.01,13.035,12.995,13.015,126492.0
2019-03-01,12.995,13.02,12.995,13.005,65463.0
2019-03-04,12.99,13.01,12.985,12.985,76911.0
2019-03-05,12.99,13.035,12.99,12.995,55518.0
2019-03-06,12.995,13.01,12.985,12.995,49511.0
2019-03-07,13.005,13.02,12.975,12.98,40619.0
2019-03-08,12.975,12.98,12.96,12.965,48475.0
2019-03-11,12.955,12.985,12.955,12.985,23360.0
2019-03-12,12.98,12.98,12.955,12.955,60111.0
2019-03-13,12.965,12.995,12.955,12.96,55705.0
2019-03-14,13.005,13.055,12.955,12.96,88522.0
2019-03-15,12.995,13.015,12.965,12.965,52421.0
2019-03-18,13.03,13.055,12.97,12.98,53958.0
2019-03-19,12.98,13.02,12.95,12.98,48785.0
2019-03-20,13.005,13.015,12.965,12.98,22581.0
2019-03-21,12.965,13.02,12.955,12.97,73648.0
2019-03-22,12.97,13.045,12.97,12.98,53329.0
2019-03-25,12.95,12.98,12.95,12.98,17973.0
2019-03-26,12.98,12.98,12.95,12.955,39865.0
2019-03-27,12.955,12.98,12.95,12.975,29786.0
2019-03-28,12.975,12.98,12.955,12.97,38620.0
2019-03-29,12.955,12.98,12.955,12.97,36181.0
2019-04-01,12.95,12.98,12.95,12.965,27500.0
2019-04-02,12.955,12.98,12.955,12.965,38485.0
2019-04-03,12.975,13.005,12.97,12.98,62509.0
2019-04-04,13.0,13.03,12.97,13.005,35345.0
2019-04-05,13.0,13.04,12.98,12.99,25496.0
2019-04-08,12.99,13.04,12.99,13.02,28339.0
2019-04-09,13.05,13.065,13.015,13.015,75298.0
2019-04-10,13.08,13.08,13.04,13.05,44402.0
2019-04-11,13.05,13.075,13.045,13.075,30497.0
2019-04-12,13.085,13.085,13.05,13.055,65596.0
2019-04-15,13.07,13.085,13.065,13.08,28981.0
2019-04-16,13.075,13.1,13.075,13.08,45542.0
2019-04-17,13.105,13.105,13.08,13.085,63822.0
2019-04-18,13.085,13.1,13.075,13.08,36341.0
2019-04-22,13.105,13.105,13.075,13.08,49400.0
2019-04-23,13.1,13.12,13.095,13.1,41713.0
2019-04-24,13.105,13.13,13.105,13.125,44026.0
2019-04-25,13.125,13.135,13.105,13.125,27274.0
2019-04-26,13.125,13.135,13.105,13.13,27031.0
2019-04-29,13.135,13.145,13.125,13.145,53152.0
2019-04-30,13.13,13.175,13.13,13.16,35628.0
2019-05-01,13.175,13.18,13.15,13.16,35297.0
2019-05-02,13.16,13.175,13.155,13.155,35700.0
2019-05-03,13.175,13.18,13.14,13.155,77109.0
2019-05-06,13.175,13.19,13.165,13.175,20091.0
2019-05-07,13.185,13.185,13.155,13.155,86222.0
2019-05-08,13.18,13.2,13.165,13.18,21694.0
2019-05-09,13.18,13.185,13.155,13.165,33397.0
2019-05-10,13.18,13.2,13.165,13.18,18139.0
2019-05-13,13.18,13.23,13.165,13.21,880034.0
2019-05-14,13.175,13.21,13.175,13.19,12046.0
2019-05-15,13.225,13.225,13.18,13.21,39074.0
2019-05-16,13.215,13.23,13.205,13.225,22018.0
2019-05-17,13.23,13.23,13.205,13.225,18510.0
2019-05-21,13.2,13.235,13.2,13.225,25027.0
2019-05-22,13.205,13.24,13.185,13.185,20238.0
2019-05-23,13.225,13.225,13.19,13.19,17068.0
2019-05-24,13.205,13.205,13.14,13.165,42584.0
2019-05-27,13.155,13.215,13.13,13.13,33460.0
2019-05-28,13.185,13.205,13.185,13.19,35698.0
2019-05-29,13.165,13.21,13.135,13.14,122948.0
2019-05-30,13.165,13.18,13.14,13.155,21158.0
2019-05-31,13.165,13.18,13.15,13.15,15336.0
2019-06-03,13.205,13.205,13.15,13.155,43543.0
2019-06-04,13.18,13.18,13.14,13.16,47931.0
2019-06-05,13.175,13.175,13.15,13.16,20415.0
2019-06-06,13.165,13.19,13.145,13.145,34705.0
2019-06-07,13.16,13.19,13.15,13.175,60826.0
2019-06-10,13.21,13.21,13.155,13.16,44116.0
2019-06-11,13.165,13.19,13.165,13.175,37971.0
2019-06-12,13.18,13.2,13.175,13.175,23680.0
2019-06-13,13.175,13.225,13.15,13.15,48007.0
2019-06-14,13.185,13.2,13.155,13.185,24609.0
2019-06-17,13.165,13.18,13.15,13.155,25588.0
2019-06-18,13.175,13.2,13.15,13.16,81421.0
2019-06-19,13.165,13.18,13.135,13.15,120268.0
2019-06-20,13.15,13.185,13.15,13.155,35572.0
2019-06-21,13.18,13.18,13.15,13.15,76772.0
2019-06-24,13.155,13.185,13.155,13.165,41477.0
2019-06-25,13.16,13.2,13.16,13.175,55484.0
2019-06-26,13.205,13.205,13.15,13.155,99008.0
2019-06-27,13.165,13.185,13.155,13.16,50891.0
2019-06-28,13.175,13.205,13.16,13.16,74752.0
2019-07-02,13.21,13.25,13.18,13.2,30745.0
2019-07-03,13.17,13.21,13.165,13.165,40274.0
2019-07-04,13.21,13.215,13.18,13.21,26084.0
2019-07-05,13.21,13.23,13.185,13.23,35709.0
2019-07-08,13.225,13.23,13.18,13.2,33503.0
2019-07-09,13.205,13.26,13.2,13.215,39192.0
2019-07-10,13.19,13.23,13.185,13.19,143207.0
2019-07-11,13.21,13.235,13.19,13.19,60702.0
2019-07-12,13.225,13.225,13.2,13.205,28876.0
2019-07-15,13.215,13.23,13.21,13.225,66509.0
2019-07-16,13.23,13.24,13.215,13.215,75544.0
2019-07-17,13.25,13.265,13.23,13.24,59745.0
2019-07-18,13.24,13.255,13.23,13.23,135901.0
2019-07-19,13.23,13.255,13.21,13.24,36716.0
2019-07-22,13.235,13.26,13.23,13.235,43476.0
2019-07-23,13.25,13.285,13.24,13.24,135328.0
2019-07-24,13.24,13.265,13.24,13.26,41978.0
2019-07-25,13.26,13.275,13.255,13.265,51956.0
2019-07-26,13.25,13.295,13.24,13.275,57496.0
2019-07-29,13.255,13.285,13.255,13.26,37287.0
2019-07-30,13.265,13.325,13.265,13.295,38552.0
2019-07-31,13.285,13.295,13.255,13.285,34577.0
2019-08-01,13.3,13.305,13.28,13.3,33960.0
2019-08-02,13.275,13.295,13.275,13.28,31843.0
2019-08-06,13.275,13.28,13.235,13.235,52551.0
2019-08-07,13.23,13.25,13.215,13.215,53922.0
2019-08-08,13.275,13.275,13.205,13.205,67750.0
2019-08-09,13.26,13.26,13.21,13.21,58241.0
2019-08-12,13.19,13.21,13.185,13.185,40856.0
2019-08-13,13.165,13.185,13.145,13.15,167992.0
2019-08-14,13.155,13.17,13.145,13.145,54235.0
2019-08-15,13.145,13.165,13.135,13.145,39694.0
2019-08-16,13.135,13.21,13.12,13.21,36180.0
2019-08-19,13.205,13.205,13.145,13.155,20102.0
2019-08-20,13.145,13.19,13.135,13.14,14522.0
2019-08-21,13.14,13.205,13.14,13.155,28592.0
2019-08-22,13.18,13.205,13.13,13.165,19293.0
2019-08-23,13.155,13.19,13.155,13.17,22334.0
2019-08-26,13.21,13.21,13.13,13.135,28282.0
2019-08-27,13.225,13.225,13.14,13.145,20597.0
2019-08-28,13.145,13.16,13.135,13.14,18967.0
2019-08-29,13.16,13.18,13.145,13.155,24962.0
2019-08-30,13.145,13.2,13.145,13.185,35935.0
2019-09-03,13.25,13.25,13.175,13.19,53106.0
2019-09-04,13.165,13.205,13.16,13.2,47931.0
2019-09-05,13.16,13.2,13.16,13.19,44844.0
2019-09-06,13.175,13.225,13.175,13.175,27671.0
2019-09-09,13.155,13.225,13.155,13.2,35911.0
2019-09-10,13.2,13.21,13.155,13.16,55560.0
2019-09-11,13.165,13.23,13.165,13.185,21607.0
2019-09-12,13.175,13.2,13.165,13.165,62898.0
2019-09-13,13.16,13.205,13.16,13.18,7625.0
2019-09-16,13.21,13.21,13.165,13.165,26528.0
2019-09-17,13.185,13.2,13.18,13.18,17483.0
2019-09-18,13.185,13.2,13.175,13.18,22923.0
2019-09-19,13.16,13.21,13.145,13.155,22817.0
2019-09-20,13.16,13.165,13.14,13.145,14194.0
2019-09-23,13.115,13.145,13.115,13.13,39667.0
2019-09-24,13.115,13.145,13.115,13.13,64868.0
2019-09-25,13.145,13.155,13.115,13.135,15683.0
2019-09-26,13.14,13.14,13.11,13.115,10916.0
2019-09-27,13.13,13.13,13.105,13.13,14800.0
2019-09-30,13.095,13.11,13.085,13.09,68644.0
2019-10-01,13.095,13.155,13.095,13.105,29505.0
2019-10-02,13.115,13.115,13.09,13.09,31743.0
2019-10-03,13.065,13.09,13.065,13.07,45928.0
2019-10-04,13.09,13.115,13.09,13.11,37099.0
2019-10-07,13.115,13.115,13.045,13.045,22568.0
2019-10-08,13.045,13.05,13.04,13.045,41222.0
2019-10-09,13.04,13.045,13.025,13.025,81637.0
2019-10-10,13.03,13.045,13.015,13.045,58180.0
2019-10-11,13.015,13.04,13.015,13.015,19278.0
2019-10-15,13.02,13.03,13.015,13.015,86477.0
2019-10-16,13.04,13.05,13.025,13.045,54095.0
2019-10-17,13.04,13.05,13.03,13.045,74089.0
2019-10-18,13.03,13.05,13.03,13.03,45989.0
2019-10-21,13.05,13.05,13.03,13.045,71648.0
2019-10-22,13.045,13.05,13.045,13.045,53608.0
2019-10-23,13.045,13.08,13.045,13.08,248316.0
2019-10-24,13.08,13.08,13.04,13.05,72804.0
2019-10-25,13.03,13.06,13.03,13.05,28720.0
2019-10-28,13.03,13.11,13.03,13.04,31069.0
2019-10-29,13.05,13.065,13.045,13.045,57920.0
2019-10-30,13.05,13.09,13.025,13.025,83781.0
2019-10-31,13.085,13.085,13.03,13.03,37448.0
2019-11-01,13.12,13.12,13.04,13.05,41850.0
2019-11-04,13.13,13.13,13.05,13.065,36370.0
2019-11-05,13.055,13.085,13.05,13.055,43676.0
2019-11-06,13.055,13.075,13.05,13.055,46513.0
2019-11-07,13.095,13.1,13.055,13.06,40332.0
2019-11-08,13.055,13.08,13.055,13.065,67767.0
2019-11-11,13.06,13.1,13.055,13.075,56365.0
2019-11-12,13.075,13.095,13.075,13.075,24963.0
2019-11-13,13.075,13.1,13.065,13.08,39179.0
2019-11-14,13.085,13.1,13.06,13.065,50961.0
2019-11-15,13.06,13.1,13.05,13.06,44303.0
2019-11-18,13.08,13.095,13.06,13.065,27029.0
2019-11-19,13.065,13.1,13.055,13.06,44597.0
2019-11-20,13.06,13.095,13.06,13.065,34385.0
2019-11-21,13.075,13.095,13.065,13.085,28151.0
2019-11-22,13.095,13.1,13.075,13.08,43198.0
2019-11-25,13.065,13.08,13.06,13.06,38320.0
2019-11-26,13.065,13.1,13.065,13.095,27482.0
2019-11-27,13.105,13.105,13.065,13.065,62179.0
2019-11-28,13.08,13.08,13.075,13.075,16440.0
2019-11-29,13.075,13.115,13.075,13.08,47094.0
2019-12-02,13.125,13.14,13.115,13.125,98181.0
2019-12-03,13.13,13.13,13.09,13.09,28440.0
2019-12-04,13.13,13.135,13.095,13.13,137750.0
2019-12-05,13.15,13.15,13.13,13.14,33555.0
2019-12-06,13.135,13.17,13.135,13.15,64105.0
2019-12-09,13.16,13.175,13.16,13.175,86244.0
2019-12-10,13.16,13.19,13.16,13.17,47789.0
2019-12-11,13.18,13.2,13.175,13.18,46732.0
2019-12-12,13.18,13.215,13.18,13.19,46522.0
2019-12-13,13.22,13.265,13.195,13.24,70866.0
2019-12-16,13.205,13.255,13.205,13.225,52684.0
2019-12-17,13.26,13.26,13.22,13.22,50513.0
2019-12-18,13.225,13.3,13.22,13.24,30115.0
2019-12-19,13.24,13.275,13.24,13.24,57173.0
2019-12-20,13.24,13.29,13.24,13.245,49555.0
2019-12-23,13.275,13.305,13.245,13.255,16228.0
2019-12-24,13.32,13.32,13.24,13.265,22000.0
2019-12-27,13.32,13.325,13.26,13.265,25557.0
2019-12-30,13.29,13.3,13.27,13.285,15591.0
2019-12-31,13.355,13.355,13.265,13.315,19287.0
2020-01-02,13.29,13.32,13.29,13.32,17024.0
2020-01-03,13.315,13.315,13.29,13.31,8526.0
2020-01-06,13.29,13.315,13.285,13.285,19398.0
2020-01-07,13.29,13.33,13.29,13.315,40845.0
2020-01-08,13.32,13.35,13.295,13.32,43744.0
2020-01-09,13.32,13.36,13.315,13.315,36440.0
2020-01-10,13.335,13.355,13.315,13.33,21464.0
2020-01-13,13.315,13.36,13.315,13.32,18227.0
2020-01-14,13.335,13.36,13.335,13.335,35412.0
2020-01-15,13.33,13.38,13.33,13.335,32144.0
2020-01-16,13.335,13.415,13.335,13.35,28327.0
2020-01-17,13.35,13.415,13.35,13.35,22962.0
2020-01-20,13.36,13.4,13.35,13.35,18208.0
2020-01-21,13.355,13.4,13.355,13.355,55346.0
2020-01-22,13.35,13.385,13.35,13.36,38850.0
2020-01-23,13.36,13.38,13.355,13.355,20288.0
2020-01-24,13.355,13.375,13.35,13.355,34598.0
2020-01-27,13.35,13.415,13.35,13.38,30165.0
2020-01-28,13.405,13.405,13.35,13.38,23678.0
2020-01-29,13.405,13.405,13.33,13.33,105134.0
2020-01-30,13.32,13.375,13.32,13.35,16088.0
2020-01-31,13.315,13.38,13.315,13.34,24552.0
2020-02-03,13.35,13.36,13.315,13.36,31784.0
2020-02-04,13.36,13.36,13.31,13.315,16997.0
2020-02-05,13.355,13.355,13.295,13.295,31288.0
2020-02-06,13.315,13.355,13.3,13.3,19043.0
2020-02-07,13.355,13.355,13.315,13.33,29710.0
2020-02-10,13.315,13.35,13.31,13.35,29391.0
2020-02-11,13.34,13.36,13.3,13.335,16759.0
2020-02-12,13.33,13.36,13.29,13.29,29326.0
2020-02-13,13.29,13.34,13.29,13.34,28736.0
2020-02-14,13.335,13.34,13.295,13.34,27375.0
2020-02-18,13.355,13.355,13.295,13.33,26053.0
2020-02-19,13.31,13.335,13.31,13.31,25687.0
2020-02-20,13.33,13.34,13.31,13.34,25255.0
2020-02-21,13.335,13.34,13.31,13.31,23679.0
2020-02-24,13.295,13.335,13.295,13.31,28468.0
2020-02-25,13.295,13.3,13.255,13.27,33512.0
2020-02-26,13.26,13.26,13.235,13.24,20759.0
2020-02-27,13.23,13.23,13.19,13.195,32881.0
2020-02-28,13.175,13.185,13.07,13.085,89041.0
2020-03-02,13.05,13.11,13.05,13.11,58960.0
2020-03-03,13.065,13.115,13.06,13.065,98375.0
2020-03-04,13.115,13.125,13.09,13.095,50408.0
2020-03-05,13.075,13.105,13.03,13.03,156211.0
2020-03-06,13.03,13.15,13.025,13.15,58356.0
2020-03-09,13.13,13.13,12.725,12.785,210661.0
2020-03-10,12.83,12.9,12.78,12.84,133870.0
2020-03-11,12.745,12.83,12.68,12.815,56859.0
2020-03-12,12.645,12.775,12.46,12.555,88322.0
2020-03-13,12.55,12.62,12.335,12.52,92591.0
2020-03-16,11.92,12.245,11.44,11.78,192510.0
2020-03-17,11.835,12.17,11.285,11.97,193311.0
2020-03-18,11.805,12.045,11.17,11.23,39125.0
2020-03-19,11.59,11.865,10.93,10.965,58183.0
2020-03-20,10.99,11.175,10.665,10.715,121200.0
2020-03-23,10.715,10.93,10.59,10.59,104184.0
2020-03-24,10.66,11.135,10.64,10.92,51625.0
2020-03-25,10.86,11.205,10.735,10.95,41161.0
2020-03-26,10.885,11.17,10.885,11.02,42531.0
2020-03-27,10.91,11.175,10.89,11.08,221403.0
2020-03-30,11.05,11.245,11.045,11.19,19248.0
2020-03-31,11.24,11.24,11.065,11.11,20349.0
2020-04-01,11.165,11.235,11.01,11.025,64771.0
2020-04-02,11.005,11.185,10.99,11.005,19809.0
2020-04-03,10.97,11.19,10.97,11.165,13240.0
2020-04-06,11.205,11.325,11.03,11.325,39742.0
2020-04-07,11.335,11.445,11.275,11.275,35102.0
2020-04-08,11.29,11.61,11.275,11.275,41189.0
2020-04-09,11.435,11.575,11.385,11.41,59677.0
2020-04-13,11.405,11.51,11.345,11.345,50292.0
2020-04-14,11.385,11.59,11.375,11.575,25740.0
2020-04-15,11.485,11.505,11.455,11.465,38676.0
2020-04-16,11.445,11.53,11.445,11.455,34397.0
2020-04-17,11.505,11.615,11.485,11.565,16167.0
2020-04-20,11.475,11.61,11.475,11.575,25940.0
2020-04-21,11.615,11.63,11.51,11.585,14283.0
2020-04-22,11.585,11.735,11.585,11.685,10382.0
2020-04-23,11.735,11.755,11.575,11.595,18868.0
2020-04-24,11.735,11.735,11.605,11.605,8648.0
2020-04-27,11.605,11.845,11.605,11.785,30804.0
2020-04-28,11.785,11.885,11.735,11.885,33254.0
2020-04-29,11.88,11.88,11.805,11.85,10998.0
2020-04-30,11.85,11.85,11.775,11.805,19532.0
2020-05-01,11.815,11.915,11.79,11.915,17349.0
2020-05-04,11.795,11.85,11.76,11.835,11068.0
2020-05-05,11.79,11.87,11.79,11.85,6734.0
2020-05-06,11.84,11.855,11.81,11.83,10155.0
2020-05-07,11.875,11.88,11.815,11.83,55285.0
2020-05-08,11.89,11.91,11.835,11.88,9349.0
2020-05-11,11.875,11.905,11.8,11.88,12719.0
2020-05-12,11.86,11.95,11.81,11.83,119899.0
2020-05-13,11.875,11.875,11.83,11.84,79232.0
2020-05-14,11.82,11.875,11.82,11.82,57617.0
2020-05-15,11.84,11.84,11.79,11.79,15377.0
2020-05-19,11.795,11.91,11.795,11.91,11774.0
2020-05-20,11.89,11.895,11.795,11.83,31873.0
2020-05-21,11.83,11.875,11.83,11.855,20225.0
2020-05-22,11.83,11.835,11.81,11.81,8509.0
2020-05-25,11.835,11.88,11.81,11.83,17665.0
2020-05-26,11.87,11.91,11.85,11.85,22177.0
2020-05-27,11.85,11.97,11.85,11.97,15410.0
2020-05-28,11.895,11.925,11.895,11.91,12441.0
2020-05-29,11.92,11.985,11.92,11.975,16720.0
2020-06-01,12.005,12.05,11.975,11.985,13855.0
2020-06-02,11.975,12.05,11.975,12.025,17833.0
2020-06-03,12.09,12.12,12.05,12.105,12801.0
2020-06-04,12.105,12.26,12.105,12.205,216656.0
2020-06-05,12.185,12.33,12.185,12.33,19858.0
2020-06-08,12.365,12.375,12.32,12.375,6300.0
2020-06-09,12.355,12.43,12.355,12.405,11244.0
2020-06-10,12.37,12.415,12.37,12.37,10411.0
2020-06-11,12.39,12.405,12.31,12.33,24533.0
2020-06-12,12.26,12.465,12.255,12.465,9158.0
2020-06-15,12.485,12.49,12.32,12.37,15627.0
2020-06-16,12.39,12.465,12.37,12.465,7462.0
2020-06-17,12.47,12.485,12.43,12.47,5835.0
2020-06-18,12.47,12.48,12.445,12.47,11355.0
2020-06-19,12.435,12.505,12.41,12.505,16018.0
2020-06-22,12.465,12.5,12.41,12.5,11312.0
2020-06-23,12.47,12.47,12.415,12.435,9648.0
2020-06-24,12.435,12.435,12.35,12.385,18980.0
2020-06-25,12.32,12.385,12.32,12.35,6291.0
2020-06-26,12.365,12.365,12.31,12.31,8387.0
2020-06-29,12.35,12.39,12.315,12.39,15565.0
2020-06-30,12.335,12.39,12.335,12.39,16194.0
2020-07-02,12.4,12.43,12.395,12.43,12188.0
2020-07-03,12.455,12.465,12.32,12.32,8560.0
2020-07-06,12.325,12.465,12.32,12.42,13695.0
2020-07-07,12.42,12.43,12.34,12.34,16220.0
2020-07-08,12.345,12.51,12.345,12.4,5242.0
2020-07-09,12.36,12.43,12.36,12.375,15378.0
2020-07-10,12.345,12.465,12.34,12.41,4745.0
2020-07-13,12.41,12.45,12.375,12.44,14044.0
2020-07-14,12.435,12.435,12.4,12.4,2476.0
2020-07-15,12.435,12.475,12.435,12.47,10647.0
2020-07-16,12.455,12.495,12.44,12.475,19540.0
2020-07-17,12.475,12.49,12.47,12.49,26217.0
2020-07-20,12.485,12.485,12.465,12.465,26172.0
2020-07-21,12.505,12.525,12.475,12.525,19310.0
2020-07-22,12.515,12.545,12.495,12.54,25734.0
2020-07-23,12.565,12.57,12.545,12.565,16224.0
2020-07-24,12.58,12.585,12.54,12.585,30320.0
2020-07-27,12.55,12.59,12.55,12.59,5913.0
2020-07-28,12.585,12.615,12.495,12.6,41558.0
2020-07-29,12.53,12.68,12.475,12.605,16371.0
2020-07-30,12.53,12.615,12.53,12.58,20239.0
2020-07-31,12.545,12.585,12.54,12.55,6483.0
2020-08-04,12.565,12.635,12.545,12.57,16676.0
2020-08-05,12.585,12.6,12.56,12.57,13567.0
2020-08-06,12.57,12.635,12.57,12.58,41491.0
2020-08-07,12.605,12.64,12.605,12.605,26993.0
2020-08-10,12.66,12.66,12.585,12.6,27523.0
2020-08-11,12.585,12.64,12.58,12.635,2978.0
2020-08-12,12.635,12.67,12.625,12.655,4552.0
2020-08-13,12.67,12.695,12.65,12.655,8157.0
2020-08-14,12.675,12.69,12.655,12.68,12324.0
2020-08-17,12.605,12.68,12.605,12.67,9923.0
2020-08-18,12.65,12.675,12.615,12.655,9366.0
2020-08-19,12.675,12.75,12.675,12.735,6098.0
2020-08-20,12.71,12.765,12.65,12.73,24517.0
2020-08-21,12.6,12.735,12.6,12.735,10356.0
2020-08-24,12.735,12.765,12.65,12.69,4370.0
2020-08-25,12.69,12.71,12.675,12.71,23560.0
2020-08-26,12.635,12.71,12.635,12.71,7737.0
2020-08-27,12.68,12.735,12.68,12.735,13269.0
2020-08-28,12.73,12.745,12.695,12.705,11541.0
2020-08-31,12.71,12.735,12.7,12.735,5618.0
2020-09-01,12.75,12.76,12.73,12.75,3682.0
2020-09-02,12.76,12.76,12.725,12.725,14220.0
2020-09-03,12.725,12.78,12.715,12.745,29983.0
2020-09-04,12.725,12.77,12.715,12.77,73823.0
2020-09-08,12.855,12.855,12.73,12.76,12823.0
2020-09-09,12.655,12.76,12.655,12.715,14430.0
2020-09-10,12.75,12.77,12.735,12.77,9586.0
2020-09-11,12.76,12.815,12.76,12.815,7723.0
2020-09-14,12.745,12.825,12.745,12.765,39994.0
2020-09-15,12.855,12.855,12.79,12.84,140209.0
2020-09-16,12.855,12.86,12.835,12.835,3469.0
2020-09-17,12.87,12.875,12.84,12.855,34928.0
2020-09-18,12.82,12.945,12.82,12.87,4362.0
2020-09-21,12.855,12.86,12.82,12.855,14934.0
2020-09-22,12.82,12.855,12.8,12.825,18658.0
2020-09-23,12.805,12.855,12.805,12.825,4530.0
2020-09-24,12.835,12.835,12.805,12.815,14128.0
2020-09-25,12.745,12.82,12.745,12.805,12705.0
2020-09-28,12.73,12.875,12.73,12.79,4462.0
2020-09-29,12.745,12.805,12.745,12.765,5958.0
2020-09-30,12.76,12.895,12.695,12.815,15527.0
2020-10-01,12.765,12.84,12.765,12.835,4663.0
2020-10-02,12.71,12.84,12.71,12.815,3556.0
2020-10-05,12.815,12.845,12.805,12.825,7212.0
2020-10-06,12.82,12.845,12.805,12.845,19479.0
2020-10-07,12.915,12.915,12.845,12.87,14971.0
2020-10-08,12.845,12.945,12.835,12.835,17104.0
2020-10-09,12.84,12.905,12.84,12.905,4041.0
2020-10-13,12.89,12.935,12.825,12.89,12937.0
2020-10-14,12.88,12.91,12.875,12.905,6319.0
2020-10-15,12.905,12.925,12.88,12.895,13091.0
2020-10-16,12.925,12.925,12.89,12.905,6421.0
2020-10-19,12.825,12.905,12.825,12.88,16619.0
2020-10-20,12.895,12.91,12.895,12.91,1495.0
2020-10-21,12.825,12.915,12.825,12.905,12042.0
2020-10-22,12.87,12.915,12.87,12.915,5673.0
2020-10-23,12.875,12.985,12.875,12.895,25598.0
2020-10-26,12.99,12.99,12.875,12.88,2719.0
2020-10-27,12.905,12.905,12.88,12.88,8815.0
2020-10-28,12.84,12.895,12.84,12.895,25179.0
2020-10-29,12.855,12.895,12.845,12.895,4978.0
2020-10-30,12.845,12.905,12.845,12.89,8909.0
2020-11-02,12.88,12.89,12.855,12.875,6073.0
2020-11-03,12.895,12.895,12.86,12.865,2438.0
2020-11-04,12.865,12.93,12.865,12.925,7885.0
2020-11-05,12.945,12.945,12.925,12.945,2980.0
2020-11-06,13.02,13.02,12.935,12.96,13042.0
2020-11-09,12.97,12.985,12.945,12.98,21993.0
2020-11-10,13.005,13.05,12.99,13.04,9626.0
2020-11-11,13.035,13.115,12.93,13.06,6626.0
2020-11-12,13.055,13.055,12.99,13.02,10275.0
2020-11-13,13.0,13.055,13.0,13.055,12584.0
2020-11-16,13.04,13.055,13.02,13.055,9470.0
2020-11-17,13.15,13.15,13.04,13.04,9163.0
2020-11-18,12.99,13.07,12.99,13.06,8230.0
2020-11-19,13.07,13.085,13.05,13.075,7108.0
2020-11-20,13.04,13.09,13.04,13.05,8110.0
2020-11-23,13.095,13.095,13.055,13.095,6315.0
2020-11-24,13.15,13.16,13.07,13.09,11829.0
2020-11-25,13.13,13.14,13.085,13.105,30293.0
2020-11-26,13.06,13.13,13.06,13.115,3704.0
2020-11-27,13.115,13.16,13.09,13.16,26488.0
2020-11-30,13.11,13.125,13.07,13.07,14872.0
2020-12-01,13.075,13.125,13.015,13.11,11859.0
2020-12-02,13.11,13.13,13.095,13.125,12996.0
2020-12-03,13.09,13.13,13.09,13.095,19750.0
2020-12-04,13.09,13.13,13.09,13.11,4546.0
2020-12-07,13.09,13.16,13.06,13.125,14826.0
2020-12-08,13.115,13.16,13.115,13.14,11508.0
2020-12-09,13.14,13.16,13.13,13.16,19114.0
2020-12-10,13.15,13.175,13.125,13.175,15796.0
2020-12-11,13.14,13.16,13.13,13.14,24572.0
2020-12-14,13.13,13.175,13.13,13.15,11637.0
2020-12-15,13.165,13.175,13.13,13.145,17598.0
2020-12-16,13.14,13.185,13.13,13.175,22687.0
2020-12-17,13.22,13.22,13.13,13.15,7010.0
2020-12-18,13.195,13.215,13.095,13.215,18986.0
2020-12-21,13.195,13.215,13.105,13.2,23338.0
2020-12-22,13.21,13.23,13.195,13.23,11083.0
2020-12-23,13.215,13.23,13.185,13.23,21559.0
2020-12-24,13.2,13.235,13.195,13.235,6659.0
2020-12-29,13.195,13.23,13.165,13.195,32756.0
2020-12-30,13.23,13.23,13.19,13.19,6967.0
2020-12-31,13.19,13.23,13.18,13.23,13806.0
2021-01-04,13.21,13.23,13.19,13.195,5764.0
2021-01-05,13.195,13.245,13.195,13.245,9255.0
2021-01-06,13.245,13.25,13.21,13.25,22373.0
2021-01-07,13.25,13.28,13.25,13.265,12043.0
2021-01-08,13.235,13.29,13.235,13.29,18314.0
2021-01-11,13.315,13.315,13.25,13.265,37940.0
2021-01-12,13.265,13.33,13.265,13.315,14227.0
2021-01-13,13.335,13.335,13.295,13.305,12295.0
2021-01-14,13.305,13.34,13.305,13.33,17056.0
2021-01-15,13.315,13.34,13.315,13.335,29327.0
2021-01-18,13.295,13.355,13.295,13.335,3875.0
2021-01-19,13.34,13.375,13.34,13.375,21969.0
2021-01-20,13.365,13.41,13.35,13.4,124142.0
2021-01-21,13.41,13.41,13.375,13.39,32793.0
2021-01-22,13.375,13.42,13.375,13.42,20868.0
2021-01-25,13.455,13.455,13.385,13.4,39010.0
2021-01-26,13.385,13.42,13.375,13.41,31876.0
2021-01-27,13.375,13.42,13.375,13.405,15221.0
2021-01-28,13.41,13.42,13.4,13.41,11906.0
2021-01-29,13.41,13.41,13.385,13.4,10723.0
2021-02-01,13.435,13.435,13.375,13.41,20788.0
2021-02-02,13.375,13.435,13.32,13.365,30430.0
2021-02-03,13.365,13.4,13.325,13.395,41367.0
2021-02-04,13.4,13.415,13.39,13.415,102304.0
2021-02-05,13.415,13.45,13.365,13.41,64527.0
2021-02-08,13.365,13.415,13.365,13.41,45942.0
2021-02-09,13.43,13.43,13.395,13.41,41903.0
2021-02-10,13.445,13.445,13.39,13.415,98588.0
2021-02-11,13.425,13.435,13.4,13.43,63979.0
2021-02-12,13.435,13.445,13.365,13.435,17591.0
2021-02-16,13.445,13.445,13.425,13.435,15802.0
2021-02-17,13.445,13.46,13.43,13.46,97390.0
2021-02-18,13.415,13.465,13.415,13.45,42523.0
2021-02-19,13.425,13.445,13.415,13.435,39767.0
2021-02-22,13.46,13.46,13.43,13.45,14086.0
2021-02-23,13.445,13.46,13.415,13.46,17922.0
2021-02-24,13.435,13.46,13.425,13.45,36792.0
2021-02-25,13.45,13.47,13.43,13.465,35880.0
2021-02-26,13.465,13.485,13.445,13.48,37383.0
2021-03-01,13.505,13.505,13.455,13.47,38518.0
2021-03-02,13.455,13.49,13.455,13.46,50663.0
2021-03-03,13.49,13.49,13.45,13.475,86521.0
2021-03-04,13.5,13.505,13.45,13.47,32653.0
2021-03-05,13.475,13.475,13.46,13.47,65706.0
2021-03-08,13.5,13.5,13.455,13.47,42507.0
2021-03-09,13.45,13.475,13.45,13.475,44627.0
2021-03-10,13.485,13.485,13.455,13.475,33018.0
2021-03-11,13.46,13.485,13.45,13.46,26473.0
2021-03-12,13.455,13.485,13.455,13.47,63091.0
2021-03-15,13.47,13.485,13.455,13.475,53134.0
2021-03-16,13.51,13.51,13.455,13.47,66593.0
2021-03-17,13.5,13.505,13.46,13.475,108149.0
2021-03-18,13.54,13.54,13.47,13.475,60693.0
2021-03-19,13.475,13.485,13.47,13.475,36693.0
2021-03-22,13.485,13.49,13.47,13.485,47489.0
2021-03-23,13.485,13.505,13.475,13.5,34402.0
2021-03-24,13.49,13.49,13.475,13.49,50569.0
2021-03-25,13.5,13.505,13.485,13.505,28636.0
2021-03-26,13.49,13.505,13.475,13.49,43922.0
2021-03-29,13.485,13.5,13.485,13.49,58397.0
2021-03-30,13.485,13.505,13.485,13.505,31647.0
2021-03-31,13.49,13.5,13.475,13.5,64669.0
2021-04-01,13.525,13.53,13.465,13.49,51211.0
2021-04-05,13.46,13.48,13.46,13.475,55853.0
2021-04-06,13.51,13.51,13.48,13.51,26347.0
2021-04-07,13.525,13.525,13.49,13.525,37085.0
2021-04-08,13.545,13.55,13.495,13.51,49492.0
2021-04-09,13.515,13.525,13.51,13.515,30101.0
2021-04-12,13.53,13.53,13.515,13.53,29092.0
2021-04-13,13.535,13.535,13.5,13.535,62237.0
2021-04-14,13.55,13.55,13.535,13.55,62109.0
2021-04-15,13.51,13.55,13.51,13.55,45967.0
2021-04-16,13.515,13.545,13.515,13.53,51164.0
2021-04-19,13.545,13.565,13.51,13.565,34895.0
2021-04-20,13.575,13.585,13.545,13.575,27909.0
2021-04-21,13.565,13.565,13.515,13.53,48008.0
2021-04-22,13.545,13.55,13.525,13.55,20927.0
2021-04-23,13.55,13.55,13.5,13.5,33914.0
2021-04-26,13.55,13.56,13.525,13.535,31112.0
2021-04-27,13.55,13.56,13.545,13.56,26453.0
2021-04-28,13.55,13.56,13.535,13.55,34857.0
2021-04-29,13.515,13.55,13.515,13.545,34872.0
2021-04-30,13.545,13.56,13.515,13.55,20945.0
2021-05-03,13.57,13.57,13.545,13.555,24451.0
2021-05-04,13.555,13.57,13.535,13.56,25129.0
2021-05-05,13.575,13.575,13.54,13.56,50335.0
2021-05-06,13.57,13.57,13.525,13.545,67544.0
2021-05-07,13.575,13.575,13.545,13.545,54141.0
2021-05-10,13.575,13.585,13.54,13.545,26947.0
2021-05-11,13.54,13.545,13.51,13.545,57613.0
2021-05-12,13.54,13.56,13.54,13.555,77219.0
2021-05-13,13.555,13.57,13.54,13.555,140816.0
2021-05-14,13.575,13.575,13.545,13.575,42385.0
2021-05-17,13.57,13.57,13.545,13.56,30468.0
2021-05-18,13.56,13.57,13.545,13.57,24354.0
2021-05-19,13.575,13.585,13.57,13.575,85061.0
2021-05-20,13.575,13.585,13.56,13.57,15080.0
2021-05-21,13.59,13.59,13.575,13.585,13782.0
2021-05-25,13.585,13.59,13.575,13.585,42060.0
2021-05-26,13.585,13.61,13.585,13.605,57143.0
2021-05-27,13.61,13.62,13.595,13.605,66895.0
2021-05-28,13.61,13.62,13.595,13.61,23178.0
2021-05-31,13.62,13.62,13.605,13.61,41870.0
2021-06-01,13.62,13.62,13.595,13.62,39356.0
2021-06-02,13.63,13.63,13.595,13.615,63417.0
2021-06-03,13.605,13.63,13.605,13.62,57536.0
2021-06-04,13.62,13.63,13.605,13.62,27010.0
2021-06-07,13.63,13.63,13.62,13.63,38742.0
2021-06-08,13.615,13.63,13.615,13.63,46627.0
2021-06-09,13.635,13.635,13.62,13.635,61914.0
2021-06-10,13.64,13.64,13.63,13.64,55544.0
2021-06-11,13.65,13.65,13.63,13.65,56337.0
2021-06-14,13.64,13.65,13.64,13.65,40237.0
2021-06-15,13.64,13.665,13.64,13.665,51350.0
2021-06-16,13.655,13.67,13.655,13.67,30950.0
2021-06-17,13.65,13.685,13.65,13.68,67082.0
2021-06-18,13.685,13.685,13.68,13.685,19086.0
2021-06-21,13.69,13.69,13.655,13.665,39285.0
2021-06-22,13.64,13.685,13.64,13.665,53595.0
2021-06-23,13.65,13.655,13.64,13.655,36331.0
2021-06-24,13.665,13.67,13.65,13.665,46775.0
2021-06-25,13.67,13.67,13.63,13.63,51212.0
2021-06-28,13.655,13.665,13.62,13.665,9901.0
2021-06-29,13.67,13.68,13.655,13.68,55554.0
2021-06-30,13.68,13.68,13.67,13.68,28699.0
2021-07-02,13.68,13.68,13.65,13.66,19306.0
2021-07-05,13.66,13.695,13.65,13.68,13781.0
2021-07-06,13.675,13.69,13.675,13.69,27435.0
2021-07-07,13.71,13.71,13.69,13.7,56052.0
2021-07-08,13.665,13.715,13.665,13.71,25077.0
2021-07-09,13.71,13.71,13.69,13.69,21016.0
2021-07-12,13.7,13.71,13.695,13.7,38392.0
2021-07-13,13.71,13.725,13.7,13.71,35878.0
2021-07-14,13.715,13.725,13.7,13.725,46267.0
2021-07-15,13.71,13.725,13.71,13.725,24040.0
2021-07-16,13.73,13.74,13.71,13.74,204448.0
2021-07-19,13.73,13.74,13.715,13.74,53183.0
2021-07-20,13.745,13.75,13.725,13.73,26479.0
2021-07-21,13.73,13.73,13.7,13.71,22240.0
2021-07-22,13.7,13.725,13.7,13.725,15491.0
2021-07-23,13.73,13.73,13.725,13.73,14694.0
2021-07-26,13.74,13.74,13.7,13.725,27785.0
2021-07-27,13.71,13.73,13.71,13.73,31784.0
2021-07-28,13.725,13.74,13.71,13.715,43466.0
2021-07-29,13.715,13.725,13.68,13.69,26161.0
2021-07-30,13.7,13.71,13.69,13.71,17151.0
2021-08-03,13.72,13.72,13.7,13.715,44735.0
2021-08-04,13.73,13.73,13.71,13.73,19774.0
2021-08-05,13.73,13.73,13.7,13.7,12984.0
2021-08-06,13.715,13.73,13.71,13.71,4643.0
2021-08-09,13.71,13.745,13.71,13.735,68374.0
2021-08-10,13.71,13.745,13.71,13.73,14278.0
2021-08-11,13.73,13.76,13.73,13.745,51506.0
2021-08-12,13.745,13.745,13.73,13.745,25798.0
2021-08-13,13.735,13.745,13.73,13.745,11528.0
2021-08-16,13.745,13.75,13.745,13.75,27470.0
2021-08-17,13.745,13.765,13.745,13.765,17575.0
2021-08-18,13.745,13.77,13.745,13.77,33322.0
2021-08-19,13.75,13.77,13.75,13.765,13155.0
2021-08-20,13.77,13.785,13.76,13.76,38212.0
2021-08-23,13.75,13.78,13.75,13.76,48603.0
2021-08-24,13.75,13.765,13.75,13.765,47264.0
2021-08-25,13.75,13.77,13.75,13.77,19282.0
2021-08-26,13.77,13.77,13.75,13.75,31451.0
2021-08-27,13.8,13.8,13.76,13.78,17049.0
2021-08-30,13.76,13.785,13.75,13.75,15415.0
2021-08-31,13.785,13.785,13.765,13.785,10269.0
2021-09-01,13.8,13.8,13.765,13.765,19409.0
2021-09-02,13.79,13.79,13.755,13.785,39787.0
2021-09-03,13.77,13.79,13.765,13.79,35667.0
2021-09-07,13.78,13.79,13.78,13.79,15810.0
2021-09-08,13.805,13.805,13.78,13.8,15718.0
2021-09-09,13.815,13.815,13.79,13.805,23084.0
2021-09-10,13.8,13.805,13.795,13.8,47242.0
2021-09-13,13.815,13.815,13.8,13.805,21780.0
2021-09-14,13.79,13.815,13.79,13.8,36277.0
2021-09-15,13.82,13.83,13.79,13.825,55340.0
2021-09-16,13.83,13.835,13.82,13.83,32225.0
2021-09-17,13.835,13.84,13.805,13.835,38945.0
2021-09-20,13.855,13.855,13.815,13.85,45316.0
2021-09-21,13.855,13.855,13.815,13.855,36142.0
2021-09-22,13.83,13.865,13.83,13.855,26027.0
2021-09-23,13.865,13.865,13.83,13.83,29568.0
2021-09-24,13.85,13.85,13.83,13.85,17846.0
2021-09-27,13.835,13.85,13.82,13.835,18458.0
2021-09-28,13.865,13.865,13.83,13.855,49369.0
2021-09-29,13.855,13.865,13.84,13.865,24591.0
2021-09-30,13.82,13.865,13.82,13.855,7970.0
2021-10-01,13.9,13.9,13.855,13.86,16064.0
2021-10-04,13.855,13.86,13.84,13.855,51300.0
2021-10-05,13.87,13.87,13.825,13.87,48464.0
2021-10-06,13.87,13.875,13.855,13.875,46131.0
2021-10-07,13.875,13.875,13.85,13.86,33257.0
2021-10-08,13.87,13.87,13.84,13.85,15546.0
2021-10-12,13.85,13.86,13.84,13.855,47307.0
2021-10-13,13.855,13.86,13.825,13.855,38097.0
2021-10-14,13.87,13.87,13.84,13.855,41698.0
2021-10-15,13.855,13.86,13.835,13.855,35403.0
2021-10-18,13.855,13.86,13.84,13.86,24303.0
2021-10-19,13.855,13.86,13.855,13.86,28785.0
2021-10-20,13.855,13.86,13.84,13.86,45514.0
2021-10-21,13.86,13.86,13.855,13.86,42628.0
2021-10-22,13.86,13.87,13.85,13.87,26207.0
2021-10-25,13.87,13.87,13.855,13.86,30516.0
2021-10-26,13.87,13.87,13.84,13.855,45149.0
2021-10-27,13.87,13.87,13.84,13.86,23112.0
2021-10-28,13.875,13.875,13.84,13.86,41165.0
2021-10-29,13.86,13.87,13.835,13.87,41079.0
2021-11-01,13.87,13.87,13.845,13.865,53757.0
2021-11-02,13.85,13.87,13.83,13.865,52812.0
2021-11-03,13.865,13.87,13.86,13.87,54847.0
2021-11-04,13.86,13.88,13.85,13.865,39104.0
2021-11-05,13.9,13.9,13.86,13.88,16918.0
2021-11-08,13.865,13.885,13.86,13.88,54734.0
2021-11-09,13.895,13.895,13.85,13.885,39122.0
2021-11-10,13.885,13.895,13.865,13.88,69611.0
2021-11-11,13.895,13.91,13.865,13.91,59240.0
2021-11-12,13.91,13.91,13.85,13.91,56593.0
2021-11-15,13.895,13.91,13.865,13.9,30121.0
2021-11-16,13.91,13.915,13.9,13.915,45093.0
2021-11-17,13.92,13.92,13.9,13.92,113860.0
2021-11-18,13.92,13.93,13.9,13.915,86159.0
2021-11-19,13.915,13.935,13.91,13.92,89195.0
2021-11-22,13.95,13.95,13.92,13.935,55571.0
2021-11-23,13.945,13.95,13.915,13.935,71007.0
2021-11-24,13.93,13.93,13.895,13.915,52895.0
2021-11-25,13.92,13.945,13.915,13.935,34617.0
2021-11-26,13.92,13.935,13.895,13.935,38079.0
2021-11-29,13.885,13.92,13.87,13.91,53675.0
2021-11-30,13.91,13.91,13.865,13.87,35504.0
2021-12-01,13.895,13.905,13.875,13.9,37618.0
2021-12-02,13.88,13.91,13.88,13.9,93707.0
2021-12-03,13.895,13.905,13.875,13.905,43495.0
2021-12-06,13.91,13.91,13.88,13.895,47341.0
2021-12-07,13.89,13.905,13.89,13.895,40750.0
2021-12-08,13.92,13.92,13.88,13.92,50434.0
2021-12-09,13.94,13.94,13.895,13.92,52111.0
2021-12-10,13.935,13.94,13.91,13.935,48953.0
2021-12-13,13.945,13.945,13.925,13.945,37964.0
2021-12-14,13.945,13.97,13.94,13.97,42021.0
2021-12-15,13.955,13.96,13.925,13.945,33014.0
2021-12-16,13.945,13.945,13.92,13.94,44890.0
2021-12-17,13.935,13.94,13.905,13.935,44413.0
2021-12-20,13.905,13.955,13.895,13.955,18874.0
2021-12-21,13.96,13.96,13.91,13.92,34829.0
2021-12-22,13.92,13.96,13.92,13.945,55422.0
2021-12-23,13.91,13.955,13.91,13.955,47860.0
2021-12-24,13.955,13.955,13.94,13.945,8655.0
2021-12-29,13.94,13.95,13.88,13.95,41880.0
2021-12-30,13.93,13.965,13.93,13.96,30804.0
2021-12-31,13.935,13.965,13.935,13.965,12690.0
2022-01-04,13.99,13.99,13.935,13.95,50466.0
2022-01-05,13.98,13.98,13.96,13.975,109752.0
2022-01-06,13.975,13.995,13.965,13.975,79119.0
2022-01-07,13.995,13.995,13.95,13.965,32620.0
2022-01-10,13.975,13.975,13.96,13.975,54518.0
2022-01-11,13.975,13.98,13.95,13.965,35725.0
2022-01-12,13.975,13.975,13.95,13.965,37461.0
2022-01-13,13.95,13.975,13.945,13.975,83046.0
2022-01-14,13.96,13.975,13.96,13.975,40178.0
2022-01-17,13.975,13.99,13.965,13.99,52311.0
2022-01-18,13.975,13.98,13.965,13.975,80793.0
2022-01-19,13.98,13.98,13.965,13.98,53055.0
2022-01-20,13.975,13.99,13.975,13.985,86840.0
2022-01-21,13.995,13.995,13.975,13.985,64168.0
2022-01-24,13.995,13.995,13.975,13.995,83152.0
2022-01-25,13.995,14.005,13.99,14.005,132006.0
2022-01-26,13.995,13.995,13.965,13.995,105227.0
2022-01-27,14.01,14.01,13.96,13.995,79159.0
2022-01-28,13.995,14.005,13.98,13.995,75067.0
2022-01-31,13.99,13.99,13.965,13.975,79630.0
2022-02-01,14.03,14.035,13.935,13.985,98645.0
2022-02-02,13.98,14.0,13.935,13.935,188613.0
2022-02-03,13.985,13.995,13.95,13.995,74175.0
2022-02-04,13.985,13.995,13.97,13.995,93348.0
2022-02-07,13.985,13.995,13.965,13.965,41758.0
2022-02-08,13.97,13.985,13.965,13.98,103888.0
2022-02-09,13.97,13.985,13.97,13.98,110774.0
2022-02-10,13.995,13.995,13.95,13.985,104693.0
2022-02-11,13.98,13.985,13.935,13.985,174281.0
2022-02-14,13.97,13.98,13.94,13.965,59225.0
2022-02-15,13.95,13.95,13.935,13.94,58465.0
2022-02-16,13.94,13.95,13.925,13.94,48933.0
2022-02-17,13.935,13.935,13.905,13.925,53874.0
2022-02-18,13.92,13.925,13.915,13.92,88834.0
2022-02-22,13.915,13.92,13.9,13.915,37783.0
2022-02-23,13.935,13.94,13.9,13.915,132859.0
2022-02-24,13.825,13.915,13.825,13.88,37313.0
2022-02-25,13.86,13.86,13.84,13.855,85863.0
2022-02-28,13.87,13.875,13.84,13.875,40229.0
2022-03-01,13.94,13.94,13.8,13.8,121013.0
2022-03-02,13.875,13.88,13.78,13.88,27978.0
2022-03-03,13.91,13.91,13.835,13.865,28870.0
2022-03-04,13.86,13.875,13.78,13.875,52603.0
2022-03-07,13.88,13.89,13.75,13.845,64293.0
2022-03-08,13.715,13.815,13.715,13.78,46819.0
2022-03-09,13.705,13.785,13.7,13.785,23342.0
2022-03-10,13.875,13.875,13.7,13.75,55719.0
2022-03-11,13.755,13.755,13.69,13.73,72529.0
2022-03-14,13.73,13.735,13.635,13.635,34329.0
2022-03-15,13.685,13.685,13.625,13.645,24013.0
2022-03-16,13.685,13.685,13.64,13.655,18110.0
2022-03-17,13.655,13.705,13.605,13.7,31360.0
2022-03-18,13.69,13.72,13.69,13.715,30593.0
2022-03-21,13.785,13.795,13.69,13.735,26914.0
2022-03-22,13.755,13.77,13.72,13.765,48332.0
2022-03-23,13.755,13.78,13.75,13.78,30919.0
2022-03-24,13.785,13.785,13.735,13.78,79223.0
2022-03-25,13.785,13.785,13.735,13.755,41787.0
2022-03-28,13.715,13.785,13.715,13.77,22880.0
2022-03-29,13.75,13.795,13.75,13.785,25528.0
2022-03-30,13.795,13.815,13.765,13.77,40282.0
2022-03-31,13.78,13.84,13.765,13.765,44996.0
2022-04-01,13.815,13.84,13.805,13.835,25262.0
2022-04-04,13.88,13.88,13.745,13.855,25976.0
2022-04-05,13.87,13.88,13.865,13.88,31549.0
2022-04-06,13.885,13.9,13.855,13.9,53173.0
2022-04-07,13.895,13.895,13.88,13.895,74298.0
2022-04-08,13.915,13.915,13.88,13.895,49023.0
2022-04-11,13.885,13.895,13.84,13.84,68158.0
2022-04-12,13.895,13.9,13.855,13.88,120578.0
2022-04-13,13.9,13.9,13.88,13.885,38866.0
2022-04-14,13.9,13.91,13.855,13.87,53040.0
2022-04-18,13.9,13.91,13.775,13.885,41363.0
2022-04-19,13.865,13.895,13.865,13.895,55703.0
2022-04-20,13.885,13.885,13.815,13.855,129822.0
2022-04-21,13.87,13.88,13.83,13.87,38946.0
2022-04-22,13.83,13.9,13.83,13.85,37424.0
2022-04-25,13.855,13.885,13.775,13.84,39738.0
2022-04-26,13.805,13.84,13.775,13.795,56030.0
2022-04-27,13.835,13.85,13.745,13.85,58415.0
2022-04-28,13.84,13.85,13.815,13.85,32841.0
2022-04-29,13.835,13.85,13.815,13.83,47453.0
2022-05-02,13.89,13.89,13.775,13.775,71025.0
2022-05-03,13.79,13.81,13.765,13.795,71598.0
2022-05-04,13.81,13.81,13.76,13.79,104016.0
2022-05-05,13.775,13.79,13.75,13.775,106757.0
2022-05-06,13.75,13.78,13.725,13.73,45348.0
2022-05-09,13.74,13.745,13.625,13.625,141648.0
2022-05-10,13.68,13.68,13.59,13.59,84382.0
2022-05-11,13.59,13.665,13.54,13.545,94692.0
2022-05-12,13.53,13.555,13.51,13.525,108236.0
2022-05-13,13.51,13.525,13.43,13.515,35558.0
2022-05-16,13.5,13.525,13.405,13.405,89626.0
2022-05-17,13.43,13.5,13.405,13.415,113179.0
2022-05-18,13.495,13.5,13.42,13.48,119090.0
2022-05-19,13.525,13.525,13.43,13.495,178662.0
2022-05-20,13.435,13.465,13.39,13.39,36866.0
2022-05-24,13.53,13.53,13.335,13.345,94831.0
2022-05-25,13.32,13.37,13.305,13.31,84764.0
2022-05-26,13.335,13.35,13.265,13.325,106910.0
2022-05-27,13.31,13.415,13.305,13.415,87822.0
2022-05-30,13.405,13.445,13.325,13.385,43208.0
2022-05-31,13.37,13.46,13.37,13.435,97110.0
2022-06-01,13.47,13.48,13.42,13.425,57888.0
2022-06-02,13.425,13.485,13.4,13.41,80579.0
2022-06-03,13.47,13.47,13.405,13.42,73788.0
2022-06-06,13.4,13.51,13.4,13.44,64776.0
2022-06-07,13.485,13.485,13.4,13.41,45582.0
2022-06-08,13.405,13.44,13.405,13.425,75463.0
2022-06-09,13.45,13.45,13.405,13.42,40902.0
2022-06-10,13.48,13.48,13.39,13.4,37344.0
2022-06-13,13.37,13.48,13.33,13.34,96659.0
2022-06-14,13.355,13.355,13.215,13.235,123076.0
2022-06-15,13.25,13.285,13.22,13.285,159447.0
2022-06-16,13.23,13.28,13.22,13.25,43474.0
2022-06-17,13.19,13.245,13.185,13.22,62436.0
2022-06-20,13.2,13.245,13.175,13.19,39207.0
2022-06-21,13.175,13.3,13.175,13.25,56678.0
2022-06-22,13.295,13.295,13.2,13.235,53585.0
2022-06-23,13.155,13.265,13.145,13.2,28423.0
2022-06-24,13.235,13.235,13.145,13.19,41337.0
2022-06-27,13.175,13.215,13.16,13.16,36176.0
2022-06-28,13.16,13.27,13.14,13.175,51187.0
2022-06-29,13.1,13.175,13.1,13.115,50663.0
2022-06-30,13.08,13.125,13.08,13.095,43665.0
2022-07-04,13.125,13.125,13.05,13.095,39836.0
2022-07-05,13.1,13.1,13.005,13.02,55077.0
2022-07-06,13.065,13.085,13.005,13.04,41242.0
2022-07-07,13.005,13.065,13.005,13.02,74311.0
2022-07-08,13.02,13.07,13.02,13.05,70128.0
2022-07-11,13.04,13.07,13.01,13.04,50252.0
2022-07-12,13.01,13.055,12.95,12.96,118260.0
2022-07-13,12.995,13.05,12.99,13.035,47709.0
2022-07-14,13.04,13.04,12.99,13.01,20729.0
2022-07-15,13.08,13.08,13.035,13.05,19551.0
2022-07-18,13.065,13.095,13.04,13.04,59783.0
2022-07-19,12.99,13.095,12.99,13.08,55998.0
2022-07-20,13.095,13.145,13.08,13.125,62041.0
2022-07-21,13.16,13.16,13.085,13.11,35432.0
2022-07-22,13.115,13.18,13.115,13.155,34432.0
2022-07-25,13.13,13.19,13.13,13.175,18185.0
2022-07-26,13.19,13.19,13.155,13.165,29424.0
2022-07-27,13.155,13.205,13.145,13.18,63825.0
2022-07-28,13.255,13.255,13.16,13.19,83479.0
2022-07-29,13.25,13.255,13.175,13.205,42317.0
2022-08-02,13.205,13.25,13.205,13.205,45974.0
2022-08-03,13.215,13.31,13.215,13.245,75066.0
2022-08-04,13.22,13.29,13.22,13.265,21327.0
2022-08-05,13.205,13.355,13.2,13.29,38037.0
2022-08-08,13.295,13.385,13.29,13.345,43879.0
2022-08-09,13.28,13.39,13.28,13.36,19788.0
2022-08-10,13.345,13.415,13.345,13.4,40907.0
2022-08-11,13.4,13.495,13.39,13.405,32595.0
2022-08-12,13.45,13.48,13.435,13.475,43949.0
2022-08-15,13.43,13.525,13.43,13.49,37714.0
2022-08-16,13.48,13.495,13.465,13.465,30184.0
2022-08-17,13.42,13.54,13.415,13.445,47091.0
2022-08-18,13.46,13.465,13.405,13.445,35675.0
2022-08-19,13.42,13.435,13.405,13.405,29465.0
2022-08-22,13.39,13.415,13.385,13.385,32007.0
2022-08-23,13.39,13.49,13.37,13.385,44167.0
2022-08-24,13.355,13.39,13.355,13.37,37157.0
2022-08-25,13.375,13.415,13.37,13.4,26728.0
2022-08-26,13.405,13.49,13.375,13.39,33408.0
2022-08-29,13.415,13.45,13.39,13.43,52852.0
2022-08-30,13.405,13.43,13.385,13.4,43060.0
2022-08-31,13.405,13.465,13.385,13.45,68818.0
2022-09-01,13.445,13.455,13.37,13.385,30901.0
2022-09-02,13.41,13.41,13.35,13.365,37030.0
2022-09-06,13.355,13.365,13.34,13.34,13799.0
2022-09-07,13.35,13.35,13.335,13.35,24229.0
2022-09-08,13.335,13.385,13.335,13.385,39894.0
2022-09-09,13.365,13.38,13.34,13.35,59588.0
2022-09-12,13.37,13.425,13.365,13.365,62677.0
2022-09-13,13.4,13.41,13.395,13.41,19187.0
2022-09-14,13.385,13.385,13.355,13.37,61919.0
2022-09-15,13.37,13.385,13.37,13.37,22900.0
2022-09-16,13.37,13.385,13.35,13.35,27353.0
2022-09-19,13.32,13.34,13.32,13.325,62029.0
2022-09-20,13.32,13.325,13.305,13.31,54359.0
2022-09-21,13.305,13.355,13.29,13.305,52699.0
2022-09-22,13.26,13.305,13.26,13.305,81325.0
2022-09-23,13.295,13.295,13.23,13.245,113307.0
2022-09-26,13.22,13.22,13.185,13.185,26639.0
2022-09-27,13.145,13.175,13.13,13.13,97033.0
2022-09-28,13.125,13.19,13.115,13.175,76824.0
2022-09-29,13.125,13.14,13.04,13.05,115389.0
2022-09-30,13.035,13.095,13.02,13.085,62845.0
2022-10-03,13.105,13.15,13.065,13.14,115610.0
2022-10-04,13.11,13.155,13.075,13.08,62139.0
2022-10-05,13.185,13.185,13.095,13.095,59397.0
2022-10-06,13.105,13.105,13.065,13.09,73328.0
2022-10-07,13.05,13.09,13.05,13.06,41366.0
2022-10-11,13.045,13.125,13.035,13.05,44881.0
2022-10-12,13.035,13.06,13.035,13.05,99520.0
2022-10-13,13.015,13.06,12.99,13.035,89663.0
2022-10-14,12.99,13.0,12.97,12.975,53832.0
2022-10-17,13.02,13.035,13.015,13.015,62301.0
2022-10-18,13.0,13.045,12.99,13.015,122686.0
2022-10-19,13.02,13.075,13.0,13.005,71222.0
2022-10-20,13.0,13.03,12.99,12.99,113250.0
2022-10-21,13.03,13.05,12.985,13.005,47023.0
2022-10-24,13.02,13.02,12.96,12.97,40206.0
2022-10-25,12.96,13.005,12.96,12.985,34249.0
2022-10-26,12.985,13.045,12.975,12.975,45073.0
2022-10-27,12.97,13.045,12.97,13.0,103576.0
2022-10-28,12.975,13.015,12.975,13.0,90517.0
2022-10-31,13.005,13.05,12.995,13.05,97502.0
2022-11-01,12.93,13.05,12.93,13.03,44283.0
2022-11-02,13.02,13.035,13.015,13.03,44375.0
2022-11-03,13.08,13.09,13.03,13.035,47706.0
2022-11-04,13.045,13.06,13.005,13.035,100788.0
2022-11-07,13.045,13.045,13.02,13.035,11020.0
2022-11-08,13.06,13.095,13.02,13.095,156864.0
2022-11-09,13.02,13.03,13.005,13.005,58417.0
2022-11-10,13.03,13.11,13.03,13.075,110505.0
2022-11-11,13.05,13.11,13.05,13.11,48785.0
2022-11-14,13.065,13.09,13.065,13.075,31796.0
2022-11-15,13.09,13.11,13.09,13.105,23559.0
2022-11-16,13.09,13.13,13.09,13.11,27473.0
2022-11-17,13.095,13.12,13.095,13.11,53560.0
2022-11-18,13.11,13.11,13.105,13.11,31241.0
2022-11-21,13.095,13.13,13.095,13.11,27116.0
2022-11-22,13.12,13.135,13.12,13.13,31594.0
2022-11-23,13.12,13.145,13.12,13.13,44638.0
2022-11-24,13.12,13.13,13.095,13.12,47635.0
2022-11-25,13.12,13.16,13.12,13.16,25704.0
2022-11-28,13.13,13.16,13.13,13.13,28467.0
2022-11-29,13.13,13.16,13.12,13.135,130363.0
2022-11-30,13.135,13.205,13.135,13.145,42285.0
2022-12-01,13.12,13.165,13.12,13.15,57775.0
2022-12-02,13.15,13.215,13.145,13.215,68143.0
2022-12-05,13.145,13.23,13.145,13.165,50925.0
2022-12-06,13.18,13.2,13.145,13.16,98515.0
2022-12-07,13.15,13.23,13.135,13.145,71487.0
2022-12-08,13.13,13.145,13.105,13.115,153700.0
2022-12-09,13.115,13.135,12.985,12.985,122513.0
2022-12-12,13.1,13.13,13.075,13.09,119570.0
2022-12-13,13.105,13.165,13.1,13.12,67935.0
2022-12-14,13.13,13.165,13.12,13.12,109655.0
2022-12-15,13.12,13.15,13.12,13.135,33785.0
2022-12-16,13.115,13.2,13.115,13.13,48415.0
2022-12-19,13.12,13.12,13.1,13.1,47399.0
2022-12-20,13.09,13.115,13.085,13.085,85385.0
2022-12-21,13.12,13.12,13.1,13.115,49622.0
2022-12-22,13.13,13.145,13.105,13.105,84398.0
2022-12-23,13.105,13.135,13.105,13.13,48441.0
2022-12-28,13.13,13.135,13.085,13.085,45203.0
2022-12-29,13.13,13.13,13.095,13.095,12706.0
2022-12-30,13.215,13.215,13.085,13.085,46355.0
2023-01-03,13.155,13.155,13.095,13.11,26938.0
2023-01-04,13.11,13.16,13.11,13.16,14047.0
2023-01-05,13.155,13.2,13.13,13.185,53537.0
2023-01-06,13.145,13.2,13.145,13.18,41256.0
2023-01-09,13.18,13.21,13.18,13.185,52158.0
2023-01-10,13.27,13.27,13.215,13.215,42089.0
2023-01-11,13.23,13.38,13.23,13.38,126606.0
2023-01-12,13.33,13.34,13.26,13.315,35213.0
2023-01-13,13.33,13.355,13.295,13.295,13628.0
2023-01-16,13.295,13.385,13.27,13.285,39207.0
2023-01-17,13.315,13.395,13.31,13.345,46959.0
2023-01-18,13.325,13.37,13.325,13.355,32415.0
2023-01-19,13.355,13.395,13.355,13.37,42512.0
2023-01-20,13.355,13.38,13.345,13.355,44400.0
2023-01-23,13.395,13.395,13.36,13.385,30307.0
2023-01-24,13.36,13.395,13.36,13.385,26559.0
2023-01-25,13.38,13.415,13.38,13.4,34071.0
2023-01-26,13.4,13.48,13.395,13.41,48771.0
2023-01-27,13.41,13.495,13.4,13.495,59034.0
2023-01-30,13.425,13.47,13.425,13.445,21201.0
2023-01-31,13.455,13.48,13.455,13.47,35373.0
2023-02-01,13.58,13.58,13.455,13.47,26356.0
2023-02-02,13.46,13.5,13.46,13.495,34929.0
2023-02-03,13.525,13.61,13.525,13.61,29675.0
2023-02-06,13.54,13.625,13.54,13.545,42418.0
2023-02-07,13.625,13.63,13.565,13.565,34533.0
2023-02-08,13.58,13.61,13.57,13.58,38726.0
2023-02-09,13.58,13.595,13.57,13.585,19726.0
2023-02-10,13.6,13.665,13.57,13.57,26329.0
2023-02-13,13.625,13.63,13.57,13.58,13062.0
2023-02-14,13.57,13.6,13.57,13.595,21435.0
2023-02-15,13.585,13.655,13.585,13.655,82216.0
2023-02-16,13.58,13.61,13.58,13.585,29434.0
2023-02-17,13.565,13.595,13.565,13.58,80489.0
2023-02-21,13.545,13.57,13.545,13.545,119963.0
2023-02-22,13.545,13.615,13.545,13.555,83349.0
2023-02-23,13.545,13.695,13.53,13.625,155513.0
2023-02-24,13.585,13.67,13.585,13.64,35610.0
2023-02-27,13.625,13.65,13.625,13.64,17695.0
2023-02-28,13.63,13.71,13.6,13.63,68432.0
2023-03-01,13.7,13.71,13.655,13.685,31900.0
2023-03-02,13.645,13.68,13.615,13.63,60705.0
2023-03-03,13.61,13.645,13.61,13.645,35526.0
2023-03-06,13.665,13.685,13.655,13.665,27801.0
2023-03-07,13.7,13.72,13.68,13.72,23710.0
2023-03-08,13.665,13.77,13.665,13.725,54571.0
2023-03-09,13.7,13.735,13.645,13.685,52136.0
2023-03-10,13.655,13.755,13.655,13.75,39129.0
2023-03-13,13.645,13.68,13.61,13.61,122540.0
2023-03-14,13.6,13.6,13.545,13.585,106167.0
2023-03-15,13.71,13.71,13.54,13.555,13828.0
2023-03-16,13.505,13.53,13.475,13.475,86577.0
2023-03-17,13.485,13.505,13.475,13.49,9601.0
2023-03-20,13.485,13.5,13.47,13.475,27468.0
2023-03-21,13.42,13.49,13.42,13.475,61849.0
2023-03-22,13.505,13.545,13.49,13.53,36789.0
2023-03-23,13.56,13.56,13.485,13.5,24422.0
2023-03-24,13.485,13.575,13.47,13.575,53379.0
2023-03-27,13.475,13.505,13.47,13.475,36862.0
2023-03-28,13.475,13.515,13.475,13.49,25421.0
2023-03-29,13.485,13.525,13.485,13.505,28724.0
2023-03-30,13.525,13.555,13.515,13.545,26192.0
2023-03-31,13.555,13.615,13.555,13.555,13900.0
2023-04-03,13.61,13.7,13.56,13.575,23087.0
2023-04-04,13.595,13.6,13.57,13.595,40266.0
2023-04-05,13.575,13.615,13.575,13.595,14017.0
2023-04-06,13.595,13.625,13.595,13.615,16200.0
2023-04-10,13.61,13.685,13.585,13.68,18172.0
2023-04-11,13.61,13.645,13.6,13.615,26327.0
2023-04-12,13.665,13.71,13.615,13.63,17435.0
2023-04-13,13.625,13.72,13.625,13.645,26268.0
2023-04-14,13.615,13.72,13.615,13.64,17393.0
2023-04-17,13.645,13.7,13.645,13.645,21310.0
2023-04-18,13.63,13.72,13.63,13.67,36671.0
2023-04-19,13.655,13.685,13.655,13.655,44644.0
2023-04-20,13.67,13.685,13.665,13.665,25100.0
2023-04-21,13.68,13.685,13.665,13.67,40300.0
2023-04-24,13.665,13.7,13.665,13.685,29540.0
2023-04-25,13.685,13.7,13.68,13.685,30902.0
2023-04-26,13.68,13.805,13.68,13.775,35780.0
2023-04-27,13.74,13.765,13.695,13.72,20658.0
2023-04-28,13.695,13.735,13.695,13.72,16903.0
2023-05-01,13.78,13.84,13.715,13.73,28513.0
2023-05-02,13.73,13.745,13.71,13.73,24987.0
2023-05-03,13.74,13.755,13.73,13.74,18198.0
2023-05-04,13.71,13.725,13.7,13.71,19182.0
2023-05-05,13.71,13.84,13.71,13.715,10394.0
2023-05-08,13.835,13.835,13.685,13.69,65200.0
2023-05-09,13.7,13.74,13.7,13.715,27651.0
2023-05-10,13.685,13.825,13.685,13.7,63255.0
2023-05-11,13.71,13.745,13.71,13.725,44391.0
2023-05-12,13.74,13.74,13.725,13.725,37169.0
2023-05-15,13.725,13.755,13.715,13.73,43027.0
2023-05-16,13.725,13.81,13.715,13.74,32483.0
2023-05-17,13.74,13.77,13.725,13.725,55781.0
2023-05-18,13.715,13.73,13.69,13.69,28969.0
2023-05-19,13.685,13.73,13.685,13.7,23900.0
2023-05-23,13.715,13.715,13.69,13.69,18070.0
2023-05-24,13.685,13.69,13.685,13.685,10141.0
2023-05-25,13.635,13.67,13.63,13.66,38517.0
2023-05-26,13.69,13.7,13.655,13.655,15905.0
2023-05-29,13.655,13.66,13.635,13.635,16873.0
2023-05-30,13.645,13.675,13.645,13.675,19357.0
2023-05-31,13.66,13.685,13.65,13.67,12987.0
2023-06-01,13.785,13.81,13.675,13.68,33574.0
2023-06-02,13.68,13.73,13.675,13.7,15046.0
2023-06-05,13.705,13.745,13.705,13.73,15630.0
2023-06-06,13.72,13.84,13.72,13.82,47112.0
2023-06-07,13.825,13.835,13.745,13.745,29228.0
2023-06-08,13.76,13.77,13.745,13.76,21503.0
2023-06-09,13.77,13.785,13.76,13.77,19432.0
2023-06-12,13.77,13.8,13.76,13.78,26186.0
2023-06-13,13.81,13.835,13.78,13.82,22275.0
2023-06-14,13.82,13.865,13.785,13.835,17607.0
2023-06-15,13.81,13.905,13.81,13.825,21007.0
2023-06-16,13.905,13.905,13.81,13.835,17954.0
2023-06-19,13.835,13.855,13.825,13.825,19622.0
2023-06-20,13.825,13.875,13.825,13.85,22672.0
2023-06-21,13.82,13.915,13.82,13.875,33867.0
2023-06-22,13.84,13.855,13.835,13.855,58900.0
2023-06-23,13.88,13.88,13.84,13.855,11855.0
2023-06-26,13.855,13.855,13.835,13.835,73100.0
2023-06-27,13.835,13.905,13.835,13.875,18638.0
2023-06-28,13.865,13.905,13.85,13.865,85265.0
2023-06-29,13.905,13.915,13.865,13.89,50382.0
2023-06-30,13.88,13.97,13.88,13.97,10928.0
2023-07-04,14.125,14.13,13.915,14.005,11836.0
2023-07-05,13.995,14.035,13.915,13.96,23781.0
2023-07-06,13.94,13.945,13.93,13.93,17100.0
2023-07-07,13.92,14.045,13.92,14.02,16739.0
2023-07-10,13.955,14.06,13.955,14.025,22167.0
2023-07-11,13.995,14.075,13.98,13.98,14201.0
2023-07-12,13.97,14.025,13.97,14.01,27654.0
2023-07-13,14.005,14.045,14.005,14.02,23821.0
2023-07-14,14.155,14.155,14.045,14.045,17446.0
2023-07-17,14.005,14.15,14.005,14.1,17765.0
2023-07-18,14.05,14.065,14.045,14.045,30136.0
2023-07-19,14.045,14.14,14.045,14.14,18703.0
2023-07-20,14.1,14.105,14.05,14.05,24180.0
2023-07-21,14.05,14.205,14.05,14.19,50826.0
2023-07-24,14.105,14.105,14.045,14.06,34269.0
2023-07-25,14.075,14.205,14.075,14.19,57555.0
2023-07-26,14.09,14.165,14.085,14.165,26124.0
2023-07-27,14.14,14.205,14.075,14.075,14429.0
2023-07-28,14.195,14.205,14.09,14.09,10914.0
2023-07-31,14.195,14.195,14.09,14.09,15315.0
2023-08-01,14.185,14.2,14.075,14.075,15170.0
2023-08-02,14.1,14.1,14.06,14.075,21625.0
2023-08-03,14.085,14.135,14.055,14.07,9631.0
2023-08-04,14.06,14.075,14.06,14.07,15475.0
2023-08-08,14.075,14.215,14.075,14.215,30093.0
2023-08-09,14.1,14.135,14.095,14.1,11153.0
2023-08-10,14.1,14.135,14.095,14.095,19880.0
2023-08-11,14.07,14.135,14.07,14.1,7952.0
2023-08-14,14.095,14.135,14.095,14.095,21019.0
2023-08-15,14.11,14.24,14.11,14.2,10501.0
2023-08-16,14.14,14.25,14.135,14.19,33196.0
2023-08-17,14.205,14.205,14.15,14.2,12001.0
2023-08-18,14.185,14.185,14.15,14.175,6576.0
2023-08-21,14.175,14.25,14.135,14.15,8858.0
2023-08-22,14.125,14.225,14.125,14.225,16961.0
2023-08-23,14.165,14.19,14.125,14.16,17204.0
2023-08-24,14.185,14.185,14.12,14.185,14724.0
2023-08-25,14.24,14.24,14.15,14.225,23481.0
2023-08-28,14.16,14.19,14.15,14.175,25470.0
2023-08-29,14.165,14.215,14.16,14.19,13423.0
2023-08-30,14.185,14.265,14.185,14.23,16501.0
2023-08-31,14.265,14.29,14.225,14.29,9007.0
2023-09-01,14.43,14.44,14.33,14.375,72109.0
2023-09-05,14.355,14.365,14.25,14.26,23470.0
2023-09-06,14.265,14.315,14.25,14.315,71858.0
2023-09-07,14.315,14.315,14.26,14.265,31302.0
2023-09-08,14.275,14.35,14.275,14.29,21185.0
2023-09-11,14.29,14.39,14.29,14.29,12762.0
2023-09-12,14.29,14.35,14.29,14.325,16770.0
2023-09-13,14.315,14.405,14.31,14.365,21245.0
2023-09-14,14.355,14.38,14.34,14.355,16029.0
2023-09-15,14.38,14.43,14.33,14.35,30601.0
2023-09-18,14.455,14.455,14.34,14.365,6035.0
2023-09-19,14.355,14.38,14.35,14.355,22155.0
2023-09-20,14.35,14.375,14.35,14.375,18172.0
2023-09-21,14.355,14.375,14.34,14.355,24276.0
2023-09-22,14.355,14.39,14.355,14.375,13800.0
2023-09-25,14.375,14.375,14.355,14.355,21305.0
2023-09-26,14.355,14.405,14.355,14.365,16960.0
2023-09-27,14.355,14.39,14.35,14.39,13510.0
2023-09-28,14.43,14.43,14.355,14.405,34281.0
2023-09-29,14.445,14.445,14.36,14.43,25041.0
2023-10-02,14.46,14.47,14.33,14.435,35960.0
2023-10-03,14.38,14.385,14.345,14.385,26556.0
2023-10-04,14.36,14.37,14.32,14.37,24212.0
2023-10-05,14.315,14.355,14.315,14.33,15968.0
2023-10-06,14.305,14.37,14.305,14.32,11960.0
2023-10-10,14.32,14.33,14.295,14.305,26619.0
2023-10-11,14.33,14.395,14.33,14.33,34871.0
2023-10-12,14.355,14.435,14.345,14.435,29787.0
2023-10-13,14.38,14.395,14.355,14.395,39852.0
2023-10-16,14.42,14.42,14.34,14.34,11524.0
2023-10-17,14.355,14.38,14.345,14.355,25284.0
2023-10-18,14.38,14.395,14.34,14.36,29280.0
2023-10-19,14.355,14.38,14.34,14.37,18900.0
2023-10-20,14.41,14.43,14.315,14.32,64023.0
2023-10-23,14.33,14.37,14.33,14.33,29080.0
2023-10-24,14.34,14.385,14.33,14.385,32656.0
2023-10-25,14.33,14.36,14.32,14.33,34766.0
2023-10-26,14.36,14.37,14.33,14.33,18898.0
2023-10-27,14.315,14.33,14.305,14.305,17370.0
2023-10-30,14.355,14.355,14.32,14.32,20812.0
2023-10-31,14.315,14.34,14.295,14.295,53100.0
2023-11-01,14.39,14.39,14.315,14.315,28336.0
2023-11-02,14.365,14.365,14.325,14.325,23600.0
2023-11-03,14.34,14.38,14.34,14.35,11480.0
2023-11-06,14.405,14.405,14.365,14.405,7554.0
2023-11-07,14.4,14.475,14.38,14.38,17005.0
2023-11-08,14.405,14.49,14.4,14.4,16611.0
2023-11-09,14.4,14.415,14.375,14.38,54413.0
2023-11-10,14.415,14.43,14.39,14.4,14020.0
2023-11-13,14.39,14.415,14.365,14.38,14354.0
2023-11-14,14.415,14.415,14.39,14.4,9152.0
2023-11-15,14.415,14.43,14.415,14.415,10445.0
2023-11-16,14.415,14.425,14.405,14.415,25931.0
2023-11-17,14.405,14.44,14.405,14.405,15242.0
2023-11-20,14.415,14.44,14.415,14.415,5750.0
2023-11-21,14.425,14.465,14.425,14.465,14210.0
2023-11-22,14.49,14.49,14.425,14.425,13412.0
2023-11-23,14.43,14.455,14.43,14.45,15900.0
2023-11-24,14.455,14.48,14.43,14.44,37563.0
2023-11-27,14.415,14.455,14.415,14.415,21920.0
2023-11-28,14.43,14.525,14.43,14.525,29865.0
2023-11-29,14.44,14.525,14.43,14.525,27495.0
2023-11-30,14.515,14.555,14.445,14.555,21672.0
2023-12-01,14.55,14.56,14.48,14.54,66604.0
2023-12-04,14.535,14.535,14.465,14.465,22378.0
2023-12-05,14.535,14.535,14.455,14.455,33705.0
2023-12-06,14.54,14.56,14.45,14.455,60678.0
2023-12-07,14.49,14.565,14.48,14.48,22226.0
2023-12-08,14.5,14.5,14.49,14.49,24320.0
2023-12-11,14.48,14.5,14.475,14.475,30946.0
2023-12-12,14.56,14.56,14.5,14.5,10627.0
2023-12-13,14.51,14.56,14.5,14.51,23917.0
2023-12-14,14.51,14.6,14.51,14.6,37705.0
2023-12-15,14.6,14.615,14.55,14.56,33545.0
2023-12-18,14.635,14.645,14.56,14.585,52187.0
2023-12-19,14.575,14.645,14.565,14.645,47264.0
2023-12-20,14.575,14.635,14.575,14.61,36709.0
2023-12-21,14.59,14.65,14.59,14.61,30727.0
2023-12-22,14.585,14.685,14.585,14.685,44560.0
2023-12-27,14.7,14.7,14.59,14.66,25118.0
2023-12-28,14.81,14.81,14.645,14.655,15364.0
2023-12-29,14.715,14.74,14.655,14.655,3968.0
2024-01-02,14.655,14.67,14.645,14.645,63322.0
2024-01-03,14.67,14.705,14.67,14.695,5240.0
2024-01-04,14.73,14.755,14.68,14.695,9023.0
2024-01-05,14.755,14.765,14.695,14.695,13605.0
2024-01-08,14.69,14.81,14.69,14.81,26652.0
2024-01-09,14.755,14.815,14.715,14.815,32854.0
2024-01-10,14.755,14.825,14.705,14.825,18745.0
2024-01-11,14.775,14.815,14.755,14.815,27779.0
2024-01-12,14.78,14.81,14.74,14.74,11979.0
2024-01-15,14.74,14.85,14.74,14.78,13550.0
2024-01-16,14.765,14.875,14.765,14.78,88515.0
2024-01-17,14.755,14.815,14.755,14.765,16419.0
2024-01-18,14.775,14.815,14.755,14.755,26463.0
2024-01-19,14.81,14.87,14.755,14.79,11520.0
2024-01-22,14.765,14.895,14.755,14.87,38937.0
2024-01-23,14.85,14.9,14.79,14.885,18967.0
2024-01-24,14.925,14.925,14.815,14.895,21501.0
2024-01-25,14.81,14.875,14.81,14.875,18760.0
2024-01-26,14.875,14.9,14.835,14.895,13768.0
2024-01-29,14.885,14.9,14.87,14.895,53595.0
2024-01-30,14.895,14.9,14.835,14.9,20876.0
2024-01-31,14.9,14.91,14.825,14.895,20721.0
2024-02-01,14.925,14.955,14.865,14.91,47540.0
2024-02-02,14.885,14.91,14.885,14.91,17763.0
2024-02-05,14.91,14.935,14.895,14.935,14042.0
2024-02-06,14.925,14.925,14.85,14.925,20200.0
2024-02-07,14.945,14.955,14.84,14.955,21366.0
2024-02-08,14.92,14.935,14.84,14.84,35570.0
2024-02-09,14.955,14.955,14.865,14.885,11992.0
2024-02-12,14.84,14.96,14.835,14.86,27353.0
2024-02-13,14.825,14.91,14.825,14.865,34535.0
2024-02-14,14.84,14.925,14.84,14.895,20845.0
2024-02-15,14.91,14.945,14.885,14.935,19727.0
2024-02-16,14.945,15.055,14.9,14.97,263797.0
2024-02-20,14.98,14.98,14.935,14.96,39400.0
2024-02-21,14.955,15.015,14.955,15.015,35979.0
2024-02-22,14.955,14.995,14.955,14.955,15877.0
2024-02-23,14.97,14.995,14.96,14.96,17278.0
2024-02-26,14.97,14.97,14.935,14.935,22701.0
2024-02-27,14.98,15.03,14.935,15.03,32426.0
2024-02-28,15.015,15.015,14.98,15.015,22605.0
2024-02-29,15.015,15.02,14.97,15.015,54160.0
2024-03-01,15.115,15.125,14.995,15.015,124017.0
2024-03-04,15.015,15.02,14.995,15.02,22931.0
2024-03-05,15.03,15.04,15.005,15.04,24850.0
2024-03-06,15.02,15.05,15.005,15.05,20939.0
2024-03-07,15.05,15.05,15.015,15.03,19620.0
2024-03-08,15.065,15.065,15.015,15.04,13938.0
2024-03-11,15.065,15.065,15.015,15.015,31414.0
2024-03-12,15.055,15.075,15.015,15.075,13223.0
2024-03-13,15.02,15.075,15.02,15.075,32050.0
2024-03-14,15.075,15.075,15.02,15.075,30316.0
2024-03-15,15.065,15.11,15.04,15.11,33554.0
2024-03-18,15.11,15.11,15.075,15.09,11770.0
2024-03-19,15.075,15.11,15.075,15.11,4920.0
2024-03-20,15.115,15.115,15.065,15.075,21248.0
2024-03-21,15.075,15.09,15.05,15.055,12659.0
2024-03-22,15.085,15.085,15.04,15.05,12440.0
2024-03-25,15.075,15.1,15.03,15.04,25401.0
2024-03-26,15.075,15.085,15.02,15.03,16326.0
2024-03-27,15.085,15.1,15.02,15.085,11652.0
2024-03-28,15.11,15.11,15.065,15.11,8685.0
2024-04-01,15.1,15.115,15.1,15.115,66221.0
2024-04-02,15.09,15.125,15.065,15.065,24728.0
2024-04-03,15.04,15.09,15.02,15.02,22888.0
2024-04-04,15.075,15.075,14.995,15.005,29232.0
2024-04-05,15.1,15.1,15.03,15.04,19250.0
2024-04-08,15.075,15.08,15.02,15.08,15235.0
2024-04-09,15.09,15.09,15.04,15.09,29834.0
2024-04-10,15.11,15.115,15.075,15.09,18718.0
2024-04-11,15.075,15.08,15.02,15.055,17100.0
2024-04-12,15.045,15.045,15.02,15.04,16950.0
2024-04-15,15.005,15.045,15.005,15.04,24029.0
2024-04-16,14.995,15.075,14.985,15.065,25773.0
2024-04-17,15.045,15.045,15.005,15.045,16434.0
2024-04-18,15.045,15.045,15.01,15.02,44001.0
2024-04-19,15.02,15.02,14.96,14.96,21835.0
2024-04-22,14.96,15.005,14.96,14.985,7199.0
2024-04-23,14.96,15.02,14.96,15.01,16425.0
2024-04-24,15.02,15.02,14.96,14.97,51242.0
2024-04-25,14.96,15.045,14.96,14.99,24739.0
2024-04-26,15.02,15.03,14.97,14.97,9233.0
2024-04-29,14.98,15.01,14.96,14.96,20608.0
2024-04-30,14.985,15.05,14.98,14.985,11708.0
2024-05-01,15.055,15.055,15.01,15.01,22967.0
2024-05-02,15.045,15.045,15.01,15.02,17392.0
2024-05-03,15.055,15.06,15.0,15.0,13395.0
2024-05-06,15.02,15.07,15.02,15.055,9684.0
2024-05-07,15.09,15.105,15.08,15.095,10283.0
2024-05-08,15.055,15.115,15.055,15.055,17479.0
2024-05-09,15.09,15.115,15.07,15.095,31327.0
2024-05-10,15.07,15.125,15.07,15.09,39055.0
2024-05-13,15.105,15.13,15.095,15.115,19232.0
2024-05-14,15.15,15.15,15.115,15.125,24547.0
2024-05-15,15.14,15.15,15.105,15.115,56437.0
2024-05-16,15.125,15.185,15.115,15.13,38029.0
2024-05-17,15.14,15.205,15.13,15.14,36609.0
2024-05-21,15.14,15.22,15.14,15.15,21779.0
2024-05-22,15.23,15.24,15.16,15.185,27889.0
2024-05-23,15.23,15.24,15.16,15.17,42367.0
2024-05-24,15.22,15.23,15.17,15.195,11861.0
2024-05-27,15.195,15.195,15.17,15.17,20260.0
2024-05-28,15.185,15.205,15.175,15.195,34468.0
2024-05-29,15.21,15.22,15.195,15.205,21178.0
2024-05-30,15.185,15.255,15.185,15.21,16118.0
2024-05-31,15.205,15.22,15.185,15.195,21288.0
2024-06-03,15.255,15.255,15.215,15.235,7006.0
2024-06-04,15.29,15.29,15.21,15.235,15208.0
2024-06-05,15.26,15.295,15.245,15.245,12900.0
2024-06-06,15.235,15.28,15.235,15.255,9463.0
2024-06-07,15.255,15.305,15.245,15.29,14698.0
2024-06-10,15.315,15.315,15.28,15.29,10601.0
2024-06-11,15.325,15.325,15.27,15.27,16389.0
2024-06-12,15.26,15.295,15.245,15.28,17857.0
2024-06-13,15.28,15.315,15.28,15.315,13815.0
2024-06-14,15.27,15.29,15.26,15.27,15318.0
2024-06-17,15.255,15.315,15.255,15.255,16453.0
2024-06-18,15.27,15.295,15.255,15.28,10469.0
2024-06-19,15.315,15.315,15.26,15.27,7791.0
2024-06-20,15.29,15.29,15.27,15.27,10944.0
2024-06-21,15.295,15.295,15.26,15.29,27328.0
2024-06-24,15.315,15.315,15.26,15.27,12255.0
2024-06-25,15.27,15.315,15.27,15.29,9993.0
2024-06-26,15.27,15.315,15.27,15.28,44969.0
2024-06-27,15.28,15.305,15.27,15.27,19023.0
2024-06-28,15.26,15.305,15.26,15.27,6022.0
2024-07-02,15.355,15.39,15.29,15.295,28089.0
2024-07-03,15.285,15.375,15.275,15.34,37176.0
2024-07-04,15.34,15.345,15.31,15.32,15820.0
2024-07-05,15.385,15.385,15.33,15.34,4684.0
2024-07-08,15.385,15.385,15.34,15.34,9350.0
2024-07-09,15.345,15.385,15.345,15.345,9790.0
2024-07-10,15.375,15.41,15.355,15.41,11320.0
2024-07-11,15.4,15.41,15.345,15.41,15080.0
2024-07-12,15.4,15.42,15.34,15.41,6455.0
2024-07-15,15.425,15.435,15.4,15.435,19297.0
2024-07-16,15.445,15.445,15.4,15.42,11775.0
2024-07-17,15.39,15.425,15.385,15.4,10685.0
2024-07-18,15.435,15.445,15.39,15.445,23925.0
2024-07-19,15.445,15.445,15.385,15.39,13797.0
2024-07-22,15.41,15.445,15.4,15.4,14698.0
2024-07-23,15.41,15.445,15.41,15.42,29969.0
2024-07-24,15.48,15.48,15.435,15.445,20661.0
2024-07-25,15.465,15.465,15.425,15.445,7905.0
2024-07-26,15.42,15.465,15.42,15.445,11082.0
2024-07-29,15.42,15.445,15.42,15.445,6671.0
2024-07-30,15.445,15.47,15.435,15.445,4232.0
2024-07-31,15.465,15.465,15.435,15.445,19190.0
2024-08-01,15.465,15.47,15.445,15.465,13236.0
2024-08-02,15.525,15.525,15.375,15.41,78162.0
2024-08-06,15.41,15.435,15.345,15.39,59087.0
2024-08-07,15.42,15.42,15.39,15.4,11967.0
2024-08-08,15.425,15.435,15.41,15.41,11860.0
2024-08-09,15.425,15.425,15.41,15.42,19378.0
2024-08-12,15.435,15.455,15.42,15.445,13989.0
2024-08-13,15.445,15.455,15.41,15.42,11181.0
2024-08-14,15.41,15.445,15.365,15.41,76233.0
2024-08-15,15.425,15.425,15.375,15.385,18600.0
2024-08-16,15.375,15.41,15.345,15.385,13644.0
2024-08-19,15.375,15.4,15.365,15.365,79710.0
2024-08-20,15.365,15.4,15.365,15.375,12470.0
2024-08-21,15.375,15.4,15.33,15.34,50736.0
2024-08-22,15.39,15.435,15.39,15.425,58983.0
2024-08-23,15.4,15.425,15.4,15.425,21031.0
2024-08-26,15.39,15.425,15.39,15.425,16669.0
2024-08-27,15.4,15.425,15.365,15.365,29344.0
2024-08-28,15.435,15.435,15.365,15.365,39247.0
2024-08-29,15.425,15.425,15.345,15.355,50897.0
2024-08-30,15.4,15.42,15.355,15.355,45521.0
2024-09-03,15.455,15.49,15.365,15.42,65857.0
2024-09-04,15.42,15.455,15.42,15.435,22256.0
2024-09-05,15.41,15.445,15.41,15.435,20962.0
2024-09-06,15.41,15.445,15.41,15.43,7592.0
2024-09-09,15.475,15.475,15.42,15.43,15529.0
2024-09-10,15.475,15.475,15.43,15.435,38097.0
2024-09-11,15.43,15.455,15.43,15.435,10034.0
2024-09-12,15.455,15.465,15.43,15.435,8112.0
2024-09-13,15.43,15.455,15.43,15.455,21754.0
2024-09-16,15.455,15.465,15.435,15.445,25555.0
2024-09-17,15.43,15.465,15.43,15.445,28939.0
2024-09-18,15.43,15.455,15.43,15.435,17088.0
2024-09-19,15.49,15.5,15.435,15.475,20154.0
2024-09-20,15.5,15.51,15.465,15.465,11300.0
2024-09-23,15.5,15.5,15.455,15.485,8902.0
2024-09-24,15.465,15.475,15.455,15.475,10690.0
2024-09-25,15.445,15.485,15.445,15.455,28724.0
2024-09-26,15.485,15.485,15.445,15.455,15557.0
2024-09-27,15.43,15.485,15.41,15.485,7682.0
2024-09-30,15.49,15.5,15.465,15.49,11220.0
2024-10-01,15.53,15.53,15.435,15.435,33560.0
2024-10-02,15.455,15.51,15.445,15.5,25619.0
2024-10-03,15.5,15.5,15.49,15.5,18129.0
2024-10-04,15.53,15.53,15.5,15.53,4400.0
2024-10-07,15.53,15.545,15.52,15.54,27347.0
2024-10-08,15.565,15.565,15.53,15.545,9914.0
2024-10-09,15.545,15.585,15.54,15.575,13848.0
2024-10-10,15.555,15.61,15.545,15.6,13801.0
2024-10-11,15.6,15.61,15.575,15.61,16049.0
2024-10-15,15.6,15.6,15.575,15.59,11161.0
2024-10-16,15.61,15.62,15.585,15.62,17443.0
2024-10-17,15.59,15.64,15.59,15.64,13602.0
2024-10-18,15.62,15.63,15.59,15.6,7811.0
2024-10-21,15.645,15.655,15.6,15.62,14618.0
2024-10-22,15.6,15.655,15.6,15.655,39129.0
2024-10-23,15.62,15.64,15.62,15.62,7200.0
2024-10-24,15.655,15.655,15.63,15.63,13406.0
2024-10-25,15.645,15.645,15.63,15.63,3700.0
2024-10-28,15.655,15.655,15.62,15.63,30117.0
2024-10-29,15.63,15.665,15.63,15.655,14550.0
2024-10-30,15.665,15.665,15.645,15.645,2210.0
2024-10-31,15.63,15.655,15.63,15.645,6475.0
2024-11-01,15.68,15.68,15.625,15.67,46822.0
2024-11-04,15.66,15.68,15.66,15.66,7312.0
2024-11-05,15.67,15.69,15.66,15.68,22776.0
2024-11-06,15.7,15.7,15.66,15.68,11435.0
2024-11-07,15.7,15.765,15.7,15.735,27805.0
2024-11-08,15.735,15.78,15.725,15.77,16635.0
2024-11-11,15.735,15.77,15.735,15.755,7127.0
2024-11-12,15.725,15.79,15.725,15.755,26051.0
2024-11-13,15.745,15.79,15.735,15.78,15796.0
2024-11-14,15.79,15.8,15.765,15.79,35204.0
2024-11-15,15.77,15.8,15.755,15.8,17104.0
2024-11-18,15.77,15.81,15.765,15.81,16371.0
2024-11-19,15.77,15.835,15.77,15.835,40784.0
2024-11-20,15.845,15.845,15.8,15.825,23875.0
2024-11-21,15.865,15.875,15.77,15.835,29697.0
2024-11-22,15.79,15.845,15.78,15.825,13232.0
2024-11-25,15.825,15.845,15.82,15.845,13671.0
2024-11-26,15.825,15.855,15.825,15.855,12100.0
2024-11-27,15.825,15.845,15.825,15.845,31291.0
2024-11-28,15.835,15.875,15.825,15.865,7301.0
2024-11-29,15.855,15.885,15.825,15.865,16699.0
2024-12-02,15.825,15.88,15.825,15.88,28292.0
2024-12-03,15.86,15.89,15.85,15.89,22413.0
2024-12-04,15.87,15.89,15.85,15.86,13719.0
2024-12-05,15.85,15.89,15.85,15.86,23690.0
2024-12-06,15.9,15.905,15.86,15.905,20648.0
2024-12-09,15.945,15.945,15.89,15.89,28591.0
2024-12-10,15.925,15.955,15.915,15.955,42091.0
2024-12-11,15.925,15.97,15.925,15.955,20895.0
2024-12-12,15.935,15.98,15.935,15.965,31214.0
2024-12-13,15.97,15.98,15.965,15.98,40016.0
2024-12-16,15.945,15.99,15.945,15.965,20041.0
2024-12-17,15.99,15.99,15.935,15.97,17320.0
2024-12-18,15.935,15.965,15.935,15.945,16246.0
2024-12-19,15.935,15.965,15.935,15.945,22736.0
2024-12-20,15.945,15.955,15.925,15.955,22481.0
2024-12-23,15.98,15.99,15.925,15.965,94928.0
2024-12-24,15.965,15.97,15.955,15.955,26231.0
2024-12-27,15.945,15.955,15.915,15.945,28947.0
2024-12-30,15.97,15.98,15.92,15.95,37256.0
2024-12-31,15.92,15.96,15.92,15.96,6630.0
2025-01-02,15.96,15.96,15.94,15.96,42453.0
2025-01-03,15.985,15.995,15.95,15.995,134303.0
2025-01-06,15.97,15.98,15.95,15.96,24891.0
2025-01-07,15.98,15.98,15.92,15.96,44998.0
2025-01-08,15.97,15.995,15.94,15.97,141447.0
2025-01-09,15.98,16.005,15.96,16.005,92685.0
2025-01-10,15.995,15.995,15.95,15.97,74865.0
2025-01-13,15.95,15.96,15.93,15.94,50474.0
2025-01-14,15.94,15.94,15.92,15.93,29450.0
2025-01-15,15.97,15.97,15.92,15.95,23409.0
2025-01-16,15.91,15.93,15.905,15.93,33126.0
2025-01-17,15.905,15.95,15.905,15.94,49802.0
2025-01-20,15.92,15.94,15.92,15.93,48615.0
2025-01-21,15.96,15.96,15.92,15.93,51017.0
2025-01-22,15.97,15.97,15.94,15.96,32181.0
2025-01-23,15.985,15.985,15.95,15.97,26200.0
2025-01-24,15.985,15.985,15.96,15.97,35723.0
2025-01-27,15.96,15.97,15.95,15.97,18109.0
2025-01-28,15.995,15.995,15.95,15.96,14366.0
2025-01-29,15.97,15.98,15.96,15.98,16678.0
2025-01-30,15.98,15.98,15.96,15.98,22677.0
2025-01-31,15.97,15.98,15.96,15.96,25514.0
2025-02-03,16.0,16.0,15.935,15.985,41780.0
2025-02-04,16.01,16.01,15.945,15.975,33153.0
2025-02-05,15.99,15.99,15.965,15.985,52293.0
2025-02-06,15.985,15.985,15.965,15.985,29530.0
2025-02-07,16.02,16.02,15.965,15.975,25582.0
2025-02-10,16.01,16.01,15.955,15.975,25837.0
2025-02-11,15.925,15.99,15.925,15.99,31924.0
2025-02-12,15.985,15.99,15.965,15.975,36861.0
2025-02-13,15.975,15.985,15.965,15.985,21972.0
2025-02-14,16.0,16.0,15.965,15.985,13592.0
2025-02-18,15.985,15.99,15.965,15.965,16255.0
2025-02-19,15.985,16.0,15.955,15.955,22124.0
2025-02-20,16.0,16.0,15.955,15.99,34742.0
2025-02-21,16.03,16.04,15.975,15.99,54275.0
2025-02-24,15.975,16.0,15.955,15.99,50860.0
2025-02-25,15.965,16.01,15.965,16.01,37024.0
2025-02-26,16.01,16.02,15.99,16.0,22262.0
2025-02-27,16.03,16.03,16.0,16.02,39243.0
2025-02-28,16.01,16.02,15.99,16.02,37334.0
2025-03-03,16.045,16.055,15.975,16.015,21882.0
2025-03-04,16.005,16.015,15.975,16.005,36965.0
2025-03-05,15.985,15.995,15.97,15.97,27862.0
2025-03-06,15.95,15.985,15.94,15.985,16890.0
2025-03-07,15.96,15.995,15.96,15.985,25848.0
2025-03-10,15.975,15.975,15.94,15.95,21101.0
2025-03-11,15.975,15.985,15.95,15.97,43274.0
2025-03-12,15.975,15.975,15.93,15.96,14945.0
2025-03-13,15.93,15.97,15.92,15.96,11384.0
2025-03-14,15.97,15.97,15.89,15.9,36446.0
2025-03-17,15.875,15.9,15.875,15.89,33273.0
2025-03-18,15.93,15.94,15.89,15.93,15442.0
2025-03-19,15.94,15.94,15.9,15.93,11515.0
2025-03-20,15.93,15.93,15.89,15.89,8926.0
2025-03-21,15.95,15.95,15.89,15.92,31583.0
2025-03-24,15.91,15.975,15.91,15.97,25972.0
2025-03-25,15.985,15.985,15.95,15.975,11520.0
2025-03-26,15.995,15.995,15.96,15.995,6945.0
2025-03-27,15.995,15.995,15.95,15.985,15826.0
2025-03-28,15.995,15.995,15.93,15.985,14589.0
2025-03-31,15.96,15.97,15.91,15.96,8822.0
2025-04-01,15.97,15.98,15.925,15.945,16289.0
2025-04-02,15.915,15.925,15.885,15.885,32610.0
2025-04-03,15.77,15.865,15.76,15.78,134427.0
2025-04-04,15.745,15.755,15.655,15.655,55031.0
2025-04-07,15.35,15.62,15.34,15.525,108350.0
2025-04-08,15.455,15.58,15.445,15.475,37116.0
2025-04-09,15.42,15.63,15.4,15.62,58103.0
2025-04-10,15.475,15.685,15.475,15.545,39572.0
2025-04-11,15.485,15.56,15.475,15.55,15981.0
2025-04-14,15.76,15.82,15.57,15.59,7629.0
2025-04-15,15.545,15.62,15.535,15.57,19299.0
2025-04-16,15.495,15.665,15.485,15.58,18383.0
2025-04-17,15.6,15.61,15.58,15.58,7058.0
2025-04-21,15.735,15.745,15.55,15.57,9771.0
2025-04-22,15.62,15.62,15.56,15.56,7895.0
2025-04-23,15.63,15.685,15.62,15.65,32558.0
2025-04-24,15.57,15.725,15.56,15.685,39436.0
2025-04-25,15.62,15.735,15.56,15.735,7800.0
2025-04-28,15.77,15.77,15.705,15.705,13487.0
2025-04-29,15.685,15.745,15.675,15.715,14403.0
2025-04-30,15.745,15.745,15.715,15.725,6115.0
2025-05-01,15.725,15.745,15.705,15.715,13060.0
2025-05-02,15.715,15.775,15.705,15.765,35559.0
2025-05-05,15.765,15.785,15.685,15.685,10208.0
2025-05-06,15.65,15.755,15.64,15.725,15448.0
2025-05-07,15.775,15.81,15.765,15.775,9619.0
2025-05-08,15.65,15.81,15.64,15.81,12678.0
2025-05-09,15.84,15.84,15.795,15.795,14025.0
2025-05-12,15.685,15.84,15.685,15.795,19594.0
2025-05-13,15.775,15.89,15.775,15.85,7028.0
2025-05-14,15.88,15.92,15.88,15.89,23096.0
2025-05-15,15.9,15.955,15.9,15.92,11126.0
2025-05-16,15.85,15.955,15.84,15.945,8281.0
2025-05-20,15.945,15.965,15.88,15.89,4248.0
2025-05-21,15.84,15.945,15.785,15.84,30808.0
2025-05-22,15.9,15.92,15.89,15.91,29469.0
2025-05-23,15.83,15.945,15.82,15.945,22144.0
2025-05-26,15.89,15.89,15.795,15.795,24316.0
2025-05-27,15.91,15.92,15.85,15.85,20360.0
2025-05-28,15.945,15.945,15.91,15.925,12650.0
2025-05-29,15.85,15.955,15.84,15.92,21853.0
2025-05-30,15.935,15.955,15.92,15.925,8979.0
2025-06-02,15.92,15.965,15.92,15.96,5041.0
2025-06-03,15.965,15.965,15.91,15.94,11550.0
2025-06-04,15.92,15.975,15.91,15.91,16205.0
2025-06-05,15.91,15.985,15.91,15.93,14360.0
2025-06-06,15.985,15.985,15.92,15.93,9488.0
2025-06-09,15.965,15.975,15.94,15.96,7265.0
2025-06-10,15.96,15.975,15.94,15.95,7760.0
2025-06-11,15.975,15.975,15.93,15.94,6187.0
2025-06-12,15.93,15.975,15.93,15.95,8814.0
2025-06-13,15.965,15.965,15.93,15.93,7695.0
2025-06-16,15.92,15.95,15.91,15.92,13516.0
2025-06-17,15.96,15.96,15.92,15.92,13477.0
2025-06-18,15.88,15.95,15.88,15.93,12947.0
2025-06-19,15.9,15.93,15.89,15.9,8007.0
2025-06-20,15.9,15.93,15.88,15.9,37912.0
2025-06-23,15.93,15.96,15.93,15.94,14490.0
2025-06-24,15.985,15.985,15.94,15.965,28898.0
2025-06-25,15.94,15.995,15.91,15.985,17001.0
2025-06-26,16.005,16.005,15.975,15.995,7740.0
2025-06-27,15.94,16.005,15.93,16.005,5437.0
2025-06-30,15.95,16.025,15.95,16.005,9898.0
2025-07-02,16.0,16.035,16.0,16.035,10137.0
2025-07-03,16.035,16.035,16.0,16.035,9394.0
2025-07-04,16.035,16.045,16.015,16.025,13567.0
2025-07-07,16.015,16.055,15.96,15.99,36482.0
2025-07-08,16.01,16.025,15.96,16.025,13403.0
2025-07-09,16.025,16.035,15.99,16.0,19337.0
2025-07-10,15.97,16.015,15.97,16.015,17023.0
2025-07-11,16.01,16.035,16.01,16.025,9776.0
2025-07-14,16.01,16.035,16.0,16.025,30804.0
2025-07-15,15.99,16.105,15.99,16.095,37249.0
2025-07-16,16.105,16.105,16.055,16.055,8417.0
2025-07-17,16.065,16.115,15.99,16.115,11545.0
2025-07-18,16.125,16.135,16.055,16.085,11450.0
2025-07-21,16.135,16.145,16.045,16.045,24400.0
2025-07-22,16.145,16.145,16.065,16.085,8139.0
2025-07-23,16.055,16.125,16.045,16.075,7175.0
2025-07-24,16.075,16.115,16.065,16.085,23258.0
2025-07-25,16.135,16.135,16.085,16.105,22079.0
2025-07-28,16.095,16.155,16.085,16.085,10985.0
2025-07-29,16.075,16.175,16.065,16.115,6156.0
2025-07-30,16.095,16.175,16.095,16.155,2313.0
2025-07-31,16.165,16.175,16.125,16.135,4898.0
2025-08-01,16.13,16.18,16.12,16.17,13599.0
2025-08-05,16.16,16.16,16.11,16.13,12838.0
2025-08-06,16.12,16.15,16.07,16.07,18834.0
2025-08-07,16.06,16.13,16.06,16.11,10056.0
2025-08-08,16.1,16.15,16.1,16.15,12342.0
2025-08-11,16.14,16.18,16.14,16.14,6968.0
2025-08-12,16.14,16.18,16.08,16.15,14129.0
2025-08-13,16.07,16.15,16.07,16.13,9548.0
2025-08-14,16.08,16.16,16.08,16.16,13116.0
2025-08-15,16.15,16.18,16.11,16.16,15028.0
2025-08-18,16.14,16.15,16.12,16.15,15089.0
2025-08-19,16.09,16.15,16.09,16.14,15483.0
2025-08-20,16.16,16.17,16.13,16.17,15428.0
2025-08-21,16.19,16.19,16.14,16.18,30378.0
2025-08-22,16.15,16.18,16.15,16.17,35362.0
2025-08-25,16.15,16.15,16.12,16.14,19901.0
2025-08-26,16.1,16.14,16.1,16.11,11451.0
2025-08-27,16.12,16.15,16.12,16.15,14122.0
2025-08-28,16.15,16.15,16.13,16.13,23804.0
2025-08-29,16.13,16.14,16.11,16.14,22469.0
2025-09-02,16.115,16.115,16.085,16.095,19649.0
2025-09-03,16.105,16.105,16.07,16.075,18788.0
2025-09-04,16.095,16.115,16.075,16.085,17220.0
2025-09-05,16.115,16.115,16.075,16.095,23279.0
2025-09-08,16.06,16.115,16.06,16.105,25779.0
2025-09-09,16.095,16.105,16.085,16.085,16197.0
2025-09-10,16.115,16.115,16.06,16.07,59126.0
2025-09-11,16.07,16.115,16.07,16.075,23177.0
2025-09-12,16.07,16.115,16.07,16.07,12623.0
2025-09-15,16.07,16.095,16.07,16.075,24426.0
2025-09-16,16.075,16.095,16.075,16.085,12958.0
2025-09-17,16.095,16.115,16.07,16.105,35724.0
2025-09-18,16.06,16.115,16.05,16.085,14306.0
2025-09-19,16.085,16.115,16.085,16.095,25505.0
2025-09-22,16.085,16.145,16.085,16.105,16447.0
2025-09-23,16.145,16.145,16.105,16.105,15219.0
2025-09-24,16.085,16.115,16.075,16.075,19395.0
2025-09-25,16.135,16.135,16.075,16.095,10725.0
2025-09-26,16.145,16.145,16.075,16.075,11014.0
2025-09-29,16.105,16.115,16.075,16.085,32375.0
2025-09-30,16.105,16.105,16.075,16.085,7544.0
2025-10-01,16.145,16.155,16.095,16.095,23160.0
2025-10-02,16.045,16.115,16.035,16.095,21511.0
2025-10-03,16.105,16.125,16.075,16.095,10268.0
2025-10-06,16.135,16.135,16.075,16.085,10494.0
2025-10-07,16.135,16.135,16.075,16.075,29584.0
2025-10-08,16.075,16.105,16.025,16.025,25349.0
2025-10-09,16.055,16.055,16.015,16.035,31927.0
2025-10-10,16.035,16.055,15.975,15.995,47033.0
2025-10-14,16.015,16.015,15.965,15.965,40732.0
2025-10-15,15.975,16.005,15.975,15.985,32958.0
2025-10-16,16.005,16.075,15.995,15.995,50637.0
2025-10-17,15.995,16.035,15.995,16.025,26653.0
2025-10-20,16.005,16.065,15.995,16.015,33385.0
2025-10-21,16.005,16.055,16.005,16.055,23290.0
2025-10-22,16.015,16.065,16.015,16.065,9575.0
2025-10-23,16.025,16.075,16.025,16.065,14530.0
2025-10-24,16.035,16.095,16.025,16.055,37541.0
2025-10-27,16.035,16.075,16.035,16.055,12403.0
2025-10-28,16.065,16.115,16.065,16.085,13349.0
2025-10-29,16.125,16.125,16.075,16.075,17067.0
2025-10-30,16.075,16.135,16.075,16.105,9706.0
2025-10-31,16.105,16.145,16.105,16.145,8266.0
2025-11-03,16.1,16.29,16.1,16.29,16741.0
2025-11-04,16.15,16.15,16.11,16.14,10305.0
2025-11-05,16.14,16.17,16.13,16.16,16250.0
2025-11-06,16.15,16.15,16.11,16.13,13625.0
2025-11-07,16.09,16.17,16.09,16.14,38922.0
2025-11-10,16.06,16.19,16.06,16.19,55171.0
2025-11-11,16.14,16.17,16.11,16.16,31443.0
2025-11-12,16.09,16.15,16.09,16.12,30541.0
2025-11-13,16.11,16.135,16.11,16.13,20276.0
2025-11-14,16.1,16.13,16.1,16.13,10677.0
2025-11-17,16.09,16.12,16.09,16.12,13260.0
2025-11-18,16.12,16.16,16.1,16.12,12467.0
2025-11-19,16.15,16.16,16.1,16.11,13000.0
2025-11-20,16.07,16.07,16.01,16.02,35824.0
2025-11-21,16.02,16.07,16.02,16.03,21761.0
2025-11-24,16.02,16.05,16.02,16.03,41464.0
2025-11-25,16.04,16.05,16.03,16.04,11762.0
2025-11-26,16.03,16.08,16.03,16.05,22198.0