Date,Open,High,Low,Close,Volume
2016-04-28,15.480998887785113,15.480998887785113,15.480998887785113,15.480998887785113,975.0
2016-04-29,15.465605643316918,15.465605643316918,15.465605643316918,15.465605643316918,585.0
2016-05-02,15.47329715089841,15.47329715089841,15.47329715089841,15.47329715089841,975.0
2016-05-03,15.40404754443354,15.40404754443354,15.40404754443354,15.40404754443354,0.0
2016-05-04,15.45021704853291,15.45021704853291,15.45021704853291,15.45021704853291,0.0
2016-05-05,15.496387482569125,15.496387482569125,15.496387482569125,15.496387482569125,0.0
2016-05-06,15.542546757363285,15.542546757363285,15.542546757363285,15.542546757363285,0.0
2016-05-09,15.542546757363285,15.542546757363285,15.542546757363285,15.542546757363285,0.0
2016-05-10,15.56563801897083,15.56563801897083,15.56563801897083,15.56563801897083,0.0
2016-05-11,15.56563801897083,15.56563801897083,15.56563801897083,15.56563801897083,0.0
2016-05-12,15.56563801897083,15.56563801897083,15.56563801897083,15.56563801897083,0.0
2016-05-13,15.542546757363285,15.542546757363285,15.542546757363285,15.542546757363285,0.0
2016-05-16,15.573321157120786,15.573321157120786,15.573321157120786,15.573321157120786,0.0
2016-05-17,15.534848740223929,15.534848740223929,15.534848740223929,15.534848740223929,0.0
2016-05-18,15.542546757363285,15.542546757363285,15.542546757363285,15.542546757363285,0.0
2016-05-19,15.48868853549293,15.48868853549293,15.48868853549293,15.48868853549293,0.0
2016-05-20,15.511772357605778,15.511772357605778,15.511772357605778,15.511772357605778,0.0
2016-05-24,15.5040762003401,15.5040762003401,15.5040762003401,15.5040762003401,0.0
2016-05-25,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-05-26,15.531827375439468,15.531827375439468,15.531827375439468,15.531827375439468,0.0
2016-05-27,15.531827375439468,15.531827375439468,15.531827375439468,15.531827375439468,0.0
2016-05-30,15.501007408776935,15.501007408776935,15.501007408776935,15.501007408776935,0.0
2016-05-31,15.508707285789963,15.508707285789963,15.508707285789963,15.508707285789963,0.0
2016-06-01,15.554951184836325,15.554951184836325,15.554951184836325,15.554951184836325,0.0
2016-06-02,15.570365817851776,15.570365817851776,15.570365817851776,15.570365817851776,0.0
2016-06-03,15.62432075315321,15.62432075315321,15.62432075315321,15.62432075315321,0.0
2016-06-06,15.678275688454644,15.678275688454644,15.678275688454644,15.678275688454644,0.0
2016-06-07,15.632041088776658,15.632041088776658,15.632041088776658,15.632041088776658,0.0
2016-06-08,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-09,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-10,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-13,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-14,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-15,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-16,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-17,15.601198803630032,15.601198803630032,15.601198803630032,15.601198803630032,0.0
2016-06-20,15.685988584583397,15.685988584583397,15.685988584583397,15.685988584583397,878.0
2016-06-21,15.662862915312866,15.662862915312866,15.662862915312866,15.662862915312866,585.0
2016-06-22,15.655159318552489,15.655159318552489,15.655159318552489,15.655159318552489,390.0
2016-06-23,15.655159318552489,15.655159318552489,15.655159318552489,15.655159318552489,0.0
2016-06-24,15.655159318552489,15.655159318552489,15.655159318552489,15.655159318552489,0.0
2016-06-27,15.655159318552489,15.655159318552489,15.655159318552489,15.655159318552489,0.0
2016-06-28,15.682956990493723,15.682956990493723,15.682956990493723,15.682956990493723,0.0
2016-06-29,15.814232125231689,15.814232125231689,15.806510258574026,15.806510258574026,1268.0
2016-06-30,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-04,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-05,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-06,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-07,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-08,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-11,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,98.0
2016-07-12,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-13,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-14,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-15,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-18,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-19,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-20,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-21,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-22,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-25,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-26,15.806510258574026,15.806510258574026,15.806510258574026,15.806510258574026,0.0
2016-07-27,15.834360006978152,15.834360006978152,15.834360006978152,15.834360006978152,0.0
2016-07-28,15.834360006978152,15.834360006978152,15.834360006978152,15.834360006978152,0.0
2016-07-29,15.834360006978152,15.834360006978152,15.834360006978152,15.834360006978152,0.0
2016-08-02,15.834360006978152,15.834360006978152,15.834360006978152,15.834360006978152,0.0
2016-08-03,15.834360006978152,15.834360006978152,15.834360006978152,15.834360006978152,0.0
2016-08-04,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,98.0
2016-08-05,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-08,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-09,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-10,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-11,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-12,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-15,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-16,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-17,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-18,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-19,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-22,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-23,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-24,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-25,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-26,15.958116001288989,15.958116001288989,15.958116001288989,15.958116001288989,0.0
2016-08-29,15.986014106408655,15.986014106408655,15.986014106408655,15.986014106408655,0.0
2016-08-30,15.986014106408655,15.986014106408655,15.986014106408655,15.986014106408655,0.0
2016-08-31,15.986014106408655,15.986014106408655,15.986014106408655,15.986014106408655,0.0
2016-09-01,15.986014106408655,15.986014106408655,15.986014106408655,15.986014106408655,0.0
2016-09-02,16.048004930868714,16.048004930868714,16.001512433739467,16.001512433739467,1073.0
2016-09-06,16.001512433739467,16.001512433739467,16.001512433739467,16.001512433739467,0.0
2016-09-07,16.001512433739467,16.001512433739467,16.001512433739467,16.001512433739467,0.0
2016-09-08,16.001512433739467,16.001512433739467,16.001512433739467,16.001512433739467,0.0
2016-09-09,16.001512433739467,16.001512433739467,16.001512433739467,16.001512433739467,0.0
2016-09-12,16.001512433739467,16.001512433739467,16.001512433739467,16.001512433739467,0.0
2016-09-13,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,98.0
2016-09-14,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-15,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-16,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-19,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-20,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-21,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-22,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-23,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-26,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-27,15.86203492725686,15.86203492725686,15.86203492725686,15.86203492725686,0.0
2016-09-28,16.122861751515316,16.122861751515316,16.122861751515316,16.122861751515316,293.0
2016-09-29,16.122861751515316,16.122861751515316,16.122861751515316,16.122861751515316,0.0
2016-09-30,16.06851066312118,16.06851066312118,16.06851066312118,16.06851066312118,4875.0
2016-10-03,16.03746708100539,16.091805580896104,16.03746708100539,16.091805580896104,4778.0
2016-10-04,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,293.0
2016-10-05,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-06,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-07,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-11,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-12,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-13,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-14,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-17,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-18,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-19,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-20,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-21,15.998659387522563,15.998659387522563,15.998659387522563,15.998659387522563,0.0
2016-10-24,16.021943146055435,16.021943146055435,16.021943146055435,16.021943146055435,1268.0
2016-10-25,16.021943146055435,16.021943146055435,16.021943146055435,16.021943146055435,0.0
2016-10-26,16.021943146055435,16.021943146055435,16.021943146055435,16.021943146055435,0.0
2016-10-27,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-10-28,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-10-31,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-01,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-02,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-03,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-04,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-07,16.049934244858836,16.049934244858836,16.049934244858836,16.049934244858836,0.0
2016-11-08,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,390.0
2016-11-09,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,0.0
2016-11-10,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,0.0
2016-11-11,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,0.0
2016-11-14,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,0.0
2016-11-15,16.096592895734638,16.096592895734638,16.096592895734638,16.096592895734638,0.0
2016-11-16,15.754439375305006,15.754439375305006,15.754439375305006,15.754439375305006,98.0
2016-11-17,15.754439375305006,15.754439375305006,15.754439375305006,15.754439375305006,0.0
2016-11-18,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,98.0
2016-11-21,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,0.0
2016-11-22,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,0.0
2016-11-23,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,0.0
2016-11-24,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,0.0
2016-11-25,15.762226666380744,15.762226666380744,15.762226666380744,15.762226666380744,0.0
2016-11-28,15.790269841647032,15.790269841647032,15.790269841647032,15.790269841647032,0.0
2016-11-29,15.790269841647032,15.790269841647032,15.790269841647032,15.790269841647032,0.0
2016-11-30,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,98.0
2016-12-01,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,0.0
2016-12-02,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,0.0
2016-12-05,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,0.0
2016-12-06,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,0.0
2016-12-07,15.961653481018162,15.961653481018162,15.961653481018162,15.961653481018162,0.0
2016-12-08,15.899317954938782,15.899317954938782,15.899317954938782,15.899317954938782,98.0
2016-12-09,15.626684652593685,15.626684652593685,15.626684652593685,15.626684652593685,98.0
2016-12-12,15.626684652593685,15.626684652593685,15.626684652593685,15.626684652593685,0.0
2016-12-13,15.611091471705464,15.611091471705464,15.611091471705464,15.611091471705464,98.0
2016-12-14,15.611091471705464,15.611091471705464,15.611091471705464,15.611091471705464,195.0
2016-12-15,15.611091471705464,15.611091471705464,15.611091471705464,15.611091471705464,0.0
2016-12-16,15.61110032799985,15.61110032799985,15.517619800438862,15.517619800438862,18039.0
2016-12-19,15.61888248252855,15.61888248252855,15.61888248252855,15.61888248252855,2633.0
2016-12-20,15.61888248252855,15.61888248252855,15.61888248252855,15.61888248252855,0.0
2016-12-21,15.634474699391342,15.634474699391342,15.626684652593685,15.626684652593685,1073.0
2016-12-22,15.626684652593685,15.626684652593685,15.626684652593685,15.626684652593685,0.0
2016-12-23,15.626684652593685,15.626684652593685,15.626684652593685,15.626684652593685,0.0
2016-12-28,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2016-12-29,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2016-12-30,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-03,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-04,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-05,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-06,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-09,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-10,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-11,15.7444053568303,15.7444053568303,15.7444053568303,15.7444053568303,0.0
2017-01-12,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,390.0
2017-01-13,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-16,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-17,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-18,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-19,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-20,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-23,15.791491778651272,15.791491778651272,15.791491778651272,15.791491778651272,0.0
2017-01-24,15.69732258592669,15.705171321663675,15.6894738501897,15.705171321663675,302368.0
2017-01-25,15.705160479479405,15.705160479479405,15.665916827886631,15.665916827886631,15991.0
2017-01-26,15.610974299663962,15.610974299663962,15.610974299663962,15.610974299663962,6630.0
2017-01-27,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-01-30,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-01-31,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-01,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-02,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-03,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-06,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-07,15.639285296739398,15.639285296739398,15.639285296739398,15.639285296739398,0.0
2017-02-08,15.81226773362764,15.827993659389843,15.81226773362764,15.827993659389843,2730.0
2017-02-09,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,98.0
2017-02-10,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-13,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-14,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-15,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-16,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-17,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-21,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-22,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-23,15.749373079415276,15.749373079415276,15.749373079415276,15.749373079415276,0.0
2017-02-24,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-02-27,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-02-28,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-03-01,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-03-02,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-03-03,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-03-06,15.77771941409053,15.77771941409053,15.77771941409053,15.77771941409053,0.0
2017-03-07,15.801354688747912,15.801354688747912,15.801354688747912,15.801354688747912,195.0
2017-03-08,15.801354688747912,15.801354688747912,15.801354688747912,15.801354688747912,0.0
2017-03-09,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,585.0
2017-03-10,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-13,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-14,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-15,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-16,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-17,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-20,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-21,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-22,15.714708753867251,15.714708753867251,15.714708753867251,15.714708753867251,0.0
2017-03-23,15.911632178538602,15.911632178538602,15.911632178538602,15.911632178538602,195.0
2017-03-24,15.911632178538602,15.911632178538602,15.911632178538602,15.911632178538602,0.0
2017-03-27,15.998276253545583,15.998276253545583,15.998276253545583,15.998276253545583,488.0
2017-03-28,15.998276253545583,15.998276253545583,15.998276253545583,15.998276253545583,0.0
2017-03-29,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-03-30,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-03-31,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-03,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-04,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-05,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-06,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-07,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-10,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-11,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-12,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-13,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-17,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-18,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-19,16.026695123294154,16.026695123294154,16.026695123294154,16.026695123294154,0.0
2017-04-20,16.160831072583182,16.160831072583182,16.160831072583182,16.160831072583182,390.0
2017-04-21,16.160831072583182,16.160831072583182,16.160831072583182,16.160831072583182,0.0
2017-04-24,16.089824815432607,16.089824815432607,16.089824815432607,16.089824815432607,878.0
2017-04-25,16.089824815432607,16.089824815432607,16.089824815432607,16.089824815432607,0.0
2017-04-26,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-04-27,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-04-28,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-01,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-02,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-03,16.26055935889129,16.26055935889129,16.26055935889129,16.26055935889129,2828.0
2017-05-04,16.26055935889129,16.26055935889129,16.26055935889129,16.26055935889129,0.0
2017-05-05,16.26055935889129,16.26055935889129,16.26055935889129,16.26055935889129,0.0
2017-05-08,16.26055935889129,16.26055935889129,16.26055935889129,16.26055935889129,0.0
2017-05-09,16.26055935889129,16.26055935889129,16.26055935889129,16.26055935889129,0.0
2017-05-10,16.181514727718902,16.181514727718902,16.181514727718902,16.181514727718902,255077.0
2017-05-11,16.181514727718902,16.181514727718902,16.181514727718902,16.181514727718902,0.0
2017-05-12,16.181514727718902,16.181514727718902,16.181514727718902,16.181514727718902,1170.0
2017-05-15,16.165705801484425,16.165705801484425,16.165705801484425,16.165705801484425,488.0
2017-05-16,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,585.0
2017-05-17,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-18,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-19,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-23,16.11828274252834,16.11828274252834,16.11828274252834,16.11828274252834,0.0
2017-05-24,16.276372004873114,16.276372004873114,16.276372004873114,16.276372004873114,683.0
2017-05-25,16.276372004873114,16.276372004873114,16.276372004873114,16.276372004873114,0.0
2017-05-26,16.276372004873114,16.276372004873114,16.276372004873114,16.276372004873114,0.0
2017-05-29,16.44742165827318,16.44742165827318,16.35239620119788,16.35239620119788,683.0
2017-05-30,16.35239620119788,16.35239620119788,16.35239620119788,16.35239620119788,0.0
2017-05-31,16.328643754498994,16.328643754498994,16.328643754498994,16.328643754498994,780.0
2017-06-01,16.304872709063368,16.304872709063368,16.304872709063368,16.304872709063368,98.0
2017-06-02,16.304872709063368,16.304872709063368,16.304872709063368,16.304872709063368,0.0
2017-06-05,16.344469419596546,16.344469419596546,16.344469419596546,16.344469419596546,3315.0
2017-06-06,16.36822558604278,16.36822558604278,16.312794706639956,16.36822558604278,62307.0
2017-06-07,16.36822558604278,16.36822558604278,16.36822558604278,16.36822558604278,0.0
2017-06-08,16.36822558604278,16.36822558604278,16.36822558604278,16.36822558604278,0.0
2017-06-09,16.36822558604278,16.36822558604278,16.36822558604278,16.36822558604278,0.0
2017-06-12,16.36822558604278,16.36822558604278,16.36822558604278,16.36822558604278,0.0
2017-06-13,16.36822558604278,16.36822558604278,16.36822558604278,16.36822558604278,0.0
2017-06-14,16.2415384308207,16.2415384308207,16.2415384308207,16.2415384308207,195.0
2017-06-15,16.24945405317999,16.24945405317999,16.24945405317999,16.24945405317999,2145.0
2017-06-16,16.24945405317999,16.24945405317999,16.24945405317999,16.24945405317999,0.0
2017-06-19,16.24945405317999,16.24945405317999,16.24945405317999,16.24945405317999,0.0
2017-06-20,16.24945405317999,16.24945405317999,16.24945405317999,16.24945405317999,0.0
2017-06-21,16.312799490664702,16.312799490664702,16.312799490664702,16.312799490664702,29057.0
2017-06-22,16.312799490664702,16.312799490664702,16.312799490664702,16.312799490664702,49631.0
2017-06-23,16.312801647109115,16.360313639277894,16.312801647109115,16.35239620119788,55676.0
2017-06-26,16.38408430431162,16.38408430431162,16.376165386759833,16.376165386759833,17746.0
2017-06-27,16.344478093801097,16.344478093801097,16.257371535412947,16.257371535412947,32080.0
2017-06-28,16.22247147553501,16.246269949448994,16.214540126222406,16.246269949448994,2633.0
2017-06-29,16.151067678510223,16.166933318109688,16.143134858710486,16.166933318109688,7118.0
2017-06-30,16.127272451536836,16.14313809431629,16.127272451536836,16.14313809431629,8288.0
2017-07-04,16.14313809431629,16.14313809431629,16.14313809431629,16.14313809431629,0.0
2017-07-05,16.14313809431629,16.14313809431629,16.14313809431629,16.14313809431629,0.0
2017-07-06,16.08760412626508,16.08760412626508,16.08760412626508,16.08760412626508,195.0
2017-07-07,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,2925.0
2017-07-10,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-11,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-12,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-13,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-14,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-17,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-18,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-19,16.174873118826746,16.174873118826746,16.174873118826746,16.174873118826746,0.0
2017-07-20,16.055879799475314,16.063812622219032,16.055879799475314,16.063812622219032,6825.0
2017-07-21,16.1034688487098,16.1034688487098,16.1034688487098,16.1034688487098,195.0
2017-07-24,16.047946961469698,16.047946961469698,16.032081317455923,16.032081317455923,1073.0
2017-07-25,15.921033839963927,15.921033839963927,15.921033839963927,15.921033839963927,98.0
2017-07-26,15.921033839963927,15.921033839963927,15.921033839963927,15.921033839963927,0.0
2017-07-27,15.933747300852511,15.933747300852511,15.901958975556775,15.901958975556775,1463.0
2017-07-28,15.901958975556775,15.901958975556775,15.901958975556775,15.901958975556775,98.0
2017-07-31,15.870166294962406,15.870166294962406,15.870166294962406,15.870166294962406,195.0
2017-08-01,15.870166294962406,15.870166294962406,15.870166294962406,15.870166294962406,0.0
2017-08-02,15.870166294962406,15.870166294962406,15.870166294962406,15.870166294962406,0.0
2017-08-03,15.870166294962406,15.870166294962406,15.870166294962406,15.870166294962406,0.0
2017-08-04,15.870166294962406,15.870166294962406,15.870166294962406,15.870166294962406,0.0
2017-08-08,16.015,16.015,15.87,15.87,376.0
2017-08-09,16.045,16.045,16.04,16.045,1100.0
2017-08-10,16.055,16.055,16.045,16.045,100.0
2017-08-11,16.07,16.07,16.07,16.07,3713.0
2017-08-14,16.04,16.07,16.04,16.07,3200.0
2017-08-15,16.0,16.07,16.0,16.07,800.0
2017-08-16,16.06,16.07,16.06,16.07,72.0
2017-08-17,16.125,16.165,16.125,16.125,320.0
2017-08-18,16.08,16.08,16.055,16.055,1200.0
2017-08-21,16.0,16.045,16.0,16.0,2667.0
2017-08-22,16.005,16.005,16.0,16.0,500.0
2017-08-23,16.045,16.045,16.0,16.0,8.0
2017-08-24,15.99,16.04,15.99,16.04,900.0
2017-08-25,16.06,16.06,16.04,16.04,301.0
2017-08-28,16.03,16.03,16.03,16.03,7500.0
2017-08-29,16.06,16.06,16.06,16.06,0.0
2017-08-30,16.075,16.075,16.06,16.06,1600.0
2017-08-31,16.085,16.085,16.085,16.085,1244.0
2017-09-01,16.085,16.085,16.085,16.085,0.0
2017-09-05,15.995,16.02,15.995,15.995,1226.0
2017-09-06,15.98,15.98,15.98,15.98,248.0
2017-09-07,16.01,16.01,15.98,15.98,4000.0
2017-09-08,15.955,15.955,15.94,15.94,7000.0
2017-09-11,15.94,15.94,15.94,15.94,0.0
2017-09-12,15.94,15.94,15.94,15.94,0.0
2017-09-13,15.94,15.94,15.94,15.94,0.0
2017-09-14,15.875,15.94,15.875,15.94,900.0
2017-09-15,15.81,15.875,15.81,15.875,2646.0
2017-09-18,15.845,15.86,15.82,15.86,1189.0
2017-09-19,15.83,15.83,15.805,15.83,2504.0
2017-09-20,15.805,15.805,15.805,15.805,3800.0
2017-09-21,15.87,15.87,15.805,15.805,2000.0
2017-09-22,15.82,15.87,15.805,15.805,725.0
2017-09-25,15.885,15.885,15.805,15.805,2200.0
2017-09-26,15.875,15.875,15.805,15.805,2600.0
2017-09-27,15.805,15.83,15.78,15.805,915.0
2017-09-28,15.85,15.85,15.8,15.815,3100.0
2017-09-29,15.88,15.88,15.815,15.815,700.0
2017-10-02,15.81,15.815,15.81,15.815,500.0
2017-10-03,15.95,15.96,15.81,15.95,1210.0
2017-10-04,15.95,15.95,15.95,15.95,0.0
2017-10-05,15.95,15.95,15.95,15.95,0.0
2017-10-06,15.95,15.95,15.95,15.95,0.0
2017-10-10,16.015,16.015,16.015,16.015,400.0
2017-10-11,15.95,15.95,15.855,15.95,550.0
2017-10-12,15.87,15.87,15.87,15.87,304.0
2017-10-13,15.975,15.975,15.87,15.87,500.0
2017-10-16,16.13,16.13,15.99,16.13,22860.0
2017-10-17,15.97,16.01,15.97,15.97,1615.0
2017-10-18,15.945,16.01,15.945,15.96,2928.0
2017-10-19,15.96,15.96,15.96,15.96,0.0
2017-10-20,16.01,16.01,15.96,15.99,1630.0
2017-10-23,16.16,16.16,15.975,16.16,800.0
2017-10-24,15.96,16.01,15.96,16.0,1300.0
2017-10-25,16.025,16.025,16.0,16.0,2245.0
2017-10-26,16.05,16.05,16.0,16.0,2000.0
2017-10-27,16.065,16.065,16.0,16.0,400.0
2017-10-30,16.11,16.11,16.03,16.03,200.0
2017-10-31,16.14,16.14,16.1,16.115,11090.0
2017-11-01,16.15,16.15,16.09,16.115,5023.0
2017-11-02,16.17,16.17,16.115,16.115,1400.0
2017-11-03,16.165,16.165,16.115,16.115,400.0
2017-11-06,16.14,16.195,16.115,16.115,2800.0
2017-11-07,16.19,16.19,16.18,16.19,2346.0
2017-11-08,16.22,16.22,16.22,16.22,200.0
2017-11-09,16.205,16.22,16.15,16.22,1300.0
2017-11-10,16.22,16.22,16.22,16.22,0.0
2017-11-13,16.22,16.22,16.22,16.22,0.0
2017-11-14,16.22,16.22,16.22,16.22,0.0
2017-11-15,16.14,16.19,16.14,16.19,4300.0
2017-11-16,16.115,16.19,16.115,16.19,2116.0
2017-11-17,16.125,16.19,16.125,16.125,3600.0
2017-11-20,16.155,16.155,16.125,16.125,1000.0
2017-11-21,16.21,16.21,16.155,16.21,811.0
2017-11-22,16.235,16.235,16.19,16.21,2270.0
2017-11-23,16.27,16.275,16.21,16.21,2100.0
2017-11-24,16.37,16.37,16.205,16.37,4250.0
2017-11-27,16.395,16.395,16.27,16.395,5600.0
2017-11-28,16.29,16.395,16.25,16.395,800.0
2017-11-29,16.275,16.425,16.275,16.425,2000.0
2017-11-30,16.29,16.29,16.28,16.29,1900.0
2017-12-01,16.29,16.29,16.29,16.29,5000.0
2017-12-04,16.235,16.29,16.175,16.29,2076.0
2017-12-05,16.25,16.275,16.25,16.275,3650.0
2017-12-06,16.29,16.33,16.29,16.33,2050.0
2017-12-07,16.265,16.33,16.265,16.29,4255.0
2017-12-08,16.315,16.315,16.275,16.315,4100.0
2017-12-11,16.335,16.335,16.315,16.315,60.0
2017-12-12,16.44,16.44,16.265,16.315,3788.0
2017-12-13,16.33,16.36,16.265,16.33,6950.0
2017-12-14,16.33,16.345,16.33,16.33,3100.0
2017-12-15,16.33,16.335,16.29,16.33,3461.0
2017-12-18,16.355,16.355,16.355,16.355,2000.0
2017-12-19,16.295,16.295,16.275,16.275,700.0
2017-12-20,16.265,16.275,16.24,16.24,1500.0
2017-12-21,16.24,16.24,16.17,16.185,4100.0
2017-12-22,16.2,16.2,16.2,16.2,1700.0
2017-12-27,16.265,16.265,16.2,16.2,300.0
2017-12-28,16.2,16.2,16.2,16.2,0.0
2017-12-29,16.2,16.2,16.2,16.2,0.0
2018-01-02,16.12,16.2,16.12,16.2,100.0
2018-01-03,16.17,16.2,16.17,16.2,87.0
2018-01-04,16.185,16.185,16.175,16.175,500.0
2018-01-05,16.175,16.175,16.08,16.175,2600.0
2018-01-08,16.105,16.135,16.105,16.135,5865.0
2018-01-09,16.12,16.13,16.12,16.12,3300.0
2018-01-10,16.09,16.095,16.09,16.095,1900.0
2018-01-11,16.13,16.15,16.12,16.15,2300.0
2018-01-12,16.13,16.15,16.09,16.15,3400.0
2018-01-15,16.15,16.15,16.15,16.15,0.0
2018-01-16,16.15,16.15,16.105,16.145,11400.0
2018-01-17,16.145,16.195,16.12,16.12,4402.0
2018-01-18,16.15,16.15,16.15,16.15,3500.0
2018-01-19,16.13,16.13,16.095,16.095,5916.0
2018-01-22,16.14,16.145,16.1,16.13,4783.0
2018-01-23,16.285,16.285,16.12,16.165,12586.0
2018-01-24,16.14,16.14,16.13,16.13,2587.0
2018-01-25,16.13,16.165,16.105,16.105,6000.0
2018-01-26,16.1,16.14,16.1,16.13,4800.0
2018-01-29,16.14,16.14,16.09,16.12,17800.0
2018-01-30,16.13,16.13,16.13,16.13,4970.0
2018-01-31,16.09,16.09,16.09,16.09,100.0
2018-02-01,16.09,16.105,16.05,16.05,1315.0
2018-02-02,16.01,16.08,16.01,16.08,6975.0
2018-02-05,16.05,16.065,16.05,16.065,5000.0
2018-02-06,16.08,16.08,16.035,16.035,1000.0
2018-02-07,16.065,16.065,16.04,16.04,5525.0
2018-02-08,16.01,16.035,16.01,16.01,900.0
2018-02-09,16.01,16.01,16.01,16.01,0.0
2018-02-12,16.04,16.04,16.01,16.01,725.0
2018-02-13,16.065,16.065,16.025,16.065,5700.0
2018-02-14,16.04,16.04,16.02,16.02,5260.0
2018-02-15,16.0,16.035,15.98,15.995,5775.0
2018-02-16,16.075,16.1,16.01,16.1,4215.0
2018-02-20,16.01,16.135,16.01,16.135,5760.0
2018-02-21,16.085,16.085,16.005,16.05,3068.0
2018-02-22,16.195,16.195,16.09,16.1,6569.0
2018-02-23,16.14,16.14,16.1,16.1,1500.0
2018-02-26,16.195,16.195,16.125,16.175,2756.0
2018-02-27,16.175,16.175,16.125,16.135,8040.0
2018-02-28,16.28,16.285,16.135,16.18,9750.0
2018-03-01,16.205,16.23,16.165,16.19,1296.0
2018-03-02,16.35,16.35,16.205,16.22,3165.0
2018-03-05,16.34,16.34,16.205,16.205,2148.0
2018-03-06,16.19,16.19,16.125,16.18,700.0
2018-03-07,16.19,16.19,16.15,16.15,2400.0
2018-03-08,16.18,16.18,16.125,16.18,3510.0
2018-03-09,16.27,16.27,16.125,16.27,998.0
2018-03-12,16.09,16.11,16.09,16.1,11040.0
2018-03-13,16.18,16.195,16.15,16.195,9167.0
2018-03-14,16.32,16.32,16.195,16.235,3491.0
2018-03-15,16.26,16.26,16.22,16.255,7400.0
2018-03-16,16.27,16.27,16.255,16.255,1100.0
2018-03-19,16.265,16.265,16.23,16.265,5040.0
2018-03-20,16.35,16.36,16.175,16.19,2395.0
2018-03-21,16.16,16.175,16.15,16.15,2500.0
2018-03-22,16.24,16.24,16.215,16.225,1250.0
2018-03-23,16.205,16.225,16.14,16.225,2200.0
2018-03-26,16.19,16.19,16.135,16.185,735.0
2018-03-27,16.23,16.245,16.185,16.245,1595.0
2018-03-28,16.28,16.28,16.265,16.265,1900.0
2018-03-29,16.305,16.305,16.245,16.255,12030.0
2018-04-02,16.225,16.23,16.225,16.225,1425.0
2018-04-03,16.19,16.24,16.185,16.19,732.0
2018-04-04,16.16,16.19,16.16,16.19,1000.0
2018-04-05,16.175,16.175,16.175,16.175,800.0
2018-04-06,16.215,16.23,16.165,16.225,18600.0
2018-04-09,16.36,16.36,16.16,16.36,1577.0
2018-04-10,16.205,16.36,16.2,16.36,595.0
2018-04-11,16.335,16.335,16.185,16.185,3826.0
2018-04-12,16.305,16.305,16.085,16.135,2686.0
2018-04-13,16.165,16.165,16.165,16.165,4000.0
2018-04-16,16.15,16.165,16.15,16.165,1600.0
2018-04-17,16.165,16.175,16.14,16.165,4500.0
2018-04-18,16.14,16.185,16.14,16.165,6600.0
2018-04-19,16.27,16.27,16.085,16.27,2023.0
2018-04-20,16.14,16.15,16.11,16.11,2000.0
2018-04-23,16.11,16.12,16.11,16.11,4700.0
2018-04-24,16.07,16.08,16.07,16.07,4300.0
2018-04-25,16.09,16.09,16.08,16.09,1500.0
2018-04-26,16.11,16.11,16.09,16.09,4020.0
2018-04-27,16.155,16.155,16.09,16.09,1510.0
2018-04-30,16.28,16.28,16.12,16.28,7991.0
2018-05-01,16.145,16.145,16.145,16.145,3700.0
2018-05-02,16.11,16.11,16.11,16.11,7900.0
2018-05-03,16.145,16.145,16.135,16.145,6400.0
2018-05-04,16.135,16.135,16.135,16.135,2900.0
2018-05-07,16.13,16.13,16.13,16.13,100.0
2018-05-08,16.08,16.13,16.08,16.13,100.0
2018-05-09,16.105,16.105,16.07,16.095,13567.0
2018-05-10,16.08,16.105,16.04,16.105,2650.0
2018-05-11,16.11,16.11,16.065,16.11,6150.0
2018-05-14,16.225,16.225,16.055,16.105,12067.0
2018-05-15,15.99,16.0,15.985,16.0,2160.0
2018-05-16,16.025,16.025,16.015,16.015,3900.0
2018-05-17,15.965,16.005,15.96,16.0,7600.0
2018-05-18,16.03,16.055,15.98,16.055,4900.0
2018-05-22,16.035,16.035,16.035,16.035,2910.0
2018-05-23,16.015,16.015,16.015,16.015,500.0
2018-05-24,16.055,16.105,16.055,16.105,6450.0
2018-05-25,16.26,16.26,16.115,16.115,15052.0
2018-05-28,16.165,16.21,16.14,16.145,10200.0
2018-05-29,16.26,16.325,16.22,16.315,12000.0
2018-05-30,16.285,16.295,16.21,16.21,6630.0
2018-05-31,16.25,16.25,16.195,16.195,4900.0
2018-06-01,16.23,16.25,16.22,16.245,6895.0
2018-06-04,16.21,16.22,16.21,16.22,600.0
2018-06-05,16.22,16.22,16.18,16.18,5700.0
2018-06-06,16.195,16.205,16.185,16.195,28600.0
2018-06-07,16.21,16.22,16.18,16.22,7200.0
2018-06-08,16.275,16.275,16.185,16.185,11520.0
2018-06-11,16.185,16.195,16.145,16.195,6800.0
2018-06-12,16.21,16.21,16.17,16.205,5700.0
2018-06-13,16.235,16.235,16.165,16.21,9395.0
2018-06-14,16.235,16.235,16.205,16.23,6760.0
2018-06-15,16.315,16.325,16.295,16.315,8150.0
2018-06-18,16.32,16.35,16.32,16.35,400.0
2018-06-19,16.32,16.36,16.32,16.35,12524.0
2018-06-20,16.37,16.37,16.285,16.335,29556.0
2018-06-21,16.375,16.375,16.35,16.35,4700.0
2018-06-22,16.37,16.375,16.335,16.37,12736.0
2018-06-25,16.385,16.41,16.385,16.41,23186.0
2018-06-26,16.35,16.385,16.35,16.375,42092.0
2018-06-27,16.4,16.4,16.39,16.39,8255.0
2018-06-28,16.37,16.37,16.335,16.35,11887.0
2018-06-29,16.32,16.35,16.32,16.35,2200.0
2018-07-03,16.335,16.335,16.32,16.325,5300.0
2018-07-04,16.305,16.325,16.305,16.325,10225.0
2018-07-05,16.31,16.345,16.31,16.335,7845.0
2018-07-06,16.36,16.36,16.32,16.36,10100.0
2018-07-09,16.345,16.36,16.345,16.36,14200.0
2018-07-10,16.295,16.345,16.295,16.345,6435.0
2018-07-11,16.325,16.36,16.325,16.35,23700.0
2018-07-12,16.345,16.35,16.345,16.35,5250.0
2018-07-13,16.36,16.36,16.36,16.36,5900.0
2018-07-16,16.345,16.36,16.32,16.36,10100.0
2018-07-17,16.39,16.39,16.36,16.385,3200.0
2018-07-18,16.385,16.385,16.335,16.335,6600.0
2018-07-19,16.385,16.385,16.375,16.385,3100.0
2018-07-20,16.345,16.345,16.345,16.345,3400.0
2018-07-23,16.305,16.305,16.295,16.295,9400.0
2018-07-24,16.29,16.305,16.265,16.305,17850.0
2018-07-25,16.29,16.305,16.24,16.255,17620.0
2018-07-26,16.25,16.25,16.25,16.25,200.0
2018-07-27,16.255,16.265,16.205,16.265,14072.0
2018-07-30,16.215,16.25,16.215,16.25,2000.0
2018-07-31,16.24,16.24,16.19,16.205,3603.0
2018-08-01,16.19,16.2,16.14,16.2,26500.0
2018-08-02,16.2,16.205,16.16,16.2,9600.0
2018-08-03,16.23,16.23,16.16,16.225,6050.0
2018-08-07,16.215,16.215,16.16,16.205,2400.0
2018-08-08,16.165,16.225,16.165,16.215,15600.0
2018-08-09,16.23,16.23,16.23,16.23,5600.0
2018-08-10,16.23,16.295,16.23,16.23,25355.0
2018-08-13,16.255,16.265,16.25,16.265,3600.0
2018-08-14,16.25,16.255,16.2,16.25,5950.0
2018-08-15,16.28,16.305,16.28,16.305,2120.0
2018-08-16,16.25,16.315,16.25,16.255,13300.0
2018-08-17,16.28,16.32,16.255,16.255,1590.0
2018-08-20,16.315,16.315,16.29,16.29,5100.0
2018-08-21,16.305,16.315,16.265,16.315,2500.0
2018-08-22,16.265,16.305,16.265,16.305,7990.0
2018-08-23,16.265,16.305,16.265,16.305,910.0
2018-08-24,16.305,16.305,16.265,16.305,1919.0
2018-08-27,16.3,16.3,16.25,16.25,3000.0
2018-08-28,16.275,16.275,16.235,16.275,4149.0
2018-08-29,16.26,16.275,16.225,16.275,325.0
2018-08-30,16.29,16.29,16.275,16.275,1700.0
2018-08-31,16.34,16.34,16.3,16.34,1560.0
2018-09-04,16.3,16.34,16.29,16.29,800.0
2018-09-05,16.35,16.355,16.315,16.355,985.0
2018-09-06,16.3,16.365,16.3,16.315,7409.0
2018-09-07,16.275,16.305,16.265,16.275,7699.0
2018-09-10,16.305,16.305,16.26,16.26,10540.0
2018-09-11,16.24,16.275,16.24,16.275,2500.0
2018-09-12,16.28,16.28,16.265,16.265,3837.0
2018-09-13,16.275,16.275,16.275,16.275,4300.0
2018-09-14,16.21,16.275,16.21,16.275,5350.0
2018-09-17,16.265,16.275,16.235,16.275,5800.0
2018-09-18,16.24,16.24,16.2,16.235,6000.0
2018-09-19,16.235,16.235,16.17,16.21,8030.0
2018-09-20,16.2,16.2,16.17,16.2,4130.0
2018-09-21,16.21,16.21,16.15,16.16,31455.0
2018-09-24,16.205,16.205,16.205,16.205,5300.0
2018-09-25,16.17,16.17,16.16,16.17,11340.0
2018-09-26,16.185,16.205,16.155,16.18,9500.0
2018-09-27,16.18,16.235,16.18,16.23,33463.0
2018-09-28,16.235,16.235,16.195,16.23,19970.0
2018-10-01,16.17,16.17,16.12,16.145,5000.0
2018-10-02,16.16,16.18,16.16,16.18,5300.0
2018-10-03,16.145,16.145,16.095,16.145,2100.0
2018-10-04,16.13,16.13,16.13,16.13,400.0
2018-10-05,16.065,16.095,16.055,16.065,800.0
2018-10-09,16.065,16.095,16.065,16.095,2100.0
2018-10-10,16.09,16.09,16.055,16.055,1700.0
2018-10-11,16.14,16.155,16.115,16.155,13075.0
2018-10-12,16.115,16.16,16.115,16.16,14916.0
2018-10-15,16.3,16.3,16.105,16.145,9445.0
2018-10-16,16.145,16.155,16.105,16.155,4000.0
2018-10-17,16.17,16.17,16.12,16.17,890.0
2018-10-18,16.14,16.155,16.09,16.155,4297.0
2018-10-19,16.17,16.17,16.105,16.145,11161.0
2018-10-22,16.155,16.155,16.15,16.15,15800.0
2018-10-23,16.18,16.195,16.15,16.19,13214.0
2018-10-24,16.15,16.165,16.13,16.165,3800.0
2018-10-25,16.17,16.17,16.125,16.125,4000.0
2018-10-26,16.205,16.215,16.18,16.18,9000.0
2018-10-29,16.195,16.205,16.165,16.18,10500.0
2018-10-30,16.195,16.195,16.15,16.18,4053.0
2018-10-31,16.125,16.125,16.065,16.115,11905.0
2018-11-01,16.115,16.14,16.08,16.14,28700.0
2018-11-02,16.115,16.115,16.04,16.1,4646.0
2018-11-05,16.09,16.1,16.06,16.1,1300.0
2018-11-06,16.075,16.115,16.065,16.105,13800.0
2018-11-07,16.1,16.105,16.08,16.08,6800.0
2018-11-08,16.115,16.115,16.065,16.105,3425.0
2018-11-09,16.06,16.165,16.06,16.165,13813.0
2018-11-12,16.155,16.17,16.09,16.17,8610.0
2018-11-13,16.125,16.165,16.125,16.165,3500.0
2018-11-14,16.17,16.205,16.165,16.195,32970.0
2018-11-15,16.22,16.22,16.195,16.195,5633.0
2018-11-16,16.17,16.23,16.17,16.23,17219.0
2018-11-19,16.195,16.235,16.185,16.23,14300.0
2018-11-20,16.23,16.23,16.185,16.22,6100.0
2018-11-21,16.155,16.205,16.135,16.145,113428.0
2018-11-22,16.18,16.195,16.135,16.195,10300.0
2018-11-23,16.17,16.21,16.155,16.21,13200.0
2018-11-26,16.155,16.205,16.155,16.195,7655.0
2018-11-27,16.18,16.23,16.17,16.18,10500.0
2018-11-28,16.205,16.21,16.16,16.18,3000.0
2018-11-29,16.21,16.21,16.17,16.17,1400.0
2018-11-30,16.23,16.23,16.23,16.23,1100.0
2018-12-03,16.17,16.245,16.17,16.245,7720.0
2018-12-04,16.275,16.3,16.27,16.275,2800.0
2018-12-05,16.35,16.36,16.31,16.36,5700.0
2018-12-06,16.375,16.375,16.335,16.335,3580.0
2018-12-07,16.335,16.335,16.335,16.335,5000.0
2018-12-10,16.37,16.375,16.37,16.375,29100.0
2018-12-11,16.35,16.36,16.345,16.345,7400.0
2018-12-12,16.31,16.31,16.3,16.3,491.0
2018-12-13,16.285,16.295,16.23,16.285,57500.0
2018-12-14,16.235,16.31,16.235,16.275,5650.0
2018-12-17,16.325,16.345,16.295,16.325,9026.0
2018-12-18,16.37,16.385,16.32,16.35,8176.0
2018-12-19,16.37,16.425,16.35,16.415,7400.0
2018-12-20,16.46,16.46,16.415,16.415,6900.0
2018-12-21,16.325,16.385,16.32,16.32,10340.0
2018-12-24,16.33,16.4,16.33,16.4,600.0
2018-12-27,16.415,16.44,16.38,16.425,11800.0
2018-12-28,16.415,16.425,16.375,16.425,330.0
2018-12-31,16.355,16.44,16.355,16.43,5800.0
2019-01-02,16.44,16.455,16.38,16.44,4300.0
2019-01-03,16.515,16.53,16.465,16.505,7113.0
2019-01-04,16.605,16.605,16.45,16.45,9461.0
2019-01-07,16.5,16.5,16.425,16.465,14487.0
2019-01-08,16.45,16.49,16.45,16.465,71310.0
2019-01-09,16.34,16.475,16.34,16.44,54003.0
2019-01-10,16.475,16.5,16.43,16.465,46029.0
2019-01-11,16.49,16.5,16.43,16.48,39555.0
2019-01-14,16.505,16.505,16.43,16.475,14237.0
2019-01-15,16.475,16.475,16.43,16.43,16290.0
2019-01-16,16.45,16.45,16.405,16.44,14191.0
2019-01-17,16.45,16.455,16.38,16.45,14473.0
2019-01-18,16.43,16.43,16.375,16.425,27100.0
2019-01-21,16.445,16.445,16.445,16.445,2350.0
2019-01-22,16.485,16.52,16.445,16.51,30575.0
2019-01-23,16.495,16.51,16.485,16.505,21300.0
2019-01-24,16.535,16.535,16.485,16.485,11150.0
2019-01-25,16.53,16.53,16.48,16.505,7900.0
2019-01-28,16.52,16.535,16.505,16.535,26423.0
2019-01-29,16.53,16.545,16.485,16.495,28130.0
2019-01-30,16.53,16.57,16.485,16.535,6275.0
2019-01-31,16.62,16.635,16.58,16.61,16320.0
2019-02-01,16.61,16.61,16.58,16.585,15200.0
2019-02-04,16.585,16.595,16.585,16.585,7300.0
2019-02-05,16.61,16.63,16.585,16.62,13218.0
2019-02-06,16.645,16.66,16.605,16.655,27677.0
2019-02-07,16.68,16.685,16.635,16.68,9500.0
2019-02-08,16.685,16.685,16.635,16.635,5740.0
2019-02-11,16.655,16.67,16.655,16.67,11300.0
2019-02-12,16.66,16.66,16.62,16.66,9615.0
2019-02-13,16.635,16.655,16.635,16.655,17625.0
2019-02-14,16.705,16.71,16.695,16.71,30461.0
2019-02-15,16.695,16.72,16.695,16.72,32995.0
2019-02-19,16.65,16.925,16.59,16.71,38100.0
2019-02-20,16.715,16.735,16.685,16.725,9700.0
2019-02-21,16.685,16.7,16.65,16.7,13200.0
2019-02-22,16.71,16.71,16.685,16.71,19550.0
2019-02-25,16.715,16.725,16.66,16.715,15156.0
2019-02-26,16.75,16.76,16.715,16.75,11331.0
2019-02-27,16.76,16.76,16.685,16.715,18979.0
2019-02-28,16.7,16.71,16.69,16.7,15900.0
2019-03-01,16.65,16.71,16.65,16.7,6795.0
2019-03-04,16.7,16.7,16.69,16.69,12174.0
2019-03-05,16.735,16.75,16.685,16.7,12167.0
2019-03-06,16.785,16.825,16.765,16.8,20774.0
2019-03-07,16.835,16.865,16.81,16.865,14665.0
2019-03-08,16.86,16.86,16.81,16.86,10590.0
2019-03-11,16.875,16.875,16.815,16.825,9407.0
2019-03-12,16.885,16.9,16.875,16.89,18000.0
2019-03-13,16.84,16.89,16.84,16.89,9654.0
2019-03-14,16.89,16.89,16.875,16.885,10400.0
2019-03-15,16.925,16.935,16.865,16.925,12497.0
2019-03-18,16.895,16.94,16.88,16.93,2800.0
2019-03-19,16.93,16.945,16.88,16.94,11034.0
2019-03-20,16.955,16.955,16.905,16.955,8725.0
2019-03-21,16.965,17.02,16.955,16.955,24465.0
2019-03-22,17.005,17.095,17.005,17.08,42300.0
2019-03-25,17.105,17.155,17.07,17.14,26300.0
2019-03-26,17.155,17.155,17.08,17.115,9192.0
2019-03-27,17.12,17.17,17.12,17.13,19900.0
2019-03-28,17.095,17.145,17.095,17.12,4220.0
2019-03-29,17.09,17.09,17.065,17.08,6258.0
2019-04-01,17.08,17.08,17.015,17.015,8150.0
2019-04-02,17.015,17.04,16.99,17.04,4600.0
2019-04-03,16.995,17.015,16.955,17.005,27540.0
2019-04-04,17.02,17.03,16.98,17.03,37490.0
2019-04-05,17.03,17.03,17.015,17.02,20300.0
2019-04-08,17.04,17.04,16.99,16.995,17235.0
2019-04-09,17.005,17.015,16.955,16.99,13842.0
2019-04-10,17.015,17.02,16.98,17.015,23200.0
2019-04-11,17.005,17.015,16.98,16.99,14105.0
2019-04-12,16.965,16.965,16.895,16.945,32134.0
2019-04-15,16.965,16.98,16.93,16.97,18700.0
2019-04-16,16.955,16.965,16.905,16.905,19521.0
2019-04-17,16.93,16.93,16.87,16.895,13496.0
2019-04-18,16.97,16.97,16.945,16.945,3111.0
2019-04-22,16.965,16.995,16.965,16.995,27900.0
2019-04-23,16.98,17.005,16.94,17.005,9700.0
2019-04-24,17.065,17.095,17.04,17.08,22640.0
2019-04-25,17.07,17.07,17.03,17.055,14400.0
2019-04-26,17.055,17.105,17.055,17.095,22324.0
2019-04-29,17.02,17.07,17.02,17.055,18830.0
2019-04-30,17.08,17.08,17.04,17.065,40300.0
2019-05-01,17.095,17.115,17.08,17.08,18950.0
2019-05-02,17.065,17.065,16.995,17.03,17300.0
2019-05-03,17.045,17.045,16.99,17.04,25275.0
2019-05-06,17.04,17.08,17.04,17.065,7394.0
2019-05-07,17.095,17.12,17.04,17.065,20744.0
2019-05-08,17.12,17.13,17.08,17.09,12642.0
2019-05-09,17.14,17.14,17.08,17.105,11625.0
2019-05-10,17.115,17.115,17.065,17.07,14100.0
2019-05-13,17.14,17.145,17.095,17.14,4435.0
2019-05-14,17.12,17.13,17.08,17.13,18598.0
2019-05-15,17.12,17.18,17.115,17.165,14314.0
2019-05-16,17.12,17.145,17.115,17.14,10408.0
2019-05-17,17.19,17.19,17.105,17.14,6150.0
2019-05-21,17.115,17.115,17.04,17.04,10130.0
2019-05-22,17.105,17.105,17.045,17.08,45925.0
2019-05-23,17.145,17.19,17.145,17.18,11400.0
2019-05-24,17.17,17.215,17.155,17.215,14880.0
2019-05-27,17.18,17.245,17.18,17.245,6800.0
2019-05-28,17.255,17.27,17.23,17.255,20500.0
2019-05-29,17.29,17.305,17.265,17.28,16000.0
2019-05-30,17.22,17.28,17.22,17.28,10300.0
2019-05-31,17.33,17.63,17.305,17.34,31000.0
2019-06-03,17.365,17.405,17.345,17.345,26500.0
2019-06-04,17.37,17.38,17.34,17.355,10700.0
2019-06-05,17.39,17.405,17.365,17.38,17500.0
2019-06-06,17.39,17.405,17.38,17.38,4707.0
2019-06-07,17.365,17.395,17.365,17.39,16665.0
2019-06-10,17.33,17.365,17.33,17.355,7600.0
2019-06-11,17.305,17.33,17.28,17.32,13383.0
2019-06-12,17.34,17.365,17.34,17.365,11685.0
2019-06-13,17.39,17.415,17.315,17.405,30912.0
2019-06-14,17.42,17.43,17.38,17.42,18300.0
2019-06-17,17.44,17.44,17.38,17.44,13848.0
2019-06-18,17.415,17.455,17.415,17.445,16100.0
2019-06-19,17.44,17.465,17.39,17.465,25711.0
2019-06-20,17.49,17.49,17.455,17.465,14951.0
2019-06-21,17.465,17.465,17.405,17.43,7671.0
2019-06-24,17.455,17.47,17.42,17.445,17400.0
2019-06-25,17.405,17.49,17.405,17.48,17666.0
2019-06-26,17.455,17.465,17.38,17.415,22646.0
2019-06-27,17.44,17.465,17.405,17.465,32800.0
2019-06-28,17.455,17.48,17.44,17.48,22049.0
2019-07-02,17.455,17.47,17.42,17.47,14200.0
2019-07-03,17.485,17.505,17.445,17.505,5850.0
2019-07-04,17.495,17.505,17.435,17.495,13590.0
2019-07-05,17.445,17.445,17.36,17.36,10620.0
2019-07-08,17.36,17.385,17.36,17.36,18642.0
2019-07-09,17.385,17.385,17.345,17.37,10905.0
2019-07-10,17.345,17.395,17.345,17.38,20151.0
2019-07-11,17.395,17.395,17.295,17.33,13944.0
2019-07-12,17.33,17.36,17.33,17.355,7100.0
2019-07-15,17.37,17.37,17.305,17.37,10039.0
2019-07-16,17.345,17.37,17.345,17.37,7177.0
2019-07-17,17.395,17.435,17.36,17.435,12368.0
2019-07-18,17.46,17.47,17.41,17.455,20468.0
2019-07-19,17.46,17.48,17.42,17.455,25486.0
2019-07-22,17.46,17.505,17.46,17.495,8009.0
2019-07-23,17.505,17.515,17.485,17.495,67740.0
2019-07-24,17.47,17.54,17.47,17.52,23604.0
2019-07-25,17.545,17.545,17.495,17.52,11748.0
2019-07-26,17.54,17.54,17.495,17.505,10950.0
2019-07-29,17.515,17.52,17.515,17.515,7480.0
2019-07-30,17.48,17.495,17.455,17.46,11900.0
2019-07-31,17.48,17.515,17.46,17.505,25525.0
2019-08-01,17.525,17.6,17.525,17.59,14300.0
2019-08-02,17.64,17.665,17.625,17.625,7600.0
2019-08-06,17.735,17.8,17.735,17.8,13198.0
2019-08-07,17.875,17.91,17.785,17.785,18507.0
2019-08-08,17.76,17.8,17.735,17.74,7600.0
2019-08-09,17.835,17.84,17.74,17.74,20841.0
2019-08-12,17.76,17.825,17.76,17.815,17030.0
2019-08-13,17.865,17.865,17.765,17.765,8675.0
2019-08-14,17.765,17.9,17.76,17.89,13920.0
2019-08-15,17.92,17.97,17.865,17.97,26686.0
2019-08-16,17.92,17.925,17.86,17.885,25514.0
2019-08-19,17.885,17.885,17.835,17.86,17450.0
2019-08-20,17.86,17.91,17.86,17.865,30682.0
2019-08-21,17.865,17.865,17.765,17.81,19813.0
2019-08-22,17.81,17.81,17.69,17.715,10950.0
2019-08-23,17.74,17.825,17.74,17.81,19155.0
2019-08-26,17.81,17.85,17.765,17.765,14665.0
2019-08-27,17.79,17.9,17.79,17.865,17401.0
2019-08-28,17.96,17.96,17.92,17.925,4600.0
2019-08-29,17.91,17.91,17.86,17.89,3800.0
2019-08-30,17.9,17.91,17.85,17.85,9831.0
2019-09-03,17.905,17.93,17.88,17.885,17642.0
2019-09-04,17.895,17.92,17.895,17.905,17814.0
2019-09-05,17.86,17.86,17.72,17.76,38473.0
2019-09-06,17.755,17.755,17.695,17.745,17003.0
2019-09-09,17.735,17.735,17.67,17.695,8705.0
2019-09-10,17.77,17.77,17.56,17.585,18594.0
2019-09-11,17.585,17.595,17.545,17.585,15720.0
2019-09-12,17.56,17.57,17.49,17.49,4317.0
2019-09-13,17.44,17.5,17.435,17.46,6915.0
2019-09-16,17.475,17.485,17.475,17.485,7100.0
2019-09-17,17.535,17.55,17.5,17.535,12300.0
2019-09-18,17.485,17.595,17.485,17.545,27040.0
2019-09-19,17.62,17.62,17.57,17.61,27185.0
2019-09-20,17.635,17.67,17.6,17.67,24600.0
2019-09-23,17.65,17.71,17.635,17.685,29756.0
2019-09-24,17.72,17.78,17.67,17.78,16935.0
2019-09-25,17.785,17.785,17.635,17.65,19648.0
2019-09-26,17.685,17.695,17.65,17.695,15700.0
2019-09-27,17.695,17.695,17.66,17.66,9021.0
2019-09-30,17.625,17.685,17.625,17.675,22728.0
2019-10-01,17.68,17.74,17.67,17.715,15253.0
2019-10-02,17.695,17.765,17.695,17.755,29480.0
2019-10-03,17.79,17.84,17.79,17.83,11143.0
2019-10-04,17.84,17.865,17.825,17.825,15160.0
2019-10-07,17.78,17.825,17.78,17.79,19825.0
2019-10-08,17.825,17.825,17.77,17.77,12620.0
2019-10-09,17.72,17.8,17.72,17.74,8700.0
2019-10-10,17.73,17.73,17.615,17.655,9817.0
2019-10-11,17.57,17.57,17.47,17.535,6975.0
2019-10-15,17.51,17.545,17.445,17.445,9800.0
2019-10-16,17.51,17.51,17.455,17.455,7413.0
2019-10-17,17.495,17.495,17.445,17.485,16125.0
2019-10-18,17.505,17.52,17.445,17.51,20401.0
2019-10-21,17.51,17.51,17.445,17.46,12394.0
2019-10-22,17.555,17.555,17.495,17.545,11297.0
2019-10-23,17.58,17.58,17.53,17.53,16676.0
2019-10-24,17.53,17.585,17.51,17.51,13155.0
2019-10-25,17.56,17.56,17.48,17.52,16701.0
2019-10-28,17.495,17.495,17.395,17.42,19752.0
2019-10-29,17.455,17.48,17.42,17.455,15850.0
2019-10-30,17.455,17.58,17.395,17.57,17817.0
2019-10-31,17.645,17.665,17.62,17.655,21100.0
2019-11-01,17.66,17.66,17.575,17.63,11286.0
2019-11-04,17.55,17.57,17.52,17.55,19468.0
2019-11-05,17.46,17.485,17.425,17.45,12837.0
2019-11-06,17.5,17.52,17.45,17.52,18185.0
2019-11-07,17.525,17.525,17.44,17.495,39779.0
2019-11-08,17.485,17.5,17.475,17.475,1600.0
2019-11-11,17.525,17.525,17.435,17.47,11667.0
2019-11-12,17.46,17.495,17.435,17.495,10699.0
2019-11-13,17.545,17.545,17.51,17.535,18302.0
2019-11-14,17.6,17.645,17.595,17.61,29600.0
2019-11-15,17.63,17.645,17.595,17.635,10800.0
2019-11-18,17.66,17.66,17.61,17.645,11887.0
2019-11-19,17.655,17.705,17.635,17.68,32483.0
2019-11-20,17.73,17.745,17.685,17.735,24572.0
2019-11-21,17.685,17.695,17.635,17.68,16900.0
2019-11-22,17.66,17.695,17.66,17.685,14250.0
2019-11-25,17.685,17.705,17.66,17.685,2073.0
2019-11-26,17.735,17.745,17.695,17.745,17987.0
2019-11-27,17.735,17.735,17.68,17.705,10204.0
2019-11-28,17.72,17.745,17.685,17.735,19185.0
2019-11-29,17.73,17.745,17.695,17.745,11928.0
2019-12-02,17.735,17.735,17.635,17.635,24323.0
2019-12-03,17.72,17.76,17.71,17.75,12900.0
2019-12-04,17.735,17.735,17.615,17.64,12828.0
2019-12-05,17.615,17.615,17.54,17.565,12595.0
2019-12-06,17.59,17.6,17.585,17.6,2100.0
2019-12-09,17.585,17.61,17.585,17.585,3715.0
2019-12-10,17.6,17.6,17.54,17.585,8225.0
2019-12-11,17.59,17.6,17.54,17.6,16984.0
2019-12-12,17.615,17.625,17.49,17.525,6661.0
2019-12-13,17.55,17.585,17.53,17.585,11216.0
2019-12-16,17.615,17.615,17.55,17.575,11325.0
2019-12-17,17.6,17.6,17.555,17.59,38200.0
2019-12-18,17.59,17.59,17.49,17.54,6272.0
2019-12-19,17.55,17.59,17.53,17.575,15322.0
2019-12-20,17.65,17.65,17.59,17.635,18966.0
2019-12-23,17.66,17.66,17.585,17.585,16100.0
2019-12-24,17.65,17.66,17.6,17.65,4211.0
2019-12-27,17.685,17.685,17.625,17.625,22320.0
2019-12-30,17.625,17.625,17.585,17.62,3611.0
2019-12-31,17.62,17.62,17.51,17.51,10040.0
2020-01-02,17.62,17.635,17.565,17.62,4890.0
2020-01-03,17.685,17.73,17.645,17.705,14560.0
2020-01-06,17.795,17.795,17.645,17.645,11975.0
2020-01-07,17.66,17.71,17.66,17.67,9778.0
2020-01-08,17.72,17.72,17.6,17.625,6450.0
2020-01-09,17.65,17.66,17.575,17.66,8583.0
2020-01-10,17.675,17.675,17.62,17.675,11643.0
2020-01-13,17.625,17.785,17.6,17.635,91471.0
2020-01-14,17.705,17.705,17.625,17.685,11733.0
2020-01-15,17.755,17.755,17.675,17.745,13061.0
2020-01-16,17.77,17.77,17.675,17.72,13458.0
2020-01-17,17.745,17.745,17.675,17.695,7971.0
2020-01-20,17.76,17.77,17.695,17.76,20428.0
2020-01-21,17.785,17.805,17.755,17.77,17825.0
2020-01-22,17.82,17.865,17.78,17.865,15833.0
2020-01-23,17.93,17.93,17.855,17.89,10134.0
2020-01-24,17.94,17.965,17.9,17.965,75060.0
2020-01-27,18.075,18.075,17.99,18.04,9563.0
2020-01-28,18.065,18.065,17.955,17.965,9077.0
2020-01-29,18.04,18.04,18.0,18.035,5658.0
2020-01-30,18.095,18.095,18.01,18.015,8766.0
2020-01-31,18.095,18.095,18.035,18.06,9722.0
2020-02-03,18.105,18.105,18.03,18.085,6050.0
2020-02-04,18.115,18.115,17.985,18.02,14438.0
2020-02-05,18.035,18.035,17.91,17.935,11849.0
2020-02-06,18.0,18.01,17.945,17.945,7493.0
2020-02-07,18.07,18.07,17.985,18.0,14388.0
2020-02-10,18.13,18.13,18.035,18.06,14949.0
2020-02-11,18.055,18.115,18.01,18.035,16693.0
2020-02-12,18.06,18.06,17.935,17.985,9450.0
2020-02-13,18.03,18.03,17.935,17.995,26880.0
2020-02-14,17.96,18.06,17.96,18.0,6570.0
2020-02-18,18.105,18.105,18.045,18.045,3919.0
2020-02-19,18.095,18.095,18.02,18.045,6053.0
2020-02-20,18.115,18.14,18.105,18.14,11300.0
2020-02-21,18.18,18.18,18.115,18.115,6867.0
2020-02-24,18.105,18.29,18.105,18.17,26459.0
2020-02-25,18.225,18.23,18.2,18.215,6600.0
2020-02-26,18.225,18.225,18.115,18.17,225858.0
2020-02-27,18.28,18.28,18.145,18.145,7863.0
2020-02-28,18.315,18.715,18.17,18.17,48621.0
2020-03-02,18.32,18.33,18.16,18.16,29471.0
2020-03-03,18.305,18.455,18.225,18.42,18800.0
2020-03-04,18.475,18.49,18.38,18.38,8092.0
2020-03-05,18.525,18.565,18.475,18.565,26065.0
2020-03-06,18.7,18.745,18.6,18.635,23896.0
2020-03-09,18.905,18.99,18.84,18.925,40732.0
2020-03-10,18.785,18.9,18.59,18.695,40638.0
2020-03-11,18.815,18.815,18.585,18.6,13823.0
2020-03-12,18.345,18.76,18.03,18.03,14695.0
2020-03-13,17.99,18.2,17.99,18.115,41001.0
2020-03-16,17.87,18.335,17.105,18.33,41368.0
2020-03-17,18.285,18.285,17.41,17.86,10785.0
2020-03-18,16.825,18.055,15.965,16.345,31908.0
2020-03-19,16.475,17.715,16.125,16.37,137304.0
2020-03-20,16.43,17.76,16.075,17.025,539812.0
2020-03-23,16.91,17.495,16.91,17.445,14992.0
2020-03-24,16.78,17.435,16.78,17.29,7216.0
2020-03-25,17.785,17.785,17.375,17.4,29181.0
2020-03-26,17.3,17.48,16.995,16.995,25329.0
2020-03-27,17.765,17.905,17.53,17.565,14400.0
2020-03-30,17.095,17.945,17.095,17.86,28312.0
2020-03-31,17.79,17.92,17.785,17.92,18788.0
2020-04-01,17.845,17.89,17.76,17.805,12712.0
2020-04-02,17.625,17.965,17.625,17.845,346858.0
2020-04-03,17.635,17.845,17.635,17.745,7900.0
2020-04-06,17.795,18.025,17.795,17.99,10260.0
2020-04-07,17.845,17.845,17.635,17.65,4100.0
2020-04-08,17.635,17.805,17.625,17.805,131567.0
2020-04-09,17.805,17.99,17.725,17.785,12900.0
2020-04-13,17.89,18.11,17.66,18.11,3951.0
2020-04-14,18.01,18.185,17.845,17.895,10655.0
2020-04-15,18.16,18.265,17.965,18.265,19757.0
2020-04-16,18.27,18.27,18.18,18.195,18200.0
2020-04-17,18.245,18.435,18.245,18.375,31670.0
2020-04-20,18.53,18.53,18.365,18.51,5645.0
2020-04-21,18.51,18.74,18.23,18.39,20101.0
2020-04-22,18.45,18.45,18.41,18.41,2100.0
2020-04-23,18.56,18.57,18.425,18.57,7000.0
2020-04-24,18.56,18.59,18.53,18.59,8845.0
2020-04-27,18.545,18.545,18.51,18.51,6950.0
2020-04-28,18.475,18.52,18.45,18.52,19225.0
2020-04-29,18.545,18.655,18.5,18.56,10529.0
2020-04-30,18.645,18.675,18.57,18.57,3661.0
2020-05-01,18.745,18.745,18.6,18.62,8007.0
2020-05-04,18.655,18.68,18.625,18.67,5915.0
2020-05-05,18.62,18.685,18.57,18.67,15545.0
2020-05-06,18.645,18.72,18.56,18.6,6604.0
2020-05-07,18.695,18.695,18.51,18.685,2803.0
2020-05-08,18.72,18.72,18.595,18.62,11856.0
2020-05-11,18.6,18.685,18.585,18.635,5312.0
2020-05-12,18.61,18.61,18.535,18.55,4378.0
2020-05-13,18.705,18.705,18.54,18.62,6738.0
2020-05-14,18.685,18.685,18.6,18.635,26441.0
2020-05-15,18.705,18.705,18.61,18.62,8600.0
2020-05-19,18.66,18.66,18.525,18.575,26723.0
2020-05-20,18.66,18.66,18.585,18.655,22300.0
2020-05-21,18.73,18.73,18.635,18.645,8899.0
2020-05-22,18.73,18.79,18.67,18.765,28999.0
2020-05-25,18.8,18.8,18.78,18.78,7700.0
2020-05-26,18.78,18.78,18.67,18.67,17950.0
2020-05-27,18.765,18.765,18.6,18.72,24925.0
2020-05-28,18.83,18.83,18.68,18.73,22825.0
2020-05-29,18.715,18.79,18.67,18.755,15200.0
2020-06-01,18.795,18.805,18.675,18.805,9499.0
2020-06-02,18.735,18.765,18.71,18.73,21925.0
2020-06-03,18.765,18.765,18.685,18.73,21300.0
2020-06-04,18.79,18.795,18.66,18.67,19477.0
2020-06-05,18.71,18.71,18.585,18.685,65161.0
2020-06-08,18.685,18.755,18.635,18.735,33980.0
2020-06-09,18.73,18.83,18.72,18.72,21423.0
2020-06-10,18.9,18.915,18.755,18.91,7861.0
2020-06-11,18.995,18.995,18.88,18.995,31366.0
2020-06-12,18.985,19.01,18.89,18.89,27178.0
2020-06-15,19.01,19.045,18.925,19.045,12681.0
2020-06-16,19.02,19.02,18.91,18.915,10050.0
2020-06-17,19.035,19.045,18.995,19.035,11442.0
2020-06-18,19.08,19.115,18.95,19.105,14725.0
2020-06-19,19.035,19.095,18.985,19.095,20661.0
2020-06-22,19.09,19.09,19.02,19.055,13500.0
2020-06-23,19.31,19.31,19.02,19.035,8716.0
2020-06-24,19.09,19.09,19.0,19.01,30075.0
2020-06-25,19.0,19.02,18.95,18.97,25959.0
2020-06-26,19.08,19.08,18.97,19.045,24851.0
2020-06-29,19.03,19.045,19.02,19.045,23350.0
2020-06-30,19.12,19.12,19.01,19.07,8561.0
2020-07-02,19.095,19.095,19.005,19.055,15100.0
2020-07-03,19.01,19.08,19.01,19.065,11866.0
2020-07-06,19.07,19.13,19.01,19.07,20934.0
2020-07-07,19.08,19.15,19.08,19.13,38825.0
2020-07-08,19.125,19.175,19.065,19.07,27273.0
2020-07-09,19.13,19.245,19.105,19.125,18452.0
2020-07-10,19.165,19.165,19.03,19.13,23515.0
2020-07-13,19.15,19.155,19.02,19.155,20385.0
2020-07-14,19.175,19.175,19.065,19.14,7279.0
2020-07-15,19.175,19.19,19.125,19.175,37400.0
2020-07-16,19.105,19.225,19.105,19.225,32545.0
2020-07-17,19.245,19.26,19.15,19.235,13591.0
2020-07-20,19.275,19.275,19.175,19.245,11123.0
2020-07-21,19.285,19.295,19.175,19.225,17305.0
2020-07-22,19.31,19.32,19.19,19.285,13070.0
2020-07-23,19.275,19.295,19.19,19.285,11812.0
2020-07-24,19.31,19.31,19.185,19.305,23704.0
2020-07-27,19.335,19.335,19.225,19.26,6200.0
2020-07-28,19.32,19.345,19.31,19.345,19400.0
2020-07-29,19.38,19.38,19.26,19.355,13306.0
2020-07-30,19.38,19.39,19.31,19.38,25028.0
2020-07-31,19.365,19.395,19.295,19.39,21994.0
2020-08-04,19.485,19.485,19.305,19.435,26096.0
2020-08-05,19.485,19.485,19.345,19.415,77995.0
2020-08-06,19.46,19.485,19.425,19.46,29920.0
2020-08-07,19.425,19.5,19.365,19.365,8066.0
2020-08-10,19.475,19.475,19.345,19.345,8566.0
2020-08-11,19.405,19.405,19.26,19.26,10891.0
2020-08-12,19.2,19.315,19.195,19.255,17858.0
2020-08-13,19.295,19.295,19.195,19.195,15903.0
2020-08-14,19.255,19.255,19.22,19.235,30586.0
2020-08-17,19.245,19.285,19.21,19.285,28355.0
2020-08-18,19.295,19.34,19.195,19.315,29095.0
2020-08-19,19.2,19.315,19.2,19.27,23986.0
2020-08-20,19.305,19.58,19.285,19.33,18861.0
2020-08-21,19.315,19.32,19.295,19.295,15811.0
2020-08-24,19.32,19.32,19.305,19.315,12671.0
2020-08-25,19.305,19.305,19.195,19.27,3946.0
2020-08-26,19.21,19.245,19.195,19.21,8000.0
2020-08-27,19.26,19.26,19.125,19.125,14870.0
2020-08-28,19.125,19.15,19.08,19.15,1665.0
2020-08-31,19.15,19.2,19.1,19.175,9150.0
2020-09-01,19.24,19.27,19.195,19.27,9333.0
2020-09-02,19.325,19.325,19.245,19.315,6747.0
2020-09-03,19.4,19.4,19.29,19.365,4799.0
2020-09-04,19.305,19.305,19.255,19.265,10300.0
2020-09-08,19.265,19.33,19.205,19.29,8344.0
2020-09-09,19.305,19.34,19.23,19.34,22451.0
2020-09-10,19.35,19.35,19.255,19.305,10577.0
2020-09-11,19.325,19.33,19.305,19.33,4380.0
2020-09-14,19.395,19.395,19.33,19.34,17109.0
2020-09-15,19.42,19.42,19.3,19.34,15799.0
2020-09-16,19.4,19.4,19.27,19.325,7092.0
2020-09-17,19.33,19.33,19.255,19.315,14470.0
2020-09-18,19.33,19.33,19.265,19.315,3419.0
2020-09-21,19.325,19.34,19.305,19.325,6602.0
2020-09-22,19.255,19.325,19.255,19.315,8160.0
2020-09-23,19.315,19.315,19.255,19.3,6458.0
2020-09-24,19.305,19.305,19.27,19.3,9000.0
2020-09-25,19.3,19.3,19.245,19.29,7660.0
2020-09-28,19.29,19.29,19.24,19.265,4000.0
2020-09-29,19.27,19.29,19.265,19.27,6070.0
2020-09-30,19.28,19.28,19.21,19.22,1618.0
2020-10-01,19.175,19.245,19.165,19.245,7680.0
2020-10-02,19.2,19.255,19.2,19.235,1725.0
2020-10-05,19.255,19.255,19.175,19.19,6666.0
2020-10-06,19.19,19.255,19.175,19.235,25490.0
2020-10-07,19.225,19.225,19.165,19.185,7738.0
2020-10-08,19.19,19.21,19.15,19.185,23750.0
2020-10-09,19.185,19.27,19.16,19.27,23281.0
2020-10-13,19.22,19.255,19.16,19.22,13411.0
2020-10-14,19.255,19.255,19.2,19.245,7418.0
2020-10-15,19.27,19.295,19.235,19.27,21517.0
2020-10-16,19.27,19.27,19.185,19.185,32612.0
2020-10-19,19.19,19.245,19.19,19.245,5215.0
2020-10-20,19.235,19.235,19.185,19.2,9577.0
2020-10-21,19.19,19.21,19.16,19.2,17614.0
2020-10-22,19.2,19.2,19.14,19.16,12280.0
2020-10-23,19.16,19.185,19.125,19.16,33055.0
2020-10-26,19.175,19.2,19.16,19.185,25812.0
2020-10-27,19.19,19.2,19.14,19.2,28258.0
2020-10-28,19.225,19.235,19.19,19.225,8740.0
2020-10-29,19.225,19.225,19.13,19.15,24868.0
2020-10-30,19.165,19.165,19.105,19.14,4094.0
2020-11-02,19.12,19.165,19.085,19.085,37450.0
2020-11-03,19.07,19.105,19.045,19.05,16863.0
2020-11-04,19.13,19.175,19.13,19.165,15550.0
2020-11-05,19.205,19.205,19.145,19.145,56469.0
2020-11-06,19.145,19.175,19.13,19.14,8866.0
2020-11-09,19.145,19.145,19.0,19.02,52652.0
2020-11-10,19.025,19.07,19.02,19.07,21975.0
2020-11-11,19.06,19.105,19.06,19.105,23678.0
2020-11-12,19.12,19.14,19.11,19.14,23685.0
2020-11-13,19.155,19.155,19.095,19.145,25266.0
2020-11-16,19.155,19.155,19.105,19.145,48160.0
2020-11-17,19.165,19.165,19.095,19.155,25040.0
2020-11-18,19.12,19.19,19.12,19.175,7548.0
2020-11-19,19.14,19.205,19.14,19.2,18289.0
2020-11-20,19.2,19.235,19.2,19.235,20074.0
2020-11-23,19.265,19.265,19.2,19.25,19230.0
2020-11-24,19.25,19.25,19.19,19.225,54899.0
2020-11-25,19.18,19.24,19.18,19.235,18115.0
2020-11-26,19.25,19.25,19.205,19.24,9226.0
2020-11-27,19.145,19.265,19.08,19.26,33644.0
2020-11-30,19.32,19.39,19.24,19.275,44929.0
2020-12-01,19.315,19.315,19.24,19.28,25290.0
2020-12-02,19.265,19.265,19.205,19.23,27472.0
2020-12-03,19.23,19.24,19.18,19.215,17912.0
2020-12-04,19.16,19.265,19.155,19.185,14105.0
2020-12-07,19.205,19.215,19.135,19.215,118822.0
2020-12-08,19.24,19.255,19.17,19.24,63503.0
2020-12-09,19.18,19.23,19.18,19.205,10487.0
2020-12-10,19.25,19.25,19.185,19.22,11704.0
2020-12-11,19.275,19.28,19.23,19.25,15723.0
2020-12-14,19.25,19.255,19.195,19.255,8094.0
2020-12-15,19.25,19.255,19.18,19.215,42623.0
2020-12-16,19.205,19.25,19.205,19.24,29350.0
2020-12-17,19.22,19.265,19.205,19.24,31985.0
2020-12-18,19.275,19.275,19.24,19.275,20763.0
2020-12-21,19.29,19.29,19.255,19.275,23577.0
2020-12-22,19.275,19.3,19.275,19.3,21045.0
2020-12-23,19.315,19.315,19.25,19.3,33061.0
2020-12-24,19.3,19.3,19.29,19.3,4419.0
2020-12-29,19.29,19.325,19.29,19.325,9037.0
2020-12-30,19.405,19.43,19.315,19.335,10593.0
2020-12-31,19.36,19.385,19.345,19.385,17565.0
2021-01-04,19.395,19.395,19.36,19.38,15160.0
2021-01-05,19.395,19.395,19.31,19.335,61233.0
2021-01-06,19.31,19.31,19.23,19.28,39464.0
2021-01-07,19.24,19.255,19.17,19.215,28039.0
2021-01-08,19.16,19.25,19.16,19.215,194995.0
2021-01-11,19.25,19.25,19.185,19.215,16641.0
2021-01-12,19.205,19.205,19.11,19.145,21004.0
2021-01-13,19.22,19.23,19.17,19.22,9926.0
2021-01-14,19.255,19.255,19.17,19.17,14870.0
2021-01-15,19.23,19.24,19.185,19.23,29816.0
2021-01-18,19.18,19.265,19.17,19.255,16315.0
2021-01-19,19.265,19.265,19.215,19.25,55098.0
2021-01-20,19.265,19.265,19.185,19.25,29454.0
2021-01-21,19.25,19.25,19.185,19.215,41170.0
2021-01-22,19.23,19.23,19.15,19.23,35103.0
2021-01-25,19.25,19.25,19.23,19.25,18128.0
2021-01-26,19.265,19.265,19.205,19.24,37046.0
2021-01-27,19.255,19.255,19.17,19.24,38394.0
2021-01-28,19.24,19.24,19.17,19.23,32669.0
2021-01-29,19.195,19.23,19.17,19.22,36451.0
2021-02-01,19.23,19.24,19.145,19.24,23689.0
2021-02-02,19.25,19.25,19.205,19.22,23264.0
2021-02-03,19.215,19.22,19.135,19.18,26847.0
2021-02-04,19.12,19.16,19.12,19.16,27063.0
2021-02-05,19.17,19.17,19.075,19.125,27003.0
2021-02-08,19.03,19.125,19.03,19.11,34873.0
2021-02-09,19.135,19.145,19.11,19.145,51005.0
2021-02-10,19.145,19.145,19.05,19.09,45984.0
2021-02-11,19.155,19.155,19.065,19.135,52461.0
2021-02-12,19.16,19.16,19.065,19.1,21932.0
2021-02-16,19.12,19.12,18.99,19.005,29034.0
2021-02-17,19.025,19.03,18.925,19.005,53296.0
2021-02-18,18.925,18.995,18.925,18.99,28050.0
2021-02-19,18.97,18.97,18.875,18.92,32096.0
2021-02-22,18.825,18.92,18.825,18.86,10662.0
2021-02-23,18.79,18.85,18.79,18.84,39833.0
2021-02-24,18.755,18.83,18.735,18.755,40641.0
2021-02-25,18.565,18.73,18.565,18.625,63365.0
2021-02-26,18.72,18.79,18.625,18.755,32189.0
2021-03-01,18.79,18.935,18.65,18.92,171640.0
2021-03-02,18.865,18.865,18.765,18.84,35359.0
2021-03-03,18.7,18.84,18.7,18.8,25231.0
2021-03-04,18.675,18.815,18.665,18.695,40604.0
2021-03-05,18.555,18.73,18.555,18.685,42629.0
2021-03-08,18.66,18.66,18.605,18.63,32115.0
2021-03-09,18.57,18.685,18.555,18.675,22444.0
2021-03-10,18.625,18.755,18.625,18.735,23755.0
2021-03-11,18.765,18.765,18.685,18.7,16156.0
2021-03-12,18.675,18.695,18.51,18.535,24430.0
2021-03-15,18.58,18.58,18.53,18.58,19395.0
2021-03-16,18.605,18.605,18.52,18.565,16483.0
2021-03-17,18.46,18.535,18.46,18.53,29336.0
2021-03-18,18.39,18.565,18.39,18.5,14712.0
2021-03-19,18.565,18.565,18.485,18.5,17227.0
2021-03-22,18.555,18.555,18.46,18.51,23489.0
2021-03-23,18.59,18.59,18.555,18.58,14003.0
2021-03-24,18.59,18.64,18.53,18.64,23002.0
2021-03-25,18.58,18.665,18.58,18.63,18211.0
2021-03-26,18.63,18.65,18.545,18.63,20871.0
2021-03-29,18.71,18.875,18.545,18.555,21228.0
2021-03-30,18.485,18.59,18.485,18.59,20052.0
2021-03-31,18.555,18.6,18.535,18.545,151735.0
2021-04-01,18.635,18.67,18.58,18.64,72242.0
2021-04-05,18.58,18.605,18.53,18.555,23911.0
2021-04-06,18.64,18.66,18.615,18.65,29549.0
2021-04-07,18.695,18.695,18.615,18.67,20080.0
2021-04-08,18.695,18.695,18.64,18.685,19852.0
2021-04-09,18.67,18.675,18.625,18.67,18076.0
2021-04-12,18.66,18.675,18.635,18.67,9352.0
2021-04-13,18.685,18.685,18.615,18.675,51021.0
2021-04-14,18.615,18.67,18.615,18.65,11683.0
2021-04-15,18.615,18.72,18.615,18.675,86856.0
2021-04-16,18.615,18.705,18.615,18.66,12027.0
2021-04-19,18.605,18.64,18.58,18.6,8966.0
2021-04-20,18.615,18.635,18.545,18.615,20641.0
2021-04-21,18.625,18.65,18.57,18.605,14991.0
2021-04-22,18.635,18.635,18.565,18.625,31053.0
2021-04-23,18.565,18.605,18.545,18.58,17954.0
2021-04-26,18.52,18.605,18.52,18.565,8963.0
2021-04-27,18.6,18.6,18.51,18.53,6594.0
2021-04-28,18.52,18.605,18.52,18.59,28900.0
2021-04-29,18.58,18.58,18.52,18.555,28165.0
2021-04-30,18.615,18.615,18.555,18.6,25603.0
2021-05-03,18.61,18.61,18.575,18.575,17435.0
2021-05-04,18.63,18.63,18.57,18.605,30259.0
2021-05-05,18.56,18.62,18.56,18.61,28200.0
2021-05-06,18.63,18.63,18.55,18.61,20836.0
2021-05-07,18.585,18.64,18.585,18.62,37316.0
2021-05-10,18.645,18.645,18.575,18.605,13319.0
2021-05-11,18.575,18.575,18.54,18.54,13928.0
2021-05-12,18.49,18.535,18.47,18.48,18267.0
2021-05-13,18.55,18.55,18.48,18.55,20458.0
2021-05-14,18.575,18.575,18.515,18.55,14218.0
2021-05-17,18.54,18.55,18.515,18.54,13668.0
2021-05-18,18.55,18.575,18.49,18.55,49218.0
2021-05-19,18.56,18.56,18.49,18.55,24280.0
2021-05-20,18.56,18.575,18.535,18.575,18462.0
2021-05-21,18.585,18.585,18.55,18.575,14189.0
2021-05-25,18.57,18.64,18.55,18.595,26046.0
2021-05-26,18.61,18.675,18.61,18.655,37820.0
2021-05-27,18.655,18.665,18.605,18.655,32533.0
2021-05-28,18.675,18.675,18.64,18.655,21434.0
2021-05-31,18.665,18.665,18.61,18.62,9342.0
2021-06-01,18.67,18.675,18.615,18.67,18723.0
2021-06-02,18.67,18.695,18.65,18.65,24673.0
2021-06-03,18.65,18.675,18.64,18.64,10618.0
2021-06-04,18.64,18.72,18.64,18.695,22800.0
2021-06-07,18.73,18.73,18.66,18.675,16274.0
2021-06-08,18.74,18.74,18.705,18.71,26769.0
2021-06-09,18.71,18.745,18.71,18.74,23841.0
2021-06-10,18.695,18.755,18.675,18.755,7337.0
2021-06-11,18.815,18.815,18.705,18.745,27474.0
2021-06-14,18.765,18.765,18.705,18.745,23459.0
2021-06-15,18.765,18.765,18.74,18.765,18714.0
2021-06-16,18.74,18.78,18.73,18.745,9823.0
2021-06-17,18.705,18.775,18.705,18.73,21881.0
2021-06-18,18.79,18.815,18.755,18.775,67068.0
2021-06-21,18.745,18.845,18.745,18.78,14767.0
2021-06-22,18.81,18.81,18.705,18.74,106987.0
2021-06-23,18.815,18.815,18.73,18.79,28788.0
2021-06-24,18.81,18.835,18.74,18.765,17775.0
2021-06-25,18.845,18.845,18.74,18.775,9986.0
2021-06-28,18.815,18.815,18.775,18.79,25262.0
2021-06-29,18.79,18.8,18.73,18.755,21579.0
2021-06-30,18.73,18.81,18.73,18.81,16415.0
2021-07-02,18.84,18.84,18.77,18.77,4026.0
2021-07-05,18.785,18.795,18.76,18.785,766.0
2021-07-06,18.745,18.855,18.745,18.85,27165.0
2021-07-07,18.89,18.89,18.795,18.875,21254.0
2021-07-08,18.91,18.92,18.855,18.89,16594.0
2021-07-09,18.92,18.92,18.805,18.815,15236.0
2021-07-12,18.875,18.875,18.78,18.815,8715.0
2021-07-13,18.84,18.84,18.795,18.805,11243.0
2021-07-14,18.745,18.855,18.745,18.84,20836.0
2021-07-15,18.82,18.89,18.815,18.885,11393.0
2021-07-16,18.885,18.91,18.82,18.91,16616.0
2021-07-19,18.97,19.015,18.97,18.995,28334.0
2021-07-20,18.97,19.06,18.945,19.015,27377.0
2021-07-21,18.97,18.97,18.865,18.885,18108.0
2021-07-22,18.92,18.925,18.89,18.925,14997.0
2021-07-23,18.945,18.945,18.85,18.91,11412.0
2021-07-26,18.865,18.945,18.865,18.89,20687.0
2021-07-27,18.875,18.955,18.875,18.925,36641.0
2021-07-28,18.875,18.955,18.875,18.925,18387.0
2021-07-29,18.955,18.955,18.9,18.935,20809.0
2021-07-30,18.935,18.935,18.885,18.925,27285.0
2021-08-03,19.005,19.005,18.985,18.995,17783.0
2021-08-04,19.055,19.055,18.935,18.935,32622.0
2021-08-05,18.98,18.98,18.915,18.98,7859.0
2021-08-06,18.96,18.97,18.88,18.9,8200.0
2021-08-09,18.935,18.935,18.855,18.87,6912.0
2021-08-10,18.82,18.865,18.82,18.865,13764.0
2021-08-11,18.835,18.89,18.82,18.855,22010.0
2021-08-12,18.845,18.855,18.83,18.845,8038.0
2021-08-13,18.915,18.915,18.88,18.9,9646.0
2021-08-16,18.9,18.98,18.89,18.945,49334.0
2021-08-17,18.935,18.97,18.88,18.945,17119.0
2021-08-18,18.935,18.945,18.905,18.945,8331.0
2021-08-19,18.96,18.98,18.89,18.96,25324.0
2021-08-20,19.005,19.005,18.925,18.925,21062.0
2021-08-23,18.9,18.945,18.9,18.905,9498.0
2021-08-24,18.865,18.915,18.865,18.905,10503.0
2021-08-25,18.845,18.945,18.84,18.865,8248.0
2021-08-26,18.87,18.88,18.835,18.865,25002.0
2021-08-27,18.905,18.905,18.835,18.89,11096.0
2021-08-30,18.945,18.95,18.925,18.95,21000.0
2021-08-31,18.98,18.98,18.89,18.89,23743.0
2021-09-01,18.94,18.94,18.895,18.93,9235.0
2021-09-02,18.94,18.995,18.925,18.975,2485.0
2021-09-03,18.95,19.0,18.95,18.965,14836.0
2021-09-07,18.905,18.95,18.895,18.94,7925.0
2021-09-08,18.96,18.96,18.915,18.95,8212.0
2021-09-09,18.965,18.995,18.905,18.965,57129.0
2021-09-10,18.985,18.985,18.905,18.94,57558.0
2021-09-13,18.95,18.95,18.905,18.93,7748.0
2021-09-14,18.895,18.975,18.895,18.975,33853.0
2021-09-15,18.995,18.995,18.925,18.975,62350.0
2021-09-16,18.87,18.95,18.87,18.94,10044.0
2021-09-17,18.925,18.925,18.855,18.895,16456.0
2021-09-20,18.925,18.94,18.895,18.925,30817.0
2021-09-21,18.96,18.96,18.895,18.95,11753.0
2021-09-22,18.95,18.95,18.905,18.94,7695.0
2021-09-23,18.87,18.89,18.82,18.835,29543.0
2021-09-24,18.86,18.86,18.79,18.825,27320.0
2021-09-27,18.81,18.81,18.775,18.79,17258.0
2021-09-28,18.715,18.775,18.715,18.715,23360.0
2021-09-29,18.755,18.775,18.66,18.705,43777.0
2021-09-30,18.755,18.765,18.67,18.67,11894.0
2021-10-01,18.685,18.81,18.685,18.77,13055.0
2021-10-04,18.77,18.78,18.685,18.72,21572.0
2021-10-05,18.675,18.735,18.675,18.72,11335.0
2021-10-06,18.745,18.745,18.7,18.7,11570.0
2021-10-07,18.675,18.745,18.66,18.695,7188.0
2021-10-08,18.695,18.695,18.58,18.605,11616.0
2021-10-12,18.595,18.615,18.555,18.58,23971.0
2021-10-13,18.56,18.65,18.555,18.595,27109.0
2021-10-14,18.605,18.72,18.605,18.665,27907.0
2021-10-15,18.595,18.685,18.595,18.63,26836.0
2021-10-18,18.63,18.665,18.63,18.66,18040.0
2021-10-19,18.63,18.695,18.605,18.605,26118.0
2021-10-20,18.625,18.66,18.625,18.63,8600.0
2021-10-21,18.555,18.625,18.555,18.555,62159.0
2021-10-22,18.615,18.63,18.59,18.59,14111.0
2021-10-25,18.625,18.64,18.605,18.605,12864.0
2021-10-26,18.66,18.66,18.605,18.65,18265.0
2021-10-27,18.625,18.695,18.605,18.675,36407.0
2021-10-28,18.665,18.665,18.525,18.66,33652.0
2021-10-29,18.63,18.665,18.535,18.665,21410.0
2021-11-01,18.56,18.58,18.525,18.55,10699.0
2021-11-02,18.55,18.595,18.51,18.545,11896.0
2021-11-03,18.5,18.56,18.465,18.55,32025.0
2021-11-04,18.585,18.65,18.585,18.615,69066.0
2021-11-05,18.585,18.685,18.56,18.64,43313.0
2021-11-08,18.585,18.625,18.585,18.585,16890.0
2021-11-09,18.64,18.685,18.64,18.685,12873.0
2021-11-10,18.64,18.64,18.545,18.605,24536.0
2021-11-11,18.63,18.63,18.595,18.595,8640.0
2021-11-12,18.615,18.64,18.55,18.64,15496.0
2021-11-15,18.625,18.625,18.57,18.57,8945.0
2021-11-16,18.58,18.58,18.465,18.5,14122.0
2021-11-17,18.58,18.625,18.49,18.615,31332.0
2021-11-18,18.545,18.615,18.545,18.57,13222.0
2021-11-19,18.595,18.665,18.585,18.64,43483.0
2021-11-22,18.525,18.625,18.515,18.525,11232.0
2021-11-23,18.465,18.57,18.465,18.465,34604.0
2021-11-24,18.515,18.535,18.475,18.51,52790.0
2021-11-25,18.51,18.58,18.51,18.535,14615.0
2021-11-26,18.675,18.7,18.55,18.7,32252.0
2021-11-29,18.625,18.65,18.58,18.595,26257.0
2021-11-30,18.64,18.735,18.615,18.675,32179.0
2021-12-01,18.58,18.735,18.58,18.73,20784.0
2021-12-02,18.73,18.78,18.675,18.73,25596.0
2021-12-03,18.72,18.825,18.72,18.765,49810.0
2021-12-06,18.735,18.765,18.675,18.7,42455.0
2021-12-07,18.63,18.7,18.63,18.64,48530.0
2021-12-08,18.595,18.71,18.585,18.7,21406.0
2021-12-09,18.675,18.88,18.665,18.73,36713.0
2021-12-10,18.71,18.81,18.7,18.775,17350.0
2021-12-13,18.77,18.87,18.77,18.86,33252.0
2021-12-14,18.87,18.88,18.77,18.79,20952.0
2021-12-15,18.845,18.86,18.735,18.845,34392.0
2021-12-16,18.835,18.92,18.835,18.92,24375.0
2021-12-17,18.96,18.96,18.905,18.92,25091.0
2021-12-20,18.95,18.985,18.845,18.845,22288.0
2021-12-21,18.8,18.87,18.79,18.81,14293.0
2021-12-22,18.79,18.88,18.79,18.845,18975.0
2021-12-23,18.835,18.905,18.81,18.825,6018.0
2021-12-24,18.895,18.895,18.77,18.77,8400.0
2021-12-29,18.79,18.845,18.79,18.815,27621.0
2021-12-30,18.79,18.89,18.79,18.88,20546.0
2021-12-31,18.915,18.935,18.87,18.935,9218.0
2022-01-04,18.75,19.015,18.72,18.74,33198.0
2022-01-05,18.75,18.785,18.675,18.71,18799.0
2022-01-06,18.615,18.74,18.595,18.595,15723.0
2022-01-07,18.64,18.64,18.555,18.58,19106.0
2022-01-10,18.56,18.57,18.445,18.555,14885.0
2022-01-11,18.52,18.58,18.52,18.52,12199.0
2022-01-12,18.57,18.57,18.5,18.56,24631.0
2022-01-13,18.56,18.57,18.51,18.57,34895.0
2022-01-14,18.56,18.56,18.475,18.51,6390.0
2022-01-17,18.405,18.48,18.405,18.475,8184.0
2022-01-18,18.445,18.445,18.35,18.35,29930.0
2022-01-19,18.375,18.385,18.34,18.375,23609.0
2022-01-20,18.41,18.41,18.36,18.36,8692.0
2022-01-21,18.385,18.475,18.385,18.465,41097.0
2022-01-24,18.52,18.52,18.385,18.385,23573.0
2022-01-25,18.365,18.465,18.365,18.375,32548.0
2022-01-26,18.365,18.475,18.36,18.36,11748.0
2022-01-27,18.365,18.475,18.365,18.465,51132.0
2022-01-28,18.365,18.49,18.365,18.475,25294.0
2022-01-31,18.44,18.465,18.365,18.42,11791.0
2022-02-01,18.37,18.475,18.37,18.405,5659.0
2022-02-02,18.37,18.465,18.37,18.415,24843.0
2022-02-03,18.335,18.425,18.325,18.395,20118.0
2022-02-04,18.415,18.415,18.315,18.38,6432.0
2022-02-07,18.395,18.395,18.28,18.38,15625.0
2022-02-08,18.335,18.35,18.29,18.335,13481.0
2022-02-09,18.3,18.325,18.29,18.3,25306.0
2022-02-10,18.22,18.3,18.175,18.185,15583.0
2022-02-11,18.21,18.245,18.15,18.22,21881.0
2022-02-14,18.2,18.255,18.13,18.2,15209.0
2022-02-15,18.175,18.175,18.085,18.085,26772.0
2022-02-16,18.105,18.175,18.075,18.11,21257.0
2022-02-17,18.21,18.21,18.15,18.165,10619.0
2022-02-18,18.15,18.21,18.15,18.21,14911.0
2022-02-22,18.105,18.19,18.105,18.155,15103.0
2022-02-23,18.165,18.165,18.075,18.085,17995.0
2022-02-24,18.075,18.23,18.075,18.14,12597.0
2022-02-25,18.105,18.15,18.075,18.15,23677.0
2022-02-28,18.235,18.235,18.14,18.165,13650.0
2022-03-01,18.22,18.37,18.025,18.365,25773.0
2022-03-02,18.365,18.37,18.255,18.285,17044.0
2022-03-03,18.32,18.32,18.21,18.22,23437.0
2022-03-04,18.24,18.365,18.24,18.345,32448.0
2022-03-07,18.335,18.335,18.195,18.25,7229.0
2022-03-08,18.25,18.25,18.08,18.115,5900.0
2022-03-09,18.17,18.17,18.025,18.07,18107.0
2022-03-10,18.01,18.125,17.895,17.93,8838.0
2022-03-11,17.92,17.98,17.785,17.84,20022.0
2022-03-14,17.68,17.945,17.66,17.66,10334.0
2022-03-15,17.615,17.82,17.61,17.61,11532.0
2022-03-16,17.485,17.68,17.485,17.68,6844.0
2022-03-17,17.68,17.74,17.68,17.715,15900.0
2022-03-18,17.615,17.77,17.615,17.77,4423.0
2022-03-21,17.68,17.75,17.6,17.625,5560.0
2022-03-22,17.535,17.575,17.495,17.495,33116.0
2022-03-23,17.535,17.66,17.53,17.635,6993.0
2022-03-24,17.59,17.715,17.545,17.59,18260.0
2022-03-25,17.615,17.615,17.44,17.485,32786.0
2022-03-28,17.45,17.575,17.45,17.51,14720.0
2022-03-29,17.565,17.61,17.53,17.555,9339.0
2022-03-30,17.59,17.66,17.555,17.635,40609.0
2022-03-31,17.6,17.715,17.6,17.69,6008.0
2022-04-01,17.715,17.725,17.63,17.7,12730.0
2022-04-04,17.76,17.76,17.655,17.71,9826.0
2022-04-05,17.7,17.7,17.575,17.635,21673.0
2022-04-06,17.585,17.62,17.555,17.62,11002.0
2022-04-07,17.595,17.595,17.515,17.53,13978.0
2022-04-08,17.395,17.505,17.395,17.435,3817.0
2022-04-11,17.435,17.475,17.325,17.38,21019.0
2022-04-12,17.37,17.52,17.37,17.47,18680.0
2022-04-13,17.495,17.495,17.395,17.405,14600.0
2022-04-14,17.36,17.36,17.27,17.27,6748.0
2022-04-18,17.28,17.37,17.245,17.255,6900.0
2022-04-19,17.265,17.3,17.19,17.235,19300.0
2022-04-20,17.28,17.28,17.175,17.185,21236.0
2022-04-21,17.065,17.15,17.06,17.105,4316.0
2022-04-22,17.075,17.15,16.95,17.085,37146.0
2022-04-25,17.075,17.23,17.075,17.14,26584.0
2022-04-26,17.13,17.31,17.13,17.175,16626.0
2022-04-27,17.155,17.21,17.12,17.14,25050.0
2022-04-28,17.05,17.19,17.04,17.155,27538.0
2022-04-29,17.155,17.155,17.005,17.155,3882.0
2022-05-02,17.125,17.125,16.985,16.985,19659.0
2022-05-03,16.975,17.115,16.965,17.055,24878.0
2022-05-04,16.985,17.035,16.945,17.035,23606.0
2022-05-05,16.965,17.035,16.85,16.875,34435.0
2022-05-06,16.865,17.035,16.59,16.815,32692.0
2022-05-09,16.76,16.93,16.76,16.93,24681.0
2022-05-10,16.85,17.01,16.85,16.91,9617.0
2022-05-11,16.77,16.91,16.77,16.885,19715.0
2022-05-12,16.91,17.035,16.895,16.93,27580.0
2022-05-13,16.965,16.965,16.86,16.9,19842.0
2022-05-16,16.865,16.965,16.865,16.92,10239.0
2022-05-17,16.83,16.875,16.735,16.815,39665.0
2022-05-18,16.815,16.9,16.815,16.875,22902.0
2022-05-19,16.985,17.045,16.93,16.94,31492.0
2022-05-20,16.875,17.02,16.875,16.99,11006.0
2022-05-24,16.865,17.365,16.865,17.0,21882.0
2022-05-25,17.045,17.09,17.035,17.055,38019.0
2022-05-26,17.025,17.07,17.01,17.025,16229.0
2022-05-27,17.045,17.1,17.045,17.045,10620.0
2022-05-30,16.985,17.115,16.985,17.0,13250.0
2022-05-31,16.975,17.07,16.955,16.965,33564.0
2022-06-01,16.935,16.97,16.9,16.94,6754.0
2022-06-02,16.97,16.97,16.88,16.905,14141.0
2022-06-03,16.835,16.87,16.815,16.86,19300.0
2022-06-06,16.745,16.845,16.71,16.71,17683.0
2022-06-07,16.735,16.775,16.665,16.71,14147.0
2022-06-08,16.62,16.665,16.62,16.64,16916.0
2022-06-09,16.65,16.71,16.565,16.71,10524.0
2022-06-10,16.65,16.745,16.575,16.575,26077.0
2022-06-13,16.415,16.48,16.405,16.46,15425.0
2022-06-14,16.39,16.435,16.29,16.31,19550.0
2022-06-15,16.355,16.435,16.345,16.435,21732.0
2022-06-16,16.415,16.495,16.355,16.485,35420.0
2022-06-17,16.47,16.675,16.44,16.485,29191.0
2022-06-20,16.47,16.485,16.435,16.435,45994.0
2022-06-21,16.425,16.485,16.395,16.405,27117.0
2022-06-22,16.46,16.56,16.425,16.53,16053.0
2022-06-23,16.575,16.655,16.55,16.605,23330.0
2022-06-24,16.53,16.605,16.415,16.495,23720.0
2022-06-27,16.495,16.515,16.405,16.46,10197.0
2022-06-28,16.485,16.56,16.44,16.56,24913.0
2022-06-29,16.565,16.61,16.565,16.565,12895.0
2022-06-30,16.61,16.665,16.53,16.565,20879.0
2022-07-04,16.725,16.725,16.555,16.625,7779.0
2022-07-05,16.645,16.75,16.645,16.725,8700.0
2022-07-06,16.68,16.695,16.6,16.605,11484.0
2022-07-07,16.58,16.65,16.58,16.635,25280.0
2022-07-08,16.57,16.57,16.49,16.525,9761.0
2022-07-11,16.59,16.59,16.535,16.565,10274.0
2022-07-12,16.6,16.725,16.57,16.58,21947.0
2022-07-13,16.58,16.67,16.555,16.615,3515.0
2022-07-14,16.59,16.625,16.59,16.625,3177.0
2022-07-15,16.65,16.715,16.605,16.715,18231.0
2022-07-18,16.69,16.69,16.385,16.6,43106.0
2022-07-19,16.67,16.75,16.66,16.725,36388.0
2022-07-20,16.77,16.83,16.68,16.715,22787.0
2022-07-21,16.725,16.865,16.725,16.86,14325.0
2022-07-22,16.895,16.99,16.895,16.95,29255.0
2022-07-25,16.91,16.94,16.895,16.94,32298.0
2022-07-26,17.0,17.055,16.93,16.93,21475.0
2022-07-27,16.985,17.09,16.86,17.0,14496.0
2022-07-28,17.075,17.16,17.065,17.135,5545.0
2022-07-29,17.11,17.225,17.11,17.155,10087.0
2022-08-02,17.3,17.31,17.04,17.04,5276.0
2022-08-03,16.98,17.05,16.97,17.04,61002.0
2022-08-04,17.085,17.115,17.07,17.095,10800.0
2022-08-05,16.995,17.06,16.97,17.04,5956.0
2022-08-08,17.005,17.13,17.005,17.095,12245.0
2022-08-09,16.995,17.095,16.995,17.095,8879.0
2022-08-10,17.295,17.295,17.12,17.12,10826.0
2022-08-11,17.12,17.21,16.96,16.96,3652.0
2022-08-12,17.16,17.165,17.015,17.07,7327.0
2022-08-15,17.265,17.265,17.085,17.085,4185.0
2022-08-16,17.035,17.105,17.025,17.105,10951.0
2022-08-17,17.015,17.035,16.995,17.025,11510.0
2022-08-18,16.995,17.035,16.97,16.98,5599.0
2022-08-19,17.005,17.005,16.89,16.9,7755.0
2022-08-22,16.835,16.925,16.81,16.81,23463.0
2022-08-23,16.81,16.88,16.745,16.8,24684.0
2022-08-24,16.78,16.815,16.745,16.815,15990.0
2022-08-25,16.78,16.915,16.78,16.87,34867.0
2022-08-26,16.79,16.915,16.79,16.9,6304.0
2022-08-29,16.79,16.825,16.745,16.8,46667.0
2022-08-30,16.815,16.86,16.81,16.825,15743.0
2022-08-31,16.815,16.89,16.77,16.77,17720.0
2022-09-01,16.76,16.77,16.705,16.75,6227.0
2022-09-02,16.875,16.875,16.77,16.82,3855.0
2022-09-06,16.715,16.73,16.66,16.73,30868.0
2022-09-07,16.815,16.82,16.705,16.73,14910.0
2022-09-08,16.725,16.76,16.65,16.65,8688.0
2022-09-09,16.695,16.77,16.695,16.715,5732.0
2022-09-12,16.715,16.775,16.66,16.725,38402.0
2022-09-13,16.75,16.75,16.605,16.68,6833.0
2022-09-14,16.68,16.775,16.635,16.68,8880.0
2022-09-15,16.685,16.82,16.67,16.715,13330.0
2022-09-16,16.66,16.77,16.66,16.715,10541.0
2022-09-19,16.82,16.82,16.68,16.695,10559.0
2022-09-20,16.725,16.785,16.695,16.74,13498.0
2022-09-21,16.75,16.83,16.74,16.83,6475.0
2022-09-22,16.895,16.895,16.685,16.73,39309.0
2022-09-23,16.76,16.815,16.74,16.815,27018.0
2022-09-26,16.75,16.75,16.67,16.715,3349.0
2022-09-27,16.74,16.74,16.47,16.47,17106.0
2022-09-28,16.56,16.775,16.56,16.715,22570.0
2022-09-29,16.64,16.725,16.625,16.715,21940.0
2022-09-30,16.56,16.725,16.56,16.615,10126.0
2022-10-03,16.69,16.69,16.575,16.685,2900.0
2022-10-04,16.595,16.64,16.565,16.64,9913.0
2022-10-05,16.62,16.63,16.405,16.405,31369.0
2022-10-06,16.415,16.465,16.385,16.415,11191.0
2022-10-07,16.45,16.45,16.34,16.34,30103.0
2022-10-11,16.295,16.375,16.25,16.25,23452.0
2022-10-12,16.28,16.37,16.26,16.26,12802.0
2022-10-13,16.24,16.385,16.235,16.25,29617.0
2022-10-14,16.26,16.305,16.185,16.185,27497.0
2022-10-17,16.385,16.385,16.16,16.16,26473.0
2022-10-18,16.395,16.395,16.28,16.305,12100.0
2022-10-19,16.235,16.235,16.095,16.095,10898.0
2022-10-20,16.095,16.125,15.955,15.96,21910.0
2022-10-21,15.925,16.005,15.925,16.0,9500.0
2022-10-24,15.99,16.105,15.99,16.005,10408.0
2022-10-25,16.14,16.15,16.06,16.08,13563.0
2022-10-26,16.185,16.36,16.185,16.28,37812.0
2022-10-27,16.35,16.45,16.34,16.385,105715.0
2022-10-28,16.45,16.45,16.35,16.37,24661.0
2022-10-31,16.44,16.475,16.36,16.415,21749.0
2022-11-01,16.355,16.54,16.345,16.445,18496.0
2022-11-02,16.45,16.47,16.335,16.345,8703.0
2022-11-03,16.27,16.37,16.27,16.325,21800.0
2022-11-04,16.305,16.305,16.165,16.17,29011.0
2022-11-07,16.17,16.21,16.135,16.165,40499.0
2022-11-08,16.255,16.26,16.02,16.155,16524.0
2022-11-09,16.17,16.325,16.165,16.325,19579.0
2022-11-10,16.415,16.605,16.405,16.54,14611.0
2022-11-11,16.535,16.605,16.535,16.58,4800.0
2022-11-14,16.64,16.65,16.56,16.58,34162.0
2022-11-15,16.66,16.68,16.59,16.615,19282.0
2022-11-16,16.76,16.78,16.66,16.78,15808.0
2022-11-17,16.715,16.715,16.65,16.66,22588.0
2022-11-18,16.64,16.725,16.605,16.64,60437.0
2022-11-21,16.705,16.725,16.64,16.68,25386.0
2022-11-22,16.78,16.815,16.725,16.76,15414.0
2022-11-23,16.825,16.92,16.76,16.895,12845.0
2022-11-24,16.97,16.97,16.92,16.94,10538.0
2022-11-25,16.93,17.04,16.87,17.04,42781.0
2022-11-28,17.02,17.03,16.96,17.03,36779.0
2022-11-29,16.96,16.97,16.895,16.905,22454.0
2022-11-30,16.785,17.005,16.785,17.005,28386.0
2022-12-01,17.095,17.205,16.98,17.205,60150.0
2022-12-02,17.145,17.29,17.035,17.28,25672.0
2022-12-05,17.27,17.27,17.125,17.19,22604.0
2022-12-06,17.225,17.28,17.15,17.28,36506.0
2022-12-07,17.38,17.38,17.195,17.25,33247.0
2022-12-08,17.26,17.29,17.225,17.26,23707.0
2022-12-09,17.225,17.27,17.195,17.195,27644.0
2022-12-12,17.28,17.28,17.145,17.195,47060.0
2022-12-13,17.295,17.295,17.15,17.16,28425.0
2022-12-14,17.195,17.28,17.195,17.26,20782.0
2022-12-15,17.305,17.35,17.235,17.35,42336.0
2022-12-16,17.28,17.315,17.205,17.205,75726.0
2022-12-19,17.135,17.235,17.135,17.145,26927.0
2022-12-20,17.125,17.135,17.045,17.06,9450.0
2022-12-21,17.09,17.17,17.08,17.17,39475.0
2022-12-22,17.145,17.145,17.035,17.045,21053.0
2022-12-23,16.98,16.98,16.925,16.935,14200.0
2022-12-28,16.8,16.87,16.745,16.745,28955.0
2022-12-29,16.755,16.895,16.755,16.795,3105.0
2022-12-30,16.83,16.855,16.81,16.84,9931.0
2023-01-03,16.91,16.91,16.875,16.885,8211.0
2023-01-04,16.9,17.01,16.9,17.0,27800.0
2023-01-05,16.92,16.995,16.92,16.995,15700.0
2023-01-06,16.885,17.11,16.885,17.1,24707.0
2023-01-09,17.075,17.11,17.0,17.11,33953.0
2023-01-10,16.965,17.05,16.955,16.995,13183.0
2023-01-11,17.065,17.21,17.065,17.21,24341.0
2023-01-12,17.165,17.32,17.165,17.3,9332.0
2023-01-13,17.355,17.355,17.275,17.32,19085.0
2023-01-16,17.355,17.4,17.285,17.32,13678.0
2023-01-17,17.3,17.4,17.3,17.4,34236.0
2023-01-18,17.44,17.51,17.42,17.51,33912.0
2023-01-19,17.51,17.83,17.4,17.465,13290.0
2023-01-20,17.4,17.4,17.31,17.375,27420.0
2023-01-23,17.33,17.35,17.25,17.34,30176.0
2023-01-24,17.355,17.385,17.255,17.385,35050.0
2023-01-25,17.395,17.465,17.32,17.465,37636.0
2023-01-26,17.385,17.44,17.365,17.43,49536.0
2023-01-27,17.375,17.395,17.285,17.395,41187.0
2023-01-30,17.33,17.375,17.285,17.31,38856.0
2023-01-31,17.35,17.35,17.285,17.35,19979.0
2023-02-01,17.415,17.48,17.33,17.48,29441.0
2023-02-02,17.48,17.485,17.395,17.485,26405.0
2023-02-03,17.37,17.395,17.33,17.33,28240.0
2023-02-06,17.28,17.325,17.24,17.295,16021.0
2023-02-07,17.23,17.315,17.205,17.305,40697.0
2023-02-08,17.315,17.36,17.215,17.36,60364.0
2023-02-09,17.35,17.38,17.25,17.26,43808.0
2023-02-10,17.17,17.225,17.14,17.185,37082.0
2023-02-13,17.195,17.195,17.14,17.185,17000.0
2023-02-14,17.205,17.215,17.05,17.115,20174.0
2023-02-15,17.105,17.115,17.005,17.085,20906.0
2023-02-16,17.02,17.07,16.97,17.07,23078.0
2023-02-17,17.04,17.075,17.015,17.075,20380.0
2023-02-21,17.005,17.005,16.92,16.94,21906.0
2023-02-22,16.95,17.015,16.865,17.015,23325.0
2023-02-23,16.92,17.075,16.885,17.07,41213.0
2023-02-24,16.96,16.975,16.895,16.975,49700.0
2023-02-27,17.015,17.04,16.97,17.04,21137.0
2023-02-28,17.02,17.085,16.915,17.085,38017.0
2023-03-01,17.06,17.06,16.925,16.925,53435.0
2023-03-02,16.825,16.96,16.825,16.905,29444.0
2023-03-03,16.96,17.08,16.96,17.06,40027.0
2023-03-06,17.09,17.09,17.025,17.09,22183.0
2023-03-07,17.08,17.105,17.035,17.07,21983.0
2023-03-08,17.17,17.18,17.105,17.155,39450.0
2023-03-09,17.19,17.265,17.1,17.19,22546.0
2023-03-10,17.2,17.39,17.19,17.315,24569.0
2023-03-13,17.535,17.63,17.51,17.565,61808.0
2023-03-14,17.59,17.59,17.445,17.445,36394.0
2023-03-15,17.61,17.61,17.435,17.51,36857.0
2023-03-16,17.535,17.535,17.325,17.355,43715.0
2023-03-17,17.455,17.5,17.435,17.455,23200.0
2023-03-20,17.475,17.5,17.38,17.4,11427.0
2023-03-21,17.2,17.4,17.2,17.37,24761.0
2023-03-22,17.345,17.53,17.335,17.52,38700.0
2023-03-23,17.42,17.51,17.41,17.49,29818.0
2023-03-24,17.545,17.555,17.455,17.49,33088.0
2023-03-27,17.38,17.42,17.325,17.345,48623.0
2023-03-28,17.325,17.325,17.255,17.255,20850.0
2023-03-29,17.245,17.325,17.225,17.315,50780.0
2023-03-30,17.29,17.355,17.29,17.335,31580.0
2023-03-31,17.29,17.355,17.27,17.355,33200.0
2023-04-03,17.355,17.45,17.265,17.44,16705.0
2023-04-04,17.41,17.515,17.31,17.495,16730.0
2023-04-05,17.485,17.55,17.475,17.505,87613.0
2023-04-06,17.485,17.505,17.45,17.505,19810.0
2023-04-10,17.44,17.46,17.31,17.395,14649.0
2023-04-11,17.395,17.42,17.33,17.375,13510.0
2023-04-12,17.365,17.465,17.35,17.43,89545.0
2023-04-13,17.34,17.44,17.31,17.355,47648.0
2023-04-14,17.265,17.295,17.24,17.245,42399.0
2023-04-17,17.295,17.295,17.19,17.19,9730.0
2023-04-18,17.24,17.3,17.175,17.285,29022.0
2023-04-19,17.265,17.285,17.19,17.285,34347.0
2023-04-20,17.35,17.375,17.31,17.375,12639.0
2023-04-21,17.45,17.45,17.355,17.355,20627.0
2023-04-24,17.41,17.44,17.365,17.42,24946.0
2023-04-25,17.485,17.575,17.485,17.55,20733.0
2023-04-26,17.585,17.595,17.45,17.485,42453.0
2023-04-27,17.42,17.45,17.34,17.395,34750.0
2023-04-28,17.44,17.515,17.43,17.515,20077.0
2023-05-01,17.45,17.45,17.33,17.365,15006.0
2023-05-02,17.405,17.53,17.3,17.505,30949.0
2023-05-03,17.575,17.615,17.53,17.605,27147.0
2023-05-04,17.505,17.605,17.45,17.45,31638.0
2023-05-05,17.44,17.46,17.395,17.46,52780.0
2023-05-08,17.32,17.385,17.275,17.3,12300.0
2023-05-09,17.34,17.41,17.33,17.34,14153.0
2023-05-10,17.395,17.45,17.34,17.44,35159.0
2023-05-11,17.44,17.53,17.43,17.52,21309.0
2023-05-12,17.515,17.515,17.45,17.485,21571.0
2023-05-15,17.395,17.41,17.375,17.395,11422.0
2023-05-16,17.355,17.355,17.245,17.255,20639.0
2023-05-17,17.23,17.295,17.22,17.255,28282.0
2023-05-18,17.245,17.245,17.155,17.19,11175.0
2023-05-19,17.135,17.295,17.135,17.255,26205.0
2023-05-23,17.1,17.18,17.1,17.12,19000.0
2023-05-24,17.2,17.2,17.08,17.135,13260.0
2023-05-25,17.125,17.125,17.025,17.035,9766.0
2023-05-26,17.07,17.07,16.98,17.045,28100.0
2023-05-29,17.065,17.065,17.015,17.015,14376.0
2023-05-30,17.135,17.165,17.08,17.155,15740.0
2023-05-31,17.12,17.21,17.11,17.21,18570.0
2023-06-01,17.24,17.24,17.185,17.21,226127.0
2023-06-02,17.175,17.19,17.165,17.185,14300.0
2023-06-05,17.155,17.185,17.025,17.13,22454.0
2023-06-06,17.13,17.2,17.11,17.13,10288.0
2023-06-07,17.175,17.175,16.955,16.955,14525.0
2023-06-08,17.025,17.11,17.025,17.07,18300.0
2023-06-09,17.07,17.11,17.025,17.09,20632.0
2023-06-12,17.13,17.145,17.08,17.145,10311.0
2023-06-13,17.155,17.165,16.97,16.97,17898.0
2023-06-14,16.955,17.09,16.945,17.08,34655.0
2023-06-15,17.135,17.155,17.065,17.145,15520.0
2023-06-16,17.08,17.145,17.035,17.145,15308.0
2023-06-19,17.07,17.12,17.055,17.12,9100.0
2023-06-20,17.155,17.19,17.035,17.135,17720.0
2023-06-21,17.11,17.12,17.035,17.1,17747.0
2023-06-22,17.07,17.08,16.955,17.015,9037.0
2023-06-23,17.09,17.165,17.055,17.055,17527.0
2023-06-26,17.09,17.19,17.08,17.135,11087.0
2023-06-27,17.155,17.165,17.12,17.12,15900.0
2023-06-28,17.19,17.22,17.175,17.19,6500.0
2023-06-29,17.015,17.13,17.01,17.065,14782.0
2023-06-30,17.135,17.245,17.135,17.245,21600.0
2023-07-04,17.22,17.22,17.11,17.175,3744.0
2023-07-05,17.065,17.155,17.045,17.065,14112.0
2023-07-06,16.96,17.045,16.955,16.97,10102.0
2023-07-07,16.98,16.98,16.915,16.945,5000.0
2023-07-10,16.88,17.0,16.87,16.945,11875.0
2023-07-11,17.015,17.025,16.925,16.99,13189.0
2023-07-12,17.055,17.11,17.025,17.045,12925.0
2023-07-13,17.13,17.165,17.065,17.165,5705.0
2023-07-14,17.135,17.175,17.08,17.175,4270.0
2023-07-17,17.185,17.2,17.11,17.165,22002.0
2023-07-18,17.2,17.2,17.155,17.165,14275.0
2023-07-19,17.13,17.21,17.1,17.21,19776.0
2023-07-20,17.165,17.165,17.055,17.065,11950.0
2023-07-21,17.1,17.155,17.1,17.13,11490.0
2023-07-24,17.165,17.165,17.065,17.07,20000.0
2023-07-25,17.045,17.07,16.98,17.0,12857.0
2023-07-26,17.035,17.12,17.025,17.055,16506.0
2023-07-27,17.035,17.065,16.905,16.97,26304.0
2023-07-28,16.935,17.07,16.935,17.07,4401.0
2023-07-31,17.055,17.11,17.045,17.045,8600.0
2023-08-01,17.005,17.01,16.94,16.975,15545.0
2023-08-02,16.92,16.975,16.89,16.975,16539.0
2023-08-03,16.865,16.975,16.82,16.975,11400.0
2023-08-04,16.855,16.975,16.845,16.92,14086.0
2023-08-08,16.985,17.105,16.985,17.06,15533.0
2023-08-09,17.065,17.075,17.01,17.06,27503.0
2023-08-10,17.03,17.06,16.945,16.945,12428.0
2023-08-11,16.91,16.945,16.825,16.94,28453.0
2023-08-14,16.835,16.94,16.835,16.9,13100.0
2023-08-15,16.88,16.89,16.79,16.81,17762.0
2023-08-16,16.78,16.835,16.77,16.78,11753.0
2023-08-17,16.78,16.81,16.735,16.8,9937.0
2023-08-18,16.755,16.845,16.755,16.835,12457.0
2023-08-21,16.8,16.81,16.735,16.77,1725.0
2023-08-22,16.77,16.79,16.695,16.77,40239.0
2023-08-23,16.79,16.94,16.79,16.9,19550.0
2023-08-24,16.92,16.93,16.825,16.825,16033.0
2023-08-25,16.825,16.865,16.81,16.835,33009.0
2023-08-28,16.845,16.88,16.835,16.835,35100.0
2023-08-29,16.875,16.975,16.835,16.945,37263.0
2023-08-30,16.945,16.995,16.945,16.965,5225.0
2023-08-31,16.975,17.02,16.965,17.01,25247.0
2023-09-01,17.11,17.12,16.96,17.035,6590.0
2023-09-05,16.895,16.915,16.85,16.885,10201.0
2023-09-06,16.895,16.93,16.86,16.905,13616.0
2023-09-07,16.895,16.925,16.875,16.895,23291.0
2023-09-08,16.94,16.95,16.875,16.925,15975.0
2023-09-11,16.86,16.895,16.85,16.86,21966.0
2023-09-12,16.895,16.905,16.85,16.905,40116.0
2023-09-13,16.865,16.94,16.85,16.905,21046.0
2023-09-14,16.93,16.96,16.885,16.915,9663.0
2023-09-15,16.885,16.895,16.83,16.85,13899.0
2023-09-18,16.8,16.86,16.8,16.82,21042.0
2023-09-19,16.755,16.765,16.72,16.72,7060.0
2023-09-20,16.74,16.785,16.74,16.745,46630.0
2023-09-21,16.655,16.69,16.625,16.625,37232.0
2023-09-22,16.655,16.72,16.655,16.68,19551.0
2023-09-25,16.59,16.635,16.57,16.57,21856.0
2023-09-26,16.635,16.635,16.55,16.55,27130.0
2023-09-27,16.58,16.625,16.495,16.495,26370.0
2023-09-28,16.505,16.55,16.45,16.535,12565.0
2023-09-29,16.585,16.63,16.555,16.585,29725.0
2023-10-02,16.575,16.575,16.54,16.54,20500.0
2023-10-03,16.35,16.405,16.34,16.405,47957.0
2023-10-04,16.445,16.5,16.435,16.49,25405.0
2023-10-05,16.5,16.54,16.48,16.54,23352.0
2023-10-06,16.4,16.52,16.38,16.52,21097.0
2023-10-10,16.62,16.675,16.61,16.64,8683.0
2023-10-11,16.695,16.735,16.685,16.705,29189.0
2023-10-12,16.67,16.695,16.565,16.61,47232.0
2023-10-13,16.705,16.705,16.63,16.685,35494.0
2023-10-16,16.585,16.63,16.575,16.605,17200.0
2023-10-17,16.595,16.62,16.575,16.585,22312.0
2023-10-18,16.555,16.605,16.54,16.555,31400.0
2023-10-19,16.545,16.555,16.465,16.5,73406.0
2023-10-20,16.54,16.575,16.51,16.575,49194.0
2023-10-23,16.53,16.65,16.53,16.65,23455.0
2023-10-24,16.595,16.65,16.575,16.63,13616.0
2023-10-25,16.54,16.585,16.54,16.585,9002.0
2023-10-26,16.61,16.695,16.595,16.66,17784.0
2023-10-27,16.66,16.74,16.65,16.705,15019.0
2023-10-30,16.675,16.705,16.63,16.65,23818.0
2023-10-31,16.725,16.735,16.63,16.66,23578.0
2023-11-01,16.74,16.8,16.74,16.77,13902.0
2023-11-02,16.865,16.9,16.81,16.88,67110.0
2023-11-03,16.955,17.06,16.955,17.02,30045.0
2023-11-06,16.92,16.975,16.92,16.965,8996.0
2023-11-07,17.005,17.04,16.945,16.945,22000.0
2023-11-08,17.005,17.05,16.945,17.05,16357.0
2023-11-09,17.02,17.04,16.835,16.91,20509.0
2023-11-10,16.965,16.995,16.875,16.91,13922.0
2023-11-13,16.985,16.985,16.88,16.985,14142.0
2023-11-14,17.135,17.145,17.04,17.07,16250.0
2023-11-15,16.995,17.06,16.955,16.965,32721.0
2023-11-16,17.03,17.085,17.02,17.02,17604.0
2023-11-17,17.115,17.115,17.03,17.05,7270.0
2023-11-20,17.085,17.115,17.04,17.105,9400.0
2023-11-21,17.135,17.15,17.08,17.085,33960.0
2023-11-22,17.135,17.18,17.08,17.15,22992.0
2023-11-23,17.095,17.145,17.06,17.06,8305.0
2023-11-24,17.125,17.125,17.04,17.085,8885.0
2023-11-27,17.135,17.16,17.07,17.115,66158.0
2023-11-28,17.18,17.245,17.125,17.22,14595.0
2023-11-29,17.255,17.3,17.235,17.29,31481.0
2023-11-30,17.245,17.32,17.225,17.285,25415.0
2023-12-01,17.255,17.44,17.17,17.44,51918.0
2023-12-04,17.365,17.415,17.36,17.375,44850.0
2023-12-05,17.49,17.525,17.425,17.505,17447.0
2023-12-06,17.535,17.62,17.535,17.565,51559.0
2023-12-07,17.58,17.63,17.535,17.63,21358.0
2023-12-08,17.5,17.57,17.48,17.57,18845.0
2023-12-11,17.525,17.535,17.46,17.535,18501.0
2023-12-12,17.525,17.555,17.5,17.515,23447.0
2023-12-13,17.58,17.75,17.525,17.74,34766.0
2023-12-14,17.76,17.88,17.75,17.785,58170.0
2023-12-15,17.9,17.925,17.85,17.925,5502.0
2023-12-18,17.85,17.91,17.815,17.9,21275.0
2023-12-19,17.835,17.9,17.825,17.845,20054.0
2023-12-20,17.91,17.975,17.87,17.975,46017.0
2023-12-21,18.01,18.02,17.85,17.9,9722.0
2023-12-22,17.925,17.925,17.71,17.71,30073.0
2023-12-27,17.91,17.955,17.88,17.955,56051.0
2023-12-28,17.905,17.905,17.87,17.87,12300.0
2023-12-29,17.84,17.96,17.795,17.96,13734.0
2024-01-02,17.85,17.85,17.775,17.785,7270.0
2024-01-03,17.795,17.88,17.73,17.86,22707.0
2024-01-04,17.71,17.775,17.7,17.765,13877.0
2024-01-05,17.71,17.795,17.66,17.72,37724.0
2024-01-08,17.66,17.765,17.66,17.69,20837.0
2024-01-09,17.745,17.765,17.72,17.755,10781.0
2024-01-10,17.785,17.795,17.7,17.72,15124.0
2024-01-11,17.67,17.755,17.645,17.755,14745.0
2024-01-12,17.805,17.805,17.73,17.735,11808.0
2024-01-15,17.745,17.795,17.73,17.775,60828.0
2024-01-16,17.73,17.73,17.56,17.56,29275.0
2024-01-17,17.55,17.56,17.495,17.53,20288.0
2024-01-18,17.465,17.505,17.42,17.485,40900.0
2024-01-19,17.4,17.475,17.39,17.475,27454.0
2024-01-22,17.55,17.56,17.495,17.54,32568.0
2024-01-23,17.425,17.52,17.42,17.52,22177.0
2024-01-24,17.58,17.58,17.435,17.435,53440.0
2024-01-25,17.495,17.54,17.475,17.505,28038.0
2024-01-26,17.445,17.51,17.42,17.455,23630.0
2024-01-29,17.51,17.585,17.465,17.585,21233.0
2024-01-30,17.605,17.645,17.52,17.645,17786.0
2024-01-31,17.67,17.72,17.595,17.67,26147.0
2024-02-01,17.785,17.82,17.745,17.82,40274.0
2024-02-02,17.7,17.73,17.615,17.7,80823.0
2024-02-05,17.58,17.58,17.51,17.58,30700.0
2024-02-06,17.58,17.655,17.51,17.635,17752.0
2024-02-07,17.605,17.645,17.57,17.595,45500.0
2024-02-08,17.53,17.54,17.465,17.475,10680.0
2024-02-09,17.495,17.54,17.485,17.53,14732.0
2024-02-12,17.445,17.54,17.435,17.455,46388.0
2024-02-13,17.455,17.455,17.36,17.37,29471.0
2024-02-14,17.38,17.55,17.37,17.55,27203.0
2024-02-15,17.57,17.58,17.505,17.505,35848.0
2024-02-16,17.52,17.53,17.445,17.475,17492.0
2024-02-20,17.54,17.645,17.53,17.605,43623.0
2024-02-21,17.625,17.635,17.53,17.615,61765.0
2024-02-22,17.58,17.615,17.51,17.54,50980.0
2024-02-23,17.605,17.735,17.54,17.645,55065.0
2024-02-26,17.66,17.71,17.625,17.68,21615.0
2024-02-27,17.635,17.645,17.56,17.615,18244.0
2024-02-28,17.585,17.645,17.56,17.615,41317.0
2024-02-29,17.645,17.695,17.595,17.69,37922.0
2024-03-01,17.71,17.765,17.635,17.73,85127.0
2024-03-04,17.655,17.73,17.645,17.72,24204.0
2024-03-05,17.765,17.84,17.765,17.84,17689.0
2024-03-06,17.825,17.87,17.795,17.835,31278.0
2024-03-07,17.87,17.87,17.775,17.84,31002.0
2024-03-08,17.86,17.87,17.815,17.87,15676.0
2024-03-11,17.86,17.86,17.785,17.825,11322.0
2024-03-12,17.795,17.805,17.72,17.795,18630.0
2024-03-13,17.785,17.785,17.7,17.755,30897.0
2024-03-14,17.69,17.69,17.615,17.645,17852.0
2024-03-15,17.585,17.67,17.58,17.635,25640.0
2024-03-18,17.625,17.625,17.57,17.595,24645.0
2024-03-19,17.69,17.69,17.655,17.665,13595.0
2024-03-20,17.655,17.73,17.645,17.72,27557.0
2024-03-21,17.71,17.72,17.635,17.69,7400.0
2024-03-22,17.775,17.785,17.73,17.765,10229.0
2024-03-25,17.7,17.755,17.69,17.71,8362.0
2024-03-26,17.68,17.72,17.625,17.7,21164.0
2024-03-27,17.69,17.795,17.69,17.795,29265.0
2024-03-28,17.68,17.805,17.68,17.795,39713.0
2024-04-01,17.71,17.71,17.585,17.635,5195.0
2024-04-02,17.58,17.625,17.57,17.595,16396.0
2024-04-03,17.595,17.645,17.5,17.615,6503.0
2024-04-04,17.625,17.7,17.595,17.7,10410.0
2024-04-05,17.635,17.71,17.585,17.585,20219.0
2024-04-08,17.615,17.625,17.57,17.58,8445.0
2024-04-09,17.665,17.71,17.605,17.67,14834.0
2024-04-10,17.615,17.645,17.495,17.495,19620.0
2024-04-11,17.52,17.585,17.485,17.485,9528.0
2024-04-12,17.55,17.645,17.55,17.595,19830.0
2024-04-15,17.475,17.54,17.445,17.5,18729.0
2024-04-16,17.495,17.51,17.475,17.485,19863.0
2024-04-17,17.495,17.54,17.465,17.53,39343.0
2024-04-18,17.475,17.495,17.38,17.41,13048.0
2024-04-19,17.5,17.51,17.415,17.455,12978.0
2024-04-22,17.38,17.455,17.38,17.425,9097.0
2024-04-23,17.4,17.495,17.39,17.455,23617.0
2024-04-24,17.455,17.465,17.4,17.445,39104.0
2024-04-25,17.35,17.4,17.305,17.37,8655.0
2024-04-26,17.41,17.425,17.34,17.415,17562.0
2024-04-29,17.625,17.645,17.415,17.53,27151.0
2024-04-30,17.53,17.54,17.425,17.445,15670.0
2024-05-01,17.415,17.54,17.415,17.51,38380.0
2024-05-02,17.5,17.56,17.425,17.56,18740.0
2024-05-03,17.655,17.655,17.595,17.645,32720.0
2024-05-06,17.625,17.71,17.625,17.71,9345.0
2024-05-07,17.71,17.775,17.7,17.76,21475.0
2024-05-08,17.72,17.73,17.675,17.69,8937.0
2024-05-09,17.635,17.73,17.625,17.72,24563.0
2024-05-10,17.665,17.665,17.625,17.655,12114.0
2024-05-13,17.69,17.69,17.645,17.655,13792.0
2024-05-14,17.68,17.68,17.625,17.665,7881.0
2024-05-15,17.775,17.805,17.71,17.76,17365.0
2024-05-16,17.795,17.855,17.775,17.795,9748.0
2024-05-17,17.74,17.75,17.675,17.675,10261.0
2024-05-21,17.74,17.785,17.74,17.76,17189.0
2024-05-22,17.74,17.75,17.72,17.75,13990.0
2024-05-23,17.76,17.76,17.68,17.69,24495.0
2024-05-24,17.69,17.72,17.665,17.71,18706.0
2024-05-27,17.73,17.73,17.68,17.69,9651.0
2024-05-28,17.645,17.645,17.595,17.605,9600.0
2024-05-29,17.53,17.59,17.52,17.56,14378.0
2024-05-30,17.595,17.615,17.55,17.605,14845.0
2024-05-31,17.655,18.015,17.285,17.72,17057.0
2024-06-03,17.73,17.845,17.68,17.835,17719.0
2024-06-04,17.835,17.93,17.835,17.91,15000.0
2024-06-05,17.97,17.995,17.95,17.97,20300.0
2024-06-06,17.985,17.985,17.94,17.96,10848.0
2024-06-07,17.865,17.89,17.855,17.875,13900.0
2024-06-10,17.845,17.855,17.805,17.845,23700.0
2024-06-11,17.865,17.9,17.845,17.89,30200.0
2024-06-12,17.805,18.015,17.795,17.96,20833.0
2024-06-13,17.97,18.055,17.96,18.055,34485.0
2024-06-14,18.1,18.1,18.055,18.1,19261.0
2024-06-17,18.045,18.07,18.015,18.035,30900.0
2024-06-18,18.09,18.14,18.055,18.14,27425.0
2024-06-19,18.13,18.13,18.07,18.09,23648.0
2024-06-20,18.045,18.07,18.005,18.07,35475.0
2024-06-21,18.025,18.09,17.995,18.015,26405.0
2024-06-24,18.025,18.045,17.995,18.005,10400.0
2024-06-25,18.005,18.025,17.96,18.005,13315.0
2024-06-26,17.95,17.95,17.9,17.93,14700.0
2024-06-27,17.91,17.93,17.875,17.92,18321.0
2024-06-28,17.91,17.91,17.87,17.9,12500.0
2024-07-02,17.795,17.795,17.73,17.77,6100.0
2024-07-03,17.87,17.88,17.76,17.795,23777.0
2024-07-04,17.77,17.795,17.76,17.785,11303.0
2024-07-05,17.845,17.9,17.845,17.865,17607.0
2024-07-08,17.87,17.95,17.87,17.92,26405.0
2024-07-09,17.95,17.95,17.88,17.92,25386.0
2024-07-10,17.97,17.97,17.92,17.93,26463.0
2024-07-11,18.025,18.045,17.995,18.005,14429.0
2024-07-12,18.035,18.04,18.005,18.035,14400.0
2024-07-15,17.985,18.035,17.985,18.035,12475.0
2024-07-16,18.09,18.1,18.035,18.1,17314.0
2024-07-17,18.09,18.13,18.065,18.12,22081.0
2024-07-18,18.12,18.14,18.075,18.08,9810.0
2024-07-19,18.015,18.045,18.015,18.045,1300.0
2024-07-22,18.065,18.065,17.975,18.005,39870.0
2024-07-23,17.995,18.055,17.995,18.035,11367.0
2024-07-24,17.97,18.09,17.97,18.035,15310.0
2024-07-25,18.005,18.09,17.995,18.045,22733.0
2024-07-26,18.12,18.12,18.08,18.1,6400.0
2024-07-29,18.17,18.175,18.13,18.16,21323.0
2024-07-30,18.17,18.235,18.17,18.235,24289.0
2024-07-31,18.245,18.3,18.205,18.29,9110.0
2024-08-01,18.32,18.395,18.28,18.38,13869.0
2024-08-02,18.445,18.52,18.38,18.51,11950.0
2024-08-06,18.425,18.435,18.36,18.385,16752.0
2024-08-07,18.28,18.34,18.28,18.3,20772.0
2024-08-08,18.3,18.31,18.265,18.3,15950.0
2024-08-09,18.385,18.385,18.35,18.37,20700.0
2024-08-12,18.33,18.425,18.33,18.425,19591.0
2024-08-13,18.475,18.495,18.425,18.485,35334.0
2024-08-14,18.485,18.53,18.485,18.52,22813.0
2024-08-15,18.455,18.465,18.425,18.455,13800.0
2024-08-16,18.37,18.485,18.34,18.465,15196.0
2024-08-19,18.455,18.495,18.445,18.495,26130.0
2024-08-20,18.53,18.55,18.495,18.54,11200.0
2024-08-21,18.5,18.57,18.5,18.53,12032.0
2024-08-22,18.51,18.51,18.465,18.485,21136.0
2024-08-23,18.495,18.54,18.495,18.52,12300.0
2024-08-26,18.485,18.54,18.475,18.52,18339.0
2024-08-27,18.455,18.51,18.455,18.51,17590.0
2024-08-28,18.495,18.51,18.445,18.495,12862.0
2024-08-29,18.435,18.445,18.405,18.435,30969.0
2024-08-30,18.405,18.445,18.37,18.405,23489.0
2024-09-03,18.29,18.485,18.155,18.485,35150.0
2024-09-04,18.54,18.57,18.5,18.56,9062.0
2024-09-05,18.6,18.61,18.53,18.6,16079.0
2024-09-06,18.6,18.675,18.52,18.61,12061.0
2024-09-09,18.6,18.665,18.6,18.655,25328.0
2024-09-10,18.665,18.715,18.61,18.705,19827.0
2024-09-11,18.685,18.725,18.635,18.675,24642.0
2024-09-12,18.695,18.705,18.625,18.675,18783.0
2024-09-13,18.675,18.715,18.655,18.705,17806.0
2024-09-16,18.75,18.76,18.725,18.74,56452.0
2024-09-17,18.78,18.78,18.715,18.725,37695.0
2024-09-18,18.715,18.75,18.665,18.685,31821.0
2024-09-19,18.62,18.705,18.61,18.695,16313.0
2024-09-20,18.685,18.695,18.635,18.685,7734.0
2024-09-23,18.655,18.705,18.61,18.685,26317.0
2024-09-24,18.645,18.695,18.62,18.675,13817.0
2024-09-25,18.655,18.655,18.62,18.625,36247.0
2024-09-26,18.665,18.665,18.61,18.62,26445.0
2024-09-27,18.675,18.725,18.675,18.705,22323.0
2024-09-30,18.735,18.75,18.73,18.74,28400.0
2024-10-01,18.74,18.77,18.695,18.74,9045.0
2024-10-02,18.645,18.655,18.625,18.635,35553.0
2024-10-03,18.6,18.6,18.52,18.57,29487.0
2024-10-04,18.395,18.485,18.395,18.455,24324.0
2024-10-07,18.395,18.435,18.365,18.415,30353.0
2024-10-08,18.385,18.455,18.385,18.455,11015.0
2024-10-09,18.455,18.465,18.395,18.445,8075.0
2024-10-10,18.475,18.49,18.445,18.49,43310.0
2024-10-11,18.475,18.55,18.455,18.52,30700.0
2024-10-15,18.56,18.615,18.56,18.61,37595.0
2024-10-16,18.655,18.665,18.615,18.645,28935.0
2024-10-17,18.6,18.61,18.56,18.59,51020.0
2024-10-18,18.61,18.625,18.57,18.615,29967.0
2024-10-21,18.6,18.6,18.505,18.51,25002.0
2024-10-22,18.53,18.54,18.49,18.5,13195.0
2024-10-23,18.475,18.51,18.445,18.465,17402.0
2024-10-24,18.5,18.53,18.455,18.53,38330.0
2024-10-25,18.55,18.55,18.485,18.49,9275.0
2024-10-28,18.55,18.55,18.475,18.485,30351.0
2024-10-29,18.445,18.54,18.435,18.53,55546.0
2024-10-30,18.6,18.61,18.55,18.56,24816.0
2024-10-31,18.59,18.625,18.56,18.6,40822.0
2024-11-01,18.635,18.635,18.535,18.555,25200.0
2024-11-04,18.615,18.615,18.575,18.615,22900.0
2024-11-05,18.595,18.615,18.52,18.605,46080.0
2024-11-06,18.5,18.585,18.5,18.565,27656.0
2024-11-07,18.615,18.7,18.615,18.69,36158.0
2024-11-08,18.71,18.75,18.68,18.71,14307.0
2024-11-11,18.7,18.77,18.7,18.74,16819.0
2024-11-12,18.645,18.71,18.615,18.655,34255.0
2024-11-13,18.72,18.72,18.585,18.595,27913.0
2024-11-14,18.68,18.68,18.615,18.635,19571.0
2024-11-15,18.575,18.665,18.575,18.625,10134.0
2024-11-18,18.565,18.645,18.555,18.625,24730.0
2024-11-19,18.615,18.625,18.555,18.555,11913.0
2024-11-20,18.44,18.545,18.44,18.5,27887.0
2024-11-21,18.47,18.49,18.4,18.43,42582.0
2024-11-22,18.385,18.45,18.385,18.45,28666.0
2024-11-25,18.545,18.615,18.545,18.605,3621.0
2024-11-26,18.645,18.665,18.625,18.665,43262.0
2024-11-27,18.675,18.74,18.675,18.7,7871.0
2024-11-28,18.75,18.75,18.7,18.73,19114.0
2024-11-29,18.825,18.925,18.77,18.925,11669.0
2024-12-02,18.825,18.94,18.785,18.93,42337.0
2024-12-03,18.91,18.91,18.865,18.865,30110.0
2024-12-04,18.825,18.93,18.825,18.92,20254.0
2024-12-05,18.89,18.93,18.88,18.92,13708.0
2024-12-06,18.99,19.045,18.99,19.02,31899.0
2024-12-09,18.98,19.03,18.94,18.98,18032.0
2024-12-10,18.91,19.0,18.91,18.99,9186.0
2024-12-11,19.045,19.045,18.92,18.95,17825.0
2024-12-12,18.92,18.92,18.835,18.865,64234.0
2024-12-13,18.835,18.865,18.815,18.835,20528.0
2024-12-16,18.785,18.845,18.765,18.835,21571.0
2024-12-17,18.865,18.89,18.805,18.88,20654.0
2024-12-18,18.835,18.88,18.795,18.805,20129.0
2024-12-19,18.67,18.715,18.64,18.68,20335.0
2024-12-20,18.715,18.745,18.68,18.725,12766.0
2024-12-23,18.735,18.735,18.69,18.715,9168.0
2024-12-24,18.7,18.7,18.66,18.7,4169.0
2024-12-27,18.715,18.735,18.66,18.7,14976.0
2024-12-30,18.76,18.78,18.75,18.78,13345.0
2024-12-31,18.855,18.865,18.785,18.815,10008.0
2025-01-02,18.785,18.795,18.76,18.795,23491.0
2025-01-03,18.835,18.865,18.75,18.78,21695.0
2025-01-06,18.73,18.785,18.71,18.76,13018.0
2025-01-07,18.7,18.77,18.69,18.71,12925.0
2025-01-08,18.68,18.71,18.65,18.71,24094.0
2025-01-09,18.67,18.73,18.63,18.63,23150.0
2025-01-10,18.555,18.62,18.535,18.545,15519.0
2025-01-13,18.535,18.555,18.445,18.455,16041.0
2025-01-14,18.465,18.485,18.42,18.44,16361.0
2025-01-15,18.505,18.595,18.495,18.585,14137.0
2025-01-16,18.605,18.69,18.545,18.66,26845.0
2025-01-17,18.68,18.74,18.67,18.7,44221.0
2025-01-20,18.76,18.76,18.67,18.73,11836.0
2025-01-21,18.795,18.815,18.74,18.78,37819.0
2025-01-22,18.795,18.795,18.71,18.72,13301.0
2025-01-23,18.71,18.71,18.67,18.7,24055.0
2025-01-24,18.71,18.76,18.69,18.75,14308.0
2025-01-27,18.855,18.895,18.75,18.835,40265.0
2025-01-28,18.825,18.855,18.795,18.845,23802.0
2025-01-29,18.835,18.885,18.825,18.875,14382.0
2025-01-30,18.915,18.96,18.875,18.945,20272.0
2025-01-31,19.01,19.01,18.915,18.95,67435.0
2025-02-03,18.025,19.165,17.705,19.105,24575.0
2025-02-04,19.03,19.105,18.96,19.095,11735.0
2025-02-05,19.135,19.185,19.075,19.165,31114.0
2025-02-06,19.215,19.22,19.065,19.135,32558.0
2025-02-07,19.01,19.085,18.99,19.02,32008.0
2025-02-10,19.055,19.055,19.0,19.02,14634.0
2025-02-11,18.97,18.99,18.96,18.97,32328.0
2025-02-12,18.84,19.0,18.84,18.97,21760.0
2025-02-13,18.96,19.01,18.9,18.97,38018.0
2025-02-14,19.0,19.01,18.95,18.98,47729.0
2025-02-18,18.825,18.92,18.825,18.87,53101.0
2025-02-19,18.87,18.98,18.805,18.98,25762.0
2025-02-20,18.89,18.89,18.815,18.825,53087.0
2025-02-21,18.84,19.0,18.835,18.98,36711.0
2025-02-24,18.96,19.01,18.87,19.0,27595.0
2025-02-25,19.105,19.115,19.075,19.115,36916.0
2025-02-26,19.145,19.145,19.075,19.115,68003.0
2025-02-27,19.055,19.145,19.055,19.135,29188.0
2025-02-28,19.175,19.215,19.105,19.215,31240.0
2025-03-03,19.17,19.315,19.15,19.315,23500.0
2025-03-04,19.315,19.315,19.21,19.24,18546.0
2025-03-05,19.21,19.22,19.11,19.14,7116.0
2025-03-06,19.085,19.14,18.975,18.985,38314.0
2025-03-07,19.075,19.095,18.995,19.045,20421.0
2025-03-10,19.12,19.14,19.075,19.075,22808.0
2025-03-11,19.035,19.13,19.025,19.055,24374.0
2025-03-12,19.035,19.085,18.965,18.985,32887.0
2025-03-13,18.965,19.035,18.905,19.025,14736.0
2025-03-14,18.985,19.035,18.945,18.975,9453.0
2025-03-17,19.1,19.11,19.025,19.045,19243.0
2025-03-18,18.985,19.055,18.905,19.045,18049.0
2025-03-19,19.065,19.095,18.985,19.055,23173.0
2025-03-20,19.055,19.25,19.055,19.075,36929.0
2025-03-21,19.075,19.12,19.055,19.095,23718.0
2025-03-24,19.095,19.095,19.005,19.015,31414.0
2025-03-25,19.035,19.075,19.005,19.015,46470.0
2025-03-26,18.995,18.995,18.935,18.945,11364.0
2025-03-27,18.955,18.985,18.935,18.965,34923.0
2025-03-28,19.015,19.055,18.995,19.025,26751.0
2025-03-31,19.095,19.095,19.045,19.085,10683.0
2025-04-01,19.17,19.2,19.15,19.18,4829.0
2025-04-02,19.205,19.265,19.12,19.18,9981.0
2025-04-03,19.2,19.245,19.13,19.15,22973.0
2025-04-04,19.2,19.275,19.16,19.16,80606.0
2025-04-07,19.12,19.205,18.97,18.98,94694.0
2025-04-08,18.925,18.96,18.865,18.875,26285.0
2025-04-09,18.785,18.875,18.725,18.775,79278.0
2025-04-10,18.785,18.795,18.69,18.69,21138.0
2025-04-11,18.71,18.71,18.6,18.68,15201.0
2025-04-14,18.7,18.835,18.7,18.835,19719.0
2025-04-15,18.785,18.855,18.775,18.855,22921.0
2025-04-16,18.885,18.895,18.795,18.855,30945.0
2025-04-17,18.895,18.895,18.805,18.815,7636.0
2025-04-21,18.765,18.795,18.69,18.7,22086.0
2025-04-22,18.715,18.755,18.715,18.745,32301.0
2025-04-23,18.855,18.865,18.71,18.715,38901.0
2025-04-24,18.785,18.835,18.735,18.825,27216.0
2025-04-25,18.875,18.875,18.795,18.825,11239.0
2025-04-28,18.825,18.845,18.815,18.845,37550.0
2025-04-29,18.875,18.915,18.865,18.905,19409.0
2025-04-30,18.945,18.98,18.905,18.96,50845.0
2025-05-01,18.9,18.955,18.88,18.93,18222.0
2025-05-02,18.86,18.88,18.81,18.85,34571.0
2025-05-05,18.82,18.86,18.81,18.86,13617.0
2025-05-06,18.79,18.91,18.79,18.89,35174.0
2025-05-07,18.92,18.965,18.88,18.94,42932.0
2025-05-08,18.94,18.94,18.83,18.86,23379.0
2025-05-09,18.9,18.93,18.89,18.93,19873.0
2025-05-12,18.87,18.89,18.82,18.87,17557.0
2025-05-13,18.88,18.9,18.82,18.87,25409.0
2025-05-14,18.86,18.86,18.82,18.82,24516.0
2025-05-15,18.85,18.95,18.84,18.94,29404.0
2025-05-16,18.93,18.94,18.9,18.93,17576.0
2025-05-20,18.8,18.83,18.76,18.79,12963.0
2025-05-21,18.73,18.74,18.66,18.69,26060.0
2025-05-22,18.645,18.72,18.645,18.72,23099.0
2025-05-23,18.75,18.77,18.72,18.76,22019.0
2025-05-26,18.75,18.8,18.75,18.78,10763.0
2025-05-27,18.83,18.87,18.79,18.84,26290.0
2025-05-28,18.83,18.89,18.8,18.88,13607.0
2025-05-29,18.87,18.93,18.85,18.91,24510.0
2025-05-30,18.91,18.95,18.87,18.95,46769.0
2025-06-02,18.905,18.935,18.885,18.925,11292.0
2025-06-03,18.885,18.925,18.875,18.885,9673.0
2025-06-04,18.935,18.96,18.885,18.95,20235.0
2025-06-05,18.905,18.95,18.865,18.94,31994.0
2025-06-06,18.895,18.905,18.815,18.825,13865.0
2025-06-09,18.815,18.855,18.795,18.825,19851.0
2025-06-10,18.875,18.875,18.825,18.845,22157.0
2025-06-11,18.805,18.845,18.805,18.835,16886.0
2025-06-12,18.875,18.875,18.825,18.845,16781.0
2025-06-13,18.835,18.835,18.775,18.805,13937.0
2025-06-16,18.805,18.815,18.755,18.775,14359.0
2025-06-17,18.805,18.815,18.775,18.805,25546.0
2025-06-18,18.805,18.875,18.805,18.845,12578.0
2025-06-19,18.865,18.875,18.835,18.845,38127.0
2025-06-20,18.835,18.905,18.835,18.885,11944.0
2025-06-23,18.915,19.02,18.915,18.95,54730.0
2025-06-24,18.865,18.96,18.865,18.96,13701.0
2025-06-25,18.885,18.915,18.865,18.895,17263.0
2025-06-26,18.925,18.95,18.905,18.94,18037.0
2025-06-27,18.905,19.01,18.905,18.95,22507.0
2025-06-30,19.02,19.02,18.97,19.01,11514.0
2025-07-02,18.925,18.925,18.9,18.925,19109.0
2025-07-03,18.925,18.925,18.9,18.915,22299.0
2025-07-04,18.955,18.975,18.91,18.935,22530.0
2025-07-07,18.86,18.9,18.86,18.89,62510.0
2025-07-08,18.85,18.88,18.82,18.87,41850.0
2025-07-09,18.87,18.925,18.87,18.925,9632.0
2025-07-10,18.91,18.91,18.85,18.9,16222.0
2025-07-11,18.86,18.86,18.8,18.8,6031.0
2025-07-14,18.77,18.79,18.75,18.79,14611.0
2025-07-15,18.75,18.78,18.67,18.68,25137.0
2025-07-16,18.73,18.74,18.67,18.73,21879.0
2025-07-17,18.73,19.305,18.66,18.74,20250.0
2025-07-18,18.75,18.76,18.7,18.72,19092.0
2025-07-21,18.76,18.82,18.76,18.81,19643.0
2025-07-22,18.78,18.84,18.78,18.81,18343.0
2025-07-23,18.82,18.82,18.75,18.76,14181.0
2025-07-24,18.69,18.78,18.69,18.75,26039.0
2025-07-25,18.78,18.83,18.73,18.82,16195.0
2025-07-28,18.81,18.82,18.78,18.79,17442.0
2025-07-29,18.81,18.88,18.81,18.88,18100.0
2025-07-30,18.86,18.9,18.85,18.86,27282.0
2025-07-31,18.88,18.925,18.88,18.91,19615.0
2025-08-01,18.97,18.995,18.96,18.985,30061.0
2025-08-05,18.985,19.005,18.95,19.005,10632.0
2025-08-06,18.95,19.005,18.94,18.995,28685.0
2025-08-07,18.96,19.025,18.73,19.005,15099.0
2025-08-08,19.025,19.115,18.975,19.015,24011.0
2025-08-11,19.025,19.025,18.985,18.995,12170.0
2025-08-12,18.96,18.96,18.92,18.96,15762.0
2025-08-13,18.96,19.015,18.95,18.985,22254.0
2025-08-14,18.96,18.975,18.94,18.975,18550.0
2025-08-15,18.9,18.92,18.88,18.91,21499.0
2025-08-18,18.88,18.89,18.85,18.87,24956.0
2025-08-19,18.92,18.94,18.87,18.91,18064.0
2025-08-20,18.91,18.95,18.91,18.93,9769.0
2025-08-21,18.94,18.94,18.86,18.89,24942.0
2025-08-22,18.93,18.97,18.93,18.96,22133.0
2025-08-25,18.92,18.92,18.88,18.91,11747.0
2025-08-26,18.92,18.94,18.88,18.94,13154.0
2025-08-27,18.85,18.92,18.85,18.89,38554.0
2025-08-28,18.94,18.95,18.89,18.95,14234.0
2025-08-29,18.985,19.005,18.96,18.995,9075.0
2025-09-02,18.93,18.94,18.89,18.94,15302.0
2025-09-03,18.96,19.02,18.96,19.0,13267.0
2025-09-04,19.055,19.065,19.03,19.065,18396.0
2025-09-05,19.155,19.165,19.125,19.135,16165.0
2025-09-08,19.185,19.285,19.185,19.275,35288.0
2025-09-09,19.275,19.275,19.225,19.245,13813.0
2025-09-10,19.285,19.335,19.255,19.315,50445.0
2025-09-11,19.305,19.355,19.295,19.345,18062.0
2025-09-12,19.315,19.335,19.275,19.325,14607.0
2025-09-15,19.355,19.355,19.315,19.355,12395.0
2025-09-16,19.375,19.415,19.345,19.395,88207.0
2025-09-17,19.405,19.415,19.345,19.355,23757.0
2025-09-18,19.295,19.485,19.295,19.325,20404.0
2025-09-19,19.325,19.355,19.295,19.325,60158.0
2025-09-22,19.355,19.355,19.285,19.295,23642.0
2025-09-23,19.355,19.355,19.305,19.335,24366.0
2025-09-24,19.295,19.335,19.275,19.325,29621.0
2025-09-25,19.325,19.325,19.285,19.325,35700.0
2025-09-26,19.325,19.335,19.275,19.315,24244.0
2025-09-29,19.315,19.395,19.315,19.395,48179.0
2025-09-30,19.425,19.445,19.395,19.415,21378.0
2025-10-01,19.385,19.405,19.345,19.355,32569.0
2025-10-02,19.375,19.405,19.345,19.375,41037.0
2025-10-03,19.415,19.415,19.345,19.375,28259.0
2025-10-06,19.325,19.355,19.295,19.335,47632.0
2025-10-07,19.345,19.365,19.295,19.355,42971.0
2025-10-08,19.395,19.395,19.335,19.355,50260.0
2025-10-09,19.325,19.365,19.325,19.355,31501.0
2025-10-10,19.375,19.425,19.345,19.425,34923.0
2025-10-14,19.385,19.455,19.385,19.455,33602.0
2025-10-15,19.495,19.505,19.465,19.475,22165.0
2025-10-16,19.485,19.525,19.475,19.515,57599.0
2025-10-17,19.495,19.535,19.495,19.535,28098.0
2025-10-20,19.565,19.565,19.535,19.565,42268.0
2025-10-21,19.585,19.585,19.515,19.535,25266.0
2025-10-22,19.565,19.575,19.515,19.555,41111.0
2025-10-23,19.555,19.555,19.515,19.515,32948.0
2025-10-24,19.535,19.585,19.535,19.555,49784.0
2025-10-27,19.555,19.595,19.535,19.585,33905.0
2025-10-28,19.605,19.625,19.565,19.605,38844.0
2025-10-29,19.585,19.585,19.475,19.485,32748.0
2025-10-30,19.505,19.535,19.455,19.525,27658.0
2025-10-31,19.535,19.535,19.485,19.525,39903.0
2025-11-03,19.51,19.6,19.47,19.6,18004.0
2025-11-04,19.48,19.52,19.47,19.49,16538.0
2025-11-05,19.53,19.53,19.49,19.51,28312.0
2025-11-06,19.51,19.56,19.51,19.55,18659.0
2025-11-07,19.5,19.53,19.48,19.49,32822.0
2025-11-10,19.59,19.59,19.48,19.5,66798.0
2025-11-11,19.5,19.52,19.49,19.52,32585.0
2025-11-12,19.48,19.54,19.48,19.53,17966.0
2025-11-13,19.52,19.53,19.46,19.47,67343.0
2025-11-14,19.49,19.49,19.42,19.45,33056.0
2025-11-17,19.46,19.46,19.42,19.44,16932.0
2025-11-18,19.43,19.44,19.37,19.41,21048.0
2025-11-19,19.44,19.44,19.38,19.38,36250.0
2025-11-20,19.43,19.44,19.4,19.42,21440.0
2025-11-21,19.43,19.47,19.42,19.47,30727.0
2025-11-24,19.49,19.51,19.45,19.5,33441.0
2025-11-25,19.53,19.55,19.52,19.54,31122.0
2025-11-26,19.55,19.58,19.52,19.55,32017.0