Date,Open,High,Low,Close,Volume
2016-04-19,13.520243717113294,13.520243717113294,13.520243717113294,13.520243717113294,298.0
2016-04-20,13.580000286241727,13.580000286241727,13.580000286241727,13.580000286241727,1491.0
2016-04-25,13.400712566754803,13.400712566754803,13.400712566754803,13.400712566754803,0.0
2016-04-26,13.374140924845664,13.374140924845664,13.374140924845664,13.374140924845664,0.0
2016-04-27,13.38078549433231,13.38078549433231,13.38078549433231,13.38078549433231,0.0
2016-04-28,13.427269988583724,13.427269988583724,13.427269988583724,13.427269988583724,0.0
2016-04-29,13.546804930963605,13.546804930963605,13.546804930963605,13.546804930963605,795.0
2016-05-02,13.460468187877892,13.460468187877892,13.460468187877892,13.460468187877892,0.0
2016-05-03,13.440550595508878,13.440550595508878,13.440550595508878,13.440550595508878,0.0
2016-05-04,13.427269988583724,13.427269988583724,13.427269988583724,13.427269988583724,0.0
2016-05-05,13.433905078016885,13.433905078016885,13.433905078016885,13.433905078016885,0.0
2016-05-06,13.447191372974132,13.447191372974132,13.447191372974132,13.447191372974132,0.0
2016-05-09,13.433905078016885,13.433905078016885,13.433905078016885,13.433905078016885,0.0
2016-05-10,13.573360456781824,13.573360456781824,13.573360456781824,13.573360456781824,2883.0
2016-05-11,13.447191372974132,13.447191372974132,13.447191372974132,13.447191372974132,0.0
2016-05-12,13.460468187877892,13.460468187877892,13.460468187877892,13.460468187877892,0.0
2016-05-13,13.59328278917758,13.59328278917758,13.59328278917758,13.59328278917758,99.0
2016-05-16,13.467104225316405,13.467104225316405,13.467104225316405,13.467104225316405,0.0
2016-05-17,13.460468187877892,13.460468187877892,13.460468187877892,13.460468187877892,0.0
2016-05-18,13.473752586824444,13.473752586824444,13.473752586824444,13.47375258682444,0.0
2016-05-19,13.447191372974132,13.447191372974132,13.447191372974132,13.447191372974132,0.0
2016-05-20,13.427269988583724,13.427269988583724,13.427269988583724,13.427269988583724,0.0
2016-05-24,13.59991882661609,13.59991882661609,13.59991882661609,13.59991882661609,1292.0
2016-05-25,13.636550701282012,13.636550701282012,13.636550701282012,13.636550701282012,0.0
2016-05-26,13.636550701282012,13.636550701282012,13.636550701282012,13.636550701282012,0.0
2016-05-27,13.61656485252792,13.61656485252792,13.61656485252792,13.61656485252792,3976.0
2016-05-30,13.503380597976692,13.503380597976692,13.503380597976692,13.503380597976692,0.0
2016-05-31,13.51002990749008,13.51002990749008,13.51002990749008,13.51002990749008,0.0
2016-06-01,13.523350330639865,13.523350330639865,13.523350330639865,13.523350330639865,0.0
2016-06-02,13.656521104908077,13.663180171517409,13.656521104908077,13.663180171517403,2187.0
2016-06-03,13.523350330639865,13.523350330639865,13.523350330639865,13.523350330639865,0.0
2016-06-06,13.543331439367217,13.543331439367217,13.543331439367217,13.543331439367218,0.0
2016-06-07,13.543331439367217,13.543331439367217,13.543331439367217,13.543331439367218,0.0
2016-06-08,13.72976427516472,13.72976427516472,13.72976427516472,13.72976427516472,895.0
2016-06-09,13.716451436057715,13.716451436057715,13.716451436057715,13.716451436057715,1590.0
2016-06-10,13.716451436057715,13.716451436057715,13.716451436057715,13.716451436057715,0.0
2016-06-13,13.716451436057715,13.716451436057715,13.716451436057715,13.716451436057715,0.0
2016-06-14,13.66983666864978,13.66983666864978,13.64320166960126,13.65651853793449,4871.0
2016-06-15,13.68981157623452,13.696469379325018,13.68981157623452,13.696469379325016,1889.0
2016-06-16,13.689810589758146,13.689810589758146,13.689810589758146,13.689810589758146,2187.0
2016-06-17,13.696473412702684,13.696473412702684,13.683156540218018,13.683156540218018,1193.0
2016-06-20,13.696468392368889,13.696468392368889,13.689810589758146,13.689810589758146,2485.0
2016-06-21,13.696468392368889,13.696468392368889,13.689810589758146,13.689810589758146,3479.0
2016-06-22,13.689810589758146,13.689810589758146,13.689810589758146,13.689810589758146,0.0
2016-06-23,13.689810589758146,13.689810589758146,13.689810589758146,13.689810589758146,0.0
2016-06-24,13.709786522354344,13.709786522354344,13.689810589758146,13.689810589758146,497.0
2016-06-27,13.689810589758146,13.689810589758146,13.689810589758146,13.689810589758146,0.0
2016-06-28,13.679798705274132,13.679798705274132,13.679798705274132,13.679798705274132,994.0
2016-06-29,13.860066415690364,13.860066415690364,13.840038153296485,13.840038153296485,895.0
2016-06-30,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,2485.0
2016-07-04,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-05,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-06,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,99.0
2016-07-07,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-08,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-11,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,99.0
2016-07-12,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,99.0
2016-07-13,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-14,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-15,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-18,13.713183661621926,13.713183661621926,13.713183661621926,13.713183661621926,0.0
2016-07-19,13.926823302911968,13.926823302911968,13.926823302911968,13.92682330291197,696.0
2016-07-20,13.926823302911968,13.926823302911968,13.926823302911968,13.92682330291197,0.0
2016-07-21,13.96020541524372,13.96020541524372,13.96020541524372,13.96020541524372,199.0
2016-07-22,13.96020541524372,13.96020541524372,13.96020541524372,13.96020541524372,0.0
2016-07-25,13.96020541524372,13.96020541524372,13.96020541524372,13.96020541524372,0.0
2016-07-26,13.96020541524372,13.96020541524372,13.96020541524372,13.96020541524372,0.0
2016-07-27,13.997025942973965,13.997025942973965,13.997025942973965,13.997025942973966,0.0
2016-07-28,13.997025942973965,13.997025942973965,13.997025942973965,13.997025942973966,0.0
2016-07-29,13.997025942973965,13.997025942973965,13.997025942973965,13.997025942973966,0.0
2016-08-02,13.983628868454396,13.983628868454396,13.956853268331924,13.956853268331924,1590.0
2016-08-03,13.925,13.96,13.925,13.96,85.0
2016-08-04,13.96,13.96,13.96,13.96,0.0
2016-08-05,13.98,13.98,13.91,13.91,30968.0
2016-08-08,13.91,13.91,13.91,13.91,0.0
2016-08-09,14.08,14.08,13.91,13.91,14.0
2016-08-10,14.08,14.08,14.01,14.06,1310.0
2016-08-11,14.08,14.08,14.06,14.06,50.0
2016-08-12,14.06,14.06,14.06,14.06,0.0
2016-08-15,14.06,14.06,14.06,14.06,0.0
2016-08-16,14.06,14.06,14.06,14.06,0.0
2016-08-17,14.07,14.085,14.07,14.08,3270.0
2016-08-18,14.08,14.08,14.08,14.08,0.0
2016-08-19,14.08,14.08,14.08,14.08,0.0
2016-08-22,14.08,14.08,14.08,14.08,1250.0
2016-08-23,14.08,14.08,14.08,14.08,0.0
2016-08-24,14.08,14.08,14.08,14.08,0.0
2016-08-25,14.08,14.08,14.08,14.08,0.0
2016-08-26,14.085,14.085,14.085,14.085,1935.0
2016-08-29,13.93,14.12,13.93,14.12,1.0
2016-08-30,14.12,14.12,14.12,14.12,0.0
2016-08-31,14.055,14.12,14.055,14.12,5.0
2016-09-01,14.1,14.12,14.1,14.12,15.0
2016-09-02,14.08,14.08,14.08,14.08,965.0
2016-09-06,14.095,14.095,14.08,14.095,11265.0
2016-09-07,14.095,14.095,14.095,14.095,0.0
2016-09-08,14.135,14.135,14.06,14.135,235.0
2016-09-09,14.135,14.135,14.135,14.135,0.0
2016-09-12,14.02,14.05,14.02,14.04,756.0
2016-09-13,14.01,14.06,13.99,14.01,1625.0
2016-09-14,13.935,14.075,13.845,14.075,714.0
2016-09-15,14.04,14.04,14.03,14.03,1500.0
2016-09-16,14.01,14.03,13.9,14.03,1260.0
2016-09-19,14.03,14.03,14.03,14.03,0.0
2016-09-20,13.905,14.03,13.905,14.03,200.0
2016-09-21,14.03,14.03,14.03,14.03,250.0
2016-09-22,14.03,14.03,14.03,14.03,0.0
2016-09-23,14.1,14.1,14.1,14.1,240.0
2016-09-26,14.11,14.11,14.04,14.11,778.0
2016-09-27,14.12,14.12,14.115,14.115,86080.0
2016-09-28,14.155,14.155,14.145,14.155,99.0
2016-09-29,14.145,14.185,14.145,14.145,2300.0
2016-09-30,14.145,14.145,14.145,14.145,0.0
2016-10-03,14.16,14.175,14.085,14.16,1037.0
2016-10-04,14.065,14.16,14.065,14.16,35.0
2016-10-05,14.16,14.16,14.16,14.16,0.0
2016-10-06,14.0,14.16,14.0,14.16,841.0
2016-10-07,14.16,14.16,14.16,14.16,0.0
2016-10-11,14.145,14.145,14.14,14.145,2514.0
2016-10-12,14.145,14.145,14.145,14.145,0.0
2016-10-13,14.125,14.13,14.125,14.13,195580.0
2016-10-14,14.12,14.13,14.12,14.13,600.0
2016-10-17,14.04,14.13,14.04,14.125,471.0
2016-10-18,14.09,14.125,14.09,14.125,80.0
2016-10-19,14.125,14.125,14.125,14.125,0.0
2016-10-20,14.22,14.22,14.125,14.125,1200.0
2016-10-21,14.125,14.125,14.125,14.125,0.0
2016-10-24,14.245,14.255,14.125,14.125,265.0
2016-10-25,14.125,14.125,14.125,14.125,0.0
2016-10-26,14.22,14.22,14.22,14.22,650.0
2016-10-27,14.205,14.205,14.08,14.205,495.0
2016-10-28,14.05,14.1,14.05,14.1,1170.0
2016-10-31,14.1,14.1,14.1,14.1,0.0
2016-11-01,14.075,14.1,13.98,14.1,150.0
2016-11-02,14.04,14.13,14.035,14.035,2038.0
2016-11-03,14.11,14.11,14.035,14.035,200.0
2016-11-04,14.115,14.115,14.1,14.115,2000.0
2016-11-07,14.115,14.115,14.115,14.115,0.0
2016-11-08,14.115,14.115,14.115,14.115,0.0
2016-11-09,14.135,14.135,14.08,14.115,46.0
2016-11-10,14.115,14.115,14.115,14.115,0.0
2016-11-11,13.9,13.9,13.9,13.9,290.0
2016-11-14,13.9,13.9,13.9,13.9,0.0
2016-11-15,13.9,13.9,13.9,13.9,0.0
2016-11-16,13.9,13.9,13.9,13.9,0.0
2016-11-17,13.9,13.9,13.9,13.9,0.0
2016-11-18,13.9,13.9,13.9,13.9,0.0
2016-11-21,14.05,14.05,13.96,14.05,182.0
2016-11-22,14.05,14.05,14.05,14.05,0.0
2016-11-23,14.05,14.05,14.05,14.05,0.0
2016-11-24,14.175,14.175,14.1,14.1,2170.0
2016-11-25,14.035,14.1,14.035,14.1,48.0
2016-11-28,14.14,14.14,14.14,14.14,0.0
2016-11-29,14.16,14.16,14.04,14.04,644.0
2016-11-30,14.04,14.04,14.04,14.04,100.0
2016-12-01,14.04,14.04,14.04,14.04,0.0
2016-12-02,14.105,14.105,14.04,14.04,75.0
2016-12-05,14.04,14.04,14.04,14.04,0.0
2016-12-06,14.06,14.06,14.04,14.04,100.0
2016-12-07,14.125,14.125,14.125,14.125,100.0
2016-12-08,14.14,14.14,14.125,14.125,285.0
2016-12-09,14.07,14.125,14.07,14.125,21.0
2016-12-12,14.205,14.205,14.13,14.13,3770.0
2016-12-13,14.09,14.13,14.09,14.13,48.0
2016-12-14,14.13,14.13,14.13,14.13,0.0
2016-12-15,14.13,14.13,14.13,14.13,0.0
2016-12-16,14.205,14.205,14.12,14.125,13440.0
2016-12-19,14.13,14.14,14.08,14.13,831.0
2016-12-20,14.13,14.13,14.13,14.13,100.0
2016-12-21,14.13,14.13,14.13,14.13,0.0
2016-12-22,14.13,14.13,14.13,14.13,0.0
2016-12-23,14.165,14.165,14.13,14.13,15.0
2016-12-28,14.305,14.305,14.305,14.305,0.0
2016-12-29,14.305,14.305,14.305,14.305,0.0
2016-12-30,14.305,14.305,14.305,14.305,0.0
2017-01-03,14.275,14.275,14.215,14.275,683.0
2017-01-04,14.275,14.275,14.275,14.275,0.0
2017-01-05,14.275,14.275,14.275,14.275,0.0
2017-01-06,14.33,14.33,14.325,14.325,3535.0
2017-01-09,14.325,14.325,14.325,14.325,0.0
2017-01-10,14.38,14.38,14.38,14.38,9864.0
2017-01-11,14.365,14.37,14.365,14.37,4521.0
2017-01-12,14.405,14.425,14.4,14.425,6532.0
2017-01-13,14.345,14.39,14.345,14.38,8068.0
2017-01-16,14.435,14.585,14.425,14.425,22165.0
2017-01-17,14.41,14.41,14.4,14.41,6919.0
2017-01-18,14.385,14.41,14.29,14.39,2625.0
2017-01-19,14.345,14.345,14.33,14.335,2507.0
2017-01-20,14.365,14.38,14.365,14.365,2931.0
2017-01-23,14.365,14.365,14.365,14.365,0.0
2017-01-24,14.35,14.35,14.31,14.31,3322.0
2017-01-25,14.345,14.35,14.335,14.345,16548.0
2017-01-26,14.465,14.465,14.365,14.39,3009.0
2017-01-27,14.42,14.445,14.335,14.445,858.0
2017-01-30,14.41,14.445,14.405,14.445,1354.0
2017-01-31,14.33,14.4,14.33,14.33,1107.0
2017-02-01,14.33,14.33,14.33,14.33,51.0
2017-02-02,14.445,14.445,14.43,14.44,4939.0
2017-02-03,14.44,14.44,14.35,14.405,21176.0
2017-02-06,14.455,14.46,14.385,14.455,8067.0
2017-02-07,14.46,14.475,14.43,14.43,6445.0
2017-02-08,14.43,14.455,14.43,14.43,8368.0
2017-02-09,14.44,14.445,14.4,14.43,23063.0
2017-02-10,14.445,14.445,14.41,14.42,27836.0
2017-02-13,14.46,14.46,14.455,14.455,15649.0
2017-02-14,14.43,14.455,14.42,14.44,14606.0
2017-02-15,14.42,14.43,14.4,14.4,6816.0
2017-02-16,14.465,14.475,14.4,14.4,2744.0
2017-02-17,14.48,14.51,14.43,14.43,10308.0
2017-02-21,14.495,14.92,14.495,14.5,1435.0
2017-02-22,14.515,14.515,14.465,14.515,2883.0
2017-02-23,14.55,14.55,14.51,14.535,11066.0
2017-02-24,14.565,14.665,14.52,14.575,17002.0
2017-02-27,14.61,14.61,14.555,14.565,2630.0
2017-02-28,14.585,14.61,14.585,14.59,6656.0
2017-03-01,14.59,14.59,14.465,14.54,15529.0
2017-03-02,14.52,14.54,14.515,14.54,99.0
2017-03-03,14.575,14.585,14.54,14.54,2181.0
2017-03-06,14.585,14.585,14.52,14.52,1867.0
2017-03-07,14.535,14.535,14.52,14.52,2428.0
2017-03-08,14.515,14.515,14.485,14.51,7044.0
2017-03-09,14.51,14.51,14.475,14.485,920.0
2017-03-10,14.515,14.52,14.5,14.51,6861.0
2017-03-13,14.495,14.53,14.495,14.51,2059.0
2017-03-14,14.515,14.515,14.51,14.51,117.0
2017-03-15,14.565,14.575,14.52,14.52,4003.0
2017-03-16,14.565,14.61,14.565,14.61,6691.0
2017-03-17,14.605,14.61,14.605,14.61,4865.0
2017-03-20,14.59,14.595,14.57,14.57,5173.0
2017-03-21,14.57,14.575,14.54,14.54,11685.0
2017-03-22,14.555,14.555,14.52,14.52,2128.0
2017-03-23,14.575,14.59,14.575,14.575,3629.0
2017-03-24,14.565,14.575,14.565,14.575,991.0
2017-03-27,14.62,14.62,14.59,14.59,9281.0
2017-03-28,14.63,14.65,14.595,14.645,9024.0
2017-03-29,14.645,14.65,14.64,14.64,7785.0
2017-03-30,14.65,14.65,14.64,14.64,2872.0
2017-03-31,14.685,14.685,14.595,14.63,15648.0
2017-04-03,14.645,14.66,14.645,14.645,155.0
2017-04-04,14.74,14.74,14.645,14.695,8160.0
2017-04-05,14.68,14.695,14.68,14.68,2600.0
2017-04-06,14.68,14.68,14.64,14.64,3510.0
2017-04-07,14.7,14.7,14.64,14.64,1183.0
2017-04-10,14.65,14.68,14.65,14.65,6688.0
2017-04-11,14.665,14.685,14.665,14.685,2229.0
2017-04-12,14.665,14.7,14.665,14.665,4535.0
2017-04-13,14.665,14.72,14.665,14.715,2920.0
2017-04-17,14.7,14.715,14.7,14.715,600.0
2017-04-18,14.68,14.77,14.68,14.71,22692.0
2017-04-19,14.715,14.72,14.715,14.72,9144.0
2017-04-20,14.71,14.72,14.71,14.72,3.0
2017-04-21,14.75,14.75,14.73,14.735,5550.0
2017-04-24,14.73,14.75,14.685,14.75,3700.0
2017-04-25,14.77,14.77,14.75,14.755,23036.0
2017-04-26,14.785,14.785,14.74,14.785,21788.0
2017-04-27,14.785,14.785,14.77,14.77,8553.0
2017-04-28,14.75,14.79,14.74,14.74,4250.0
2017-05-01,14.795,14.795,14.74,14.75,2360.0
2017-05-02,14.795,14.82,14.795,14.81,62479.0
2017-05-03,14.825,14.825,14.765,14.82,3325.0
2017-05-04,14.785,14.785,14.765,14.77,8638.0
2017-05-05,14.79,14.79,14.755,14.755,97460.0
2017-05-08,14.84,14.84,14.75,14.79,3922.0
2017-05-09,14.77,14.79,14.77,14.785,117282.0
2017-05-10,14.79,14.79,14.765,14.785,10832.0
2017-05-11,14.81,14.81,14.795,14.795,8120.0
2017-05-12,14.81,14.82,14.77,14.77,8616.0
2017-05-15,14.795,14.805,14.775,14.79,13909.0
2017-05-16,14.82,14.82,14.805,14.805,99316.0
2017-05-17,14.875,14.875,14.805,14.83,15381.0
2017-05-18,14.805,14.855,14.775,14.855,36442.0
2017-05-19,14.84,14.84,14.81,14.81,31205.0
2017-05-23,14.845,14.845,14.84,14.84,27025.0
2017-05-24,14.86,14.945,14.75,14.81,28034.0
2017-05-25,14.84,14.86,14.84,14.845,23715.0
2017-05-26,14.84,14.84,14.81,14.825,27698.0
2017-05-29,14.845,14.91,14.845,14.91,31876.0
2017-05-30,14.91,14.91,14.84,14.865,7116.0
2017-05-31,14.855,14.86,14.855,14.855,9776.0
2017-06-01,14.855,14.855,14.805,14.825,58740.0
2017-06-02,14.845,14.86,14.845,14.86,6115.0
2017-06-05,14.88,14.89,14.855,14.855,6682.0
2017-06-06,14.865,14.865,14.845,14.86,20980.0
2017-06-07,14.895,14.895,14.83,14.83,22879.0
2017-06-08,14.845,14.845,14.82,14.83,22296.0
2017-06-09,14.825,14.83,14.825,14.83,7180.0
2017-06-12,14.845,14.86,14.805,14.805,13223.0
2017-06-13,14.805,14.82,14.79,14.805,3410.0
2017-06-14,14.895,14.895,14.82,14.82,29228.0
2017-06-15,14.825,14.83,14.82,14.82,8546.0
2017-06-16,14.79,14.82,14.79,14.795,20591.0
2017-06-19,14.86,14.86,14.825,14.83,9789.0
2017-06-20,14.83,14.84,14.825,14.83,4899.0
2017-06-21,14.89,14.89,14.79,14.79,18587.0
2017-06-22,14.805,14.805,14.755,14.785,26716.0
2017-06-23,14.88,14.88,14.795,14.83,40678.0
2017-06-26,14.84,14.845,14.83,14.83,4604.0
2017-06-27,14.83,14.83,14.75,14.76,31880.0
2017-06-28,14.82,14.82,14.75,14.76,9109.0
2017-06-29,14.76,14.775,14.74,14.755,27370.0
2017-06-30,14.755,14.785,14.755,14.77,13740.0
2017-07-04,14.805,14.805,14.74,14.75,12873.0
2017-07-05,14.775,14.795,14.775,14.785,4364.0
2017-07-06,14.775,14.775,14.72,14.725,9997.0
2017-07-07,14.74,14.74,14.645,14.645,9035.0
2017-07-10,14.69,14.725,14.63,14.63,11914.0
2017-07-11,14.77,14.77,14.67,14.67,12529.0
2017-07-12,14.82,14.82,14.69,14.69,12150.0
2017-07-13,14.785,14.785,14.7,14.705,14959.0
2017-07-14,14.705,14.715,14.645,14.645,4350.0
2017-07-17,14.7,14.735,14.685,14.69,14026.0
2017-07-18,14.69,14.735,14.68,14.7,19979.0
2017-07-19,14.705,14.74,14.705,14.705,2125.0
2017-07-20,14.75,14.755,14.705,14.705,1279.0
2017-07-21,14.79,14.83,14.74,14.74,7517.0
2017-07-24,14.72,14.735,14.715,14.725,1614.0
2017-07-25,14.715,14.74,14.715,14.72,12495.0
2017-07-26,14.735,14.735,14.72,14.72,353.0
2017-07-27,14.775,14.775,14.725,14.735,6272.0
2017-07-28,14.745,14.745,14.69,14.705,5654.0
2017-07-31,14.785,14.785,14.69,14.69,9456.0
2017-08-01,14.685,14.755,14.675,14.755,10760.0
2017-08-02,14.795,14.795,14.725,14.76,14780.0
2017-08-03,14.795,14.795,14.745,14.755,21070.0
2017-08-04,14.76,14.76,14.755,14.76,15900.0
2017-08-08,14.76,14.775,14.745,14.745,5917.0
2017-08-09,14.76,14.76,14.72,14.76,10705.0
2017-08-10,14.74,14.74,14.685,14.69,7549.0
2017-08-11,14.74,14.74,14.69,14.74,9492.0
2017-08-14,14.745,14.775,14.74,14.74,16972.0
2017-08-15,14.76,14.77,14.735,14.735,20547.0
2017-08-16,14.76,14.76,14.735,14.735,3200.0
2017-08-17,14.74,14.745,14.71,14.72,6785.0
2017-08-18,14.69,14.72,14.65,14.65,23546.0
2017-08-21,14.735,14.735,14.65,14.65,3000.0
2017-08-22,14.74,14.74,14.71,14.72,17278.0
2017-08-23,14.725,14.725,14.72,14.72,14897.0
2017-08-24,14.74,14.74,14.74,14.74,5650.0
2017-08-25,14.755,14.76,14.72,14.72,19333.0
2017-08-28,14.755,14.76,14.735,14.74,52452.0
2017-08-29,14.72,14.79,14.71,14.76,7376.0
2017-08-30,14.805,14.805,14.745,14.745,12108.0
2017-08-31,14.735,14.755,14.735,14.74,15363.0
2017-09-01,14.745,14.745,14.69,14.72,7988.0
2017-09-05,14.74,14.795,14.74,14.78,35931.0
2017-09-06,14.795,14.795,14.705,14.71,10800.0
2017-09-07,14.77,14.77,14.685,14.725,6850.0
2017-09-08,14.735,14.735,14.69,14.71,2085.0
2017-09-11,14.71,14.74,14.69,14.71,22938.0
2017-09-12,14.71,14.755,14.69,14.72,28481.0
2017-09-13,14.655,14.72,14.655,14.71,28482.0
2017-09-14,14.705,14.74,14.705,14.71,19475.0
2017-09-15,14.71,14.735,14.705,14.72,20964.0
2017-09-18,14.775,14.775,14.7,14.7,53150.0
2017-09-19,14.71,14.72,14.675,14.72,22200.0
2017-09-20,14.735,14.755,14.69,14.7,449913.0
2017-09-21,14.71,14.745,14.69,14.72,25128.0
2017-09-22,14.74,14.74,14.71,14.725,9263.0
2017-09-25,14.745,14.775,14.745,14.745,10809.0
2017-09-26,14.775,14.775,14.745,14.76,20540.0
2017-09-27,14.745,14.805,14.725,14.78,15795.0
2017-09-28,14.805,14.805,14.755,14.755,24325.0
2017-09-29,14.755,14.81,14.755,14.805,21250.0
2017-10-02,14.77,14.79,14.73,14.775,21724.0
2017-10-03,14.79,14.795,14.77,14.78,19355.0
2017-10-04,14.78,14.795,14.755,14.78,54109.0
2017-10-05,14.825,14.825,14.79,14.825,12214.0
2017-10-06,14.81,14.81,14.77,14.77,43257.0
2017-10-10,14.77,14.815,14.77,14.795,94461.0
2017-10-11,14.805,14.81,14.755,14.77,28751.0
2017-10-12,14.81,14.81,14.78,14.805,20943.0
2017-10-13,14.84,14.84,14.78,14.815,29220.0
2017-10-16,14.84,14.84,14.795,14.805,26439.0
2017-10-17,14.845,14.86,14.815,14.845,29542.0
2017-10-18,14.805,14.83,14.805,14.83,11958.0
2017-10-19,14.84,14.865,14.84,14.845,15877.0
2017-10-20,14.84,14.93,14.84,14.86,49541.0
2017-10-23,14.89,14.895,14.855,14.865,16339.0
2017-10-24,14.875,14.89,14.865,14.875,27572.0
2017-10-25,14.855,14.895,14.84,14.88,24264.0
2017-10-26,14.9,14.9,14.875,14.89,11927.0
2017-10-27,14.9,14.91,14.875,14.895,19045.0
2017-10-30,14.865,14.925,14.86,14.925,19518.0
2017-10-31,14.93,14.94,14.9,14.915,18836.0
2017-11-01,14.925,14.95,14.875,14.91,17715.0
2017-11-02,14.93,14.93,14.86,14.895,27114.0
2017-11-03,14.88,14.9,14.86,14.9,10390.0
2017-11-06,14.915,14.915,14.88,14.895,6313.0
2017-11-07,14.895,14.94,14.895,14.9,19825.0
2017-11-08,14.865,14.93,14.85,14.85,22782.0
2017-11-09,14.84,14.84,14.81,14.83,10389.0
2017-11-10,14.815,14.875,14.815,14.865,7300.0
2017-11-13,14.88,14.9,14.865,14.9,13362.0
2017-11-14,14.865,14.875,14.86,14.86,10522.0
2017-11-15,14.86,14.9,14.86,14.895,9221.0
2017-11-16,14.925,14.94,14.895,14.915,17228.0
2017-11-17,14.915,14.93,14.88,14.915,35114.0
2017-11-20,14.915,14.945,14.91,14.93,19796.0
2017-11-21,14.93,14.95,14.915,14.93,30490.0
2017-11-22,14.96,14.96,14.93,14.93,7685.0
2017-11-23,14.965,14.98,14.93,14.965,16845.0
2017-11-24,14.94,15.03,14.94,14.975,14613.0
2017-11-27,14.965,14.975,14.93,14.965,35272.0
2017-11-28,15.0,15.0,14.96,14.975,19412.0
2017-11-29,15.025,15.025,14.945,14.98,20576.0
2017-11-30,15.03,15.035,14.98,15.035,16442.0
2017-12-01,14.96,14.96,14.88,14.88,11970.0
2017-12-04,15.05,15.05,14.95,14.98,16835.0
2017-12-05,14.985,14.995,14.96,14.985,21717.0
2017-12-06,15.03,15.03,14.985,15.015,15982.0
2017-12-07,15.015,15.03,14.985,14.985,20866.0
2017-12-08,15.015,15.015,14.985,15.015,15651.0
2017-12-11,15.075,15.075,14.995,15.025,12640.0
2017-12-12,15.025,15.025,15.0,15.01,19443.0
2017-12-13,15.015,15.03,15.015,15.03,26790.0
2017-12-14,15.015,15.015,14.985,14.985,12118.0
2017-12-15,15.05,15.05,14.985,15.0,16559.0
2017-12-18,15.06,15.06,14.97,15.015,28699.0
2017-12-19,15.065,15.065,14.945,14.98,16069.0
2017-12-20,15.075,15.075,14.95,14.96,13888.0
2017-12-21,14.98,15.01,14.97,15.0,18600.0
2017-12-22,14.97,15.025,14.97,15.025,13953.0
2017-12-27,15.0,15.025,14.98,15.01,4244.0
2017-12-28,15.05,15.05,14.97,14.97,12560.0
2017-12-29,15.0,15.0,15.0,15.0,10200.0
2018-01-02,14.985,14.995,14.965,14.965,21452.0
2018-01-03,15.025,15.045,14.995,15.045,8834.0
2018-01-04,15.03,15.035,15.01,15.03,9504.0
2018-01-05,15.045,15.045,14.98,14.98,19784.0
2018-01-08,15.035,15.035,14.98,15.03,10404.0
2018-01-09,15.045,15.045,14.97,14.97,14640.0
2018-01-10,15.025,15.025,14.97,14.98,31640.0
2018-01-11,15.065,15.065,14.98,15.01,8235.0
2018-01-12,15.045,15.045,14.98,15.015,13899.0
2018-01-15,15.025,15.085,14.97,15.025,8095.0
2018-01-16,15.03,15.1,14.98,15.03,62004.0
2018-01-17,15.01,15.035,14.98,14.995,30348.0
2018-01-18,15.015,15.015,14.96,14.98,9845.0
2018-01-19,14.97,15.05,14.97,15.045,24634.0
2018-01-22,15.07,15.07,14.99,15.02,7721.0
2018-01-23,15.115,15.115,15.045,15.07,7023.0
2018-01-24,15.045,15.045,15.005,15.035,14971.0
2018-01-25,15.045,15.07,15.0,15.07,24429.0
2018-01-26,15.035,15.045,14.99,15.035,13914.0
2018-01-29,15.02,15.13,15.02,15.03,54369.0
2018-01-30,15.03,15.03,14.965,14.965,15721.0
2018-01-31,15.05,15.05,14.99,15.035,29391.0
2018-02-01,15.0,15.08,14.955,14.985,22985.0
2018-02-02,14.955,15.035,14.955,14.985,51996.0
2018-02-05,15.035,15.135,14.985,15.045,19851.0
2018-02-06,15.015,15.05,14.985,15.045,30084.0
2018-02-07,15.07,15.07,14.955,14.955,43304.0
2018-02-08,14.985,14.985,14.905,14.935,30077.0
2018-02-09,14.95,15.015,14.93,15.0,67138.0
2018-02-12,15.02,15.045,14.985,15.045,17361.0
2018-02-13,15.045,15.045,14.95,15.02,49654.0
2018-02-14,15.02,15.02,14.985,15.005,18867.0
2018-02-15,15.015,15.055,15.005,15.035,30828.0
2018-02-16,15.02,15.115,15.02,15.07,13099.0
2018-02-20,15.12,15.12,15.035,15.065,117848.0
2018-02-21,15.135,15.135,14.985,15.025,17099.0
2018-02-22,15.065,15.075,15.05,15.05,37555.0
2018-02-23,15.005,15.105,15.005,15.09,22488.0
2018-02-26,15.105,15.15,15.065,15.07,66333.0
2018-02-27,15.075,15.185,15.01,15.07,19647.0
2018-02-28,15.18,15.18,15.05,15.105,36268.0
2018-03-01,15.135,15.18,15.07,15.1,33756.0
2018-03-02,15.135,15.155,15.09,15.115,10518.0
2018-03-05,15.12,15.15,15.09,15.115,30610.0
2018-03-06,15.09,15.165,15.09,15.105,59327.0
2018-03-07,15.105,15.12,15.075,15.075,33624.0
2018-03-08,15.12,15.12,15.075,15.09,17614.0
2018-03-09,15.1,15.105,15.075,15.1,17082.0
2018-03-12,15.075,15.105,15.07,15.1,28947.0
2018-03-13,15.07,15.14,15.07,15.1,11487.0
2018-03-14,15.17,15.18,15.1,15.115,12796.0
2018-03-15,15.14,15.15,15.105,15.12,22718.0
2018-03-16,15.115,15.14,15.115,15.12,16471.0
2018-03-19,15.17,15.17,15.105,15.105,24455.0
2018-03-20,15.125,15.125,15.09,15.11,15942.0
2018-03-21,15.105,15.105,15.07,15.095,27686.0
2018-03-22,15.165,15.165,15.085,15.105,21634.0
2018-03-23,15.095,15.095,15.045,15.085,17948.0
2018-03-26,15.045,15.12,15.04,15.075,17800.0
2018-03-27,15.17,15.175,15.09,15.105,13976.0
2018-03-28,15.12,15.135,15.09,15.125,11552.0
2018-03-29,15.125,15.185,15.09,15.14,104347.0
2018-04-02,15.12,15.125,15.07,15.085,30774.0
2018-04-03,15.12,15.12,15.07,15.105,20621.0
2018-04-04,15.085,15.105,15.085,15.085,13517.0
2018-04-05,15.105,15.125,15.07,15.085,14052.0
2018-04-06,15.09,15.11,15.07,15.085,2667.0
2018-04-09,15.085,15.12,15.045,15.085,7598.0
2018-04-10,15.085,15.11,15.04,15.085,27978.0
2018-04-11,15.105,15.12,15.045,15.085,19458.0
2018-04-12,15.09,15.12,15.085,15.105,36423.0
2018-04-13,15.19,15.19,15.09,15.105,16394.0
2018-04-16,15.125,15.135,15.095,15.11,10009.0
2018-04-17,15.205,15.205,15.105,15.12,10022.0
2018-04-18,15.125,15.15,15.105,15.135,6608.0
2018-04-19,15.135,15.135,15.06,15.09,30544.0
2018-04-20,15.09,15.125,15.085,15.105,37219.0
2018-04-23,15.13,15.145,15.095,15.12,10544.0
2018-04-24,15.095,15.095,15.05,15.06,11676.0
2018-04-25,15.065,15.09,15.05,15.06,6978.0
2018-04-26,15.095,15.125,15.075,15.105,111262.0
2018-04-27,15.11,15.14,15.06,15.11,16118.0
2018-04-30,15.095,15.125,15.095,15.105,23794.0
2018-05-01,15.105,15.13,15.105,15.11,13559.0
2018-05-02,15.105,15.125,15.075,15.095,26268.0
2018-05-03,15.095,15.11,15.06,15.08,24852.0
2018-05-04,15.095,15.11,15.065,15.08,12758.0
2018-05-07,15.075,15.14,15.075,15.08,9743.0
2018-05-08,15.095,15.12,15.095,15.11,5035.0
2018-05-09,15.105,15.105,15.06,15.105,10340.0
2018-05-10,15.065,15.125,15.065,15.09,9385.0
2018-05-11,15.155,15.16,15.09,15.11,11312.0
2018-05-14,15.11,15.12,15.08,15.09,36512.0
2018-05-15,15.095,15.095,15.06,15.06,29136.0
2018-05-16,15.11,15.11,15.025,15.06,9088.0
2018-05-17,15.065,15.075,15.045,15.06,18605.0
2018-05-18,15.09,15.125,15.065,15.095,26874.0
2018-05-22,15.1,15.1,15.03,15.035,57641.0
2018-05-23,15.075,15.1,14.985,15.08,29623.0
2018-05-24,15.1,15.11,15.08,15.1,66282.0
2018-05-25,15.1,15.115,15.085,15.095,18997.0
2018-05-28,15.14,15.14,15.08,15.095,119508.0
2018-05-29,15.095,15.155,15.08,15.155,18489.0
2018-05-30,15.115,15.13,15.065,15.1,38435.0
2018-05-31,15.095,15.125,15.095,15.11,9881.0
2018-06-01,15.11,15.155,15.095,15.11,24875.0
2018-06-04,15.11,15.115,15.095,15.1,11800.0
2018-06-05,15.125,15.14,15.11,15.115,13190.0
2018-06-06,15.13,15.13,15.08,15.095,33733.0
2018-06-07,15.115,15.115,15.08,15.11,34297.0
2018-06-08,15.115,15.115,15.085,15.095,13177.0
2018-06-11,15.095,15.115,15.095,15.115,18533.0
2018-06-12,15.13,15.13,15.11,15.115,16696.0
2018-06-13,15.125,15.125,15.085,15.125,11316.0
2018-06-14,15.085,15.145,15.085,15.13,21272.0
2018-06-15,15.175,15.175,15.13,15.145,17603.0
2018-06-18,15.16,15.165,15.15,15.165,14771.0
2018-06-19,15.165,15.175,15.145,15.175,39164.0
2018-06-20,15.175,15.175,15.16,15.165,22697.0
2018-06-21,15.175,15.19,15.16,15.19,8512.0
2018-06-22,15.19,15.205,15.16,15.195,50585.0
2018-06-25,15.175,15.205,15.16,15.19,11217.0
2018-06-26,15.21,15.21,15.165,15.195,3205.0
2018-06-27,15.205,15.21,15.195,15.21,12174.0
2018-06-28,15.195,15.195,15.13,15.165,23222.0
2018-06-29,15.165,15.175,15.145,15.165,25933.0
2018-07-03,15.16,15.195,15.16,15.16,5066.0
2018-07-04,15.19,15.19,15.18,15.18,6148.0
2018-07-05,15.19,15.19,15.175,15.175,7955.0
2018-07-06,15.19,15.19,15.18,15.18,5628.0
2018-07-09,15.18,15.19,15.175,15.175,25304.0
2018-07-10,15.195,15.205,15.18,15.195,21784.0
2018-07-11,15.19,15.205,15.175,15.205,27416.0
2018-07-12,15.205,15.205,15.16,15.16,45561.0
2018-07-13,15.21,15.21,15.16,15.21,21575.0
2018-07-16,15.195,15.205,15.175,15.205,22655.0
2018-07-17,15.195,15.21,15.195,15.21,7407.0
2018-07-18,15.195,15.21,15.195,15.21,23582.0
2018-07-19,15.215,15.215,15.195,15.215,21464.0
2018-07-20,15.195,15.205,15.18,15.195,19749.0
2018-07-23,15.195,15.2,15.17,15.17,43746.0
2018-07-24,15.195,15.2,15.18,15.195,39459.0
2018-07-25,15.195,15.195,15.135,15.17,12619.0
2018-07-26,15.18,15.185,15.135,15.185,22602.0
2018-07-27,15.195,15.195,15.13,15.18,46369.0
2018-07-30,15.17,15.17,15.15,15.15,7259.0
2018-07-31,15.185,15.185,15.15,15.165,33379.0
2018-08-01,15.155,15.18,15.135,15.17,35558.0
2018-08-02,15.18,15.185,15.165,15.185,5985.0
2018-08-03,15.195,15.195,15.155,15.195,9900.0
2018-08-07,15.145,15.23,15.135,15.195,24953.0
2018-08-08,15.155,15.21,15.135,15.21,30413.0
2018-08-09,15.21,15.215,15.17,15.205,28016.0
2018-08-10,15.2,15.225,15.17,15.21,21475.0
2018-08-13,15.195,15.2,15.185,15.185,21281.0
2018-08-14,15.2,15.2,15.17,15.2,13531.0
2018-08-15,15.195,15.215,15.185,15.195,6425.0
2018-08-16,15.195,15.23,15.195,15.21,13059.0
2018-08-17,15.195,15.23,15.195,15.225,18063.0
2018-08-20,15.22,15.245,15.2,15.215,35712.0
2018-08-21,15.205,15.215,15.19,15.215,23559.0
2018-08-22,15.215,15.215,15.19,15.205,6752.0
2018-08-23,15.19,15.205,15.19,15.205,21313.0
2018-08-24,15.215,15.215,15.185,15.215,32329.0
2018-08-27,15.22,15.22,15.19,15.205,14632.0
2018-08-28,15.205,15.205,15.19,15.205,12127.0
2018-08-29,15.205,15.215,15.185,15.21,32517.0
2018-08-30,15.22,15.22,15.2,15.215,14974.0
2018-08-31,15.235,15.235,15.18,15.22,14376.0
2018-09-04,15.235,15.235,15.215,15.23,23008.0
2018-09-05,15.235,15.245,15.185,15.245,18610.0
2018-09-06,15.22,15.235,15.17,15.18,70477.0
2018-09-07,15.215,15.215,15.18,15.18,16787.0
2018-09-10,15.205,15.215,15.185,15.19,8918.0
2018-09-11,15.22,15.22,15.2,15.215,9648.0
2018-09-12,15.23,15.23,15.185,15.22,24850.0
2018-09-13,15.185,15.23,15.185,15.23,16575.0
2018-09-14,15.2,15.235,15.2,15.235,24225.0
2018-09-17,15.2,15.23,15.2,15.23,34662.0
2018-09-18,15.235,15.235,15.185,15.23,22961.0
2018-09-19,15.205,15.215,15.185,15.215,28580.0
2018-09-20,15.22,15.22,15.18,15.18,31877.0
2018-09-21,15.185,15.22,15.185,15.215,29325.0
2018-09-24,15.23,15.23,15.16,15.22,23095.0
2018-09-25,15.23,15.23,15.17,15.2,25710.0
2018-09-26,15.23,15.245,15.19,15.235,31182.0
2018-09-27,15.245,15.245,15.215,15.245,32028.0
2018-09-28,15.235,15.25,15.235,15.245,17072.0
2018-10-01,15.23,15.235,15.2,15.23,17832.0
2018-10-02,15.25,15.25,15.185,15.235,103148.0
2018-10-03,15.245,15.25,15.17,15.19,26849.0
2018-10-04,15.2,15.205,15.145,15.16,24232.0
2018-10-05,15.215,15.215,15.175,15.205,21830.0
2018-10-09,15.215,15.23,15.2,15.205,18066.0
2018-10-10,15.215,15.215,15.16,15.2,16303.0
2018-10-11,15.145,15.245,15.145,15.235,23650.0
2018-10-12,15.205,15.235,15.205,15.235,24946.0
2018-10-15,15.245,15.245,15.19,15.19,28671.0
2018-10-16,15.14,15.245,15.14,15.245,25578.0
2018-10-17,15.245,15.245,15.22,15.235,90490.0
2018-10-18,15.22,15.235,15.215,15.235,14027.0
2018-10-19,15.245,15.245,15.215,15.23,20360.0
2018-10-22,15.25,15.25,15.205,15.24,16818.0
2018-10-23,15.235,15.25,15.21,15.235,22110.0
2018-10-24,15.225,15.24,15.195,15.24,31205.0
2018-10-25,15.225,15.225,15.195,15.195,27822.0
2018-10-26,15.18,15.24,15.18,15.235,327203.0
2018-10-29,15.19,15.22,15.15,15.165,27865.0
2018-10-30,15.21,15.22,15.145,15.19,32685.0
2018-10-31,15.175,15.21,15.16,15.18,83188.0
2018-11-01,15.19,15.205,15.175,15.19,28833.0
2018-11-02,15.15,15.19,15.14,15.175,31768.0
2018-11-05,15.11,15.19,15.11,15.19,30632.0
2018-11-06,15.18,15.19,15.16,15.165,38946.0
2018-11-07,15.175,15.255,15.165,15.19,71444.0
2018-11-08,15.165,15.195,15.165,15.165,57689.0
2018-11-09,15.19,15.19,15.16,15.19,17206.0
2018-11-12,15.16,15.16,15.115,15.16,15462.0
2018-11-13,15.145,15.165,15.1,15.14,31025.0
2018-11-14,15.145,15.175,15.11,15.16,34368.0
2018-11-15,15.14,15.175,15.125,15.15,32229.0
2018-11-16,15.175,15.18,15.16,15.175,39352.0
2018-11-19,15.17,15.19,15.13,15.185,60127.0
2018-11-20,15.16,15.16,15.13,15.155,37248.0
2018-11-21,15.13,15.145,15.11,15.13,37748.0
2018-11-22,15.07,15.14,15.065,15.14,41862.0
2018-11-23,15.085,15.115,15.055,15.095,27460.0
2018-11-26,15.11,15.11,15.08,15.1,27350.0
2018-11-27,15.08,15.115,15.065,15.1,63127.0
2018-11-28,15.07,15.13,15.07,15.085,125307.0
2018-11-29,15.065,15.13,15.065,15.13,22294.0
2018-11-30,15.1,15.115,15.065,15.1,25971.0
2018-12-03,15.095,15.145,15.095,15.13,16722.0
2018-12-04,15.125,15.145,15.095,15.115,38243.0
2018-12-05,15.16,15.19,15.07,15.1,19902.0
2018-12-06,15.1,15.145,15.085,15.085,59001.0
2018-12-07,15.1,15.13,15.04,15.095,48161.0
2018-12-10,15.05,15.155,15.05,15.14,39659.0
2018-12-11,15.11,15.155,15.11,15.145,20445.0
2018-12-12,15.14,15.145,15.125,15.145,31500.0
2018-12-13,15.155,15.155,15.095,15.155,45791.0
2018-12-14,15.115,15.16,15.085,15.13,32902.0
2018-12-17,15.08,15.1,15.055,15.065,52070.0
2018-12-18,15.1,15.1,15.055,15.095,67138.0
2018-12-19,15.1,15.16,15.08,15.16,51814.0
2018-12-20,15.115,15.13,15.005,15.02,122293.0
2018-12-21,15.005,15.095,15.005,15.065,27866.0
2018-12-24,15.025,15.145,14.95,15.045,58827.0
2018-12-27,15.145,15.175,15.13,15.165,19574.0
2018-12-28,15.13,15.145,15.105,15.13,17649.0
2018-12-31,15.165,15.195,15.15,15.19,11412.0
2019-01-02,15.15,15.19,15.12,15.19,16083.0
2019-01-03,15.13,15.175,15.13,15.16,14403.0
2019-01-04,15.205,15.265,15.205,15.235,84971.0
2019-01-07,15.24,15.265,15.205,15.225,60195.0
2019-01-08,15.25,15.27,15.25,15.255,24829.0
2019-01-09,15.225,15.295,15.225,15.28,25662.0
2019-01-10,15.3,15.3,15.265,15.285,32399.0
2019-01-11,15.285,15.295,15.255,15.285,20584.0
2019-01-14,15.285,15.295,15.255,15.285,28791.0
2019-01-15,15.235,15.285,15.235,15.255,30351.0
2019-01-16,15.265,15.295,15.255,15.27,38061.0
2019-01-17,15.225,15.3,15.225,15.285,29777.0
2019-01-18,15.27,15.295,15.25,15.27,55467.0
2019-01-21,15.3,15.32,15.27,15.315,37044.0
2019-01-22,15.315,15.315,15.24,15.26,76313.0
2019-01-23,15.305,15.315,15.285,15.3,65388.0
2019-01-24,15.32,15.33,15.29,15.32,55895.0
2019-01-25,15.315,15.33,15.275,15.275,55154.0
2019-01-28,15.305,15.315,15.275,15.285,22012.0
2019-01-29,15.305,15.32,15.27,15.32,61808.0
2019-01-30,15.32,15.375,15.305,15.32,56249.0
2019-01-31,15.345,15.38,15.345,15.35,78454.0
2019-02-01,15.335,15.36,15.32,15.36,79556.0
2019-02-04,15.35,15.36,15.29,15.36,131865.0
2019-02-05,15.365,15.395,15.36,15.375,144315.0
2019-02-06,15.38,15.38,15.35,15.365,40142.0
2019-02-07,15.395,15.395,15.36,15.36,31727.0
2019-02-08,15.39,15.395,15.315,15.395,77351.0
2019-02-11,15.39,15.405,15.36,15.38,37478.0
2019-02-12,15.395,15.42,15.38,15.41,84960.0
2019-02-13,15.38,15.395,15.36,15.39,80692.0
2019-02-14,15.395,15.41,15.365,15.375,47603.0
2019-02-15,15.375,15.435,15.36,15.435,28737.0
2019-02-19,15.465,15.545,15.41,15.41,56619.0
2019-02-20,15.425,15.545,15.415,15.545,84148.0
2019-02-21,15.425,15.43,15.4,15.43,46760.0
2019-02-22,15.425,15.455,15.395,15.455,58988.0
2019-02-25,15.44,15.48,15.425,15.465,120675.0
2019-02-26,15.485,15.5,15.445,15.5,79195.0
2019-02-27,15.495,15.495,15.395,15.48,152104.0
2019-02-28,15.445,15.48,15.415,15.47,61286.0
2019-03-01,15.5,15.51,15.485,15.495,31471.0
2019-03-04,15.5,15.5,15.455,15.48,42504.0
2019-03-05,15.51,15.51,15.465,15.48,68768.0
2019-03-06,15.495,15.5,15.47,15.485,40131.0
2019-03-07,15.51,15.51,15.465,15.48,39602.0
2019-03-08,15.485,15.485,15.425,15.48,72961.0
2019-03-11,15.495,15.495,15.47,15.48,17073.0
2019-03-12,15.5,15.5,15.43,15.5,71438.0
2019-03-13,15.51,15.515,15.48,15.5,61281.0
2019-03-14,15.51,15.53,15.5,15.525,71929.0
2019-03-15,15.525,15.545,15.51,15.53,91472.0
2019-03-18,15.535,15.55,15.505,15.545,122917.0
2019-03-19,15.53,15.62,15.52,15.535,239825.0
2019-03-20,15.55,15.635,15.505,15.605,136911.0
2019-03-21,15.575,15.575,15.535,15.565,71180.0
2019-03-22,15.595,15.605,15.55,15.595,100409.0
2019-03-25,15.635,15.635,15.565,15.565,76647.0
2019-03-26,15.595,15.64,15.58,15.61,162888.0
2019-03-27,15.61,15.62,15.56,15.595,76809.0
2019-03-28,15.595,15.595,15.535,15.575,118951.0
2019-03-29,15.545,15.58,15.545,15.565,54037.0
2019-04-01,15.58,15.59,15.52,15.545,34430.0
2019-04-02,15.58,15.595,15.56,15.58,45336.0
2019-04-03,15.55,15.595,15.55,15.55,62726.0
2019-04-04,15.55,15.59,15.545,15.58,63211.0
2019-04-05,15.605,15.605,15.575,15.59,43991.0
2019-04-08,15.58,15.59,15.56,15.56,76595.0
2019-04-09,15.605,15.61,15.565,15.565,27085.0
2019-04-10,15.62,15.625,15.61,15.625,26999.0
2019-04-11,15.62,15.62,15.59,15.59,56380.0
2019-04-12,15.61,15.61,15.59,15.61,34453.0
2019-04-15,15.625,15.635,15.61,15.635,31799.0
2019-04-16,15.635,15.635,15.61,15.61,56693.0
2019-04-17,15.625,15.625,15.56,15.56,56365.0
2019-04-18,15.62,15.625,15.595,15.625,13480.0
2019-04-22,15.625,15.625,15.575,15.595,63287.0
2019-04-23,15.62,15.665,15.61,15.665,51403.0
2019-04-24,15.665,15.665,15.635,15.655,45701.0
2019-04-25,15.625,15.64,15.62,15.64,52627.0
2019-04-26,15.68,15.68,15.64,15.665,37716.0
2019-04-29,15.625,15.665,15.625,15.655,40507.0
2019-04-30,15.64,15.67,15.635,15.65,33373.0
2019-05-01,15.68,15.685,15.64,15.65,70513.0
2019-05-02,15.665,15.665,15.625,15.655,61522.0
2019-05-03,15.67,15.67,15.65,15.67,56944.0
2019-05-06,15.67,15.71,15.65,15.71,92960.0
2019-05-07,15.685,15.7,15.67,15.67,47185.0
2019-05-08,15.695,15.695,15.665,15.67,71598.0
2019-05-09,15.68,15.695,15.64,15.65,83765.0
2019-05-10,15.63,15.67,15.625,15.665,62475.0
2019-05-13,15.65,15.67,15.625,15.67,71039.0
2019-05-14,15.68,15.68,15.63,15.665,77317.0
2019-05-15,15.67,15.68,15.65,15.68,52706.0
2019-05-16,15.665,15.695,15.665,15.695,71825.0
2019-05-17,15.685,15.695,15.665,15.67,73281.0
2019-05-21,15.655,15.67,15.615,15.67,81098.0
2019-05-22,15.685,15.685,15.65,15.665,47784.0
2019-05-23,15.65,15.695,15.63,15.67,53671.0
2019-05-24,15.67,15.695,15.655,15.665,21509.0
2019-05-27,15.685,15.755,15.67,15.745,42508.0
2019-05-28,15.7,15.7,15.64,15.67,113039.0
2019-05-29,15.67,15.685,15.625,15.65,150465.0
2019-05-30,15.65,15.655,15.625,15.655,722631.0
2019-05-31,15.67,15.68,15.615,15.64,100946.0
2019-06-03,15.675,15.675,15.63,15.67,66371.0
2019-06-04,15.63,15.705,15.63,15.67,35659.0
2019-06-05,15.67,15.715,15.67,15.685,89865.0
2019-06-06,15.66,15.69,15.655,15.655,54409.0
2019-06-07,15.685,15.715,15.685,15.7,69571.0
2019-06-10,15.715,15.72,15.67,15.705,91868.0
2019-06-11,15.705,15.735,15.69,15.735,95940.0
2019-06-12,15.73,15.735,15.705,15.73,48502.0
2019-06-13,15.73,15.735,15.72,15.735,60988.0
2019-06-14,15.745,15.745,15.72,15.73,41988.0
2019-06-17,15.73,15.745,15.705,15.705,39862.0
2019-06-18,15.76,15.775,15.72,15.76,58576.0
2019-06-19,15.745,15.8,15.72,15.745,62693.0
2019-06-20,15.79,15.805,15.76,15.805,94219.0
2019-06-21,15.8,15.8,15.785,15.8,46745.0
2019-06-24,15.8,15.835,15.8,15.805,66420.0
2019-06-25,15.805,15.835,15.79,15.81,85692.0
2019-06-26,15.785,15.815,15.745,15.745,97131.0
2019-06-27,15.815,15.815,15.745,15.745,24702.0
2019-06-28,15.745,15.8,15.745,15.8,50450.0
2019-07-02,15.81,15.825,15.75,15.81,57745.0
2019-07-03,15.82,15.91,15.79,15.865,51017.0
2019-07-04,15.825,15.835,15.795,15.825,47787.0
2019-07-05,15.795,15.805,15.72,15.775,73819.0
2019-07-08,15.805,15.805,15.71,15.775,92730.0
2019-07-09,15.81,15.82,15.775,15.79,88502.0
2019-07-10,15.78,15.82,15.78,15.82,61367.0
2019-07-11,15.82,15.82,15.765,15.795,61472.0
2019-07-12,15.81,15.81,15.775,15.81,73440.0
2019-07-15,15.81,15.835,15.79,15.825,88894.0
2019-07-16,15.82,15.82,15.79,15.81,99339.0
2019-07-17,15.805,15.835,15.805,15.825,51373.0
2019-07-18,15.85,15.855,15.81,15.835,70420.0
2019-07-19,15.835,15.855,15.825,15.84,103682.0
2019-07-22,15.85,15.85,15.825,15.84,59522.0
2019-07-23,15.855,15.855,15.825,15.85,71364.0
2019-07-24,15.855,15.88,15.84,15.875,63393.0
2019-07-25,15.865,15.875,15.835,15.865,87196.0
2019-07-26,15.84,15.865,15.84,15.855,66064.0
2019-07-29,15.865,15.865,15.81,15.81,70096.0
2019-07-30,15.835,15.855,15.835,15.84,129228.0
2019-07-31,15.84,15.88,15.84,15.855,66524.0
2019-08-01,15.87,15.905,15.855,15.885,74169.0
2019-08-02,15.925,15.925,15.855,15.905,47433.0
2019-08-06,15.885,15.935,15.855,15.925,56809.0
2019-08-07,15.905,15.92,15.87,15.885,41475.0
2019-08-08,15.925,15.925,15.88,15.92,32512.0
2019-08-09,15.87,15.92,15.87,15.895,48039.0
2019-08-12,15.91,15.91,15.865,15.91,39843.0
2019-08-13,15.935,15.935,15.87,15.925,168526.0
2019-08-14,15.905,15.905,15.85,15.87,64115.0
2019-08-15,15.865,15.91,15.865,15.88,33337.0
2019-08-16,15.92,15.925,15.865,15.865,33599.0
2019-08-19,15.885,15.91,15.825,15.88,26317.0
2019-08-20,15.88,15.935,15.88,15.935,65338.0
2019-08-21,15.895,15.95,15.885,15.925,71002.0
2019-08-22,15.925,15.925,15.865,15.895,59613.0
2019-08-23,15.81,15.905,15.81,15.895,101535.0
2019-08-26,15.865,15.925,15.85,15.91,75662.0
2019-08-27,15.92,15.94,15.895,15.94,39437.0
2019-08-28,15.965,15.965,15.92,15.95,79329.0
2019-08-29,15.925,15.94,15.885,15.885,75333.0
2019-08-30,15.925,15.925,15.855,15.865,82258.0
2019-09-03,15.91,15.935,15.85,15.855,90229.0
2019-09-04,15.91,15.915,15.87,15.9,56843.0
2019-09-05,15.915,15.915,15.865,15.9,60865.0
2019-09-06,15.885,15.895,15.795,15.825,163328.0
2019-09-09,15.855,15.865,15.8,15.825,59146.0
2019-09-10,15.885,15.895,15.78,15.82,228120.0
2019-09-11,15.835,15.84,15.8,15.82,51698.0
2019-09-12,15.84,15.88,15.81,15.825,57851.0
2019-09-13,15.82,15.82,15.785,15.81,77194.0
2019-09-16,15.81,15.825,15.795,15.825,54644.0
2019-09-17,15.84,15.87,15.835,15.85,178555.0
2019-09-18,15.85,15.915,15.835,15.87,71091.0
2019-09-19,15.865,15.88,15.84,15.86,67182.0
2019-09-20,15.85,15.915,15.82,15.895,97884.0
2019-09-23,15.87,15.895,15.85,15.88,66524.0
2019-09-24,15.87,15.925,15.855,15.9,104542.0
2019-09-25,15.885,15.885,15.835,15.87,95048.0
2019-09-26,15.84,15.88,15.84,15.865,74906.0
2019-09-27,15.855,15.855,15.835,15.84,86248.0
2019-09-30,15.85,15.855,15.81,15.855,96014.0
2019-10-01,15.855,15.87,15.815,15.855,26716.0
2019-10-02,15.85,15.88,15.85,15.85,44791.0
2019-10-03,15.865,15.915,15.855,15.9,93521.0
2019-10-04,15.885,15.915,15.88,15.88,86009.0
2019-10-07,15.88,15.885,15.85,15.88,47278.0
2019-10-08,15.87,15.87,15.84,15.865,109636.0
2019-10-09,15.865,15.88,15.83,15.865,71369.0
2019-10-10,15.785,15.85,15.785,15.84,64794.0
2019-10-11,15.765,15.8,15.765,15.77,61728.0
2019-10-15,15.8,15.8,15.77,15.77,66643.0
2019-10-16,15.77,15.815,15.77,15.815,74728.0
2019-10-17,15.8,15.815,15.755,15.815,59609.0
2019-10-18,15.8,15.83,15.78,15.81,69076.0
2019-10-21,15.81,15.825,15.785,15.785,72402.0
2019-10-22,15.825,15.84,15.795,15.83,77932.0
2019-10-23,15.825,15.83,15.8,15.83,47580.0
2019-10-24,15.81,15.84,15.795,15.84,49675.0
2019-10-25,15.84,15.85,15.77,15.8,285826.0
2019-10-28,15.78,15.8,15.745,15.795,89830.0
2019-10-29,15.77,15.795,15.755,15.77,85475.0
2019-10-30,15.78,15.85,15.77,15.84,50960.0
2019-10-31,15.815,15.87,15.815,15.815,40288.0
2019-11-01,15.86,15.86,15.81,15.825,58352.0
2019-11-04,15.825,15.845,15.8,15.845,97013.0
2019-11-05,15.815,15.845,15.775,15.845,90991.0
2019-11-06,15.825,15.855,15.785,15.855,53506.0
2019-11-07,15.84,15.84,15.79,15.815,88014.0
2019-11-08,15.815,15.86,15.815,15.86,60438.0
2019-11-11,15.845,15.86,15.83,15.86,63715.0
2019-11-12,15.84,15.845,15.8,15.81,85955.0
2019-11-13,15.825,15.855,15.825,15.845,51945.0
2019-11-14,15.875,15.875,15.855,15.87,57975.0
2019-11-15,15.875,15.885,15.83,15.875,75922.0
2019-11-18,15.885,15.895,15.86,15.87,73104.0
2019-11-19,15.875,15.915,15.86,15.9,150787.0
2019-11-20,15.895,15.895,15.87,15.895,76694.0
2019-11-21,15.875,15.885,15.845,15.86,57281.0
2019-11-22,15.875,15.885,15.855,15.86,196504.0
2019-11-25,15.875,15.885,15.86,15.875,78026.0
2019-11-26,15.875,15.915,15.87,15.91,41755.0
2019-11-27,15.875,15.885,15.87,15.875,29578.0
2019-11-28,15.9,15.945,15.895,15.93,39164.0
2019-11-29,15.9,15.93,15.895,15.93,75943.0
2019-12-02,15.94,15.94,15.87,15.9,97541.0
2019-12-03,15.9,15.93,15.87,15.925,90665.0
2019-12-04,15.895,15.9,15.855,15.895,84031.0
2019-12-05,15.87,15.885,15.84,15.885,63073.0
2019-12-06,15.885,15.915,15.855,15.885,65739.0
2019-12-09,15.885,15.93,15.885,15.93,84148.0
2019-12-10,15.91,15.915,15.895,15.915,121670.0
2019-12-11,15.915,15.95,15.91,15.94,64662.0
2019-12-12,15.94,15.94,15.9,15.925,97563.0
2019-12-13,15.895,15.98,15.895,15.98,77156.0
2019-12-16,15.94,15.965,15.94,15.965,45249.0
2019-12-17,15.95,15.985,15.94,15.955,110319.0
2019-12-18,15.965,15.98,15.955,15.955,115640.0
2019-12-19,15.965,15.995,15.965,15.985,64612.0
2019-12-20,15.995,16.015,15.955,15.955,81702.0
2019-12-23,15.955,16.015,15.955,15.955,54020.0
2019-12-24,15.965,16.01,15.955,16.01,8843.0
2019-12-27,15.985,16.015,15.985,16.01,14433.0
2019-12-30,15.99,16.025,15.99,16.0,18648.0
2019-12-31,16.01,16.01,15.955,16.0,20259.0
2020-01-02,16.0,16.025,15.97,16.025,16614.0
2020-01-03,15.99,16.055,15.99,16.055,22429.0
2020-01-06,16.06,16.08,16.01,16.055,24087.0
2020-01-07,16.06,16.06,16.025,16.055,41758.0
2020-01-08,16.055,16.06,16.01,16.01,60049.0
2020-01-09,16.04,16.11,16.04,16.055,42611.0
2020-01-10,16.06,16.1,16.04,16.085,48969.0
2020-01-13,16.11,16.14,16.045,16.07,33254.0
2020-01-14,16.08,16.08,16.045,16.08,32492.0
2020-01-15,16.095,16.1,16.08,16.08,43230.0
2020-01-16,16.08,16.1,16.08,16.08,47755.0
2020-01-17,16.08,16.11,16.07,16.095,80835.0
2020-01-20,16.11,16.11,16.04,16.06,50956.0
2020-01-21,16.08,16.08,16.04,16.06,202217.0
2020-01-22,16.08,16.125,16.07,16.1,122408.0
2020-01-23,16.095,16.1,16.04,16.08,128998.0
2020-01-24,16.08,16.1,16.07,16.08,77319.0
2020-01-27,16.095,16.155,16.095,16.14,63981.0
2020-01-28,16.13,16.13,16.095,16.095,20970.0
2020-01-29,16.115,16.13,16.085,16.125,113902.0
2020-01-30,16.125,16.145,16.1,16.115,58663.0
2020-01-31,16.11,16.15,16.095,16.115,58659.0
2020-02-03,16.15,16.15,16.12,16.125,45155.0
2020-02-04,16.11,16.135,16.08,16.12,68976.0
2020-02-05,16.12,16.145,16.055,16.125,56377.0
2020-02-06,16.135,16.15,16.11,16.15,40815.0
2020-02-07,16.15,16.165,16.11,16.15,60711.0
2020-02-10,16.125,16.175,16.125,16.16,42270.0
2020-02-11,16.15,16.165,16.125,16.135,102216.0
2020-02-12,16.145,16.165,16.125,16.145,75630.0
2020-02-13,16.15,16.165,16.125,16.16,77893.0
2020-02-14,16.15,16.165,16.15,16.16,45971.0
2020-02-18,16.165,16.175,16.15,16.165,51038.0
2020-02-19,16.175,16.19,16.15,16.165,72848.0
2020-02-20,16.15,16.22,16.15,16.195,110183.0
2020-02-21,16.19,16.215,16.175,16.175,29553.0
2020-02-24,16.195,16.25,16.175,16.22,27714.0
2020-02-25,16.22,16.23,16.15,16.15,92577.0
2020-02-26,16.15,16.205,16.145,16.18,88131.0
2020-02-27,16.165,16.18,16.11,16.15,75283.0
2020-02-28,16.12,16.23,16.11,16.19,67363.0
2020-03-02,16.175,16.24,16.17,16.195,79815.0
2020-03-03,16.225,16.355,16.2,16.3,112492.0
2020-03-04,16.3,16.35,16.245,16.32,84616.0
2020-03-05,16.325,16.34,16.265,16.295,46984.0
2020-03-06,16.255,16.325,16.255,16.265,67735.0
2020-03-09,16.285,16.395,16.005,16.21,120589.0
2020-03-10,16.17,16.255,16.085,16.12,106577.0
2020-03-11,16.14,16.225,16.07,16.09,59437.0
2020-03-12,15.98,16.145,15.405,15.795,156083.0
2020-03-13,16.12,16.12,15.73,15.74,84645.0
2020-03-16,15.09,15.78,14.065,15.06,90937.0
2020-03-17,15.53,15.78,15.2,15.45,129215.0
2020-03-18,15.545,15.57,14.26,14.74,281942.0
2020-03-19,14.685,15.475,14.245,14.325,124006.0
2020-03-20,15.085,15.395,15.085,15.13,72932.0
2020-03-23,14.85,15.465,14.85,15.075,61460.0
2020-03-24,15.005,15.7,15.005,15.48,60600.0
2020-03-25,15.615,15.615,15.315,15.38,71792.0
2020-03-26,15.355,15.785,15.28,15.78,80246.0
2020-03-27,15.925,15.925,15.41,15.515,35391.0
2020-03-30,15.435,15.895,15.41,15.55,21480.0
2020-03-31,15.64,15.85,15.63,15.745,26457.0
2020-04-01,15.735,15.735,15.31,15.53,196567.0
2020-04-02,15.515,15.835,15.265,15.29,89441.0
2020-04-03,15.255,15.82,15.25,15.795,49223.0
2020-04-06,15.58,15.97,15.58,15.885,42510.0
2020-04-07,15.985,15.985,15.43,15.595,83092.0
2020-04-08,15.68,15.875,15.68,15.87,167401.0
2020-04-09,16.025,16.29,15.875,16.04,150818.0
2020-04-13,15.76,16.165,15.745,16.15,48091.0
2020-04-14,16.12,16.26,15.78,16.26,132083.0
2020-04-15,15.85,16.4,15.85,16.09,55869.0
2020-04-16,16.18,16.435,16.18,16.395,51818.0
2020-04-17,16.37,16.465,16.07,16.175,61320.0
2020-04-20,16.175,16.23,15.925,16.04,106313.0
2020-04-21,16.34,16.345,16.035,16.04,40949.0
2020-04-22,16.125,16.27,16.09,16.11,65574.0
2020-04-23,16.15,16.23,16.055,16.15,36409.0
2020-04-24,16.26,16.27,16.035,16.095,33746.0
2020-04-27,16.07,16.18,16.07,16.11,30999.0
2020-04-28,16.12,16.205,16.12,16.15,34529.0
2020-04-29,16.135,16.19,16.11,16.16,21287.0
2020-04-30,16.16,16.3,16.15,16.27,49591.0
2020-05-01,16.25,16.345,16.25,16.25,29713.0
2020-05-04,16.255,16.255,16.14,16.21,20683.0
2020-05-05,16.14,16.27,16.14,16.25,59045.0
2020-05-06,16.28,16.29,16.2,16.25,37077.0
2020-05-07,16.29,16.295,16.195,16.21,56801.0
2020-05-08,16.145,16.25,16.145,16.195,31436.0
2020-05-11,16.235,16.265,16.2,16.24,37908.0
2020-05-12,16.24,16.29,16.175,16.255,65093.0
2020-05-13,16.31,16.32,16.215,16.32,77197.0
2020-05-14,16.235,16.27,16.17,16.255,44472.0
2020-05-15,16.255,16.325,16.2,16.295,48397.0
2020-05-19,16.21,16.295,16.03,16.295,44363.0
2020-05-20,16.31,16.31,16.265,16.305,67855.0
2020-05-21,16.295,16.335,16.255,16.32,286044.0
2020-05-22,16.325,16.39,16.325,16.38,60622.0
2020-05-25,16.295,16.4,16.295,16.39,36150.0
2020-05-26,16.365,16.405,16.29,16.39,95323.0
2020-05-27,16.375,16.375,16.32,16.375,66604.0
2020-05-28,16.35,16.365,16.29,16.345,58491.0
2020-05-29,16.4,16.4,16.295,16.38,47470.0
2020-06-01,16.415,16.42,16.155,16.345,58538.0
2020-06-02,16.345,16.42,16.32,16.375,142525.0
2020-06-03,16.385,16.46,16.31,16.39,224622.0
2020-06-04,16.385,16.405,16.33,16.4,93601.0
2020-06-05,16.405,16.43,16.35,16.42,124275.0
2020-06-08,16.44,16.44,16.345,16.415,49730.0
2020-06-09,16.42,16.455,16.39,16.42,88560.0
2020-06-10,16.46,16.5,16.385,16.46,520752.0
2020-06-11,16.46,16.47,16.385,16.405,93776.0
2020-06-12,16.42,16.595,16.42,16.515,70614.0
2020-06-15,16.5,16.645,16.42,16.645,101507.0
2020-06-16,16.495,16.63,16.46,16.51,82100.0
2020-06-17,16.525,16.57,16.515,16.555,61095.0
2020-06-18,16.57,16.58,16.5,16.565,88248.0
2020-06-19,16.55,16.565,16.525,16.555,35403.0
2020-06-22,16.535,16.59,16.515,16.54,55669.0
2020-06-23,16.605,16.605,16.485,16.525,71775.0
2020-06-24,16.54,16.54,16.495,16.535,94375.0
2020-06-25,16.525,16.54,16.5,16.515,169914.0
2020-06-26,16.5,16.54,16.5,16.515,55337.0
2020-06-29,16.54,16.55,16.44,16.47,98076.0
2020-06-30,16.54,16.54,16.485,16.515,72382.0
2020-07-02,16.505,16.52,16.47,16.47,81981.0
2020-07-03,16.51,16.525,16.47,16.51,40416.0
2020-07-06,16.525,16.545,16.47,16.545,68304.0
2020-07-07,16.525,16.59,16.51,16.59,76390.0
2020-07-08,16.56,16.565,16.55,16.55,85485.0
2020-07-09,16.545,16.585,16.47,16.48,75964.0
2020-07-10,16.575,16.6,16.51,16.6,63771.0
2020-07-13,16.565,16.605,16.55,16.6,51243.0
2020-07-14,16.59,16.615,16.56,16.6,111079.0
2020-07-15,16.59,16.605,16.56,16.56,73106.0
2020-07-16,16.575,16.62,16.535,16.6,93371.0
2020-07-17,16.59,16.67,16.59,16.67,72295.0
2020-07-20,16.64,16.645,16.63,16.64,50122.0
2020-07-21,16.655,16.67,16.64,16.67,61098.0
2020-07-22,16.685,16.7,16.67,16.695,65784.0
2020-07-23,16.71,16.715,16.68,16.7,47230.0
2020-07-24,16.725,16.725,16.63,16.66,57179.0
2020-07-27,16.655,16.74,16.64,16.725,32964.0
2020-07-28,16.735,16.75,16.725,16.75,80598.0
2020-07-29,16.75,16.755,16.725,16.755,48154.0
2020-07-30,16.765,16.79,16.735,16.765,44568.0
2020-07-31,16.71,16.79,16.71,16.78,31525.0
2020-08-04,16.8,16.805,16.75,16.78,66769.0
2020-08-05,16.75,16.82,16.75,16.79,43698.0
2020-08-06,16.815,16.815,16.78,16.815,45788.0
2020-08-07,16.82,16.82,16.78,16.805,55788.0
2020-08-10,16.83,16.83,16.67,16.8,61303.0
2020-08-11,16.775,16.79,16.67,16.68,69175.0
2020-08-12,16.695,16.76,16.685,16.75,53987.0
2020-08-13,16.72,16.765,16.665,16.7,73723.0
2020-08-14,16.7,16.74,16.685,16.685,39786.0
2020-08-17,16.615,16.74,16.615,16.74,50319.0
2020-08-18,16.72,16.75,16.68,16.74,55143.0
2020-08-19,16.735,16.75,16.685,16.685,116655.0
2020-08-20,16.72,16.8,16.685,16.71,109817.0
2020-08-21,16.71,16.885,16.71,16.8,63800.0
2020-08-24,16.75,16.765,16.74,16.75,47350.0
2020-08-25,16.74,16.765,16.74,16.76,43791.0
2020-08-26,16.75,16.765,16.72,16.725,47544.0
2020-08-27,16.75,16.76,16.67,16.7,48026.0
2020-08-28,16.735,16.735,16.685,16.725,29998.0
2020-08-31,16.725,16.74,16.67,16.74,65591.0
2020-09-01,16.76,16.775,16.71,16.775,51741.0
2020-09-02,16.8,16.8,16.75,16.785,20225.0
2020-09-03,16.805,16.825,16.785,16.805,24070.0
2020-09-04,16.79,16.79,16.72,16.76,27699.0
2020-09-08,16.79,16.86,16.75,16.785,96809.0
2020-09-09,16.785,16.88,16.75,16.79,64382.0
2020-09-10,16.785,16.79,16.75,16.785,83268.0
2020-09-11,16.79,16.8,16.76,16.785,24245.0
2020-09-14,16.765,16.815,16.745,16.775,31022.0
2020-09-15,16.805,16.815,16.76,16.815,53151.0
2020-09-16,16.83,16.83,16.79,16.825,25782.0
2020-09-17,16.805,16.83,16.76,16.825,72813.0
2020-09-18,16.805,16.83,16.8,16.825,66540.0
2020-09-21,16.805,16.805,16.72,16.8,40435.0
2020-09-22,16.745,16.79,16.745,16.79,27318.0
2020-09-23,16.79,16.79,16.75,16.775,60579.0
2020-09-24,16.79,16.79,16.685,16.735,68344.0
2020-09-25,16.76,16.775,16.72,16.765,37892.0
2020-09-28,16.75,16.765,16.725,16.765,59158.0
2020-09-29,16.75,16.775,16.735,16.775,53021.0
2020-09-30,16.775,16.775,16.735,16.76,34293.0
2020-10-01,16.76,16.775,16.71,16.775,48599.0
2020-10-02,16.73,16.77,16.73,16.75,48443.0
2020-10-05,16.76,16.76,16.72,16.735,70091.0
2020-10-06,16.735,16.77,16.655,16.655,53047.0
2020-10-07,16.77,16.77,16.72,16.75,47268.0
2020-10-08,16.745,16.79,16.73,16.79,75762.0
2020-10-09,16.75,16.8,16.67,16.8,52277.0
2020-10-13,16.77,17.025,16.75,17.025,76658.0
2020-10-14,16.79,16.8,16.785,16.79,58018.0
2020-10-15,16.81,16.81,16.71,16.81,42509.0
2020-10-16,16.79,16.8,16.76,16.8,54603.0
2020-10-19,16.79,16.8,16.73,16.785,55200.0
2020-10-20,16.79,16.79,16.73,16.775,46832.0
2020-10-21,16.76,16.785,16.745,16.775,40537.0
2020-10-22,16.775,16.79,16.735,16.775,35339.0
2020-10-23,16.745,16.775,16.73,16.75,39165.0
2020-10-26,16.77,16.8,16.75,16.79,71855.0
2020-10-27,16.79,16.8,16.73,16.8,40003.0
2020-10-28,16.785,16.785,16.745,16.775,21765.0
2020-10-29,16.775,16.775,16.735,16.76,50880.0
2020-10-30,16.75,16.76,16.73,16.745,37439.0
2020-11-02,16.665,16.745,16.665,16.73,33433.0
2020-11-03,16.73,16.73,16.69,16.695,44812.0
2020-11-04,16.72,16.76,16.72,16.745,46328.0
2020-11-05,16.775,16.8,16.775,16.785,67166.0
2020-11-06,16.84,16.84,16.745,16.8,67755.0
2020-11-09,16.8,16.89,16.795,16.89,100185.0
2020-11-10,16.775,16.835,16.775,16.825,127994.0
2020-11-11,16.825,16.85,16.73,16.745,71714.0
2020-11-12,16.775,16.84,16.775,16.84,76951.0
2020-11-13,16.85,16.85,16.815,16.84,54378.0
2020-11-16,16.835,16.85,16.815,16.85,39424.0
2020-11-17,16.835,16.875,16.795,16.855,63959.0
2020-11-18,16.855,16.875,16.835,16.875,54748.0
2020-11-19,16.81,16.895,16.81,16.89,62706.0
2020-11-20,16.865,17.095,16.85,16.88,64127.0
2020-11-23,16.905,16.905,16.855,16.895,61514.0
2020-11-24,16.895,16.905,16.89,16.905,83105.0
2020-11-25,16.895,16.915,16.88,16.895,67667.0
2020-11-26,16.905,16.97,16.89,16.97,59901.0
2020-11-27,16.895,16.93,16.865,16.915,85640.0
2020-11-30,16.92,16.92,16.875,16.915,100110.0
2020-12-01,16.89,16.93,16.89,16.915,95572.0
2020-12-02,16.895,16.93,16.89,16.92,74490.0
2020-12-03,16.92,16.945,16.895,16.945,82099.0
2020-12-04,16.955,16.955,16.895,16.93,69744.0
2020-12-07,16.93,16.955,16.905,16.92,72844.0
2020-12-08,16.93,16.955,16.93,16.945,118053.0
2020-12-09,16.955,16.975,16.935,16.955,49147.0
2020-12-10,16.96,16.96,16.89,16.915,84625.0
2020-12-11,16.97,16.97,16.915,16.96,79621.0
2020-12-14,16.96,16.97,16.92,16.955,48557.0
2020-12-15,16.96,16.96,16.92,16.935,66866.0
2020-12-16,16.955,16.96,16.93,16.955,75970.0
2020-12-17,16.935,16.975,16.935,16.96,58495.0
2020-12-18,16.96,16.995,16.96,16.985,110318.0
2020-12-21,16.985,17.0,16.97,16.995,78836.0
2020-12-22,17.0,17.195,16.985,17.195,65119.0
2020-12-23,17.025,17.025,16.985,17.0,68999.0
2020-12-24,17.0,17.01,16.995,17.0,39618.0
2020-12-29,16.995,17.01,16.985,17.01,32276.0
2020-12-30,17.065,17.065,16.99,17.025,55820.0
2020-12-31,16.975,17.05,16.975,17.05,53463.0
2021-01-04,16.965,17.05,16.965,17.03,120873.0
2021-01-05,17.03,17.04,16.96,17.005,102997.0
2021-01-06,16.975,17.03,16.945,16.975,82440.0
2021-01-07,17.0,17.005,16.965,16.99,70742.0
2021-01-08,16.99,17.0,16.965,16.985,74226.0
2021-01-11,17.005,17.005,16.96,17.005,49118.0
2021-01-12,17.005,17.015,16.985,17.005,100082.0
2021-01-13,17.0,17.015,16.965,17.015,112670.0
2021-01-14,17.015,17.015,16.965,17.005,104640.0
2021-01-15,17.015,17.05,16.99,17.025,72921.0
2021-01-18,17.04,17.055,16.965,17.055,92976.0
2021-01-19,17.04,17.065,17.025,17.055,131954.0
2021-01-20,17.065,17.065,16.985,17.05,152634.0
2021-01-21,17.04,17.04,16.99,17.04,91806.0
2021-01-22,17.04,17.04,17.015,17.03,122776.0
2021-01-25,17.05,17.05,17.015,17.04,95879.0
2021-01-26,17.04,17.05,17.03,17.04,102849.0
2021-01-27,17.04,17.05,17.005,17.04,96626.0
2021-01-28,17.04,17.05,16.965,17.05,72373.0
2021-01-29,17.04,17.055,16.965,17.05,72082.0
2021-02-01,17.03,17.045,16.995,17.045,89049.0
2021-02-02,17.055,17.055,17.02,17.035,116473.0
2021-02-03,17.03,17.035,17.005,17.03,57704.0
2021-02-04,17.02,17.045,17.02,17.035,151389.0
2021-02-05,17.035,17.035,17.015,17.03,88537.0
2021-02-08,17.035,17.035,17.005,17.03,70916.0
2021-02-09,17.045,17.045,17.015,17.035,93897.0
2021-02-10,17.03,17.03,17.005,17.03,79655.0
2021-02-11,17.035,17.035,17.02,17.035,80676.0
2021-02-12,17.055,17.055,17.02,17.03,61615.0
2021-02-16,17.055,17.06,16.98,17.005,88743.0
2021-02-17,16.995,17.015,16.965,17.005,89752.0
2021-02-18,16.99,16.99,16.94,16.98,100811.0
2021-02-19,16.94,16.94,16.85,16.915,77577.0
2021-02-22,16.94,16.94,16.795,16.91,79196.0
2021-02-23,16.89,16.91,16.765,16.9,84964.0
2021-02-24,16.9,16.9,16.835,16.875,76872.0
2021-02-25,16.86,16.86,16.69,16.805,125435.0
2021-02-26,16.83,16.85,16.78,16.845,58909.0
2021-03-01,16.89,16.89,16.825,16.86,120005.0
2021-03-02,16.85,16.86,16.8,16.85,59536.0
2021-03-03,16.86,16.89,16.8,16.89,65591.0
2021-03-04,16.84,16.84,16.76,16.81,82797.0
2021-03-05,16.81,16.88,16.71,16.73,56552.0
2021-03-08,16.77,16.77,16.705,16.745,60648.0
2021-03-09,16.735,16.755,16.71,16.755,85831.0
2021-03-10,16.72,16.76,16.72,16.76,63509.0
2021-03-11,16.785,16.795,16.76,16.775,93963.0
2021-03-12,16.76,16.775,16.605,16.73,92721.0
2021-03-15,16.72,16.735,16.69,16.71,87051.0
2021-03-16,16.735,16.745,16.68,16.735,104526.0
2021-03-17,16.72,16.745,16.6,16.73,84626.0
2021-03-18,16.745,16.745,16.695,16.735,55598.0
2021-03-19,16.71,16.745,16.695,16.735,89745.0
2021-03-22,16.72,16.745,16.69,16.745,107041.0
2021-03-23,16.73,16.755,16.705,16.735,87386.0
2021-03-24,16.73,16.76,16.72,16.76,49568.0
2021-03-25,16.755,16.77,16.735,16.755,58545.0
2021-03-26,16.755,16.76,16.73,16.76,62601.0
2021-03-29,16.77,16.77,16.69,16.76,37275.0
2021-03-30,16.735,16.76,16.73,16.745,70983.0
2021-03-31,16.745,16.755,16.71,16.72,66388.0
2021-04-01,16.75,16.8,16.74,16.785,111063.0
2021-04-05,16.75,16.75,16.735,16.74,29487.0
2021-04-06,16.785,16.8,16.74,16.765,91315.0
2021-04-07,16.79,16.825,16.735,16.785,88106.0
2021-04-08,16.815,16.815,16.79,16.805,88859.0
2021-04-09,16.79,16.815,16.785,16.805,73838.0
2021-04-12,16.8,16.825,16.785,16.79,100743.0
2021-04-13,16.8,16.805,16.79,16.805,56938.0
2021-04-14,16.8,16.805,16.71,16.71,57103.0
2021-04-15,16.805,16.815,16.71,16.805,54285.0
2021-04-16,16.805,16.84,16.735,16.84,84742.0
2021-04-19,16.825,16.83,16.8,16.83,33333.0
2021-04-20,16.83,16.855,16.815,16.85,57228.0
2021-04-21,16.85,16.855,16.75,16.79,49098.0
2021-04-22,16.785,16.83,16.785,16.83,63647.0
2021-04-23,16.79,16.84,16.79,16.825,31726.0
2021-04-26,16.825,16.83,16.805,16.825,89825.0
2021-04-27,16.815,16.84,16.805,16.815,80255.0
2021-04-28,16.825,16.83,16.805,16.83,33307.0
2021-04-29,16.815,16.825,16.72,16.815,44689.0
2021-04-30,16.825,16.825,16.79,16.805,90233.0
2021-05-03,16.82,16.82,16.725,16.81,18741.0
2021-05-04,16.82,16.82,16.79,16.805,26111.0
2021-05-05,16.855,16.855,16.755,16.77,145589.0
2021-05-06,16.79,16.81,16.705,16.805,47825.0
2021-05-07,16.805,16.81,16.79,16.795,21011.0
2021-05-10,16.79,16.83,16.79,16.82,61610.0
2021-05-11,16.805,16.835,16.795,16.835,78522.0
2021-05-12,16.79,16.83,16.79,16.83,54914.0
2021-05-13,16.835,16.845,16.81,16.83,73257.0
2021-05-14,16.82,16.845,16.795,16.825,35237.0
2021-05-17,16.81,16.83,16.805,16.82,52808.0
2021-05-18,16.82,16.83,16.755,16.82,71619.0
2021-05-19,16.81,16.835,16.79,16.81,40761.0
2021-05-20,16.78,16.82,16.78,16.81,44519.0
2021-05-21,16.79,16.81,16.74,16.79,72228.0
2021-05-25,16.82,16.82,16.78,16.78,60593.0
2021-05-26,16.795,16.83,16.765,16.765,68998.0
2021-05-27,16.81,16.835,16.795,16.83,67612.0
2021-05-28,16.82,16.86,16.82,16.835,46964.0
2021-05-31,16.835,16.855,16.795,16.795,38983.0
2021-06-01,16.825,16.855,16.825,16.85,39401.0
2021-06-02,16.865,16.88,16.8,16.88,36764.0
2021-06-03,16.855,16.875,16.855,16.865,66159.0
2021-06-04,16.865,16.88,16.825,16.84,42221.0
2021-06-07,16.875,16.875,16.825,16.85,64759.0
2021-06-08,16.865,16.9,16.85,16.9,100419.0
2021-06-09,16.88,16.89,16.825,16.865,63184.0
2021-06-10,16.855,16.88,16.85,16.855,75133.0
2021-06-11,16.875,16.89,16.855,16.875,62137.0
2021-06-14,16.865,16.89,16.855,16.88,49406.0
2021-06-15,16.89,16.9,16.865,16.9,50188.0
2021-06-16,16.905,16.905,16.865,16.885,29001.0
2021-06-17,16.88,16.905,16.865,16.865,101556.0
2021-06-18,16.89,16.89,16.865,16.88,149300.0
2021-06-21,16.865,16.875,16.835,16.855,89758.0
2021-06-22,16.875,16.875,16.85,16.855,74967.0
2021-06-23,16.85,16.855,16.825,16.825,60614.0
2021-06-24,16.855,16.88,16.835,16.855,60458.0
2021-06-25,16.875,16.905,16.855,16.9,73401.0
2021-06-28,16.88,16.89,16.84,16.89,37254.0
2021-06-29,16.88,16.89,16.865,16.89,58158.0
2021-06-30,16.89,16.915,16.88,16.915,92377.0
2021-07-02,16.885,16.895,16.82,16.88,26819.0
2021-07-05,16.87,16.87,16.845,16.845,139612.0
2021-07-06,16.845,16.905,16.845,16.855,93244.0
2021-07-07,16.88,16.885,16.86,16.88,59874.0
2021-07-08,16.885,16.885,16.845,16.88,34040.0
2021-07-09,16.86,16.88,16.815,16.83,91069.0
2021-07-12,16.845,16.885,16.845,16.87,48153.0
2021-07-13,16.895,16.895,16.88,16.885,74349.0
2021-07-14,16.88,16.92,16.87,16.92,72134.0
2021-07-15,16.905,16.92,16.885,16.91,51230.0
2021-07-16,16.91,16.92,16.895,16.92,35655.0
2021-07-19,16.925,16.97,16.925,16.96,51302.0
2021-07-20,16.925,16.925,16.87,16.87,41121.0
2021-07-21,16.91,16.91,16.845,16.845,50613.0
2021-07-22,16.855,16.905,16.855,16.895,65506.0
2021-07-23,16.895,16.905,16.84,16.895,28380.0
2021-07-26,16.91,16.91,16.87,16.895,34152.0
2021-07-27,16.845,16.91,16.845,16.905,109834.0
2021-07-28,16.88,16.905,16.88,16.895,40853.0
2021-07-29,16.885,16.895,16.845,16.88,45851.0
2021-07-30,16.895,16.895,16.86,16.895,36401.0
2021-08-03,16.905,16.92,16.885,16.905,39985.0
2021-08-04,16.905,16.91,16.83,16.83,76585.0
2021-08-05,16.88,16.885,16.835,16.885,39884.0
2021-08-06,16.815,16.895,16.815,16.88,51664.0
2021-08-09,16.88,16.91,16.88,16.905,20120.0
2021-08-10,16.885,16.905,16.845,16.855,39884.0
2021-08-11,16.87,16.91,16.845,16.91,54480.0
2021-08-12,16.895,16.935,16.83,16.93,62750.0
2021-08-13,16.88,16.92,16.88,16.905,26841.0
2021-08-16,16.88,16.91,16.88,16.905,52603.0
2021-08-17,16.905,16.905,16.88,16.905,71595.0
2021-08-18,16.885,16.905,16.845,16.855,63860.0
2021-08-19,16.88,16.92,16.88,16.88,56448.0
2021-08-20,16.945,16.945,16.88,16.935,29685.0
2021-08-23,16.945,16.945,16.905,16.93,92492.0
2021-08-24,16.905,16.91,16.855,16.86,57808.0
2021-08-25,16.905,16.92,16.86,16.87,34095.0
2021-08-26,16.935,16.95,16.87,16.95,82176.0
2021-08-27,16.92,16.97,16.92,16.96,28535.0
2021-08-30,16.97,16.975,16.945,16.975,53100.0
2021-08-31,16.97,16.975,16.845,16.97,33063.0
2021-09-01,16.995,16.995,16.96,16.985,24725.0
2021-09-02,16.975,16.995,16.96,16.985,28598.0
2021-09-03,16.985,16.985,16.945,16.975,55923.0
2021-09-07,16.975,16.975,16.95,16.975,38363.0
2021-09-08,17.025,17.025,16.985,17.0,41329.0
2021-09-09,17.01,17.025,16.995,17.02,51160.0
2021-09-10,16.97,17.0,16.95,16.97,30729.0
2021-09-13,17.01,17.035,16.985,17.035,52202.0
2021-09-14,17.01,17.025,16.985,17.025,46009.0
2021-09-15,17.01,17.02,16.95,16.95,48290.0
2021-09-16,17.01,17.01,16.96,16.96,26434.0
2021-09-17,16.96,17.025,16.96,17.01,41926.0
2021-09-20,17.0,17.045,17.0,17.035,35902.0
2021-09-21,16.995,17.025,16.995,17.01,40445.0
2021-09-22,16.97,17.035,16.97,17.025,52451.0
2021-09-23,17.02,17.02,16.945,16.975,73078.0
2021-09-24,17.01,17.02,16.97,17.0,18741.0
2021-09-27,16.995,17.02,16.985,17.01,43503.0
2021-09-28,17.0,17.01,16.935,17.0,37747.0
2021-09-29,16.995,17.02,16.995,17.0,54673.0
2021-09-30,16.925,17.01,16.925,16.95,37023.0
2021-10-01,17.06,17.06,16.945,16.945,71306.0
2021-10-04,16.95,16.995,16.935,16.97,55026.0
2021-10-05,16.91,16.96,16.91,16.95,53217.0
2021-10-06,16.93,16.975,16.93,16.97,64385.0
2021-10-07,16.95,16.96,16.88,16.93,69733.0
2021-10-08,16.935,16.935,16.86,16.87,38948.0
2021-10-12,16.91,16.91,16.86,16.88,52816.0
2021-10-13,16.86,16.895,16.855,16.88,37537.0
2021-10-14,16.855,16.895,16.845,16.885,81468.0
2021-10-15,16.885,16.885,16.855,16.86,17619.0
2021-10-18,16.835,16.895,16.835,16.885,51577.0
2021-10-19,16.905,16.93,16.895,16.92,56263.0
2021-10-20,16.92,16.95,16.91,16.945,80212.0
2021-10-21,16.895,16.91,16.845,16.885,83022.0
2021-10-22,16.895,16.91,16.88,16.88,39548.0
2021-10-25,16.895,16.93,16.845,16.845,67234.0
2021-10-26,16.905,16.91,16.86,16.86,27662.0
2021-10-27,16.885,16.91,16.83,16.855,53671.0
2021-10-28,16.835,16.895,16.81,16.86,30409.0
2021-10-29,16.835,16.855,16.765,16.78,84057.0
2021-11-01,16.77,16.835,16.735,16.835,101337.0
2021-11-02,16.835,16.845,16.805,16.845,66242.0
2021-11-03,16.81,16.83,16.735,16.755,38991.0
2021-11-04,16.835,16.87,16.78,16.87,62635.0
2021-11-05,16.87,16.87,16.82,16.835,50771.0
2021-11-08,16.81,16.845,16.78,16.785,70609.0
2021-11-09,16.86,16.885,16.81,16.87,71038.0
2021-11-10,16.805,16.845,16.78,16.78,45520.0
2021-11-11,16.835,16.905,16.835,16.86,13680.0
2021-11-12,16.86,16.91,16.86,16.895,54646.0
2021-11-15,16.91,16.91,16.835,16.855,31644.0
2021-11-16,16.88,16.91,16.83,16.845,84988.0
2021-11-17,16.895,16.925,16.87,16.905,50744.0
2021-11-18,16.905,16.905,16.845,16.87,87790.0
2021-11-19,16.895,16.95,16.87,16.87,50760.0
2021-11-22,16.83,16.925,16.83,16.87,52267.0
2021-11-23,16.88,16.945,16.86,16.87,52088.0
2021-11-24,16.905,16.905,16.835,16.905,38708.0
2021-11-25,16.86,16.895,16.835,16.845,36167.0
2021-11-26,16.86,16.905,16.855,16.885,44526.0
2021-11-29,16.81,16.83,16.745,16.745,33856.0
2021-11-30,16.77,16.885,16.77,16.845,78701.0
2021-12-01,16.785,16.835,16.785,16.795,31782.0
2021-12-02,16.835,16.87,16.805,16.805,23012.0
2021-12-03,16.755,16.845,16.755,16.835,40705.0
2021-12-06,16.77,16.82,16.77,16.77,18457.0
2021-12-07,16.83,16.835,16.76,16.795,42614.0
2021-12-08,16.795,16.845,16.795,16.805,41069.0
2021-12-09,16.83,16.9,16.83,16.875,30302.0
2021-12-10,16.885,16.91,16.85,16.86,73170.0
2021-12-13,16.895,16.935,16.875,16.875,70898.0
2021-12-14,16.85,16.895,16.85,16.86,28236.0
2021-12-15,16.86,16.885,16.795,16.81,105197.0
2021-12-16,16.85,16.91,16.845,16.87,57726.0
2021-12-17,16.875,16.91,16.85,16.87,65020.0
2021-12-20,16.86,16.885,16.835,16.845,85476.0
2021-12-21,16.87,16.91,16.82,16.91,108205.0
2021-12-22,16.885,16.92,16.835,16.845,70678.0
2021-12-23,16.875,16.925,16.85,16.86,36732.0
2021-12-24,16.86,16.895,16.86,16.86,7023.0
2021-12-29,16.87,16.95,16.86,16.92,39965.0
2021-12-30,16.895,16.97,16.895,16.955,35949.0
2021-12-31,16.905,16.97,16.895,16.915,27569.0
2022-01-04,16.89,16.89,16.805,16.88,42069.0
2022-01-05,16.89,16.945,16.89,16.895,58342.0
2022-01-06,16.855,16.955,16.855,16.895,53512.0
2022-01-07,16.84,16.895,16.815,16.83,50962.0
2022-01-10,16.82,16.865,16.815,16.84,55464.0
2022-01-11,16.805,16.87,16.795,16.815,43533.0
2022-01-12,16.815,16.855,16.765,16.805,60066.0
2022-01-13,16.78,16.84,16.765,16.84,61710.0
2022-01-14,16.77,16.815,16.74,16.77,39346.0
2022-01-17,16.805,16.805,16.665,16.665,84611.0
2022-01-18,16.665,16.73,16.63,16.645,209275.0
2022-01-19,16.68,16.815,16.68,16.74,153656.0
2022-01-20,16.745,16.795,16.73,16.78,177381.0
2022-01-21,16.805,16.84,16.77,16.79,77374.0
2022-01-24,16.79,16.805,16.695,16.74,96144.0
2022-01-25,16.74,16.78,16.69,16.74,64265.0
2022-01-26,16.74,16.805,16.705,16.73,65572.0
2022-01-27,16.78,16.855,16.77,16.82,103263.0
2022-01-28,16.84,16.84,16.745,16.82,32414.0
2022-01-31,16.73,16.805,16.73,16.79,106143.0
2022-02-01,16.8,16.815,16.725,16.75,56000.0
2022-02-02,16.765,16.835,16.765,16.775,31959.0
2022-02-03,16.76,16.8,16.75,16.76,56830.0
2022-02-04,16.76,16.8,16.76,16.76,55602.0
2022-02-07,16.775,16.865,16.765,16.81,69120.0
2022-02-08,16.765,16.825,16.765,16.81,92996.0
2022-02-09,16.785,16.835,16.765,16.8,32945.0
2022-02-10,16.76,16.825,16.715,16.735,65422.0
2022-02-11,16.76,16.81,16.725,16.75,47071.0
2022-02-14,16.715,16.725,16.665,16.69,60191.0
2022-02-15,16.715,16.715,16.66,16.675,59958.0
2022-02-16,16.685,16.735,16.665,16.69,46834.0
2022-02-17,16.725,16.735,16.61,16.635,73045.0
2022-02-18,16.65,16.69,16.65,16.69,75677.0
2022-02-22,16.675,16.675,16.64,16.675,45212.0
2022-02-23,16.66,16.715,16.585,16.59,98421.0
2022-02-24,16.6,16.635,16.525,16.61,130435.0
2022-02-25,16.525,16.575,16.49,16.575,24160.0
2022-02-28,16.635,16.635,16.465,16.51,77314.0
2022-03-01,16.645,16.645,16.395,16.445,53622.0
2022-03-02,16.505,16.505,16.285,16.285,28904.0
2022-03-03,16.185,16.37,16.185,16.185,46494.0
2022-03-04,16.095,16.305,16.095,16.195,31838.0
2022-03-07,16.12,16.305,16.045,16.105,85893.0
2022-03-08,16.18,16.27,15.995,16.13,385000.0
2022-03-09,16.06,16.27,16.045,16.16,54908.0
2022-03-10,16.21,16.22,15.945,15.985,49929.0
2022-03-11,15.895,16.055,15.895,16.02,54024.0
2022-03-14,15.875,16.02,15.87,15.925,82876.0
2022-03-15,15.925,16.03,15.875,15.955,29286.0
2022-03-16,15.9,16.005,15.85,15.85,57942.0
2022-03-17,15.845,15.98,15.77,15.85,110559.0
2022-03-18,15.885,16.16,15.885,16.16,73215.0
2022-03-21,16.11,16.145,15.825,15.825,65041.0
2022-03-22,15.895,16.045,15.875,15.935,160089.0
2022-03-23,16.01,16.055,15.835,15.98,80752.0
2022-03-24,15.925,16.07,15.92,16.03,180586.0
2022-03-25,16.01,16.03,15.885,16.02,96090.0
2022-03-28,16.03,16.11,15.885,16.085,65943.0
2022-03-29,15.91,16.195,15.91,16.18,99855.0
2022-03-30,16.105,16.22,16.085,16.205,74299.0
2022-03-31,16.145,16.23,16.11,16.18,135890.0
2022-04-01,16.325,16.325,16.1,16.155,64039.0
2022-04-04,16.155,16.29,16.15,16.21,43600.0
2022-04-05,16.065,16.3,15.975,16.005,101017.0
2022-04-06,16.08,16.155,16.015,16.1,90548.0
2022-04-07,16.115,16.165,16.075,16.075,46637.0
2022-04-08,16.03,16.115,15.98,16.04,60426.0
2022-04-11,16.055,16.065,15.93,15.955,58646.0
2022-04-12,15.94,16.1,15.94,16.065,139559.0
2022-04-13,16.05,16.13,16.025,16.08,95358.0
2022-04-14,16.075,16.125,15.805,16.025,55561.0
2022-04-18,15.905,16.15,15.87,15.94,72791.0
2022-04-19,15.94,15.99,15.905,15.905,64095.0
2022-04-20,15.83,15.965,15.83,15.93,116313.0
2022-04-21,15.905,15.99,15.84,15.845,76549.0
2022-04-22,15.88,15.975,15.88,15.95,114056.0
2022-04-25,15.95,16.14,15.805,15.905,177153.0
2022-04-26,15.94,16.03,15.795,15.89,141334.0
2022-04-27,15.87,15.975,15.765,15.895,105019.0
2022-04-28,15.89,15.92,15.66,15.88,77464.0
2022-04-29,15.845,15.855,15.71,15.74,106551.0
2022-05-02,15.675,15.825,15.665,15.79,42585.0
2022-05-03,15.825,15.85,15.775,15.785,36294.0
2022-05-04,15.74,16.03,15.74,16.03,77589.0
2022-05-05,15.885,15.945,15.675,15.725,88192.0
2022-05-06,15.735,15.925,15.665,15.675,72761.0
2022-05-09,15.59,15.68,15.59,15.65,97389.0
2022-05-10,15.675,15.815,15.525,15.785,115942.0
2022-05-11,15.79,15.79,15.675,15.69,77979.0
2022-05-12,15.76,15.76,15.575,15.64,93282.0
2022-05-13,15.675,15.675,15.59,15.63,51405.0
2022-05-16,15.525,15.765,15.515,15.65,80413.0
2022-05-17,15.7,15.7,15.495,15.565,95826.0
2022-05-18,15.55,15.71,15.54,15.7,124111.0
2022-05-19,15.69,15.7,15.605,15.64,38110.0
2022-05-20,15.69,15.69,15.565,15.59,57663.0
2022-05-24,15.615,15.7,15.575,15.69,95121.0
2022-05-25,15.655,15.76,15.655,15.76,174097.0
2022-05-26,15.685,15.785,15.63,15.65,66007.0
2022-05-27,15.7,15.79,15.655,15.655,77000.0
2022-05-30,15.81,15.81,15.515,15.55,47949.0
2022-05-31,15.615,15.82,15.605,15.615,83166.0
2022-06-01,15.66,15.71,15.62,15.625,67488.0
2022-06-02,15.735,15.735,15.57,15.71,55633.0
2022-06-03,15.755,15.755,15.545,15.645,39128.0
2022-06-06,15.595,15.695,15.535,15.695,102028.0
2022-06-07,15.735,15.735,15.595,15.635,72103.0
2022-06-08,15.535,15.57,15.525,15.56,47548.0
2022-06-09,15.575,15.625,15.55,15.595,69435.0
2022-06-10,15.735,15.745,15.545,15.56,66814.0
2022-06-13,15.735,15.735,15.45,15.535,108284.0
2022-06-14,15.575,15.595,15.49,15.49,65503.0
2022-06-15,15.66,15.66,15.475,15.5,75121.0
2022-06-16,15.45,15.61,15.41,15.465,50595.0
2022-06-17,15.535,15.6,15.415,15.49,78383.0
2022-06-20,15.57,15.57,15.4,15.435,79410.0
2022-06-21,15.525,15.57,15.365,15.4,108689.0
2022-06-22,15.545,15.575,15.44,15.51,74499.0
2022-06-23,15.525,15.6,15.51,15.585,59966.0
2022-06-24,15.49,15.6,15.475,15.5,38281.0
2022-06-27,15.485,15.49,15.34,15.355,60121.0
2022-06-28,15.435,15.435,15.315,15.35,79116.0
2022-06-29,15.35,15.39,15.305,15.35,63707.0
2022-06-30,15.45,15.45,15.3,15.34,42023.0
2022-07-04,15.38,15.38,15.3,15.36,22403.0
2022-07-05,15.275,15.395,15.275,15.355,64635.0
2022-07-06,15.36,15.36,15.245,15.26,49405.0
2022-07-07,15.31,15.31,15.21,15.225,78085.0
2022-07-08,15.2,15.36,15.115,15.235,54339.0
2022-07-11,15.445,15.445,15.21,15.235,66305.0
2022-07-12,15.32,15.32,15.21,15.225,57865.0
2022-07-13,15.165,15.235,15.16,15.16,37613.0
2022-07-14,15.125,15.325,15.115,15.25,48359.0
2022-07-15,15.25,15.445,15.245,15.445,29261.0
2022-07-18,15.385,15.41,15.225,15.235,191514.0
2022-07-19,15.225,15.325,15.225,15.325,45677.0
2022-07-20,15.355,15.48,15.345,15.445,74342.0
2022-07-21,15.455,15.49,15.41,15.47,55780.0
2022-07-22,15.495,15.545,15.445,15.505,86227.0
2022-07-25,15.465,15.52,15.385,15.385,28471.0
2022-07-26,15.36,15.48,15.36,15.405,47661.0
2022-07-27,15.395,15.6,15.385,15.505,51865.0
2022-07-28,15.555,15.685,15.545,15.685,33345.0
2022-07-29,15.555,15.665,15.555,15.63,83718.0
2022-08-02,15.705,15.765,15.575,15.63,48272.0
2022-08-03,15.585,15.765,15.575,15.765,48525.0
2022-08-04,15.775,15.78,15.67,15.715,38324.0
2022-08-05,15.67,15.67,15.56,15.56,19580.0
2022-08-08,15.635,15.695,15.62,15.66,13439.0
2022-08-09,15.645,15.695,15.575,15.695,34482.0
2022-08-10,15.74,15.84,15.74,15.84,40300.0
2022-08-11,15.885,15.885,15.715,15.86,79969.0
2022-08-12,15.745,15.85,15.745,15.815,62088.0
2022-08-15,15.825,15.865,15.805,15.86,48870.0
2022-08-16,15.79,15.825,15.69,15.79,80722.0
2022-08-17,15.68,15.73,15.63,15.715,57236.0
2022-08-18,15.74,15.79,15.69,15.78,54954.0
2022-08-19,15.635,15.765,15.61,15.765,55423.0
2022-08-22,15.515,15.69,15.515,15.62,31407.0
2022-08-23,15.51,15.655,15.51,15.655,39363.0
2022-08-24,15.62,15.67,15.61,15.67,36254.0
2022-08-25,15.62,15.715,15.62,15.695,46852.0
2022-08-26,15.67,15.765,15.61,15.715,47745.0
2022-08-29,15.68,15.68,15.57,15.635,64082.0
2022-08-30,15.655,15.765,15.57,15.57,25416.0
2022-08-31,15.61,15.765,15.54,15.705,41443.0
2022-09-01,15.57,15.665,15.425,15.63,40754.0
2022-09-02,15.58,15.63,15.47,15.57,26157.0
2022-09-06,15.53,15.59,15.41,15.41,25515.0
2022-09-07,15.395,15.57,15.395,15.565,42307.0
2022-09-08,15.505,15.545,15.455,15.46,46024.0
2022-09-09,15.485,15.63,15.48,15.625,55665.0
2022-09-12,15.54,15.725,15.505,15.545,129333.0
2022-09-13,15.52,15.52,15.425,15.445,61512.0
2022-09-14,15.42,15.615,15.41,15.59,122338.0
2022-09-15,15.52,15.65,15.52,15.625,72449.0
2022-09-16,15.57,15.63,15.52,15.63,75787.0
2022-09-19,15.625,15.65,15.53,15.59,102656.0
2022-09-20,15.6,15.63,15.53,15.58,39955.0
2022-09-21,15.605,15.63,15.555,15.59,45296.0
2022-09-22,15.59,15.59,15.485,15.51,56918.0
2022-09-23,15.505,15.51,15.375,15.375,40543.0
2022-09-26,15.485,15.485,15.375,15.375,30951.0
2022-09-27,15.485,15.485,15.3,15.35,41313.0
2022-09-28,15.385,15.545,15.34,15.46,73897.0
2022-09-29,15.35,15.48,15.29,15.365,31114.0
2022-09-30,15.335,15.385,15.265,15.275,16097.0
2022-10-03,15.425,15.425,15.25,15.25,44044.0
2022-10-04,15.55,15.55,15.285,15.44,63838.0
2022-10-05,15.27,15.355,15.26,15.27,18802.0
2022-10-06,15.27,15.37,15.25,15.32,117907.0
2022-10-07,15.27,15.31,15.14,15.215,24869.0
2022-10-11,15.21,15.25,15.095,15.235,24764.0
2022-10-12,15.13,15.245,15.115,15.19,122262.0
2022-10-13,15.03,15.185,14.95,15.065,570567.0
2022-10-14,15.245,15.245,15.08,15.165,248864.0
2022-10-17,15.035,15.245,15.02,15.14,30436.0
2022-10-18,15.095,15.25,15.09,15.125,164481.0
2022-10-19,15.285,15.285,15.08,15.08,60365.0
2022-10-20,15.095,15.14,14.995,15.03,104156.0
2022-10-21,15.035,15.105,15.01,15.08,31758.0
2022-10-24,15.165,15.165,15.035,15.035,55509.0
2022-10-25,15.125,15.185,15.035,15.035,35297.0
2022-10-26,15.155,15.225,15.125,15.15,69111.0
2022-10-27,15.165,15.26,15.105,15.175,111637.0
2022-10-28,15.27,15.295,15.095,15.125,112660.0
2022-10-31,15.365,15.365,15.09,15.095,63062.0
2022-11-01,15.18,15.345,15.12,15.345,70881.0
2022-11-02,15.285,15.385,15.19,15.25,75826.0
2022-11-03,15.16,15.275,15.16,15.255,65212.0
2022-11-04,15.145,15.265,15.095,15.265,126560.0
2022-11-07,15.145,15.265,15.145,15.25,85747.0
2022-11-08,15.06,15.325,15.06,15.18,94109.0
2022-11-09,15.12,15.325,15.12,15.325,53973.0
2022-11-10,15.43,15.5,15.25,15.5,96643.0
2022-11-11,15.41,15.41,15.335,15.405,46651.0
2022-11-14,15.36,15.38,15.25,15.25,88821.0
2022-11-15,15.37,15.465,15.36,15.395,50572.0
2022-11-16,15.38,15.49,15.36,15.41,38367.0
2022-11-17,15.385,15.49,15.38,15.49,101690.0
2022-11-18,15.455,15.475,15.335,15.465,105759.0
2022-11-21,15.41,15.465,15.335,15.465,69125.0
2022-11-22,15.42,15.56,15.42,15.515,83886.0
2022-11-23,15.57,15.63,15.54,15.63,91460.0
2022-11-24,15.48,15.68,15.475,15.62,46519.0
2022-11-25,15.575,15.63,15.455,15.455,54926.0
2022-11-28,15.56,15.665,15.44,15.44,79982.0
2022-11-29,15.48,15.67,15.48,15.67,95199.0
2022-11-30,15.635,15.835,15.54,15.835,91736.0
2022-12-01,15.725,15.85,15.535,15.85,109167.0
2022-12-02,15.71,15.935,15.71,15.91,100216.0
2022-12-05,15.78,15.985,15.78,15.985,122228.0
2022-12-06,15.875,15.935,15.84,15.84,89820.0
2022-12-07,15.96,15.985,15.755,15.755,192611.0
2022-12-08,15.755,15.865,15.755,15.795,65099.0
2022-12-09,15.76,15.925,15.755,15.925,88528.0
2022-12-12,15.92,15.95,15.84,15.925,188297.0
2022-12-13,15.98,15.985,15.84,15.89,97540.0
2022-12-14,15.885,15.925,15.79,15.89,91566.0
2022-12-15,15.925,15.945,15.855,15.89,95857.0
2022-12-16,15.9,16.03,15.79,15.79,89066.0
2022-12-19,15.875,15.97,15.655,15.97,176210.0
2022-12-20,15.805,15.815,15.675,15.76,64258.0
2022-12-21,15.9,15.985,15.78,15.97,88803.0
2022-12-22,15.72,15.875,15.71,15.72,142859.0
2022-12-23,15.685,15.805,15.685,15.805,82660.0
2022-12-28,15.665,15.71,15.57,15.655,64841.0
2022-12-29,15.69,15.93,15.655,15.93,137135.0
2022-12-30,15.805,15.805,15.605,15.72,21275.0
2023-01-03,15.69,15.895,15.69,15.745,73568.0
2023-01-04,15.83,15.9,15.735,15.83,94777.0
2023-01-05,15.825,15.885,15.735,15.885,56418.0
2023-01-06,15.875,16.05,15.825,16.05,58215.0
2023-01-09,15.995,16.065,15.955,16.06,72639.0
2023-01-10,15.96,16.025,15.93,16.005,41493.0
2023-01-11,15.945,16.135,15.945,16.135,61201.0
2023-01-12,16.075,16.27,16.065,16.27,82553.0
2023-01-13,16.225,16.24,16.005,16.24,60441.0
2023-01-16,16.145,16.27,16.145,16.19,33365.0
2023-01-17,16.18,16.225,16.05,16.19,85160.0
2023-01-18,16.235,16.31,16.17,16.285,29895.0
2023-01-19,16.18,16.27,16.17,16.27,56706.0
2023-01-20,16.205,16.275,16.18,16.275,226188.0
2023-01-23,16.155,16.24,16.085,16.155,78505.0
2023-01-24,16.155,16.235,16.075,16.235,80375.0
2023-01-25,16.205,16.235,16.135,16.235,86705.0
2023-01-26,16.205,16.24,16.145,16.225,103684.0
2023-01-27,16.135,16.235,16.135,16.17,108928.0
2023-01-30,16.155,16.225,16.135,16.225,129745.0
2023-01-31,16.225,16.26,16.18,16.215,90919.0
2023-02-01,16.22,16.3,16.205,16.265,83688.0
2023-02-02,16.31,16.32,16.23,16.29,127645.0
2023-02-03,16.22,16.3,16.185,16.215,191913.0
2023-02-06,16.185,16.275,16.185,16.265,85995.0
2023-02-07,16.23,16.255,16.205,16.205,65624.0
2023-02-08,16.195,16.255,16.195,16.25,117625.0
2023-02-09,16.255,16.255,16.09,16.09,92021.0
2023-02-10,16.075,16.125,16.03,16.09,114041.0
2023-02-13,16.1,16.15,16.01,16.145,85468.0
2023-02-14,16.1,16.125,16.055,16.11,250357.0
2023-02-15,16.09,16.1,16.01,16.1,41539.0
2023-02-16,16.04,16.09,15.985,16.075,89108.0
2023-02-17,15.95,16.055,15.95,16.01,58061.0
2023-02-21,16.005,16.01,15.835,15.905,66565.0
2023-02-22,15.925,16.045,15.925,15.995,54587.0
2023-02-23,15.94,16.055,15.905,16.045,54881.0
2023-02-24,15.985,16.065,15.96,16.065,58581.0
2023-02-27,16.045,16.09,15.95,16.08,71349.0
2023-02-28,15.96,16.11,15.95,16.11,50579.0
2023-03-01,16.035,16.055,15.955,16.01,82385.0
2023-03-02,16.0,16.035,15.965,16.02,59812.0
2023-03-03,16.08,16.15,16.045,16.15,69562.0
2023-03-06,16.095,16.14,16.035,16.035,106905.0
2023-03-07,16.105,16.105,16.01,16.07,102106.0
2023-03-08,16.06,16.195,16.06,16.175,73207.0
2023-03-09,16.15,16.235,16.105,16.235,165033.0
2023-03-10,16.165,16.235,16.165,16.22,77133.0
2023-03-13,16.125,16.3,16.125,16.21,91608.0
2023-03-14,16.01,16.22,15.99,16.21,75338.0
2023-03-15,16.23,16.245,16.13,16.13,88900.0
2023-03-16,16.105,16.13,16.09,16.095,62767.0
2023-03-17,16.14,16.15,16.105,16.125,36375.0
2023-03-20,16.115,16.125,16.035,16.095,55378.0
2023-03-21,15.95,16.14,15.895,16.14,57749.0
2023-03-22,16.035,16.185,15.975,16.185,87839.0
2023-03-23,16.08,16.165,16.08,16.13,149821.0
2023-03-24,16.16,16.22,16.09,16.095,101268.0
2023-03-27,16.07,16.08,16.01,16.055,58865.0
2023-03-28,16.025,16.045,15.955,16.01,66199.0
2023-03-29,16.02,16.055,15.965,16.02,120539.0
2023-03-30,16.01,16.095,15.915,16.055,82301.0
2023-03-31,16.09,16.16,16.09,16.15,80100.0
2023-04-03,16.11,16.155,15.99,16.14,52797.0
2023-04-04,16.07,16.255,16.07,16.245,89932.0
2023-04-05,16.185,16.27,16.175,16.22,133740.0
2023-04-06,16.21,16.225,16.175,16.225,55326.0
2023-04-10,16.175,16.245,16.165,16.245,58641.0
2023-04-11,16.175,16.21,16.13,16.13,99448.0
2023-04-12,16.085,16.185,16.075,16.155,37926.0
2023-04-13,16.095,16.225,16.095,16.22,99247.0
2023-04-14,16.155,16.185,16.06,16.155,106623.0
2023-04-17,16.07,16.165,16.06,16.06,122214.0
2023-04-18,16.105,16.155,16.085,16.14,64367.0
2023-04-19,16.13,16.145,16.07,16.145,98545.0
2023-04-20,16.155,16.175,16.095,16.095,83952.0
2023-04-21,16.2,16.2,16.06,16.145,60791.0
2023-04-24,16.11,16.155,16.11,16.12,62562.0
2023-04-25,16.13,16.27,16.13,16.27,61000.0
2023-04-26,16.245,16.245,16.22,16.235,65552.0
2023-04-27,16.185,16.22,16.165,16.19,86761.0
2023-04-28,16.165,16.235,16.165,16.225,64290.0
2023-05-01,16.19,16.19,16.03,16.03,133773.0
2023-05-02,16.075,16.155,16.07,16.145,116171.0
2023-05-03,16.175,16.21,16.145,16.175,78594.0
2023-05-04,16.14,16.22,16.13,16.175,146820.0
2023-05-05,16.11,16.145,16.105,16.14,94149.0
2023-05-08,16.06,16.06,15.945,16.03,99358.0
2023-05-09,16.095,16.095,15.96,15.96,131269.0
2023-05-10,16.005,16.105,16.005,16.07,81235.0
2023-05-11,16.13,16.155,16.05,16.14,106293.0
2023-05-12,16.075,16.155,16.04,16.12,73317.0
2023-05-15,16.12,16.12,16.04,16.06,89613.0
2023-05-16,16.04,16.07,15.97,16.005,122601.0
2023-05-17,16.05,16.05,15.925,16.025,70093.0
2023-05-18,15.91,16.04,15.9,15.995,96745.0
2023-05-19,15.915,16.04,15.91,16.03,40585.0
2023-05-23,15.98,16.025,15.97,16.015,47477.0
2023-05-24,15.97,16.005,15.935,15.955,80677.0
2023-05-25,15.955,15.96,15.925,15.955,46179.0
2023-05-26,15.955,15.955,15.83,15.945,27985.0
2023-05-29,15.9,16.005,15.865,15.91,42562.0
2023-05-30,15.98,16.015,15.98,15.98,68640.0
2023-05-31,16.07,16.07,15.98,16.03,52573.0
2023-06-01,15.995,16.03,15.96,16.005,114207.0
2023-06-02,15.98,15.995,15.955,15.96,44499.0
2023-06-05,15.89,16.03,15.89,16.015,54672.0
2023-06-06,16.04,16.04,15.98,16.005,70567.0
2023-06-07,16.005,16.04,15.89,15.945,80973.0
2023-06-08,15.99,16.03,15.96,16.025,64243.0
2023-06-09,15.97,16.05,15.97,16.03,57576.0
2023-06-12,16.005,16.06,16.005,16.06,40291.0
2023-06-13,15.935,16.03,15.935,15.97,73477.0
2023-06-14,15.97,16.06,15.97,16.04,74190.0
2023-06-15,16.005,16.095,15.96,16.095,106004.0
2023-06-16,16.005,16.075,15.995,16.07,113840.0
2023-06-19,15.995,16.07,15.995,16.025,38122.0
2023-06-20,15.98,16.105,15.97,16.025,154300.0
2023-06-21,16.03,16.075,16.005,16.06,72372.0
2023-06-22,16.03,16.06,15.97,16.005,88030.0
2023-06-23,16.005,16.015,15.945,16.005,107693.0
2023-06-26,15.97,16.06,15.945,16.05,37564.0
2023-06-27,16.06,16.085,16.03,16.075,62100.0
2023-06-28,16.03,16.105,16.025,16.085,80521.0
2023-06-29,16.07,16.07,15.97,16.06,54804.0
2023-06-30,16.015,16.085,16.015,16.06,83982.0
2023-07-04,15.96,16.085,15.95,16.015,34295.0
2023-07-05,16.05,16.06,15.98,15.99,66897.0
2023-07-06,15.96,16.005,15.87,16.005,97748.0
2023-07-07,15.945,16.005,15.91,16.005,107564.0
2023-07-10,15.945,16.04,15.945,16.03,46561.0
2023-07-11,15.96,16.03,15.96,16.03,99005.0
2023-07-12,16.06,16.15,16.06,16.15,88915.0
2023-07-13,16.14,16.175,16.115,16.175,77954.0
2023-07-14,16.14,16.165,16.04,16.07,108910.0
2023-07-17,16.07,16.165,16.025,16.03,64599.0
2023-07-18,16.085,16.165,16.07,16.075,97404.0
2023-07-19,16.12,16.195,16.06,16.06,86392.0
2023-07-20,16.06,16.085,16.005,16.015,77909.0
2023-07-21,16.075,16.165,16.075,16.095,68579.0
2023-07-24,16.085,16.185,16.07,16.095,44760.0
2023-07-25,16.075,16.075,16.03,16.05,40216.0
2023-07-26,16.095,16.115,16.05,16.095,83685.0
2023-07-27,16.07,16.12,16.005,16.05,67320.0
2023-07-28,15.98,16.07,15.96,16.04,45390.0
2023-07-31,16.075,16.15,16.075,16.15,63820.0
2023-08-01,16.06,16.13,16.05,16.085,80867.0
2023-08-02,16.03,16.075,16.005,16.04,35209.0
2023-08-03,16.065,16.065,15.98,16.02,42375.0
2023-08-04,15.985,16.105,15.985,16.105,47732.0
2023-08-08,16.11,16.12,16.02,16.02,46344.0
2023-08-09,16.13,16.13,16.015,16.03,42283.0
2023-08-10,16.005,16.065,15.97,15.98,45036.0
2023-08-11,15.935,15.95,15.88,15.895,116616.0
2023-08-14,15.985,16.02,15.94,15.96,44559.0
2023-08-15,15.995,16.02,15.89,15.95,68544.0
2023-08-16,15.89,15.96,15.86,15.915,45870.0
2023-08-17,15.895,15.98,15.88,15.925,53188.0
2023-08-18,15.88,15.98,15.88,15.98,44230.0
2023-08-21,15.96,15.97,15.89,15.915,38195.0
2023-08-22,15.89,15.915,15.86,15.88,76560.0
2023-08-23,15.96,16.04,15.915,15.915,63783.0
2023-08-24,15.905,15.985,15.895,15.9,92317.0
2023-08-25,15.935,15.98,15.895,15.935,65497.0
2023-08-28,15.97,16.04,15.97,16.02,70158.0
2023-08-29,16.03,16.105,15.995,16.085,56332.0
2023-08-30,15.905,16.095,15.895,16.06,35005.0
2023-08-31,16.075,16.085,15.98,15.985,105585.0
2023-09-01,16.165,16.165,15.995,16.03,27970.0
2023-09-05,15.96,16.105,15.94,16.005,21399.0
2023-09-06,15.95,16.02,15.94,16.005,34854.0
2023-09-07,15.94,16.02,15.94,15.975,27164.0
2023-09-08,16.015,16.03,15.94,15.94,22540.0
2023-09-11,15.94,16.04,15.94,15.94,42390.0
2023-09-12,16.03,16.04,15.94,15.97,41221.0
2023-09-13,15.94,16.065,15.94,16.05,73391.0
2023-09-14,16.075,16.075,16.03,16.065,55778.0
2023-09-15,16.02,16.03,15.975,15.985,52467.0
2023-09-18,15.975,16.03,15.94,15.95,31739.0
2023-09-19,15.925,15.985,15.885,15.895,42420.0
2023-09-20,15.925,15.975,15.915,15.925,68491.0
2023-09-21,15.975,15.985,15.88,15.925,68076.0
2023-09-22,15.895,15.95,15.86,15.86,48750.0
2023-09-25,15.88,15.895,15.835,15.86,60228.0
2023-09-26,15.825,15.915,15.805,15.815,47602.0
2023-09-27,15.825,15.84,15.725,15.755,97110.0
2023-09-28,15.77,15.835,15.735,15.79,34251.0
2023-09-29,15.85,15.87,15.795,15.84,50036.0
2023-10-02,15.905,15.915,15.76,15.78,26709.0
2023-10-03,15.77,15.79,15.655,15.67,74891.0
2023-10-04,15.66,15.77,15.66,15.76,60856.0
2023-10-05,15.77,15.78,15.715,15.78,33575.0
2023-10-06,15.75,15.76,15.655,15.745,44385.0
2023-10-10,15.715,15.835,15.705,15.825,57109.0
2023-10-11,15.815,15.835,15.76,15.78,89426.0
2023-10-12,15.805,15.825,15.745,15.79,73169.0
2023-10-13,15.795,15.835,15.76,15.825,87263.0
2023-10-16,15.725,15.78,15.725,15.735,54849.0
2023-10-17,15.715,15.745,15.69,15.715,55800.0
2023-10-18,15.745,15.745,15.66,15.7,91321.0
2023-10-19,15.68,15.75,15.68,15.7,89063.0
2023-10-20,15.705,15.745,15.7,15.715,76487.0
2023-10-23,15.67,15.76,15.67,15.745,36751.0
2023-10-24,15.725,15.75,15.705,15.715,50815.0
2023-10-25,15.625,15.725,15.615,15.645,79777.0
2023-10-26,15.725,15.76,15.66,15.715,160428.0
2023-10-27,15.68,15.77,15.67,15.735,62910.0
2023-10-30,15.625,15.78,15.625,15.77,57092.0
2023-10-31,15.76,15.805,15.745,15.77,72328.0
2023-11-01,15.865,15.88,15.8,15.88,77536.0
2023-11-02,15.92,15.945,15.845,15.865,177051.0
2023-11-03,15.98,16.065,15.955,16.01,41115.0
2023-11-06,15.97,15.97,15.88,15.89,104165.0
2023-11-07,15.935,16.045,15.935,15.955,52414.0
2023-11-08,15.92,16.055,15.91,16.055,56200.0
2023-11-09,16.01,16.01,15.88,15.88,77429.0
2023-11-10,15.97,16.02,15.935,15.99,73082.0
2023-11-13,16.02,16.02,15.945,16.02,30045.0
2023-11-14,16.17,16.17,16.07,16.07,39698.0
2023-11-15,15.955,16.035,15.935,15.955,68222.0
2023-11-16,16.09,16.145,16.065,16.145,59183.0
2023-11-17,16.135,16.135,16.08,16.115,46420.0
2023-11-20,16.115,16.17,16.055,16.165,51037.0
2023-11-21,16.1,16.155,16.07,16.1,44070.0
2023-11-22,16.11,16.18,16.11,16.125,91073.0
2023-11-23,16.07,16.135,16.07,16.115,34006.0
2023-11-24,16.09,16.17,16.09,16.155,72065.0
2023-11-27,16.135,16.2,16.135,16.135,111300.0
2023-11-28,16.125,16.235,16.125,16.19,118518.0
2023-11-29,16.255,16.32,16.225,16.27,171450.0
2023-11-30,16.255,16.265,16.155,16.19,68982.0
2023-12-01,16.185,16.35,16.185,16.34,83435.0
2023-12-04,16.23,16.365,16.22,16.365,103859.0
2023-12-05,16.34,16.44,16.33,16.43,76232.0
2023-12-06,16.45,16.465,16.41,16.44,107266.0
2023-12-07,16.45,16.475,16.365,16.475,74892.0
2023-12-08,16.375,16.42,16.355,16.41,96337.0
2023-12-11,16.365,16.365,16.285,16.35,83703.0
2023-12-12,16.365,16.42,16.32,16.405,136814.0
2023-12-13,16.365,16.54,16.365,16.53,199450.0
2023-12-14,16.51,16.605,16.495,16.585,142545.0
2023-12-15,16.595,16.685,16.595,16.66,91225.0
2023-12-18,16.65,16.685,16.585,16.685,78083.0
2023-12-19,16.595,16.705,16.595,16.605,115825.0
2023-12-20,16.65,16.785,16.65,16.785,80324.0
2023-12-21,16.665,16.73,16.63,16.665,92704.0
2023-12-22,16.675,16.72,16.63,16.715,98472.0
2023-12-27,16.75,16.85,16.695,16.85,52139.0
2023-12-28,16.865,16.865,16.61,16.765,63676.0
2023-12-29,16.72,16.745,16.69,16.72,49315.0
2024-01-02,16.555,16.675,16.545,16.645,32302.0
2024-01-03,16.57,16.735,16.56,16.635,56722.0
2024-01-04,16.57,16.645,16.535,16.59,77920.0
2024-01-05,16.59,16.655,16.535,16.6,57319.0
2024-01-08,16.635,16.69,16.6,16.655,41070.0
2024-01-09,16.635,16.675,16.555,16.665,74017.0
2024-01-10,16.69,16.69,16.615,16.645,145983.0
2024-01-11,16.635,16.73,16.6,16.73,61075.0
2024-01-12,16.69,16.765,16.69,16.755,63430.0
2024-01-15,16.745,16.785,16.69,16.785,38208.0
2024-01-16,16.71,16.72,16.615,16.68,185768.0
2024-01-17,16.61,16.655,16.56,16.645,215432.0
2024-01-18,16.515,16.615,16.5,16.58,108370.0
2024-01-19,16.535,16.635,16.505,16.505,205160.0
2024-01-22,16.68,16.69,16.59,16.655,59080.0
2024-01-23,16.505,16.625,16.505,16.625,113842.0
2024-01-24,16.6,16.665,16.56,16.6,77096.0
2024-01-25,16.59,16.7,16.59,16.68,82973.0
2024-01-26,16.645,16.7,16.58,16.6,130899.0
2024-01-29,16.69,16.72,16.635,16.72,107420.0
2024-01-30,16.73,16.73,16.6,16.665,122823.0
2024-01-31,16.635,16.79,16.635,16.79,89955.0
2024-02-01,16.73,16.86,16.73,16.83,84082.0
2024-02-02,16.72,16.76,16.685,16.72,174203.0
2024-02-05,16.655,16.655,16.5,16.5,136355.0
2024-02-06,16.565,16.72,16.555,16.65,379225.0
2024-02-07,16.685,16.72,16.61,16.63,122612.0
2024-02-08,16.65,16.65,16.565,16.565,126887.0
2024-02-09,16.62,16.675,16.545,16.65,65293.0
2024-02-12,16.595,16.685,16.585,16.685,138191.0
2024-02-13,16.61,16.61,16.49,16.565,118164.0
2024-02-14,16.53,16.665,16.53,16.64,147615.0
2024-02-15,16.695,16.705,16.565,16.62,123376.0
2024-02-16,16.62,16.685,16.53,16.685,88847.0
2024-02-20,16.63,16.75,16.63,16.75,113905.0
2024-02-21,16.705,16.71,16.585,16.71,101612.0
2024-02-22,16.695,16.74,16.64,16.74,100954.0
2024-02-23,16.705,16.77,16.595,16.655,140939.0
2024-02-26,16.73,16.73,16.61,16.705,121073.0
2024-02-27,16.65,16.71,16.64,16.65,62540.0
2024-02-28,16.705,16.73,16.675,16.73,80039.0
2024-02-29,16.655,16.775,16.65,16.775,79282.0
2024-03-01,16.81,16.835,16.745,16.81,66776.0
2024-03-04,16.755,16.79,16.715,16.78,97556.0
2024-03-05,16.8,16.875,16.79,16.855,125857.0
2024-03-06,16.81,16.91,16.78,16.865,93836.0
2024-03-07,16.91,16.91,16.825,16.865,92766.0
2024-03-08,16.845,16.92,16.845,16.89,30685.0
2024-03-11,16.9,16.9,16.81,16.88,60420.0
2024-03-12,16.825,16.855,16.77,16.835,134294.0
2024-03-13,16.855,16.875,16.755,16.825,58416.0
2024-03-14,16.79,16.79,16.725,16.745,180736.0
2024-03-15,16.79,16.825,16.745,16.815,87377.0
2024-03-18,16.715,16.8,16.715,16.79,127019.0
2024-03-19,16.81,16.825,16.78,16.8,78300.0
2024-03-20,16.825,16.835,16.745,16.77,186659.0
2024-03-21,16.78,16.79,16.745,16.755,142657.0
2024-03-22,16.81,16.93,16.81,16.845,90078.0
2024-03-25,16.81,16.855,16.78,16.825,98855.0
2024-03-26,16.745,16.865,16.735,16.845,128287.0
2024-03-27,16.76,16.91,16.755,16.91,79591.0
2024-03-28,16.835,16.88,16.79,16.855,114350.0
2024-04-01,16.8,16.8,16.69,16.745,139021.0
2024-04-02,16.745,16.81,16.72,16.81,134691.0
2024-04-03,16.69,16.8,16.69,16.765,71735.0
2024-04-04,16.775,16.83,16.68,16.83,39467.0
2024-04-05,16.81,16.81,16.7,16.775,58211.0
2024-04-08,16.645,16.755,16.635,16.735,38521.0
2024-04-09,16.81,16.85,16.7,16.8,106177.0
2024-04-10,16.735,16.735,16.625,16.71,101180.0
2024-04-11,16.745,16.745,16.605,16.655,54707.0
2024-04-12,16.745,16.745,16.645,16.655,178599.0
2024-04-15,16.635,16.645,16.515,16.545,82766.0
2024-04-16,16.615,16.625,16.55,16.615,109861.0
2024-04-17,16.535,16.645,16.525,16.625,30314.0
2024-04-18,16.545,16.635,16.535,16.615,47773.0
2024-04-19,16.71,16.71,16.58,16.625,44091.0
2024-04-22,16.495,16.615,16.495,16.615,41646.0
2024-04-23,16.6,16.655,16.6,16.645,84414.0
2024-04-24,16.665,16.665,16.56,16.625,68220.0
2024-04-25,16.485,16.58,16.48,16.55,58570.0
2024-04-26,16.55,16.655,16.55,16.625,61390.0
2024-04-29,16.505,16.82,16.505,16.73,85329.0
2024-04-30,16.59,16.635,16.59,16.615,18210.0
2024-05-01,16.66,16.705,16.595,16.68,35902.0
2024-05-02,16.575,16.745,16.565,16.705,47902.0
2024-05-03,16.755,16.81,16.755,16.77,13100.0
2024-05-06,16.77,16.835,16.77,16.825,22274.0
2024-05-07,16.78,16.89,16.77,16.855,108641.0
2024-05-08,16.82,16.825,16.79,16.81,50411.0
2024-05-09,16.82,16.835,16.78,16.82,43064.0
2024-05-10,16.77,16.78,16.745,16.78,50694.0
2024-05-13,16.755,16.855,16.745,16.82,44996.0
2024-05-14,16.82,16.845,16.735,16.78,85596.0
2024-05-15,16.825,16.93,16.825,16.89,47710.0
2024-05-16,16.9,16.95,16.855,16.885,68615.0
2024-05-17,16.885,16.91,16.82,16.845,40625.0
2024-05-21,16.875,16.985,16.875,16.885,95878.0
2024-05-22,16.875,16.91,16.79,16.91,51382.0
2024-05-23,16.89,16.9,16.845,16.89,51147.0
2024-05-24,16.9,16.91,16.78,16.91,63210.0
2024-05-27,16.89,16.965,16.855,16.855,34200.0
2024-05-28,16.8,16.89,16.77,16.82,50476.0
2024-05-29,16.81,16.81,16.745,16.76,27443.0
2024-05-30,16.855,16.865,16.8,16.845,35970.0
2024-05-31,16.835,16.91,16.835,16.89,48402.0
2024-06-03,16.795,16.935,16.785,16.925,37620.0
2024-06-04,16.9,17.0,16.89,16.975,78528.0
2024-06-05,16.99,17.03,16.975,16.98,56081.0
2024-06-06,17.0,17.01,16.88,17.01,52378.0
2024-06-07,16.965,16.965,16.9,16.915,57273.0
2024-06-10,16.85,16.915,16.84,16.89,77981.0
2024-06-11,16.87,16.975,16.86,16.945,35423.0
2024-06-12,17.04,17.055,16.975,16.99,75237.0
2024-06-13,16.945,17.045,16.935,17.0,47430.0
2024-06-14,17.045,17.055,16.975,17.01,53336.0
2024-06-17,16.975,16.98,16.88,16.925,41900.0
2024-06-18,16.955,17.055,16.955,17.03,99921.0
2024-06-19,16.975,17.055,16.945,17.02,36748.0
2024-06-20,17.0,17.0,16.915,16.945,92167.0
2024-06-21,17.0,17.04,16.925,16.99,80748.0
2024-06-24,17.045,17.055,16.945,17.01,108720.0
2024-06-25,16.955,17.01,16.925,16.98,28077.0
2024-06-26,16.965,16.98,16.935,16.945,69415.0
2024-06-27,16.9,16.99,16.9,16.965,19426.0
2024-06-28,16.955,17.065,16.89,16.935,48517.0
2024-07-02,16.895,16.92,16.845,16.885,37873.0
2024-07-03,16.8,16.98,16.8,16.895,79892.0
2024-07-04,16.865,16.99,16.865,16.96,14205.0
2024-07-05,17.065,17.08,17.015,17.07,35777.0
2024-07-08,17.08,17.08,16.99,17.005,54163.0
2024-07-09,17.07,17.07,16.95,17.005,36737.0
2024-07-10,17.1,17.1,16.995,17.08,36017.0
2024-07-11,17.065,17.175,17.065,17.12,38889.0
2024-07-12,17.055,17.175,17.055,17.165,42729.0
2024-07-15,17.195,17.195,17.11,17.175,31892.0
2024-07-16,17.24,17.25,17.14,17.25,99111.0
2024-07-17,17.205,17.24,17.175,17.24,41401.0
2024-07-18,17.165,17.24,17.13,17.195,59866.0
2024-07-19,17.09,17.195,17.055,17.165,33598.0
2024-07-22,17.1,17.195,17.1,17.175,31283.0
2024-07-23,17.13,17.22,17.13,17.22,42405.0
2024-07-24,17.055,17.195,17.055,17.11,51909.0
2024-07-25,17.11,17.215,17.11,17.155,47034.0
2024-07-26,17.205,17.24,17.165,17.24,43990.0
2024-07-29,17.24,17.305,17.175,17.305,61277.0
2024-07-30,17.27,17.305,17.205,17.27,53056.0
2024-07-31,17.295,17.345,17.24,17.345,77249.0
2024-08-01,17.345,17.345,17.28,17.325,25288.0
2024-08-02,17.505,17.515,17.335,17.485,74102.0
2024-08-06,17.3,17.39,17.26,17.29,32617.0
2024-08-07,17.25,17.31,17.195,17.25,55440.0
2024-08-08,17.25,17.345,17.215,17.345,77091.0
2024-08-09,17.31,17.355,17.3,17.335,73291.0
2024-08-12,17.25,17.39,17.25,17.39,35297.0
2024-08-13,17.365,17.44,17.365,17.44,39916.0
2024-08-14,17.44,17.515,17.41,17.485,81800.0
2024-08-15,17.335,17.41,17.29,17.385,23977.0
2024-08-16,17.385,17.475,17.385,17.475,41125.0
2024-08-19,17.44,17.505,17.43,17.505,49420.0
2024-08-20,17.535,17.535,17.44,17.495,51543.0
2024-08-21,17.45,17.515,17.415,17.515,35385.0
2024-08-22,17.485,17.495,17.43,17.485,44575.0
2024-08-23,17.495,17.535,17.45,17.535,55425.0
2024-08-26,17.535,17.535,17.475,17.505,38135.0
2024-08-27,17.39,17.495,17.385,17.475,61189.0
2024-08-28,17.505,17.525,17.385,17.525,46296.0
2024-08-29,17.43,17.485,17.345,17.475,42172.0
2024-08-30,17.485,17.81,17.44,17.675,120916.0
2024-09-03,17.535,17.59,17.47,17.58,90257.0
2024-09-04,17.555,17.56,17.46,17.56,46202.0
2024-09-05,17.56,17.58,17.47,17.57,63110.0
2024-09-06,17.57,17.59,17.525,17.57,63895.0
2024-09-09,17.57,17.63,17.545,17.62,163103.0
2024-09-10,17.6,17.64,17.515,17.64,66493.0
2024-09-11,17.6,17.64,17.57,17.62,81589.0
2024-09-12,17.655,17.655,17.59,17.63,50549.0
2024-09-13,17.61,17.665,17.6,17.655,62001.0
2024-09-16,17.695,17.715,17.6,17.705,49048.0
2024-09-17,17.705,17.705,17.59,17.59,41283.0
2024-09-18,17.63,17.735,17.59,17.665,101563.0
2024-09-19,17.57,17.715,17.555,17.695,56991.0
2024-09-20,17.685,17.695,17.61,17.675,80355.0
2024-09-23,17.665,17.705,17.545,17.675,457368.0
2024-09-24,17.61,17.695,17.61,17.685,88253.0
2024-09-25,17.655,17.665,17.63,17.64,64688.0
2024-09-26,17.6,17.695,17.6,17.655,72489.0
2024-09-27,17.76,17.77,17.64,17.705,49513.0
2024-09-30,17.735,17.735,17.675,17.715,22508.0
2024-10-01,17.705,17.755,17.685,17.755,68012.0
2024-10-02,17.555,17.655,17.545,17.655,147456.0
2024-10-03,17.555,17.65,17.545,17.61,67542.0
2024-10-04,17.61,17.63,17.555,17.59,83340.0
2024-10-07,17.61,17.62,17.56,17.59,33257.0
2024-10-08,17.61,17.65,17.58,17.65,47296.0
2024-10-09,17.56,17.63,17.555,17.6,44372.0
2024-10-10,17.57,17.62,17.56,17.6,54269.0
2024-10-11,17.545,17.63,17.545,17.62,51746.0
2024-10-15,17.6,17.675,17.59,17.655,86130.0
2024-10-16,17.695,17.695,17.64,17.685,82738.0
2024-10-17,17.63,17.695,17.59,17.675,79288.0
2024-10-18,17.64,17.685,17.64,17.675,37909.0
2024-10-21,17.695,17.705,17.56,17.62,119518.0
2024-10-22,17.555,17.63,17.555,17.63,54588.0
2024-10-23,17.61,17.62,17.555,17.62,66515.0
2024-10-24,17.62,17.83,17.57,17.61,74742.0
2024-10-25,17.64,17.65,17.545,17.6,49933.0
2024-10-28,17.57,17.65,17.56,17.61,63784.0
2024-10-29,17.525,17.725,17.525,17.725,78595.0
2024-10-30,17.545,17.63,17.545,17.62,59385.0
2024-10-31,17.62,17.62,17.555,17.61,83842.0
2024-11-01,17.62,17.65,17.555,17.595,61910.0
2024-11-04,17.61,17.61,17.575,17.61,62044.0
2024-11-05,17.6,17.61,17.535,17.6,83728.0
2024-11-06,17.585,17.62,17.585,17.62,86250.0
2024-11-07,17.62,17.65,17.6,17.63,31418.0
2024-11-08,17.68,17.7,17.65,17.68,71785.0
2024-11-11,17.63,17.715,17.6,17.67,58780.0
2024-11-12,17.65,17.66,17.595,17.61,77882.0
2024-11-13,17.65,17.66,17.585,17.6,53337.0
2024-11-14,17.65,17.65,17.575,17.6,64437.0
2024-11-15,17.565,17.63,17.555,17.6,36825.0
2024-11-18,17.61,17.63,17.525,17.62,34701.0
2024-11-19,17.61,17.66,17.61,17.66,48602.0
2024-11-20,17.65,17.65,17.61,17.63,32200.0
2024-11-21,17.64,17.64,17.6,17.61,19180.0
2024-11-22,17.595,17.6,17.525,17.555,72042.0
2024-11-25,17.64,17.69,17.585,17.68,55507.0
2024-11-26,17.705,17.745,17.66,17.7,63054.0
2024-11-27,17.65,17.735,17.64,17.725,72771.0
2024-11-28,17.705,17.85,17.7,17.85,50040.0
2024-11-29,17.765,17.84,17.705,17.84,100386.0
2024-12-02,17.72,17.825,17.71,17.745,103124.0
2024-12-03,17.785,17.795,17.745,17.775,54595.0
2024-12-04,17.735,17.815,17.73,17.805,63776.0
2024-12-05,17.775,17.805,17.745,17.805,57790.0
2024-12-06,17.805,17.87,17.785,17.85,65689.0
2024-12-09,17.825,17.825,17.765,17.795,93245.0
2024-12-10,17.775,17.845,17.745,17.805,63710.0
2024-12-11,17.775,17.845,17.775,17.815,72846.0
2024-12-12,17.775,17.805,17.735,17.765,51131.0
2024-12-13,17.785,17.795,17.68,17.72,155605.0
2024-12-16,17.72,17.755,17.66,17.72,80553.0
2024-12-17,17.7,17.73,17.67,17.73,63656.0
2024-12-18,17.71,17.73,17.65,17.65,74301.0
2024-12-19,17.62,17.63,17.585,17.615,83831.0
2024-12-20,17.575,17.65,17.565,17.65,59806.0
2024-12-23,17.66,17.67,17.605,17.615,55478.0
2024-12-24,17.535,17.605,17.525,17.605,42248.0
2024-12-27,17.65,17.65,17.525,17.605,54505.0
2024-12-30,17.54,17.655,17.52,17.605,49439.0
2024-12-31,17.615,17.625,17.575,17.585,11485.0
2025-01-02,17.52,17.625,17.52,17.615,48663.0
2025-01-03,17.655,17.67,17.595,17.615,45283.0
2025-01-06,17.585,17.635,17.555,17.575,115477.0
2025-01-07,17.555,17.665,17.53,17.595,95022.0
2025-01-08,17.615,17.625,17.545,17.575,95197.0
2025-01-09,17.595,17.605,17.565,17.605,55525.0
2025-01-10,17.605,17.605,17.51,17.53,60548.0
2025-01-13,17.555,17.555,17.47,17.49,50192.0
2025-01-14,17.415,17.5,17.405,17.48,63014.0
2025-01-15,17.575,17.575,17.53,17.575,62143.0
2025-01-16,17.54,17.655,17.52,17.615,69857.0
2025-01-17,17.67,17.67,17.595,17.645,36036.0
2025-01-20,17.69,17.69,17.605,17.635,75496.0
2025-01-21,17.69,17.69,17.585,17.635,131027.0
2025-01-22,17.585,17.69,17.585,17.68,62876.0
2025-01-23,17.68,17.7,17.575,17.605,123058.0
2025-01-24,17.555,17.67,17.555,17.67,46939.0
2025-01-27,17.76,17.76,17.67,17.71,94796.0
2025-01-28,17.625,17.75,17.615,17.75,100560.0
2025-01-29,17.7,17.75,17.655,17.73,89455.0
2025-01-30,17.68,17.76,17.635,17.76,72505.0
2025-01-31,17.79,17.805,17.74,17.76,102501.0
2025-02-03,17.785,17.785,17.7,17.735,47021.0
2025-02-04,17.66,17.745,17.66,17.735,99608.0
2025-02-05,17.805,17.85,17.7,17.775,79140.0
2025-02-06,17.755,17.815,17.745,17.795,80025.0
2025-02-07,17.745,17.805,17.735,17.755,102011.0
2025-02-10,17.805,17.815,17.795,17.815,52400.0
2025-02-11,17.795,17.795,17.69,17.755,191024.0
2025-02-12,17.755,17.755,17.67,17.68,65684.0
2025-02-13,17.68,17.745,17.67,17.705,107846.0
2025-02-14,17.775,17.795,17.68,17.785,87251.0
2025-02-18,17.67,17.775,17.66,17.735,48786.0
2025-02-19,17.745,17.775,17.715,17.735,29138.0
2025-02-20,17.66,17.775,17.65,17.735,123041.0
2025-02-21,17.7,17.805,17.69,17.775,54509.0
2025-02-24,17.735,17.825,17.7,17.815,42574.0
2025-02-25,17.815,17.87,17.815,17.85,60128.0
2025-02-26,17.87,17.89,17.85,17.88,50354.0
2025-02-27,17.93,17.94,17.85,17.87,91482.0
2025-02-28,17.84,17.93,17.84,17.93,58108.0
2025-03-03,17.86,17.945,17.85,17.935,42186.0
2025-03-04,17.86,17.975,17.85,17.885,82591.0
2025-03-05,17.925,17.925,17.85,17.885,80176.0
2025-03-06,17.885,17.905,17.79,17.82,107001.0
2025-03-07,17.885,17.885,17.78,17.8,69931.0
2025-03-10,17.87,17.87,17.79,17.81,35953.0
2025-03-11,17.77,17.84,17.77,17.8,39459.0
2025-03-12,17.74,17.79,17.73,17.79,55283.0
2025-03-13,17.82,17.82,17.725,17.79,67094.0
2025-03-14,17.715,17.79,17.705,17.78,49055.0
2025-03-17,17.77,17.81,17.74,17.78,50332.0
2025-03-18,17.75,17.81,17.75,17.77,65989.0
2025-03-19,17.715,17.83,17.705,17.81,36452.0
2025-03-20,17.74,17.83,17.73,17.81,54206.0
2025-03-21,17.87,17.87,17.78,17.83,44319.0
2025-03-24,17.83,17.83,17.76,17.76,36055.0
2025-03-25,17.76,17.8,17.725,17.76,45074.0
2025-03-26,17.77,17.77,17.705,17.73,131393.0
2025-03-27,17.725,17.79,17.715,17.725,42322.0
2025-03-28,17.705,17.77,17.685,17.725,41036.0
2025-03-31,17.715,17.74,17.715,17.74,43143.0
2025-04-01,17.72,17.815,17.72,17.77,20868.0
2025-04-02,17.825,17.825,17.79,17.805,46816.0
2025-04-03,17.76,17.825,17.75,17.805,48549.0
2025-04-04,17.835,17.845,17.76,17.815,103972.0
2025-04-07,17.7,17.73,17.35,17.36,208620.0
2025-04-08,17.63,17.63,17.38,17.4,184440.0
2025-04-09,17.42,17.585,17.33,17.585,136115.0
2025-04-10,17.595,17.605,17.39,17.445,101949.0
2025-04-11,17.43,17.475,17.35,17.39,108071.0
2025-04-14,17.34,17.495,17.32,17.445,80564.0
2025-04-15,17.555,17.575,17.515,17.565,56611.0
2025-04-16,17.455,17.585,17.455,17.585,64107.0
2025-04-17,17.575,17.615,17.545,17.565,38104.0
2025-04-21,17.585,17.595,17.43,17.445,35186.0
2025-04-22,17.555,17.575,17.525,17.545,74827.0
2025-04-23,17.555,17.62,17.535,17.555,58683.0
2025-04-24,17.545,17.67,17.525,17.65,69903.0
2025-04-25,17.545,17.73,17.525,17.67,43319.0
2025-04-28,17.64,17.67,17.575,17.63,194893.0
2025-04-29,17.78,17.78,17.67,17.73,58699.0
2025-04-30,17.77,17.78,17.62,17.67,98721.0
2025-05-01,17.78,17.78,17.71,17.73,25040.0
2025-05-02,17.72,17.72,17.615,17.685,34377.0
2025-05-05,17.72,17.72,17.655,17.695,21969.0
2025-05-06,17.695,17.695,17.645,17.685,27490.0
2025-05-07,17.71,17.71,17.675,17.675,64362.0
2025-05-08,17.71,17.71,17.675,17.695,32376.0
2025-05-09,17.71,17.72,17.625,17.71,66790.0
2025-05-12,17.645,17.72,17.635,17.675,79857.0
2025-05-13,17.75,17.76,17.655,17.71,83911.0
2025-05-14,17.635,17.73,17.635,17.665,138372.0
2025-05-15,17.645,17.675,17.645,17.675,145415.0
2025-05-16,17.635,17.74,17.625,17.695,165614.0
2025-05-20,17.695,17.74,17.665,17.695,31219.0
2025-05-21,17.595,17.685,17.585,17.675,35237.0
2025-05-22,17.585,17.665,17.575,17.655,49320.0
2025-05-23,17.595,17.72,17.595,17.675,63017.0
2025-05-26,17.625,17.72,17.625,17.71,37269.0
2025-05-27,17.72,17.77,17.71,17.76,106893.0
2025-05-28,17.725,17.78,17.72,17.77,60378.0
2025-05-29,17.7,17.79,17.695,17.78,37691.0
2025-05-30,17.8,17.8,17.75,17.79,46547.0
2025-06-02,17.765,17.8,17.705,17.725,73255.0
2025-06-03,17.735,17.775,17.725,17.745,31744.0
2025-06-04,17.725,17.83,17.715,17.81,39041.0
2025-06-05,17.79,17.85,17.775,17.84,54138.0
2025-06-06,17.85,17.85,17.745,17.8,48468.0
2025-06-09,17.665,17.81,17.665,17.765,53466.0
2025-06-10,17.755,17.85,17.695,17.775,38527.0
2025-06-11,17.685,17.85,17.675,17.78,32120.0
2025-06-12,17.87,17.87,17.78,17.78,34077.0
2025-06-13,17.755,17.82,17.715,17.755,73606.0
2025-06-16,17.755,17.86,17.755,17.78,27230.0
2025-06-17,17.725,17.84,17.705,17.84,31189.0
2025-06-18,17.86,17.89,17.8,17.84,46591.0
2025-06-19,17.775,17.84,17.725,17.83,42825.0
2025-06-20,17.755,17.9,17.745,17.8,347153.0
2025-06-23,17.78,17.84,17.775,17.81,42207.0
2025-06-24,17.715,17.9,17.715,17.87,52864.0
2025-06-25,17.85,17.92,17.85,17.9,29781.0
2025-06-26,17.9,17.97,17.87,17.95,40119.0
2025-06-27,17.98,17.99,17.93,17.95,29772.0
2025-06-30,17.93,18.0,17.93,18.0,33223.0
2025-07-02,18.0,18.07,17.88,17.98,56802.0
2025-07-03,17.97,17.99,17.93,17.94,39524.0
2025-07-04,17.97,17.97,17.93,17.94,49290.0
2025-07-07,17.93,17.95,17.93,17.94,19260.0
2025-07-08,17.98,17.98,17.845,17.87,98648.0
2025-07-09,17.98,17.99,17.91,17.95,42430.0
2025-07-10,17.95,18.0,17.92,17.96,40985.0
2025-07-11,17.95,17.96,17.88,17.95,47703.0
2025-07-14,17.835,17.98,17.835,17.92,33421.0
2025-07-15,17.96,17.97,17.87,17.92,23100.0
2025-07-16,17.96,17.96,17.855,17.855,53275.0
2025-07-17,17.94,17.95,17.845,17.92,67032.0
2025-07-18,17.9,17.95,17.9,17.94,24504.0
2025-07-21,17.99,18.02,17.94,17.97,46432.0
2025-07-22,18.02,18.02,17.93,17.98,23274.0
2025-07-23,17.97,18.0,17.835,17.96,23891.0
2025-07-24,17.845,18.02,17.835,17.96,44911.0
2025-07-25,18.02,18.06,17.96,17.97,64322.0
2025-07-28,17.86,18.02,17.855,18.02,49247.0
2025-07-29,18.0,18.09,18.0,18.09,54020.0
2025-07-30,17.88,18.07,17.86,18.07,51726.0
2025-07-31,18.08,18.08,17.95,18.08,18724.0
2025-08-01,18.13,18.13,18.065,18.12,47211.0
2025-08-05,18.11,18.11,17.995,18.1,38147.0
2025-08-06,18.005,18.16,17.995,18.15,24011.0
2025-08-07,18.14,18.19,18.13,18.16,31047.0
2025-08-08,18.21,18.24,18.14,18.16,22113.0
2025-08-11,18.13,18.14,18.12,18.13,28323.0
2025-08-12,18.1,18.16,18.095,18.16,61983.0
2025-08-13,18.21,18.21,18.085,18.085,53243.0
2025-08-14,18.065,18.15,18.055,18.14,51654.0
2025-08-15,18.11,18.12,18.09,18.12,48062.0
2025-08-18,18.095,18.11,18.085,18.1,50710.0
2025-08-19,18.13,18.13,18.025,18.12,44782.0
2025-08-20,18.13,18.13,18.065,18.085,26725.0
2025-08-21,18.065,18.1,18.035,18.1,48046.0
2025-08-22,18.095,18.12,18.095,18.1,66447.0
2025-08-25,18.1,18.13,18.095,18.1,53345.0
2025-08-26,18.065,18.15,18.065,18.13,115746.0
2025-08-27,18.14,18.14,18.085,18.11,71473.0
2025-08-28,18.065,18.13,18.065,18.12,44246.0
2025-08-29,18.2,18.22,18.065,18.12,54965.0
2025-09-02,18.095,18.115,18.065,18.105,38794.0
2025-09-03,18.135,18.155,18.055,18.135,123878.0
2025-09-04,18.165,18.225,18.165,18.215,68616.0
2025-09-05,18.195,18.275,18.155,18.225,105541.0
2025-09-08,18.325,18.345,18.175,18.275,50548.0
2025-09-09,18.275,18.305,18.235,18.245,560323.0
2025-09-10,18.365,18.375,18.255,18.265,72444.0
2025-09-11,18.265,18.335,18.265,18.285,67716.0
2025-09-12,18.225,18.325,18.225,18.295,51704.0
2025-09-15,18.405,18.415,18.285,18.355,63050.0
2025-09-16,18.245,18.385,18.245,18.385,89399.0
2025-09-17,18.395,18.415,18.355,18.375,96830.0
2025-09-18,18.405,18.415,18.335,18.375,45595.0
2025-09-19,18.375,18.385,18.315,18.355,95197.0
2025-09-22,18.375,18.395,18.335,18.355,19395.0
2025-09-23,18.355,18.375,18.335,18.375,81969.0
2025-09-24,18.375,18.395,18.295,18.375,54475.0
2025-09-25,18.365,18.375,18.305,18.355,70879.0
2025-09-26,18.285,18.345,18.275,18.345,64411.0
2025-09-29,18.265,18.365,18.265,18.325,50386.0
2025-09-30,18.325,18.395,18.325,18.385,37831.0
2025-10-01,18.315,18.395,18.315,18.385,30752.0
2025-10-02,18.295,18.415,18.295,18.405,63837.0
2025-10-03,18.445,18.465,18.365,18.395,74218.0
2025-10-06,18.26,18.385,18.24,18.375,33125.0
2025-10-07,18.425,18.425,18.305,18.385,57026.0
2025-10-08,18.435,18.445,18.305,18.375,51123.0
2025-10-09,18.355,18.375,18.335,18.375,101826.0
2025-10-10,18.25,18.375,18.23,18.335,84753.0
2025-10-14,18.415,18.415,18.365,18.395,34229.0
2025-10-15,18.325,18.435,18.305,18.425,37841.0
2025-10-16,18.405,18.455,18.365,18.445,70560.0
2025-10-17,18.405,18.465,18.385,18.435,48644.0
2025-10-20,18.395,18.475,18.375,18.465,56595.0
2025-10-21,18.435,18.495,18.435,18.475,58077.0
2025-10-22,18.455,18.475,18.445,18.465,49751.0
2025-10-23,18.375,18.505,18.365,18.495,85240.0
2025-10-24,18.525,18.525,18.375,18.475,49777.0
2025-10-27,18.475,18.525,18.435,18.515,83951.0
2025-10-28,18.495,18.515,18.465,18.505,103717.0
2025-10-29,18.385,18.505,18.365,18.475,43766.0
2025-10-30,18.495,18.505,18.375,18.465,33939.0
2025-10-31,18.435,18.445,18.395,18.425,47859.0
2025-11-03,18.44,18.51,18.36,18.51,53276.0
2025-11-04,18.39,18.44,18.39,18.44,35483.0
2025-11-05,18.38,18.4,18.36,18.39,60958.0
2025-11-06,18.44,18.44,18.39,18.42,67796.0
2025-11-07,18.38,18.4,18.34,18.39,53681.0
2025-11-10,18.3,18.41,18.3,18.39,40428.0
2025-11-11,18.36,18.46,18.36,18.46,41881.0
2025-11-12,18.51,18.51,18.39,18.42,347314.0
2025-11-13,18.37,18.44,18.37,18.43,54227.0
2025-11-14,18.46,18.46,18.36,18.38,40883.0
2025-11-17,18.39,18.39,18.35,18.36,42027.0
2025-11-18,18.44,18.44,18.33,18.37,53741.0
2025-11-19,18.46,18.46,18.36,18.4,73344.0
2025-11-20,18.31,18.41,18.31,18.41,48159.0
2025-11-21,18.47,18.47,18.38,18.42,48578.0
2025-11-24,18.47,18.47,18.41,18.44,42725.0
2025-11-25,18.46,18.49,18.42,18.48,67872.0
2025-11-26,18.35,18.48,18.35,18.43,85738.0