Date,Open,High,Low,Close,Volume
2018-10-04,16.407941797879925,16.407941797879925,16.407941797879925,16.407941797879925,300.0
2018-10-05,16.407941797879925,16.407941797879925,16.407941797879925,16.407941797879925,0.0
2018-10-09,16.4244259735068,16.4244259735068,16.4244259735068,16.4244259735068,2000.0
2018-10-10,16.4244259735068,16.4244259735068,16.4244259735068,16.4244259735068,1300.0
2018-10-11,16.407941797879925,16.407941797879925,16.407941797879925,16.407941797879925,3100.0
2018-10-12,16.407941797879925,16.407941797879925,16.407941797879925,16.407941797879925,2000.0
2018-10-15,16.407941797879925,16.407941797879925,16.407941797879925,16.407941797879925,600.0
2018-10-16,16.424429900916948,16.424429900916948,16.416188653764525,16.416188653764525,12300.0
2018-10-17,16.416188653764525,16.416188653764525,16.416188653764525,16.416188653764525,700.0
2018-10-18,16.43266721868858,16.43266721868858,16.4244259735068,16.4244259735068,40100.0
2018-10-19,16.416175090876497,16.432657571563674,16.416175090876497,16.432657571563674,1200.0
2018-10-22,16.432657571563674,16.432657571563674,16.432657571563674,16.432657571563674,2600.0
2018-10-23,16.432657571563674,16.432657571563674,16.432657571563674,16.432657571563674,92700.0
2018-10-24,16.432657571563674,16.432657571563674,16.432657571563674,16.432657571563674,700.0
2018-10-25,16.440912395221797,16.440912395221797,16.416188653764525,16.416188653764525,1400.0
2018-10-26,16.432657571563674,16.432657571563674,16.432657571563674,16.432657571563674,1100.0
2018-10-29,16.441745515201536,16.441745515201536,16.441745515201536,16.441745515201536,800.0
2018-10-30,16.425237360810055,16.441745515201536,16.425237360810055,16.441745515201536,15700.0
2018-10-31,16.441747015580503,16.441747015580503,16.43349293763154,16.43349293763154,2000.0
2018-11-01,16.425230823919218,16.425230823919218,16.425230823919218,16.425230823919218,600.0
2018-11-02,16.425230823919218,16.425230823919218,16.425230823919218,16.425230823919218,500.0
2018-11-05,16.441745515201536,16.441745515201536,16.441745515201536,16.441745515201536,1400.0
2018-11-06,16.441745515201536,16.441745515201536,16.441745515201536,16.441745515201536,700.0
2018-11-07,16.441745515201536,16.441745515201536,16.441745515201536,16.441745515201536,0.0
2018-11-08,16.441745922599733,16.45,16.441745922599733,16.45,5200.0
2018-11-09,16.43348834622564,16.478884975109217,16.43348834622564,16.478884975109217,35000.0
2018-11-12,16.466503247911525,16.466503247911525,16.466503247911525,16.466503247911525,2800.0
2018-11-13,16.45,16.45,16.45,16.45,400.0
2018-11-14,16.45,16.45,16.45,16.45,18100.0
2018-11-15,16.45,16.45,16.45,16.45,9400.0
2018-11-16,16.435,16.45,16.435,16.45,9513.0
2018-11-19,16.46,16.46,16.435,16.45,7470.0
2018-11-20,16.46,16.46,16.435,16.45,7004.0
2018-11-21,16.46,16.46,16.435,16.45,15290.0
2018-11-22,16.46,16.46,16.45,16.45,3100.0
2018-11-23,16.46,16.46,16.435,16.45,14407.0
2018-11-26,16.46,16.46,16.435,16.44,28073.0
2018-11-27,16.46,16.46,16.44,16.44,8863.0
2018-11-28,16.46,16.46,16.445,16.445,5796.0
2018-11-29,16.445,16.46,16.445,16.46,28411.0
2018-11-30,16.46,16.46,16.445,16.445,123133.0
2018-12-03,16.46,16.46,16.445,16.46,7669.0
2018-12-04,16.46,16.46,16.445,16.46,21859.0
2018-12-05,16.46,16.46,16.445,16.45,33494.0
2018-12-06,16.445,16.46,16.445,16.46,31882.0
2018-12-07,16.445,16.47,16.445,16.46,8622.0
2018-12-10,16.445,16.47,16.445,16.46,15954.0
2018-12-11,16.45,16.47,16.45,16.45,20681.0
2018-12-12,16.45,16.47,16.45,16.45,17296.0
2018-12-13,16.47,16.47,16.45,16.46,9508.0
2018-12-14,16.47,16.47,16.45,16.47,10705.0
2018-12-17,16.445,16.47,16.445,16.445,4917.0
2018-12-18,16.47,16.47,16.45,16.47,12663.0
2018-12-19,16.45,16.47,16.45,16.47,6353.0
2018-12-20,16.47,16.47,16.45,16.45,4849.0
2018-12-21,16.45,16.47,16.45,16.47,33181.0
2018-12-24,16.47,16.47,16.45,16.45,13200.0
2018-12-27,16.455,16.47,16.455,16.47,3117.0
2018-12-28,16.46,16.47,16.46,16.47,6300.0
2018-12-31,16.48,16.48,16.46,16.46,2929.0
2019-01-02,16.485,16.485,16.46,16.48,4649.0
2019-01-03,16.46,16.48,16.46,16.48,900.0
2019-01-04,16.48,16.48,16.46,16.48,12600.0
2019-01-07,16.47,16.485,16.47,16.485,17400.0
2019-01-08,16.485,16.485,16.47,16.48,13550.0
2019-01-09,16.47,16.495,16.47,16.48,9600.0
2019-01-10,16.47,16.495,16.47,16.47,10380.0
2019-01-11,16.485,16.495,16.48,16.495,6700.0
2019-01-14,16.47,16.495,16.47,16.485,22172.0
2019-01-15,16.48,16.495,16.48,16.495,18600.0
2019-01-16,16.495,16.505,16.485,16.495,20800.0
2019-01-17,16.485,16.505,16.485,16.495,21400.0
2019-01-18,16.485,16.505,16.485,16.505,18100.0
2019-01-21,16.495,16.51,16.485,16.495,10200.0
2019-01-22,16.51,16.51,16.495,16.505,6105.0
2019-01-23,16.52,16.52,16.495,16.505,7200.0
2019-01-24,16.485,16.51,16.485,16.51,20850.0
2019-01-25,16.485,16.52,16.485,16.495,13934.0
2019-01-28,16.505,16.52,16.505,16.505,2000.0
2019-01-29,16.525,16.525,16.5,16.515,5900.0
2019-01-30,16.515,16.525,16.51,16.515,1501.0
2019-01-31,16.525,16.525,16.51,16.525,12300.0
2019-02-01,16.53,16.53,16.51,16.525,28300.0
2019-02-04,16.51,16.53,16.51,16.525,7700.0
2019-02-05,16.51,16.53,16.51,16.525,7245.0
2019-02-06,16.53,16.53,16.515,16.525,26186.0
2019-02-07,16.54,16.54,16.515,16.54,19634.0
2019-02-08,16.53,16.53,16.515,16.525,2900.0
2019-02-11,16.53,16.53,16.515,16.515,10550.0
2019-02-12,16.51,16.53,16.51,16.53,10822.0
2019-02-13,16.515,16.54,16.515,16.53,5064.0
2019-02-14,16.54,16.54,16.525,16.54,36328.0
2019-02-15,16.515,16.54,16.515,16.515,16426.0
2019-02-19,16.525,16.54,16.515,16.525,31800.0
2019-02-20,16.54,16.54,16.525,16.53,12500.0
2019-02-21,16.525,16.54,16.525,16.54,7408.0
2019-02-22,16.53,16.54,16.525,16.54,11560.0
2019-02-25,16.53,16.54,16.525,16.53,13700.0
2019-02-26,16.555,16.555,16.53,16.545,38811.0
2019-02-27,16.535,16.555,16.53,16.545,48300.0
2019-02-28,16.555,16.555,16.53,16.545,110600.0
2019-03-01,16.545,16.545,16.53,16.545,1397649.0
2019-03-04,16.545,16.545,16.53,16.545,61850.0
2019-03-05,16.555,16.555,16.53,16.535,17500.0
2019-03-06,16.545,16.545,16.535,16.545,10100.0
2019-03-07,16.53,16.545,16.53,16.53,6550.0
2019-03-08,16.52,16.545,16.52,16.53,35763.0
2019-03-11,16.545,16.545,16.53,16.545,5950.0
2019-03-12,16.535,16.545,16.535,16.535,19600.0
2019-03-13,16.545,16.545,16.535,16.545,23611.0
2019-03-14,16.53,16.555,16.53,16.545,31300.0
2019-03-15,16.555,16.555,16.535,16.545,13300.0
2019-03-18,16.535,16.545,16.535,16.535,600.0
2019-03-19,16.555,16.555,16.535,16.545,3500.0
2019-03-20,16.545,16.555,16.535,16.555,65025.0
2019-03-21,16.535,16.555,16.535,16.555,9400.0
2019-03-22,16.555,16.555,16.535,16.545,17319.0
2019-03-25,16.545,16.56,16.545,16.545,14100.0
2019-03-26,16.545,16.555,16.535,16.545,18200.0
2019-03-27,16.565,16.565,16.54,16.56,18363.0
2019-03-28,16.55,16.56,16.54,16.56,17200.0
2019-03-29,16.55,16.56,16.54,16.56,8200.0
2019-04-01,16.54,16.565,16.535,16.56,12700.0
2019-04-02,16.56,16.56,16.55,16.55,9200.0
2019-04-03,16.565,16.565,16.55,16.55,29950.0
2019-04-04,16.56,16.575,16.56,16.56,7500.0
2019-04-05,16.56,16.575,16.56,16.56,11500.0
2019-04-08,16.565,16.565,16.55,16.55,235500.0
2019-04-09,16.585,16.585,16.56,16.565,8750.0
2019-04-10,16.575,16.575,16.56,16.56,3900.0
2019-04-11,16.56,16.575,16.56,16.56,12023.0
2019-04-12,16.575,16.575,16.56,16.56,4500.0
2019-04-15,16.565,16.585,16.565,16.575,8300.0
2019-04-16,16.575,16.585,16.565,16.565,17000.0
2019-04-17,16.565,16.585,16.565,16.565,2800.0
2019-04-18,16.565,16.575,16.56,16.575,12005.0
2019-04-22,16.575,16.575,16.565,16.565,4900.0
2019-04-23,16.59,16.59,16.565,16.59,9400.0
2019-04-24,16.585,16.585,16.565,16.565,7500.0
2019-04-25,16.565,16.59,16.565,16.585,29400.0
2019-04-26,16.595,16.595,16.57,16.585,190549.0
2019-04-29,16.585,16.585,16.57,16.585,6500.0
2019-04-30,16.585,16.585,16.57,16.57,2350.0
2019-05-01,16.57,16.585,16.57,16.57,23880.0
2019-05-02,16.585,16.585,16.57,16.575,10400.0
2019-05-03,16.57,16.595,16.57,16.575,2300.0
2019-05-06,16.595,16.595,16.575,16.575,3600.0
2019-05-07,16.575,16.595,16.575,16.575,3800.0
2019-05-08,16.595,16.595,16.575,16.575,1254.0
2019-05-09,16.595,16.595,16.575,16.575,600.0
2019-05-10,16.595,16.595,16.575,16.575,3124.0
2019-05-13,16.6,16.6,16.575,16.585,17105.0
2019-05-14,16.585,16.595,16.585,16.585,3198.0
2019-05-15,16.585,16.6,16.585,16.585,700.0
2019-05-16,16.6,16.6,16.595,16.595,8000.0
2019-05-17,16.595,16.6,16.585,16.595,7400.0
2019-05-21,16.6,16.6,16.585,16.595,11563.0
2019-05-22,16.6,16.6,16.595,16.595,2700.0
2019-05-23,16.6,16.6,16.595,16.595,4700.0
2019-05-24,16.6,16.61,16.595,16.6,2700.0
2019-05-27,16.6,16.61,16.585,16.6,2300.0
2019-05-28,16.61,16.61,16.595,16.61,8347.0
2019-05-29,16.605,16.605,16.585,16.605,2700.0
2019-05-30,16.605,16.61,16.605,16.605,24700.0
2019-05-31,16.61,16.61,16.585,16.605,53800.0
2019-06-03,16.585,16.61,16.585,16.605,11507.0
2019-06-04,16.595,16.61,16.595,16.605,5400.0
2019-06-05,16.61,16.61,16.585,16.595,3960.0
2019-06-06,16.595,16.61,16.595,16.595,7600.0
2019-06-07,16.61,16.61,16.585,16.59,124491.0
2019-06-10,16.585,16.61,16.585,16.605,7650.0
2019-06-11,16.61,16.61,16.595,16.605,70800.0
2019-06-12,16.595,16.61,16.595,16.595,7224.0
2019-06-13,16.595,16.61,16.595,16.61,4400.0
2019-06-14,16.595,16.61,16.595,16.595,21853.0
2019-06-17,16.585,16.62,16.585,16.585,25547.0
2019-06-18,16.62,16.62,16.585,16.585,6900.0
2019-06-19,16.62,16.62,16.605,16.61,12600.0
2019-06-20,16.62,16.62,16.605,16.605,15300.0
2019-06-21,16.595,16.62,16.595,16.61,15050.0
2019-06-24,16.605,16.61,16.605,16.61,3100.0
2019-06-25,16.605,16.605,16.605,16.605,23877.0
2019-06-26,16.62,16.62,16.615,16.62,3900.0
2019-06-27,16.62,16.62,16.615,16.615,13400.0
2019-06-28,16.615,16.63,16.605,16.63,9600.0
2019-07-02,16.615,16.615,16.615,16.615,2882.0
2019-07-03,16.62,16.64,16.62,16.64,22510.0
2019-07-04,16.62,16.63,16.62,16.63,4100.0
2019-07-05,16.63,16.64,16.62,16.64,5500.0
2019-07-08,16.615,16.63,16.615,16.615,5021.0
2019-07-09,16.615,16.63,16.615,16.615,11800.0
2019-07-10,16.63,16.63,16.615,16.615,5048.0
2019-07-11,16.62,16.62,16.615,16.62,8390.0
2019-07-12,16.62,16.63,16.62,16.62,34670.0
2019-07-15,16.64,16.64,16.62,16.62,4819.0
2019-07-16,16.62,16.64,16.62,16.62,4100.0
2019-07-17,16.62,16.64,16.62,16.62,3425.0
2019-07-18,16.63,16.64,16.63,16.63,4900.0
2019-07-19,16.64,16.64,16.62,16.63,7200.0
2019-07-22,16.64,16.64,16.62,16.62,12700.0
2019-07-23,16.64,16.64,16.62,16.62,300.0
2019-07-24,16.63,16.64,16.62,16.64,12819.0
2019-07-25,16.64,16.64,16.62,16.63,15210.0
2019-07-26,16.64,16.64,16.64,16.64,1100.0
2019-07-29,16.64,16.64,16.62,16.64,4200.0
2019-07-30,16.64,16.64,16.63,16.64,8400.0
2019-07-31,16.63,16.64,16.63,16.63,6652.0
2019-08-01,16.63,16.64,16.63,16.63,9416.0
2019-08-02,16.645,16.645,16.62,16.62,2243.0
2019-08-06,16.615,16.64,16.615,16.63,35260.0
2019-08-07,16.62,16.64,16.62,16.64,17153.0
2019-08-08,16.63,16.64,16.62,16.64,4410.0
2019-08-09,16.615,16.62,16.615,16.62,5400.0
2019-08-12,16.615,16.645,16.615,16.645,5922.0
2019-08-13,16.63,16.645,16.63,16.645,11150.0
2019-08-14,16.62,16.645,16.62,16.63,12050.0
2019-08-15,16.645,16.645,16.63,16.63,7400.0
2019-08-16,16.645,16.645,16.63,16.645,560.0
2019-08-19,16.645,16.655,16.63,16.645,2563.0
2019-08-20,16.64,16.655,16.64,16.64,27870.0
2019-08-21,16.63,16.655,16.63,16.64,4050.0
2019-08-22,16.665,16.665,16.64,16.64,2545.0
2019-08-23,16.655,16.655,16.64,16.64,6535.0
2019-08-26,16.665,16.665,16.64,16.64,7470.0
2019-08-27,16.64,16.655,16.64,16.655,3962.0
2019-08-28,16.665,16.68,16.64,16.68,2700.0
2019-08-29,16.64,16.665,16.64,16.64,3422.0
2019-08-30,16.64,16.665,16.64,16.64,10850.0
2019-09-03,16.665,16.665,16.64,16.64,6612.0
2019-09-04,16.675,16.675,16.64,16.64,10500.0
2019-09-05,16.675,16.675,16.675,16.675,803.0
2019-09-06,16.675,16.675,16.65,16.65,2600.0
2019-09-09,16.65,16.65,16.65,16.65,2510.0
2019-09-10,16.65,16.675,16.65,16.655,11504.0
2019-09-11,16.655,16.675,16.655,16.655,7095.0
2019-09-12,16.655,16.68,16.65,16.655,33983.0
2019-09-13,16.68,16.68,16.655,16.655,2600.0
2019-09-16,16.63,16.655,16.63,16.655,350.0
2019-09-17,16.675,16.675,16.655,16.675,6020.0
2019-09-18,16.68,16.68,16.665,16.675,11900.0
2019-09-19,16.655,16.665,16.655,16.665,6555.0
2019-09-20,16.68,16.68,16.665,16.68,8000.0
2019-09-23,16.68,16.68,16.665,16.665,3900.0
2019-09-24,16.68,16.68,16.665,16.665,200.0
2019-09-25,16.665,16.68,16.665,16.675,12653.0
2019-09-26,16.69,16.7,16.675,16.7,2200.0
2019-09-27,16.675,16.7,16.675,16.7,7600.0
2019-09-30,16.69,16.69,16.675,16.675,3873.0
2019-10-01,16.675,16.7,16.675,16.7,10851.0
2019-10-02,16.68,16.68,16.68,16.68,4504.0
2019-10-03,16.7,16.7,16.68,16.68,2267.0
2019-10-04,16.7,16.7,16.68,16.68,1750.0
2019-10-07,16.69,16.69,16.68,16.68,14700.0
2019-10-08,16.7,16.7,16.68,16.68,6936.0
2019-10-09,16.68,16.7,16.68,16.68,5900.0
2019-10-10,16.68,16.705,16.68,16.68,8305.0
2019-10-11,16.705,16.705,16.68,16.68,6293.0
2019-10-15,16.68,16.705,16.68,16.68,7651.0
2019-10-16,16.705,16.705,16.69,16.69,3852.0
2019-10-17,16.705,16.705,16.69,16.705,7512.0
2019-10-18,16.69,16.705,16.69,16.705,7315.0
2019-10-21,16.69,16.705,16.69,16.69,4450.0
2019-10-22,16.7,16.715,16.7,16.705,64416.0
2019-10-23,16.7,16.715,16.7,16.705,11915.0
2019-10-24,16.7,16.715,16.7,16.705,10388.0
2019-10-25,16.7,16.705,16.7,16.705,501.0
2019-10-28,16.7,16.725,16.7,16.705,18900.0
2019-10-29,16.7,16.735,16.7,16.735,100.0
2019-10-30,16.705,16.725,16.705,16.705,6008.0
2019-10-31,16.725,16.725,16.705,16.705,2650.0
2019-11-01,16.705,16.725,16.705,16.705,2938.0
2019-11-04,16.725,16.725,16.705,16.725,3600.0
2019-11-05,16.735,16.735,16.705,16.725,2100.0
2019-11-06,16.705,16.735,16.705,16.725,2670.0
2019-11-07,16.725,16.725,16.725,16.725,0.0
2019-11-08,16.715,16.725,16.705,16.725,5800.0
2019-11-11,16.7,16.725,16.7,16.725,800.0
2019-11-12,16.715,16.735,16.715,16.725,1800.0
2019-11-13,16.735,16.735,16.715,16.725,3800.0
2019-11-14,16.74,16.74,16.725,16.725,1110.0
2019-11-15,16.74,16.74,16.715,16.715,9097.0
2019-11-18,16.74,16.74,16.715,16.715,7930.0
2019-11-19,16.725,16.74,16.725,16.725,1850.0
2019-11-20,16.74,16.74,16.715,16.725,2400.0
2019-11-21,16.715,16.74,16.715,16.715,90430.0
2019-11-22,16.74,16.74,16.715,16.74,3100.0
2019-11-25,16.715,16.74,16.715,16.715,9800.0
2019-11-26,16.715,16.74,16.715,16.725,21740.0
2019-11-27,16.725,16.74,16.725,16.735,7276.0
2019-11-28,16.725,16.74,16.725,16.725,1505.0
2019-11-29,16.75,16.75,16.725,16.725,3900.0
2019-12-02,16.725,16.75,16.725,16.725,1600.0
2019-12-03,16.735,16.735,16.735,16.735,8770.0
2019-12-04,16.75,16.75,16.735,16.735,3567.0
2019-12-05,16.75,16.75,16.735,16.735,3100.0
2019-12-06,16.76,16.76,16.735,16.735,1400.0
2019-12-09,16.76,16.76,16.735,16.735,2299.0
2019-12-10,16.76,16.76,16.735,16.735,4000.0
2019-12-11,16.74,16.75,16.735,16.75,1908.0
2019-12-12,16.725,16.75,16.725,16.75,800.0
2019-12-13,16.74,16.74,16.74,16.74,2600.0
2019-12-16,16.765,16.765,16.74,16.74,115907.0
2019-12-17,16.76,16.76,16.74,16.74,58837.0
2019-12-18,16.76,16.76,16.74,16.76,149539.0
2019-12-19,16.75,16.76,16.75,16.75,52800.0
2019-12-20,16.765,16.765,16.75,16.75,1500.0
2019-12-23,16.75,16.765,16.75,16.76,7100.0
2019-12-24,16.765,16.765,16.76,16.76,2600.0
2019-12-27,16.765,16.81,16.765,16.81,1700.0
2019-12-30,16.76,16.76,16.76,16.76,100.0
2019-12-31,16.785,16.785,16.76,16.76,200.0
2020-01-02,16.785,16.785,16.76,16.76,600.0
2020-01-03,16.785,16.785,16.76,16.76,500.0
2020-01-06,16.76,16.76,16.76,16.76,1860.0
2020-01-07,16.765,16.775,16.765,16.775,2083.0
2020-01-08,16.785,16.785,16.775,16.775,100.0
2020-01-09,16.76,16.775,16.76,16.765,2500.0
2020-01-10,16.76,16.79,16.76,16.775,1900.0
2020-01-13,16.765,16.775,16.76,16.775,2000.0
2020-01-14,16.765,16.78,16.765,16.78,4856.0
2020-01-15,16.79,16.79,16.765,16.765,6008.0
2020-01-16,16.78,16.79,16.765,16.765,9885.0
2020-01-17,16.765,16.79,16.765,16.765,904.0
2020-01-20,16.765,16.765,16.765,16.765,1000.0
2020-01-21,16.775,16.785,16.775,16.785,5178.0
2020-01-22,16.785,16.785,16.775,16.775,2242.0
2020-01-23,16.775,16.8,16.775,16.775,3775.0
2020-01-24,16.765,16.79,16.765,16.785,3033.0
2020-01-27,16.79,16.79,16.775,16.775,450.0
2020-01-28,16.775,16.775,16.775,16.775,3563.0
2020-01-29,16.775,16.8,16.775,16.8,35.0
2020-01-30,16.775,16.795,16.775,16.775,7443.0
2020-01-31,16.775,16.775,16.775,16.775,1506.0
2020-02-03,16.785,16.785,16.775,16.785,2350.0
2020-02-04,16.775,16.775,16.775,16.775,365.0
2020-02-05,16.795,16.795,16.795,16.795,2700.0
2020-02-06,16.785,16.785,16.785,16.785,1300.0
2020-02-07,16.785,16.785,16.785,16.785,755.0
2020-02-10,16.785,16.8,16.785,16.8,1662.0
2020-02-11,16.795,16.8,16.795,16.795,24400.0
2020-02-12,16.785,16.795,16.785,16.795,1748.0
2020-02-13,16.795,16.795,16.795,16.795,5350.0
2020-02-14,16.785,16.81,16.785,16.785,3400.0
2020-02-18,16.795,16.795,16.795,16.795,597.0
2020-02-19,16.8,16.8,16.795,16.795,2727.0
2020-02-20,16.82,16.82,16.795,16.795,100.0
2020-02-21,16.795,16.81,16.795,16.795,5100.0
2020-02-24,16.775,16.795,16.775,16.775,5435.0
2020-02-25,16.775,16.775,16.775,16.775,0.0
2020-02-26,16.795,16.805,16.795,16.805,100.0
2020-02-27,16.795,16.81,16.795,16.81,400.0
2020-02-28,16.77,16.805,16.77,16.805,217300.0
2020-03-02,16.835,16.835,16.785,16.81,74750.0
2020-03-03,16.795,16.795,16.795,16.795,14000.0
2020-03-04,16.795,16.82,16.795,16.795,3600.0
2020-03-05,16.805,16.805,16.785,16.785,79400.0
2020-03-06,16.76,16.82,16.76,16.785,300.0
2020-03-09,16.81,16.81,16.6,16.6,96600.0
2020-03-10,16.76,16.795,16.75,16.75,105160.0
2020-03-11,16.76,16.785,16.685,16.785,29900.0
2020-03-12,16.685,16.75,16.6,16.61,5580.0
2020-03-13,16.47,16.75,16.47,16.64,12357.0
2020-03-16,16.635,16.635,16.465,16.465,12900.0
2020-03-17,16.6,16.61,16.565,16.6,16887.0
2020-03-18,16.6,16.6,16.165,16.505,8160.0
2020-03-19,16.15,16.665,16.15,16.565,2574.0
2020-03-20,16.695,16.695,16.295,16.53,7264.0
2020-03-23,16.55,16.58,16.47,16.58,372203.0
2020-03-24,16.555,16.555,16.555,16.555,3700.0
2020-03-25,16.555,16.775,16.555,16.555,3800.0
2020-03-26,16.78,16.78,16.59,16.59,16442.0
2020-03-27,16.655,16.685,16.51,16.515,14600.0
2020-03-30,16.79,16.79,16.66,16.66,29900.0
2020-03-31,16.685,16.805,16.685,16.73,2300.0
2020-04-01,16.795,16.795,16.61,16.73,8200.0
2020-04-02,16.56,16.685,16.56,16.685,7300.0
2020-04-03,16.685,16.815,16.685,16.72,52400.0
2020-04-06,16.73,16.755,16.73,16.735,6400.0
2020-04-07,16.755,16.83,16.73,16.755,3400.0
2020-04-08,16.83,16.83,16.73,16.83,841.0
2020-04-09,16.685,16.83,16.685,16.83,100.0
2020-04-13,16.865,16.865,16.73,16.83,10801.0
2020-04-14,16.735,16.83,16.735,16.83,1300.0
2020-04-15,16.84,16.84,16.765,16.84,400.0
2020-04-16,16.755,16.84,16.755,16.84,2400.0
2020-04-17,16.77,16.78,16.77,16.78,2900.0
2020-04-20,16.765,16.78,16.765,16.78,130.0
2020-04-21,16.77,16.77,16.77,16.77,3200.0
2020-04-22,16.77,16.78,16.765,16.78,10437.0
2020-04-23,16.73,16.815,16.73,16.79,2280.0
2020-04-24,16.77,16.805,16.77,16.805,2661.0
2020-04-27,16.78,16.78,16.78,16.78,300.0
2020-04-28,16.805,16.805,16.795,16.795,185.0
2020-04-29,16.805,16.805,16.795,16.795,1620.0
2020-04-30,16.765,16.855,16.765,16.83,2692.0
2020-05-01,16.805,16.855,16.805,16.855,800.0
2020-05-04,16.85,16.855,16.85,16.855,3900.0
2020-05-05,16.855,16.855,16.855,16.855,0.0
2020-05-06,16.815,16.855,16.815,16.855,500.0
2020-05-07,16.875,16.875,16.825,16.825,2459.0
2020-05-08,16.815,16.815,16.815,16.815,1843.0
2020-05-11,16.875,16.875,16.825,16.825,515.0
2020-05-12,16.83,16.85,16.83,16.85,3400.0
2020-05-13,16.78,16.78,16.78,16.78,500.0
2020-05-14,16.825,16.875,16.825,16.825,11520.0
2020-05-15,16.815,16.825,16.815,16.825,2705.0
2020-05-19,16.805,16.84,16.805,16.84,315.0
2020-05-20,16.855,16.855,16.83,16.84,500.0
2020-05-21,16.875,16.875,16.85,16.85,890.0
2020-05-22,16.85,16.85,16.85,16.85,0.0
2020-05-25,16.865,16.875,16.865,16.875,8550.0
2020-05-26,16.875,16.875,16.865,16.875,11600.0
2020-05-27,16.88,16.88,16.865,16.865,19039.0
2020-05-28,16.865,16.88,16.84,16.84,440885.0
2020-05-29,16.84,16.84,16.84,16.84,0.0
2020-06-01,16.88,16.88,16.845,16.865,4300.0
2020-06-02,16.875,16.88,16.855,16.88,12720.0
2020-06-03,16.88,16.88,16.855,16.88,1461.0
2020-06-04,16.88,16.88,16.88,16.88,1332.0
2020-06-05,16.88,16.88,16.88,16.88,0.0
2020-06-08,16.88,16.88,16.845,16.845,200.0
2020-06-09,16.89,16.89,16.865,16.89,7200.0
2020-06-10,16.865,16.865,16.865,16.865,100.0
2020-06-11,16.88,16.88,16.865,16.865,100.0
2020-06-12,16.88,16.88,16.855,16.855,1815.0
2020-06-15,16.84,16.855,16.84,16.855,30.0
2020-06-16,16.855,16.855,16.855,16.855,0.0
2020-06-17,16.89,16.89,16.865,16.865,400.0
2020-06-18,16.89,16.89,16.855,16.855,2178.0
2020-06-19,16.855,16.855,16.855,16.855,0.0
2020-06-22,16.855,16.855,16.855,16.855,183.0
2020-06-23,16.855,16.855,16.855,16.855,100.0
2020-06-24,16.88,16.88,16.865,16.865,4383.0
2020-06-25,16.865,16.865,16.865,16.865,0.0
2020-06-26,16.865,16.87,16.865,16.87,200.0
2020-06-29,16.87,16.87,16.87,16.87,0.0
2020-06-30,16.865,16.865,16.865,16.865,100.0
2020-07-02,16.865,16.865,16.865,16.865,300.0
2020-07-03,16.865,16.865,16.865,16.865,0.0
2020-07-06,16.895,16.895,16.87,16.87,15201.0
2020-07-07,16.87,16.87,16.87,16.87,3000.0
2020-07-08,16.895,16.895,16.87,16.87,882.0
2020-07-09,16.87,16.87,16.87,16.87,0.0
2020-07-10,16.87,16.87,16.87,16.87,0.0
2020-07-13,16.89,16.895,16.89,16.895,1400.0
2020-07-14,16.87,16.87,16.87,16.87,663.0
2020-07-15,16.87,16.87,16.87,16.87,0.0
2020-07-16,16.905,16.905,16.87,16.87,971.0
2020-07-17,16.905,16.905,16.87,16.87,4642.0
2020-07-20,16.87,16.87,16.87,16.87,0.0
2020-07-21,16.88,16.88,16.88,16.88,191.0
2020-07-22,16.88,16.88,16.88,16.88,2360.0
2020-07-23,16.89,16.915,16.89,16.89,5621.0
2020-07-24,16.89,16.89,16.89,16.89,0.0
2020-07-27,16.89,16.89,16.89,16.89,0.0
2020-07-28,16.88,16.89,16.88,16.89,900.0
2020-07-29,16.905,16.905,16.895,16.895,200.0
2020-07-30,16.895,16.895,16.895,16.895,0.0
2020-07-31,16.895,16.895,16.895,16.895,0.0
2020-08-04,16.895,16.895,16.895,16.895,0.0
2020-08-05,16.895,16.895,16.895,16.895,0.0
2020-08-06,16.895,16.915,16.895,16.895,19899.0
2020-08-07,16.895,16.895,16.895,16.895,0.0
2020-08-10,16.895,16.895,16.895,16.895,100.0
2020-08-11,16.915,16.915,16.915,16.915,300.0
2020-08-12,16.895,16.915,16.895,16.915,21.0
2020-08-13,16.94,16.94,16.895,16.94,1637.0
2020-08-14,16.915,16.915,16.915,16.915,894.0
2020-08-17,16.92,16.92,16.915,16.915,1400.0
2020-08-18,16.92,16.92,16.915,16.915,200.0
2020-08-19,16.915,16.915,16.915,16.915,0.0
2020-08-20,16.905,16.915,16.895,16.915,556.0
2020-08-21,16.895,16.915,16.895,16.915,3600.0
2020-08-24,16.915,16.915,16.915,16.915,0.0
2020-08-25,16.92,16.92,16.915,16.915,700.0
2020-08-26,16.915,16.915,16.915,16.915,0.0
2020-08-27,16.92,16.92,16.9,16.92,3834.0
2020-08-28,16.92,16.92,16.9,16.9,812.0
2020-08-31,16.91,16.91,16.9,16.91,5875.0
2020-09-01,16.91,16.91,16.91,16.91,0.0
2020-09-02,16.9,16.9,16.9,16.9,300.0
2020-09-03,16.9,16.92,16.9,16.9,2447.0
2020-09-04,16.92,16.92,16.92,16.92,1425.0
2020-09-08,16.9,16.9,16.9,16.9,300.0
2020-09-09,16.9,16.9,16.9,16.9,0.0
2020-09-10,16.92,16.92,16.91,16.91,410.0
2020-09-11,16.91,16.91,16.91,16.91,0.0
2020-09-14,16.9,16.92,16.9,16.92,3500.0
2020-09-15,17.005,17.005,16.92,16.92,494.0
2020-09-16,16.93,16.93,16.91,16.91,292.0
2020-09-17,16.91,16.91,16.91,16.91,0.0
2020-09-18,16.91,16.91,16.91,16.91,0.0
2020-09-21,16.92,16.92,16.92,16.92,3500.0
2020-09-22,16.91,16.92,16.91,16.92,6400.0
2020-09-23,16.935,16.935,16.92,16.92,100.0
2020-09-24,16.93,16.935,16.91,16.91,6997.0
2020-09-25,16.91,16.91,16.91,16.91,200.0
2020-09-28,16.91,16.925,16.91,16.925,600.0
2020-09-29,16.925,16.925,16.925,16.925,0.0
2020-09-30,16.925,16.925,16.925,16.925,0.0
2020-10-01,16.935,16.935,16.915,16.925,5782.0
2020-10-02,16.925,16.925,16.925,16.925,600.0
2020-10-05,16.925,16.925,16.925,16.925,0.0
2020-10-06,16.915,16.915,16.915,16.915,420.0
2020-10-07,16.915,16.915,16.915,16.915,0.0
2020-10-08,16.915,16.935,16.915,16.915,4067.0
2020-10-09,16.915,16.935,16.915,16.935,1800.0
2020-10-13,16.915,16.915,16.915,16.915,140.0
2020-10-14,16.915,16.915,16.915,16.915,0.0
2020-10-15,16.94,16.94,16.925,16.925,2826.0
2020-10-16,16.915,16.94,16.915,16.915,3164.0
2020-10-19,16.915,16.915,16.915,16.915,0.0
2020-10-20,16.915,16.915,16.915,16.915,0.0
2020-10-21,16.915,16.915,16.915,16.915,0.0
2020-10-22,16.94,16.94,16.915,16.915,500.0
2020-10-23,16.915,16.915,16.915,16.915,0.0
2020-10-26,16.935,16.935,16.935,16.935,100.0
2020-10-27,16.915,16.915,16.915,16.915,109.0
2020-10-28,16.925,16.93,16.915,16.93,3015.0
2020-10-29,16.915,16.925,16.915,16.925,1000.0
2020-10-30,16.915,16.915,16.905,16.915,2515.0
2020-11-02,16.915,16.915,16.915,16.915,0.0
2020-11-03,16.915,16.915,16.915,16.915,0.0
2020-11-04,16.915,16.915,16.915,16.915,0.0
2020-11-05,16.915,16.915,16.915,16.915,0.0
2020-11-06,16.93,16.93,16.93,16.93,197.0
2020-11-09,16.93,16.93,16.93,16.93,0.0
2020-11-10,16.905,16.93,16.905,16.93,1400.0
2020-11-11,16.95,16.95,16.89,16.93,700.0
2020-11-12,16.93,16.93,16.93,16.93,0.0
2020-11-13,16.93,16.93,16.93,16.93,0.0
2020-11-16,16.93,16.93,16.93,16.93,0.0
2020-11-17,16.905,16.93,16.905,16.93,1000.0
2020-11-18,16.93,16.93,16.93,16.93,0.0
2020-11-19,16.94,16.94,16.905,16.905,1030.0
2020-11-20,16.905,16.905,16.905,16.905,2100.0
2020-11-23,16.905,16.905,16.905,16.905,0.0
2020-11-24,16.905,16.905,16.905,16.905,0.0
2020-11-25,16.905,16.905,16.905,16.905,0.0
2020-11-26,16.91,16.93,16.91,16.93,100.0
2020-11-27,16.935,16.935,16.91,16.91,3416.0
2020-11-30,16.93,16.93,16.91,16.93,300.0
2020-12-01,16.935,16.935,16.91,16.935,3600.0
2020-12-02,16.935,16.935,16.91,16.935,1100.0
2020-12-03,16.935,16.935,16.91,16.935,300.0
2020-12-04,16.955,16.955,16.91,16.955,325.0
2020-12-07,16.935,16.935,16.935,16.935,400.0
2020-12-08,16.935,16.935,16.91,16.91,1275.0
2020-12-09,16.91,16.91,16.91,16.91,0.0
2020-12-10,16.9,16.935,16.9,16.9,525.0
2020-12-11,16.91,16.91,16.9,16.9,400.0
2020-12-14,16.9,16.9,16.9,16.9,0.0
2020-12-15,16.93,16.93,16.93,16.93,131.0
2020-12-16,16.93,16.93,16.91,16.93,1700.0
2020-12-17,16.91,16.93,16.91,16.93,13425.0
2020-12-18,16.93,16.93,16.93,16.93,225.0
2020-12-21,16.895,16.91,16.895,16.91,774.0
2020-12-22,16.935,16.935,16.935,16.935,200.0
2020-12-23,16.935,16.935,16.91,16.935,9500.0
2020-12-24,16.935,16.935,16.935,16.935,0.0
2020-12-29,16.91,16.91,16.91,16.91,3486.0
2020-12-30,16.92,16.92,16.91,16.91,500.0
2020-12-31,16.91,16.91,16.91,16.91,0.0
2021-01-04,16.91,16.91,16.91,16.91,1023.0
2021-01-05,16.91,16.92,16.91,16.92,2179.0
2021-01-06,16.92,16.93,16.92,16.93,2650.0
2021-01-07,16.935,16.935,16.92,16.92,2529.0
2021-01-08,16.92,16.92,16.92,16.92,0.0
2021-01-11,16.935,16.935,16.92,16.92,48.0
2021-01-12,16.945,16.945,16.92,16.92,300.0
2021-01-13,16.935,16.935,16.92,16.92,400.0
2021-01-14,16.92,16.935,16.92,16.92,2818.0
2021-01-15,16.92,16.92,16.92,16.92,1600.0
2021-01-18,16.92,16.92,16.92,16.92,0.0
2021-01-19,16.92,16.92,16.92,16.92,0.0
2021-01-20,16.92,16.945,16.92,16.92,2900.0
2021-01-21,16.945,16.945,16.92,16.92,400.0
2021-01-22,16.92,16.92,16.86,16.86,10200.0
2021-01-25,16.945,16.945,16.86,16.86,95.0
2021-01-26,16.945,16.945,16.945,16.945,122.0
2021-01-27,16.95,16.95,16.925,16.95,900.0
2021-01-28,16.95,16.95,16.925,16.925,2874.0
2021-01-29,16.925,16.925,16.925,16.925,0.0
2021-02-01,16.95,16.95,16.925,16.925,2785.0
2021-02-02,16.95,16.95,16.925,16.925,236.0
2021-02-03,16.925,16.925,16.925,16.925,0.0
2021-02-04,16.95,16.95,16.925,16.925,5645.0
2021-02-05,16.95,16.95,16.925,16.925,300.0
2021-02-08,16.91,16.95,16.91,16.91,971.0
2021-02-09,16.925,16.95,16.925,16.925,525.0
2021-02-10,16.925,16.925,16.925,16.925,0.0
2021-02-11,16.95,16.95,16.925,16.925,1813.0
2021-02-12,16.925,16.925,16.925,16.925,0.0
2021-02-16,16.915,16.935,16.915,16.935,542.0
2021-02-17,16.935,16.935,16.935,16.935,0.0
2021-02-18,16.935,16.935,16.935,16.935,0.0
2021-02-19,16.925,16.94,16.925,16.925,1000.0
2021-02-22,16.94,16.94,16.94,16.94,200.0
2021-02-23,16.925,16.925,16.925,16.925,580.0
2021-02-24,16.94,16.94,16.94,16.94,100.0
2021-02-25,16.93,16.94,16.92,16.94,3262.0
2021-02-26,16.94,16.94,16.94,16.94,100.0
2021-03-01,16.94,16.94,16.94,16.94,0.0
2021-03-02,16.905,16.92,16.905,16.905,840.0
2021-03-03,16.945,16.945,16.905,16.905,1300.0
2021-03-04,16.965,16.965,16.93,16.93,2753.0
2021-03-05,16.93,16.945,16.93,16.93,3200.0
2021-03-08,16.92,16.945,16.92,16.945,1103.0
2021-03-09,16.945,16.945,16.945,16.945,1100.0
2021-03-10,16.945,16.945,16.93,16.945,2500.0
2021-03-11,16.945,16.945,16.945,16.945,1500.0
2021-03-12,16.94,16.94,16.94,16.94,112.0
2021-03-15,16.945,16.945,16.92,16.92,1239.0
2021-03-16,16.945,16.945,16.92,16.945,1306.0
2021-03-17,16.945,16.945,16.945,16.945,0.0
2021-03-18,16.93,16.945,16.93,16.945,1260.0
2021-03-19,16.965,16.965,16.92,16.93,3223.0
2021-03-22,16.945,16.945,16.94,16.94,613.0
2021-03-23,16.945,16.945,16.92,16.92,4003.0
2021-03-24,16.94,16.94,16.94,16.94,783.0
2021-03-25,16.94,16.94,16.92,16.94,402.0
2021-03-26,16.94,16.94,16.92,16.94,618.0
2021-03-29,16.84,16.935,16.84,16.84,2246.0
2021-03-30,16.92,16.945,16.92,16.945,7318.0
2021-03-31,16.945,16.945,16.92,16.945,2212.0
2021-04-01,16.92,16.935,16.92,16.92,1530.0
2021-04-05,16.92,16.925,16.92,16.925,1683.0
2021-04-06,16.935,16.935,16.925,16.935,475.0
2021-04-07,16.92,16.945,16.92,16.92,5302.0
2021-04-08,16.925,16.925,16.92,16.92,2272.0
2021-04-09,16.92,16.92,16.92,16.92,586.0
2021-04-12,16.92,16.92,16.92,16.92,100.0
2021-04-13,16.955,16.955,16.925,16.925,3846.0
2021-04-14,16.945,16.945,16.925,16.925,1429.0
2021-04-15,16.945,16.945,16.925,16.925,2068.0
2021-04-16,16.92,16.945,16.92,16.92,501.0
2021-04-19,16.92,16.945,16.92,16.92,496.0
2021-04-20,16.92,16.945,16.92,16.92,237.0
2021-04-21,16.92,16.945,16.92,16.945,1460.0
2021-04-22,16.92,16.945,16.92,16.945,2172.0
2021-04-23,16.925,16.945,16.925,16.945,1100.0
2021-04-26,16.925,16.945,16.925,16.925,992.0
2021-04-27,16.92,16.945,16.92,16.945,437.0
2021-04-28,16.94,16.94,16.94,16.94,100.0
2021-04-29,16.925,16.925,16.925,16.925,442.0
2021-04-30,16.925,16.94,16.925,16.94,2092.0
2021-05-03,16.925,16.94,16.925,16.94,1707.0
2021-05-04,16.925,16.925,16.925,16.925,141.0
2021-05-05,16.94,16.94,16.94,16.94,3300.0
2021-05-06,16.94,16.94,16.94,16.94,1355.0
2021-05-07,16.95,16.95,16.925,16.95,1015.0
2021-05-10,16.925,16.95,16.925,16.95,119.0
2021-05-11,16.94,16.95,16.925,16.95,328.0
2021-05-12,16.94,16.94,16.925,16.925,61065.0
2021-05-13,16.925,16.94,16.925,16.94,2100.0
2021-05-14,16.925,16.94,16.925,16.94,3450.0
2021-05-17,16.925,16.94,16.925,16.94,895.0
2021-05-18,16.94,16.94,16.94,16.94,2298.0
2021-05-19,16.94,16.94,16.925,16.925,377.0
2021-05-20,16.925,16.94,16.925,16.94,5220.0
2021-05-21,16.94,16.94,16.925,16.94,2190.0
2021-05-25,16.925,16.94,16.925,16.94,375.0
2021-05-26,16.94,16.94,16.925,16.925,2443.0
2021-05-27,16.92,16.93,16.92,16.93,1910.0
2021-05-28,16.92,16.92,16.92,16.92,200.0
2021-05-31,16.945,16.945,16.92,16.92,197.0
2021-06-01,16.92,16.92,16.92,16.92,17178.0
2021-06-02,16.945,16.945,16.92,16.92,403.0
2021-06-03,16.945,16.945,16.92,16.945,1506.0
2021-06-04,16.945,16.945,16.945,16.945,0.0
2021-06-07,16.92,16.945,16.92,16.93,2248.0
2021-06-08,16.92,16.945,16.92,16.945,10008.0
2021-06-09,16.92,16.945,16.92,16.945,7209.0
2021-06-10,16.92,16.945,16.92,16.945,12.0
2021-06-11,16.945,16.945,16.945,16.945,0.0
2021-06-14,16.945,16.945,16.945,16.945,103.0
2021-06-15,16.93,16.945,16.93,16.945,195.0
2021-06-16,16.92,16.945,16.92,16.945,1074.0
2021-06-17,16.93,16.945,16.92,16.93,2153.0
2021-06-18,16.93,16.93,16.93,16.93,500.0
2021-06-21,16.93,16.93,16.93,16.93,0.0
2021-06-22,16.945,16.945,16.93,16.945,1100.0
2021-06-23,16.93,16.945,16.93,16.945,9.0
2021-06-24,16.935,16.935,16.935,16.935,356.0
2021-06-25,16.93,16.935,16.93,16.935,698.0
2021-06-28,16.94,16.94,16.94,16.94,309.0
2021-06-29,16.94,16.94,16.94,16.94,30.0
2021-06-30,16.94,16.94,16.925,16.925,2878.0
2021-07-02,16.94,16.94,16.94,16.94,1439.0
2021-07-05,16.94,16.94,16.94,16.94,600.0
2021-07-06,16.915,16.94,16.915,16.925,1211.0
2021-07-07,16.925,16.94,16.925,16.94,1800.0
2021-07-08,16.94,16.94,16.94,16.94,100.0
2021-07-09,16.925,16.925,16.925,16.925,327.0
2021-07-12,16.94,16.94,16.94,16.94,500.0
2021-07-13,16.94,16.94,16.925,16.94,5585.0
2021-07-14,16.94,16.94,16.94,16.94,0.0
2021-07-15,16.94,16.94,16.94,16.94,600.0
2021-07-16,16.94,16.94,16.94,16.94,100.0
2021-07-19,16.94,16.94,16.925,16.925,2002.0
2021-07-20,16.925,16.94,16.925,16.94,19801.0
2021-07-21,16.94,16.94,16.94,16.94,0.0
2021-07-22,16.94,16.94,16.94,16.94,200.0
2021-07-23,16.94,16.94,16.925,16.94,856.0
2021-07-26,16.94,16.94,16.925,16.94,1600.0
2021-07-27,16.94,16.94,16.94,16.94,823.0
2021-07-28,16.94,16.94,16.94,16.94,2300.0
2021-07-29,16.94,16.94,16.94,16.94,0.0
2021-07-30,16.92,16.94,16.92,16.94,102.0
2021-08-03,16.94,16.94,16.92,16.94,835.0
2021-08-04,16.94,16.94,16.92,16.94,1087.0
2021-08-05,16.94,16.94,16.94,16.94,100.0
2021-08-06,16.94,16.94,16.94,16.94,100.0
2021-08-09,16.94,16.94,16.94,16.94,0.0
2021-08-10,16.94,16.94,16.92,16.92,996.0
2021-08-11,16.94,16.94,16.92,16.94,930.0
2021-08-12,16.92,16.92,16.92,16.92,660.0
2021-08-13,16.92,16.92,16.92,16.92,500.0
2021-08-16,16.94,16.94,16.94,16.94,200.0
2021-08-17,16.905,16.94,16.905,16.93,5525.0
2021-08-18,16.93,16.93,16.93,16.93,0.0
2021-08-19,16.94,16.94,16.92,16.94,3423.0
2021-08-20,16.92,16.94,16.92,16.94,609.0
2021-08-23,16.94,16.94,16.94,16.94,0.0
2021-08-24,16.94,16.94,16.94,16.94,0.0
2021-08-25,16.94,16.94,16.94,16.94,0.0
2021-08-26,16.94,16.94,16.94,16.94,2032.0
2021-08-27,16.915,16.94,16.915,16.94,1966.0
2021-08-30,16.925,16.94,16.925,16.94,20103.0
2021-08-31,16.94,16.94,16.925,16.925,1558.0
2021-09-01,16.925,16.925,16.925,16.925,0.0
2021-09-02,16.915,16.915,16.915,16.915,1998.0
2021-09-03,16.915,16.915,16.915,16.915,0.0
2021-09-07,16.94,16.94,16.94,16.94,4500.0
2021-09-08,16.94,16.94,16.94,16.94,400.0
2021-09-09,16.94,16.94,16.94,16.94,2100.0
2021-09-10,16.94,16.94,16.94,16.94,0.0
2021-09-13,16.925,16.94,16.925,16.94,68.0
2021-09-14,16.925,16.94,16.925,16.94,24.0
2021-09-15,16.94,16.94,16.94,16.94,0.0
2021-09-16,16.94,16.94,16.94,16.94,3470.0
2021-09-17,16.94,16.94,16.94,16.94,0.0
2021-09-20,16.94,16.94,16.94,16.94,0.0
2021-09-21,16.94,16.94,16.925,16.925,2461.0
2021-09-22,16.925,16.925,16.925,16.925,759.0
2021-09-23,16.94,16.94,16.925,16.925,755.0
2021-09-24,16.925,16.925,16.925,16.925,200.0
2021-09-27,16.94,16.94,16.925,16.925,72.0
2021-09-28,16.945,16.945,16.93,16.945,539.0
2021-09-29,16.945,16.945,16.945,16.945,3828.0
2021-09-30,16.91,16.91,16.91,16.91,1400.0
2021-10-01,16.945,16.945,16.945,16.945,3377.0
2021-10-04,16.93,16.945,16.93,16.945,20.0
2021-10-05,16.945,16.945,16.945,16.945,1103.0
2021-10-06,16.945,16.945,16.945,16.945,625.0
2021-10-07,16.94,16.945,16.93,16.94,2625.0
2021-10-08,16.945,16.945,16.93,16.945,639.0
2021-10-12,16.93,16.93,16.93,16.93,221.0
2021-10-13,16.945,16.945,16.93,16.945,382.0
2021-10-14,16.945,16.945,16.945,16.945,0.0
2021-10-15,16.945,16.945,16.945,16.945,0.0
2021-10-18,16.945,16.945,16.93,16.93,2764.0
2021-10-19,16.93,16.93,16.93,16.93,600.0
2021-10-20,16.93,16.93,16.93,16.93,0.0
2021-10-21,16.93,16.93,16.93,16.93,67.0
2021-10-22,16.93,16.93,16.93,16.93,355.0
2021-10-25,16.945,16.945,16.93,16.945,408.0
2021-10-26,16.945,16.945,16.945,16.945,800.0
2021-10-27,16.925,16.95,16.925,16.95,1097.0
2021-10-28,16.925,16.95,16.925,16.95,1100.0
2021-10-29,16.925,16.925,16.925,16.925,696.0
2021-11-01,16.925,16.925,16.925,16.925,0.0
2021-11-02,16.95,16.95,16.925,16.95,2385.0
2021-11-03,16.925,16.945,16.925,16.945,598.0
2021-11-04,16.95,16.95,16.945,16.945,26.0
2021-11-05,16.945,16.945,16.945,16.945,0.0
2021-11-08,16.925,16.945,16.925,16.945,300.0
2021-11-09,16.925,16.95,16.925,16.95,1656.0
2021-11-10,16.925,16.95,16.925,16.945,26799.0
2021-11-11,16.945,16.945,16.945,16.945,0.0
2021-11-12,16.925,16.945,16.925,16.945,13.0
2021-11-15,16.945,16.945,16.945,16.945,0.0
2021-11-16,16.945,16.945,16.925,16.925,300.0
2021-11-17,16.95,16.95,16.935,16.935,1220.0
2021-11-18,16.925,16.935,16.925,16.935,430.0
2021-11-19,16.935,16.935,16.935,16.935,0.0
2021-11-22,16.945,16.945,16.925,16.935,600.0
2021-11-23,16.95,16.95,16.925,16.925,584.0
2021-11-24,16.945,16.945,16.925,16.945,1400.0
2021-11-25,16.945,16.945,16.945,16.945,0.0
2021-11-26,16.92,16.92,16.92,16.92,500.0
2021-11-29,16.92,16.93,16.92,16.92,243.0
2021-11-30,16.945,16.945,16.93,16.93,2626.0
2021-12-01,16.93,16.945,16.93,16.93,2313.0
2021-12-02,16.93,16.945,16.93,16.93,2229.0
2021-12-03,16.93,16.93,16.93,16.93,235.0
2021-12-06,16.945,16.945,16.93,16.93,4371.0
2021-12-07,16.945,16.945,16.93,16.93,906.0
2021-12-08,16.945,16.945,16.93,16.93,700.0
2021-12-09,16.945,16.945,16.93,16.945,1200.0
2021-12-10,16.93,16.945,16.93,16.93,749.0
2021-12-13,16.93,16.945,16.93,16.93,3398.0
2021-12-14,16.93,16.93,16.93,16.93,3505.0
2021-12-15,16.945,16.945,16.93,16.945,2481.0
2021-12-16,16.945,16.945,16.93,16.945,1038.0
2021-12-17,16.945,16.945,16.945,16.945,487.0
2021-12-20,16.93,16.945,16.93,16.945,80.0
2021-12-21,16.93,16.945,16.93,16.945,4218.0
2021-12-22,16.945,16.945,16.945,16.945,0.0
2021-12-23,16.945,16.945,16.945,16.945,0.0
2021-12-24,16.945,16.945,16.945,16.945,0.0
2021-12-29,16.93,16.955,16.93,16.955,20.0
2021-12-30,16.945,16.955,16.945,16.955,2.0
2021-12-31,16.955,16.955,16.955,16.955,0.0
2022-01-04,16.955,16.955,16.955,16.955,0.0
2022-01-05,16.93,16.955,16.93,16.93,2154.0
2022-01-06,16.93,16.93,16.93,16.93,0.0
2022-01-07,16.955,16.955,16.93,16.93,2623.0
2022-01-10,16.945,16.945,16.935,16.935,984.0
2022-01-11,16.935,16.945,16.935,16.945,1335.0
2022-01-12,16.935,16.945,16.935,16.945,21.0
2022-01-13,16.955,16.955,16.935,16.935,935.0
2022-01-14,16.945,16.945,16.935,16.935,4561.0
2022-01-17,16.93,16.93,16.93,16.93,2082.0
2022-01-18,16.945,16.945,16.935,16.935,1843.0
2022-01-19,16.935,16.935,16.93,16.93,595.0
2022-01-20,16.93,16.93,16.93,16.93,294.0
2022-01-21,16.93,16.945,16.93,16.945,3840.0
2022-01-24,16.93,16.945,16.93,16.945,2692.0
2022-01-25,16.93,16.945,16.92,16.945,2295.0
2022-01-26,16.945,16.945,16.93,16.945,1701.0
2022-01-27,16.94,16.95,16.935,16.95,522.0
2022-01-28,16.94,16.95,16.94,16.95,971.0
2022-01-31,16.915,16.935,16.915,16.935,1216.0
2022-02-01,16.94,16.94,16.935,16.935,94.0
2022-02-02,16.935,16.94,16.935,16.935,73.0
2022-02-03,16.935,16.935,16.935,16.935,0.0
2022-02-04,16.9,16.935,16.9,16.935,872.0
2022-02-07,16.94,16.94,16.935,16.94,26885.0
2022-02-08,16.935,16.94,16.935,16.94,50.0
2022-02-09,16.94,16.94,16.935,16.94,4224.0
2022-02-10,16.935,16.94,16.935,16.94,1263.0
2022-02-11,16.94,16.94,16.94,16.94,3000.0
2022-02-14,16.94,16.94,16.935,16.935,6665.0
2022-02-15,16.935,16.94,16.935,16.935,1226.0
2022-02-16,16.935,16.94,16.935,16.94,657.0
2022-02-17,16.935,16.94,16.925,16.94,50808.0
2022-02-18,16.935,16.935,16.925,16.925,2567.0
2022-02-22,16.94,16.94,16.935,16.935,1414.0
2022-02-23,16.94,16.94,16.935,16.935,147.0
2022-02-24,16.915,16.94,16.915,16.94,69.0
2022-02-25,16.93,16.94,16.93,16.94,9967.0
2022-02-28,16.93,16.94,16.93,16.94,1333.0
2022-03-01,16.93,16.94,16.93,16.94,72.0
2022-03-02,16.94,16.94,16.94,16.94,20485.0
2022-03-03,16.94,16.94,16.93,16.94,316.0
2022-03-04,16.94,16.94,16.94,16.94,0.0
2022-03-07,16.94,16.94,16.94,16.94,61.0
2022-03-08,16.94,16.94,16.94,16.94,162.0
2022-03-09,16.93,16.94,16.93,16.93,3207.0
2022-03-10,16.93,16.94,16.93,16.94,24875.0
2022-03-11,16.94,16.94,16.94,16.94,900.0
2022-03-14,16.965,16.965,16.93,16.94,1870.0
2022-03-15,16.93,16.94,16.93,16.94,589.0
2022-03-16,16.94,16.95,16.94,16.94,15000.0
2022-03-17,16.94,16.94,16.94,16.94,800.0
2022-03-18,16.93,16.94,16.93,16.94,300.0
2022-03-21,16.95,16.95,16.95,16.95,700.0
2022-03-22,16.94,16.95,16.93,16.95,1643.0
2022-03-23,16.94,16.94,16.93,16.93,100.0
2022-03-24,16.95,16.95,16.93,16.95,991.0
2022-03-25,16.94,16.95,16.94,16.94,29300.0
2022-03-28,16.95,16.95,16.93,16.95,826.0
2022-03-29,16.93,16.94,16.93,16.94,1369.0
2022-03-30,16.94,16.94,16.94,16.94,175.0
2022-03-31,16.93,16.94,16.93,16.94,1000.0
2022-04-01,16.94,16.94,16.93,16.94,1600.0
2022-04-04,16.93,16.94,16.93,16.94,345.0
2022-04-05,16.93,16.94,16.93,16.94,600.0
2022-04-06,16.93,16.94,16.93,16.94,4597.0
2022-04-07,16.94,16.94,16.93,16.94,13662.0
2022-04-08,16.93,16.94,16.93,16.94,107.0
2022-04-11,16.94,16.94,16.93,16.94,26900.0
2022-04-12,16.93,16.94,16.93,16.94,6403.0
2022-04-13,16.94,16.94,16.93,16.94,1870.0
2022-04-14,16.94,16.94,16.94,16.94,0.0
2022-04-18,16.94,16.94,16.92,16.94,2800.0
2022-04-19,16.94,16.94,16.92,16.92,1941.0
2022-04-20,16.93,16.94,16.92,16.93,46257.0
2022-04-21,16.94,16.94,16.93,16.93,5622.0
2022-04-22,16.93,16.94,16.93,16.94,11000.0
2022-04-25,16.94,16.94,16.93,16.93,2104.0
2022-04-26,16.94,16.95,16.93,16.94,11558.0
2022-04-27,16.925,16.925,16.925,16.925,1911.0
2022-04-28,16.925,16.925,16.925,16.925,2700.0
2022-04-29,16.925,16.945,16.925,16.945,6152.0
2022-05-02,16.945,16.945,16.945,16.945,600.0
2022-05-03,16.945,16.945,16.925,16.945,2657.0
2022-05-04,16.945,16.945,16.925,16.945,930.0
2022-05-05,16.945,16.955,16.935,16.945,3322.0
2022-05-06,16.945,16.945,16.945,16.945,600.0
2022-05-09,16.935,16.945,16.935,16.935,7830.0
2022-05-10,16.945,16.945,16.935,16.935,1703.0
2022-05-11,16.935,16.945,16.935,16.945,636.0
2022-05-12,16.935,16.945,16.935,16.935,2569.0
2022-05-13,16.935,16.945,16.935,16.935,2338.0
2022-05-16,16.935,16.935,16.935,16.935,826.0
2022-05-17,16.935,16.945,16.935,16.935,3076.0
2022-05-18,16.935,16.945,16.935,16.935,6300.0
2022-05-19,16.935,16.955,16.935,16.935,2200.0
2022-05-20,16.935,16.935,16.935,16.935,253.0
2022-05-24,16.955,16.955,16.935,16.935,492.0
2022-05-25,16.955,16.955,16.935,16.935,1476.0
2022-05-26,16.935,16.935,16.935,16.935,2571.0
2022-05-27,16.95,16.95,16.95,16.95,0.0
2022-05-30,16.95,16.95,16.95,16.95,36900.0
2022-05-31,16.94,16.94,16.94,16.94,300.0
2022-06-01,16.94,16.94,16.94,16.94,3700.0
2022-06-02,16.95,16.95,16.95,16.95,400.0
2022-06-03,16.96,16.96,16.95,16.95,15.0
2022-06-06,16.94,16.95,16.94,16.95,2259.0
2022-06-07,16.95,16.95,16.95,16.95,0.0
2022-06-08,16.96,16.96,16.95,16.95,5.0
2022-06-09,16.94,16.96,16.94,16.95,745.0
2022-06-10,16.96,16.96,16.96,16.96,3200.0
2022-06-13,16.95,16.96,16.95,16.96,104.0
2022-06-14,16.94,16.96,16.94,16.96,62.0
2022-06-15,16.95,16.96,16.95,16.96,8500.0
2022-06-16,16.965,16.965,16.96,16.96,2400.0
2022-06-17,16.95,16.965,16.95,16.965,6971.0
2022-06-20,16.95,16.95,16.95,16.95,600.0
2022-06-21,16.965,16.965,16.95,16.95,685.0
2022-06-22,16.965,16.965,16.965,16.965,600.0
2022-06-23,16.965,16.965,16.965,16.965,0.0
2022-06-24,16.96,16.965,16.96,16.965,282.0
2022-06-27,16.975,16.975,16.965,16.965,1500.0
2022-06-28,16.995,16.995,16.995,16.995,0.0
2022-06-29,16.96,16.995,16.96,16.995,200.0
2022-06-30,16.97,16.97,16.97,16.97,900.0
2022-07-04,16.96,16.97,16.96,16.97,16000.0
2022-07-05,16.98,16.98,16.97,16.97,121.0
2022-07-06,16.98,16.98,16.96,16.96,4943.0
2022-07-07,16.96,16.97,16.96,16.96,1400.0
2022-07-08,16.96,16.96,16.96,16.96,1800.0
2022-07-11,16.97,16.97,16.955,16.955,2500.0
2022-07-12,16.96,16.98,16.96,16.96,2100.0
2022-07-13,16.97,16.97,16.97,16.97,100.0
2022-07-14,16.98,16.98,16.97,16.97,7400.0
2022-07-15,16.98,16.98,16.97,16.97,2700.0
2022-07-18,16.97,16.97,16.96,16.96,3689.0
2022-07-19,16.98,16.98,16.98,16.98,56700.0
2022-07-20,16.955,16.98,16.955,16.98,6850.0
2022-07-21,16.98,16.985,16.98,16.985,1700.0
2022-07-22,16.985,16.985,16.97,16.985,2100.0
2022-07-25,16.985,16.985,16.985,16.985,0.0
2022-07-26,16.985,16.985,16.97,16.985,5298.0
2022-07-27,17.03,17.03,16.98,17.005,54528.0
2022-07-28,16.985,16.995,16.985,16.985,25400.0
2022-07-29,16.985,16.995,16.985,16.995,20105.0
2022-08-02,16.96,16.985,16.96,16.985,7100.0
2022-08-03,16.995,16.995,16.985,16.995,2692.0
2022-08-04,16.995,16.995,16.985,16.985,8219.0
2022-08-05,16.985,16.995,16.985,16.985,5044.0
2022-08-08,16.995,16.995,16.985,16.995,8701.0
2022-08-09,17.005,17.005,16.995,16.995,2400.0
2022-08-10,16.995,17.005,16.995,17.005,8400.0
2022-08-11,16.995,17.005,16.985,16.985,26853.0
2022-08-12,17.005,17.005,17.005,17.005,20600.0
2022-08-15,16.995,17.015,16.995,16.995,5104.0
2022-08-16,16.985,17.015,16.985,16.995,10065.0
2022-08-17,17.015,17.015,17.015,17.015,3100.0
2022-08-18,17.015,17.015,17.005,17.015,16500.0
2022-08-19,17.015,17.015,17.015,17.015,3775.0
2022-08-22,17.02,17.02,17.015,17.015,17150.0
2022-08-23,17.03,17.03,17.005,17.005,23795.0
2022-08-24,17.02,17.02,17.015,17.02,3715.0
2022-08-25,17.03,17.04,17.015,17.03,141660.0
2022-08-26,17.03,17.03,17.015,17.02,8200.0
2022-08-29,17.04,17.04,17.005,17.03,2599.0
2022-08-30,17.025,17.04,17.025,17.03,19850.0
2022-08-31,17.03,17.04,17.015,17.025,39224.0
2022-09-01,17.04,17.04,17.025,17.025,6194.0
2022-09-02,17.025,17.04,17.025,17.04,7145.0
2022-09-06,17.025,17.04,17.025,17.04,4574.0
2022-09-07,17.025,17.05,17.025,17.04,41300.0
2022-09-08,17.05,17.05,17.04,17.05,10600.0
2022-09-09,17.04,17.06,17.04,17.06,33884.0
2022-09-12,17.05,17.05,17.04,17.05,69370.0
2022-09-13,17.04,17.06,17.04,17.05,27991.0
2022-09-14,17.06,17.06,17.04,17.04,31985.0
2022-09-15,17.05,17.065,17.05,17.06,32570.0
2022-09-16,17.06,17.065,17.06,17.065,361473.0
2022-09-19,17.06,17.065,17.06,17.065,32303.0
2022-09-20,17.075,17.075,17.06,17.06,37561.0
2022-09-21,17.065,17.075,17.065,17.075,24853.0
2022-09-22,17.075,17.075,17.065,17.075,1800.0
2022-09-23,17.085,17.085,17.065,17.075,109653.0
2022-09-26,17.075,17.085,17.065,17.075,30110.0
2022-09-27,17.095,17.095,17.065,17.085,25150.0
2022-09-28,17.095,17.095,17.07,17.09,71346.0
2022-09-29,17.08,17.09,17.07,17.07,265100.0
2022-09-30,17.095,17.095,17.09,17.09,42958.0
2022-10-03,17.09,17.095,17.07,17.095,171166.0
2022-10-04,17.08,17.095,17.08,17.08,7400.0
2022-10-05,17.08,17.095,17.08,17.09,27297.0
2022-10-06,17.09,17.095,17.09,17.095,16625.0
2022-10-07,17.09,17.105,17.09,17.095,23734.0
2022-10-11,17.09,17.095,17.09,17.09,10800.0
2022-10-12,17.09,17.115,17.09,17.105,13638.0
2022-10-13,17.115,17.125,17.105,17.115,39544.0
2022-10-14,17.095,17.115,17.095,17.105,38340.0
2022-10-17,17.105,17.125,17.105,17.125,70425.0
2022-10-18,17.105,17.125,17.105,17.125,22167.0
2022-10-19,17.115,17.125,17.105,17.125,38137.0
2022-10-20,17.115,17.13,17.115,17.125,56650.0
2022-10-21,17.15,17.15,17.105,17.115,14214.0
2022-10-24,17.13,17.13,17.115,17.125,34068.0
2022-10-25,17.105,17.13,17.105,17.13,42987.0
2022-10-26,17.105,17.13,17.105,17.13,25849.0
2022-10-27,17.135,17.145,17.12,17.125,58556.0
2022-10-28,17.145,17.145,17.12,17.12,33359.0
2022-10-31,17.135,17.135,17.12,17.13,42936.0
2022-11-01,17.215,17.215,17.125,17.135,34564.0
2022-11-02,17.145,17.145,17.125,17.135,50165.0
2022-11-03,17.135,17.145,17.135,17.145,43531.0
2022-11-04,17.135,17.155,17.135,17.145,20514.0
2022-11-07,17.125,17.155,17.125,17.155,32189.0
2022-11-08,17.12,17.155,17.12,17.15,7199.0
2022-11-09,17.155,17.16,17.145,17.145,4478.0
2022-11-10,17.17,17.18,17.155,17.17,17163.0
2022-11-11,17.18,17.18,17.145,17.16,12000.0
2022-11-14,17.145,17.16,17.145,17.16,23131.0
2022-11-15,17.145,17.17,17.145,17.16,9341.0
2022-11-16,17.18,17.18,17.16,17.16,19054.0
2022-11-17,17.155,17.18,17.155,17.18,72001.0
2022-11-18,17.16,17.18,17.16,17.17,26700.0
2022-11-21,17.19,17.19,17.16,17.17,45325.0
2022-11-22,17.17,17.19,17.17,17.18,32538.0
2022-11-23,17.19,17.19,17.17,17.19,10970.0
2022-11-24,17.17,17.19,17.17,17.18,9217.0
2022-11-25,17.195,17.195,17.18,17.19,13885.0
2022-11-28,17.23,17.23,17.18,17.195,90905.0
2022-11-29,17.205,17.205,17.185,17.205,1244574.0
2022-11-30,17.16,17.205,17.16,17.205,116711.0
2022-12-01,17.205,17.215,17.185,17.195,48578.0
2022-12-02,17.205,17.205,17.195,17.195,5601.0
2022-12-05,17.205,17.215,17.185,17.205,90503.0
2022-12-06,17.215,17.22,17.195,17.215,108721.0
2022-12-07,17.205,17.22,17.205,17.22,164267.0
2022-12-08,17.205,17.22,17.195,17.195,54233.0
2022-12-09,17.205,17.215,17.205,17.21,20500.0
2022-12-12,17.22,17.22,17.195,17.22,11267.0
2022-12-13,17.22,17.23,17.215,17.23,20050.0
2022-12-14,17.23,17.24,17.215,17.23,88890.0
2022-12-15,17.24,17.24,17.215,17.22,36387.0
2022-12-16,17.22,17.24,17.215,17.23,40022.0
2022-12-19,17.215,17.24,17.215,17.23,20425.0
2022-12-20,17.25,17.25,17.23,17.25,6595.0
2022-12-21,17.25,17.255,17.24,17.25,315540.0
2022-12-22,17.24,17.255,17.24,17.255,30184.0
2022-12-23,17.255,17.265,17.23,17.23,47933.0
2022-12-28,17.28,17.28,17.24,17.25,25442.0
2022-12-29,17.31,17.31,17.255,17.265,9314.0
2022-12-30,17.255,17.255,17.255,17.255,5900.0
2023-01-03,17.3,17.3,17.245,17.265,6550.0
2023-01-04,17.28,17.28,17.265,17.27,15621.0
2023-01-05,17.28,17.28,17.275,17.28,24044.0
2023-01-06,17.28,17.28,17.265,17.275,38975.0
2023-01-09,17.275,17.28,17.265,17.265,46049.0
2023-01-10,17.28,17.29,17.275,17.29,40614.0
2023-01-11,17.3,17.3,17.275,17.28,30915.0
2023-01-12,17.29,17.3,17.275,17.3,70424.0
2023-01-13,17.275,17.3,17.275,17.3,21630.0
2023-01-16,17.31,17.31,17.28,17.3,18475.0
2023-01-17,17.29,17.31,17.29,17.3,48243.0
2023-01-18,17.3,17.315,17.29,17.315,94250.0
2023-01-19,17.315,17.325,17.3,17.315,40985.0
2023-01-20,17.31,17.325,17.31,17.325,50096.0
2023-01-23,17.3,17.315,17.3,17.315,25644.0
2023-01-24,17.325,17.325,17.315,17.325,18037.0
2023-01-25,17.335,17.345,17.315,17.335,72361.0
2023-01-26,17.335,17.335,17.315,17.325,87377.0
2023-01-27,17.345,17.35,17.325,17.335,103200.0
2023-01-30,17.305,17.345,17.305,17.345,53792.0
2023-01-31,17.345,17.35,17.315,17.35,47556.0
2023-02-01,17.35,17.35,17.335,17.35,27527.0
2023-02-02,17.35,17.36,17.345,17.36,39267.0
2023-02-03,17.35,17.36,17.345,17.35,49873.0
2023-02-06,17.37,17.37,17.35,17.36,33061.0
2023-02-07,17.38,17.38,17.36,17.365,24593.0
2023-02-08,17.395,17.395,17.36,17.37,269574.0
2023-02-09,17.38,17.38,17.36,17.36,54850.0
2023-02-10,17.35,17.38,17.35,17.38,123443.0
2023-02-13,17.38,17.38,17.37,17.38,16140.0
2023-02-14,17.37,17.395,17.37,17.395,116627.0
2023-02-15,17.385,17.385,17.38,17.385,64335.0
2023-02-16,17.395,17.395,17.38,17.385,282960.0
2023-02-17,17.395,17.395,17.38,17.395,60301.0
2023-02-21,17.385,17.395,17.385,17.395,43670.0
2023-02-22,17.385,17.405,17.385,17.405,121334.0
2023-02-23,17.385,17.405,17.385,17.405,56325.0
2023-02-24,17.415,17.415,17.385,17.415,864812.0
2023-02-27,17.415,17.415,17.385,17.385,119757.0
2023-02-28,17.395,17.42,17.395,17.415,32487.0
2023-03-01,17.395,17.42,17.395,17.405,18980.0
2023-03-02,17.43,17.43,17.415,17.42,27829.0
2023-03-03,17.43,17.43,17.415,17.42,31580.0
2023-03-06,17.43,17.43,17.42,17.42,24715.0
2023-03-07,17.44,17.44,17.43,17.43,69098.0
2023-03-08,17.44,17.44,17.43,17.44,56919.0
2023-03-09,17.45,17.45,17.43,17.43,30540.0
2023-03-10,17.43,17.45,17.42,17.45,52013.0
2023-03-13,17.45,17.45,17.43,17.44,26539.0
2023-03-14,17.46,17.46,17.43,17.45,36686.0
2023-03-15,17.46,17.46,17.425,17.45,80654.0
2023-03-16,17.43,17.495,17.43,17.495,104025.0
2023-03-17,17.46,17.495,17.46,17.495,103227.0
2023-03-20,17.46,17.46,17.43,17.44,84255.0
2023-03-21,17.42,17.465,17.42,17.46,41594.0
2023-03-22,17.44,17.485,17.44,17.475,67104.0
2023-03-23,17.465,17.475,17.46,17.475,122900.0
2023-03-24,17.45,17.475,17.45,17.45,55834.0
2023-03-27,17.45,17.475,17.45,17.46,50967.0
2023-03-28,17.485,17.485,17.465,17.485,46126.0
2023-03-29,17.485,17.515,17.48,17.495,2565985.0
2023-03-30,17.495,17.54,17.48,17.505,553261.0
2023-03-31,17.52,17.52,17.48,17.52,33660.0
2023-04-03,17.485,17.495,17.48,17.48,57220.0
2023-04-04,17.505,17.505,17.485,17.505,30434.0
2023-04-05,17.515,17.53,17.485,17.52,54889.0
2023-04-06,17.485,17.53,17.485,17.53,41364.0
2023-04-10,17.53,17.53,17.485,17.505,325311.0
2023-04-11,17.52,17.53,17.505,17.505,25299.0
2023-04-12,17.515,17.52,17.515,17.515,141348.0
2023-04-13,17.54,17.54,17.515,17.53,44368.0
2023-04-14,17.54,17.55,17.515,17.55,62784.0
2023-04-17,17.515,17.54,17.515,17.54,33395.0
2023-04-18,17.55,17.56,17.52,17.55,56333.0
2023-04-19,17.54,17.55,17.54,17.55,24683.0
2023-04-20,17.56,17.56,17.52,17.55,70965.0
2023-04-21,17.55,17.56,17.55,17.56,22756.0
2023-04-24,17.56,17.565,17.54,17.565,51451.0
2023-04-25,17.565,17.565,17.54,17.54,52713.0
2023-04-26,17.57,17.57,17.54,17.55,79958.0
2023-04-27,17.57,17.57,17.54,17.57,68417.0
2023-04-28,17.57,17.58,17.55,17.58,19636.0
2023-05-01,17.57,17.57,17.54,17.55,72583.0
2023-05-02,17.54,17.585,17.54,17.58,81756.0
2023-05-03,17.54,17.58,17.54,17.56,25136.0
2023-05-04,17.55,17.58,17.54,17.55,84960.0
2023-05-05,17.57,17.58,17.55,17.56,59841.0
2023-05-08,17.55,17.58,17.55,17.56,56969.0
2023-05-09,17.56,17.595,17.56,17.585,122861.0
2023-05-10,17.595,17.605,17.585,17.595,25997.0
2023-05-11,17.585,17.605,17.585,17.605,37491.0
2023-05-12,17.605,17.615,17.605,17.615,42304.0
2023-05-15,17.585,17.605,17.585,17.605,23779.0
2023-05-16,17.63,17.63,17.585,17.585,68271.0
2023-05-17,17.625,17.625,17.585,17.605,22563.0
2023-05-18,17.585,17.615,17.585,17.615,37968.0
2023-05-19,17.595,17.615,17.585,17.615,38504.0
2023-05-23,17.595,17.625,17.585,17.605,48817.0
2023-05-24,17.615,17.625,17.605,17.625,69280.0
2023-05-25,17.625,17.65,17.615,17.615,61518.0
2023-05-26,17.625,17.66,17.625,17.66,80302.0
2023-05-29,17.625,17.645,17.615,17.625,81695.0
2023-05-30,17.635,17.65,17.615,17.635,80769.0
2023-05-31,17.645,17.645,17.625,17.635,211351.0
2023-06-01,17.635,17.645,17.625,17.625,49367.0
2023-06-02,17.615,17.635,17.615,17.625,38430.0
2023-06-05,17.625,17.645,17.625,17.63,63514.0
2023-06-06,17.65,17.65,17.635,17.645,32947.0
2023-06-07,17.645,17.65,17.645,17.645,28324.0
2023-06-08,17.635,17.66,17.635,17.66,45999.0
2023-06-09,17.635,17.66,17.635,17.65,63108.0
2023-06-12,17.645,17.66,17.645,17.65,76002.0
2023-06-13,17.65,17.67,17.645,17.65,32414.0
2023-06-14,17.67,17.67,17.65,17.67,53628.0
2023-06-15,17.65,17.68,17.65,17.65,107306.0
2023-06-16,17.66,17.69,17.66,17.69,61824.0
2023-06-19,17.66,17.67,17.66,17.67,32184.0
2023-06-20,17.68,17.695,17.66,17.67,117037.0
2023-06-21,17.68,17.69,17.67,17.67,110226.0
2023-06-22,17.67,17.69,17.67,17.67,92356.0
2023-06-23,17.705,17.705,17.67,17.69,42742.0
2023-06-26,17.68,17.69,17.68,17.69,41930.0
2023-06-27,17.715,17.715,17.68,17.69,37361.0
2023-06-28,17.7,17.7,17.68,17.7,55210.0
2023-06-29,17.71,17.71,17.69,17.7,338246.0
2023-06-30,17.7,17.71,17.69,17.71,35300.0
2023-07-04,17.71,17.71,17.69,17.695,22937.0
2023-07-05,17.68,17.7,17.68,17.695,68100.0
2023-07-06,17.71,17.71,17.69,17.71,49670.0
2023-07-07,17.69,17.71,17.69,17.7,141843.0
2023-07-10,17.71,17.71,17.68,17.69,99189.0
2023-07-11,17.72,17.72,17.7,17.72,43882.0
2023-07-12,17.72,17.755,17.71,17.725,30181.0
2023-07-13,17.71,17.725,17.7,17.72,49525.0
2023-07-14,17.72,17.755,17.71,17.72,84583.0
2023-07-17,17.735,17.735,17.71,17.725,27119.0
2023-07-18,17.735,17.735,17.72,17.725,24880.0
2023-07-19,17.72,17.735,17.72,17.725,18045.0
2023-07-20,17.745,17.745,17.725,17.725,65156.0
2023-07-21,17.72,17.745,17.72,17.745,38673.0
2023-07-24,17.745,17.745,17.725,17.725,73410.0
2023-07-25,17.735,17.755,17.735,17.745,66010.0
2023-07-26,17.745,17.755,17.745,17.745,46762.0
2023-07-27,17.76,17.77,17.75,17.76,33528.0
2023-07-28,17.715,17.805,17.715,17.75,15932.0
2023-07-31,17.805,17.83,17.715,17.75,83952.0
2023-08-01,17.75,17.775,17.75,17.76,27408.0
2023-08-02,17.77,17.775,17.76,17.76,28400.0
2023-08-03,17.76,17.775,17.76,17.77,25255.0
2023-08-04,17.775,17.84,17.77,17.83,122417.0
2023-08-08,17.75,17.805,17.75,17.805,45421.0
2023-08-09,17.775,17.82,17.775,17.82,52769.0
2023-08-10,17.785,17.81,17.785,17.795,23864.0
2023-08-11,17.795,17.815,17.795,17.815,29841.0
2023-08-14,17.785,17.815,17.785,17.795,61443.0
2023-08-15,17.795,17.805,17.795,17.805,30400.0
2023-08-16,17.815,17.815,17.795,17.795,29375.0
2023-08-17,17.815,17.815,17.795,17.795,9047.0
2023-08-18,17.795,17.815,17.795,17.815,432021.0
2023-08-21,17.82,17.82,17.795,17.795,80089.0
2023-08-22,17.82,17.82,17.815,17.82,43800.0
2023-08-23,17.805,17.83,17.805,17.82,22055.0
2023-08-24,17.82,17.83,17.815,17.83,44012.0
2023-08-25,17.83,17.84,17.815,17.815,22990.0
2023-08-28,17.84,17.84,17.82,17.82,76850.0
2023-08-29,17.845,17.845,17.825,17.835,61598.0
2023-08-30,17.825,17.845,17.825,17.845,25337.0
2023-08-31,17.845,17.87,17.835,17.87,48939.0
2023-09-01,17.835,17.87,17.835,17.845,21767.0
2023-09-05,17.855,17.87,17.845,17.865,172644.0
2023-09-06,17.845,17.865,17.845,17.865,14971.0
2023-09-07,17.865,17.87,17.855,17.865,89315.0
2023-09-08,17.87,17.87,17.865,17.87,66558.0
2023-09-11,17.855,17.87,17.855,17.87,12098.0
2023-09-12,17.855,17.9,17.855,17.87,48845.0
2023-09-13,17.9,17.91,17.87,17.91,31926.0
2023-09-14,17.88,17.89,17.87,17.87,48442.0
2023-09-15,17.89,17.92,17.865,17.91,41402.0
2023-09-18,17.89,17.89,17.87,17.88,57649.0
2023-09-19,17.87,17.9,17.87,17.89,66027.0
2023-09-20,17.89,17.9,17.88,17.89,23135.0
2023-09-21,17.89,17.9,17.88,17.89,66122.0
2023-09-22,17.88,17.91,17.88,17.91,129103.0
2023-09-25,17.88,17.91,17.88,17.9,90000.0
2023-09-26,17.9,17.91,17.9,17.9,54000.0
2023-09-27,17.915,17.915,17.895,17.905,58701.0
2023-09-28,17.94,17.94,17.905,17.915,51670.0
2023-09-29,17.92,17.93,17.905,17.915,468887.0
2023-10-02,17.905,17.92,17.905,17.92,17848.0
2023-10-03,17.93,17.93,17.915,17.92,39333.0
2023-10-04,17.915,17.93,17.905,17.915,89681.0
2023-10-05,17.93,17.93,17.915,17.93,38127.0
2023-10-06,17.885,17.93,17.885,17.92,29089.0
2023-10-10,17.915,17.93,17.885,17.92,75041.0
2023-10-11,17.95,17.95,17.93,17.95,58421.0
2023-10-12,17.95,17.95,17.92,17.93,105800.0
2023-10-13,17.915,17.95,17.915,17.95,47614.0
2023-10-16,17.93,17.94,17.93,17.93,66954.0
2023-10-17,17.96,17.96,17.94,17.95,35147.0
2023-10-18,17.94,17.96,17.94,17.96,33603.0
2023-10-19,17.97,17.97,17.95,17.96,52946.0
2023-10-20,17.96,17.97,17.95,17.955,39059.0
2023-10-23,17.97,17.97,17.95,17.95,17223.0
2023-10-24,17.975,17.975,17.95,17.96,32997.0
2023-10-25,17.96,17.975,17.96,17.975,35745.0
2023-10-26,17.96,17.975,17.96,17.97,63954.0
2023-10-27,17.985,17.985,17.965,17.965,71233.0
2023-10-30,17.975,17.985,17.965,17.985,38523.0
2023-10-31,17.975,17.99,17.965,17.99,62900.0
2023-11-01,17.99,17.99,17.975,17.975,24414.0
2023-11-02,18.0,18.0,17.985,17.99,60985.0
2023-11-03,17.985,18.0,17.985,18.0,44200.0
2023-11-06,18.0,18.0,17.99,17.99,38651.0
2023-11-07,17.99,18.01,17.99,17.99,74348.0
2023-11-08,18.01,18.01,17.99,18.0,30604.0
2023-11-09,17.99,18.01,17.99,18.01,23161.0
2023-11-10,18.0,18.02,18.0,18.0,21587.0
2023-11-13,18.02,18.04,17.99,18.04,23036.0
2023-11-14,18.03,18.04,18.01,18.03,28550.0
2023-11-15,18.01,18.03,18.01,18.02,31701.0
2023-11-16,18.03,18.03,18.01,18.01,32386.0
2023-11-17,18.02,18.02,18.01,18.01,21280.0
2023-11-20,18.03,18.03,18.0,18.0,53675.0
2023-11-21,18.02,18.04,18.01,18.04,73995.0
2023-11-22,18.02,18.04,18.02,18.03,17149.0
2023-11-23,18.045,18.045,18.03,18.03,18660.0
2023-11-24,18.045,18.045,18.03,18.03,19900.0
2023-11-27,18.04,18.04,18.03,18.04,23841.0
2023-11-28,18.065,18.065,18.035,18.035,63200.0
2023-11-29,18.035,18.055,18.035,18.045,75783.0
2023-11-30,18.045,18.065,18.045,18.055,40260.0
2023-12-01,18.055,18.065,18.045,18.065,27680.0
2023-12-04,18.045,18.065,18.045,18.045,55570.0
2023-12-05,18.065,18.07,18.055,18.055,34564.0
2023-12-06,18.055,18.08,18.055,18.055,55570.0
2023-12-07,18.07,18.07,18.065,18.07,20431.0
2023-12-08,18.065,18.07,18.065,18.065,102525.0
2023-12-11,18.065,18.07,18.065,18.065,18823.0
2023-12-12,18.09,18.09,18.07,18.07,23127.0
2023-12-13,18.07,18.09,18.07,18.08,33497.0
2023-12-14,18.08,18.11,18.08,18.09,116263.0
2023-12-15,18.1,18.1,18.08,18.09,56250.0
2023-12-18,18.09,18.1,18.08,18.09,200908.0
2023-12-19,18.11,18.11,18.09,18.11,72886.0
2023-12-20,18.11,18.12,18.09,18.11,101341.0
2023-12-21,18.12,18.12,18.09,18.11,64803.0
2023-12-22,18.11,18.135,18.1,18.135,77787.0
2023-12-27,18.145,18.145,18.095,18.095,18046.0
2023-12-28,18.115,18.125,18.105,18.125,26145.0
2023-12-29,18.125,18.135,18.115,18.135,11500.0
2024-01-02,18.105,18.125,18.105,18.115,80908.0
2024-01-03,18.125,18.135,18.115,18.125,54715.0
2024-01-04,18.145,18.145,18.125,18.135,81608.0
2024-01-05,18.125,18.15,18.125,18.145,75536.0
2024-01-08,18.135,18.145,18.125,18.145,36035.0
2024-01-09,18.135,18.15,18.135,18.135,63128.0
2024-01-10,18.145,18.16,18.145,18.145,26285.0
2024-01-11,18.16,18.16,18.145,18.145,13512.0
2024-01-12,18.15,18.16,18.145,18.145,10600.0
2024-01-15,18.145,18.17,18.135,18.145,34091.0
2024-01-16,18.17,18.17,18.15,18.16,42706.0
2024-01-17,18.16,18.17,18.15,18.15,90287.0
2024-01-18,18.15,18.17,18.15,18.17,36000.0
2024-01-19,18.16,18.18,18.16,18.17,30921.0
2024-01-22,18.19,18.19,18.17,18.18,21948.0
2024-01-23,18.19,18.19,18.17,18.18,74038.0
2024-01-24,18.17,18.19,18.16,18.17,80876.0
2024-01-25,18.19,18.2,18.18,18.19,54309.0
2024-01-26,18.2,18.2,18.18,18.18,22419.0
2024-01-29,18.175,18.195,18.175,18.185,41930.0
2024-01-30,18.185,18.205,18.175,18.185,62655.0
2024-01-31,18.195,18.205,18.185,18.19,24529.0
2024-02-01,18.195,18.215,18.195,18.215,33018.0
2024-02-02,18.215,18.215,18.195,18.205,109568.0
2024-02-05,18.185,18.215,18.175,18.215,46531.0
2024-02-06,18.205,18.23,18.205,18.215,56345.0
2024-02-07,18.23,18.23,18.215,18.22,89668.0
2024-02-08,18.23,18.23,18.215,18.215,51904.0
2024-02-09,18.215,18.23,18.215,18.22,96315.0
2024-02-12,18.25,18.25,18.215,18.22,73917.0
2024-02-13,18.23,18.24,18.22,18.24,254744.0
2024-02-14,18.22,18.24,18.22,18.22,41851.0
2024-02-15,18.24,18.24,18.23,18.23,33139.0
2024-02-16,18.23,18.26,18.23,18.24,27175.0
2024-02-20,18.27,18.27,18.23,18.24,62292.0
2024-02-21,18.26,18.27,18.25,18.26,32544.0
2024-02-22,18.27,18.27,18.25,18.25,43494.0
2024-02-23,18.285,18.285,18.25,18.25,69381.0
2024-02-26,18.25,18.27,18.25,18.26,18726.0
2024-02-27,18.275,18.285,18.255,18.265,384532.0
2024-02-28,18.285,18.285,18.265,18.275,140917.0
2024-02-29,18.285,18.285,18.265,18.27,92494.0
2024-03-01,18.265,18.285,18.255,18.285,172320.0
2024-03-04,18.275,18.275,18.265,18.265,51115.0
2024-03-05,18.275,18.295,18.275,18.275,72357.0
2024-03-06,18.295,18.3,18.285,18.3,77235.0
2024-03-07,18.3,18.3,18.285,18.295,14350.0
2024-03-08,18.285,18.3,18.285,18.285,33601.0
2024-03-11,18.31,18.31,18.295,18.3,45290.0
2024-03-12,18.32,18.32,18.295,18.3,40521.0
2024-03-13,18.32,18.32,18.275,18.295,271390.0
2024-03-14,18.3,18.32,18.3,18.31,29238.0
2024-03-15,18.32,18.32,18.3,18.31,27672.0
2024-03-18,18.32,18.32,18.3,18.31,93675.0
2024-03-19,18.31,18.32,18.31,18.31,25705.0
2024-03-20,18.32,18.33,18.31,18.32,33993.0
2024-03-21,18.31,18.33,18.31,18.32,33227.0
2024-03-22,18.34,18.34,18.32,18.33,19015.0
2024-03-25,18.32,18.33,18.32,18.32,35915.0
2024-03-26,18.345,18.345,18.325,18.345,38335.0
2024-03-27,18.325,18.345,18.325,18.335,108559.0
2024-03-28,18.355,18.355,18.335,18.355,21911.0
2024-04-01,18.355,18.355,18.335,18.355,19751.0
2024-04-02,18.345,18.365,18.335,18.365,219114.0
2024-04-03,18.385,18.385,18.355,18.365,24043.0
2024-04-04,18.375,18.375,18.355,18.365,25340.0
2024-04-05,18.375,18.375,18.355,18.375,141043.0
2024-04-08,18.375,18.375,18.355,18.355,146300.0
2024-04-09,18.365,18.375,18.365,18.375,23250.0
2024-04-10,18.335,18.375,18.335,18.365,86413.0
2024-04-11,18.39,18.39,18.375,18.385,34500.0
2024-04-12,18.39,18.39,18.375,18.375,37255.0
2024-04-15,18.375,18.39,18.375,18.375,14480.0
2024-04-16,18.385,18.4,18.385,18.39,38127.0
2024-04-17,18.385,18.4,18.385,18.39,68889.0
2024-04-18,18.385,18.4,18.385,18.39,95063.0
2024-04-19,18.41,18.41,18.385,18.39,86651.0
2024-04-22,18.41,18.41,18.39,18.39,17133.0
2024-04-23,18.42,18.42,18.4,18.41,35933.0
2024-04-24,18.42,18.42,18.4,18.4,14856.0
2024-04-25,18.4,18.42,18.4,18.4,76226.0
2024-04-26,18.425,18.425,18.395,18.415,356905.0
2024-04-29,18.395,18.435,18.395,18.415,17425.0
2024-04-30,18.425,18.425,18.415,18.425,24760.0
2024-05-01,18.425,18.425,18.415,18.42,16159.0
2024-05-02,18.415,18.425,18.415,18.425,7302.0
2024-05-03,18.435,18.435,18.425,18.435,9000.0
2024-05-06,18.435,18.435,18.425,18.435,9200.0
2024-05-07,18.425,18.445,18.425,18.435,33255.0
2024-05-08,18.435,18.445,18.425,18.435,13427.0
2024-05-09,18.435,18.455,18.435,18.435,48629.0
2024-05-10,18.455,18.455,18.435,18.445,25622.0
2024-05-13,18.465,18.465,18.445,18.445,35822.0
2024-05-14,18.465,18.465,18.435,18.455,104856.0
2024-05-15,18.445,18.465,18.445,18.455,20880.0
2024-05-16,18.47,18.47,18.455,18.455,6613.0
2024-05-17,18.455,18.47,18.455,18.465,19700.0
2024-05-21,18.455,18.48,18.455,18.47,44857.0
2024-05-22,18.465,18.48,18.465,18.48,30116.0
2024-05-23,18.48,18.48,18.47,18.48,27260.0
2024-05-24,18.47,18.48,18.47,18.47,41045.0
2024-05-27,18.49,18.49,18.47,18.47,12705.0
2024-05-28,18.48,18.49,18.48,18.49,29294.0
2024-05-29,18.48,18.5,18.48,18.5,41756.0
2024-05-30,18.505,18.505,18.485,18.485,42940.0
2024-05-31,18.515,18.515,18.495,18.495,54466.0
2024-06-03,18.495,18.505,18.485,18.495,35928.0
2024-06-04,18.515,18.515,18.495,18.515,49952.0
2024-06-05,18.515,18.515,18.495,18.505,88050.0
2024-06-06,18.505,18.525,18.505,18.515,16765.0
2024-06-07,18.515,18.515,18.505,18.505,36999.0
2024-06-10,18.525,18.525,18.505,18.515,25640.0
2024-06-11,18.515,18.535,18.515,18.525,313800.0
2024-06-12,18.515,18.535,18.515,18.525,32507.0
2024-06-13,18.545,18.545,18.525,18.525,18772.0
2024-06-14,18.525,18.535,18.525,18.525,48782.0
2024-06-17,18.525,18.545,18.515,18.545,47121.0
2024-06-18,18.545,18.545,18.535,18.545,71202.0
2024-06-19,18.535,18.55,18.535,18.55,29106.0
2024-06-20,18.545,18.56,18.535,18.55,72866.0
2024-06-21,18.545,18.55,18.545,18.545,19270.0
2024-06-24,18.545,18.56,18.545,18.545,41538.0
2024-06-25,18.55,18.56,18.55,18.56,35225.0
2024-06-26,18.56,18.56,18.55,18.56,4386.0
2024-06-27,18.575,18.575,18.555,18.575,54143.0
2024-06-28,18.595,18.595,18.565,18.585,96645.0
2024-07-02,18.555,18.575,18.555,18.565,17638.0
2024-07-03,18.565,18.585,18.565,18.575,19341.0
2024-07-04,18.565,18.575,18.565,18.575,35233.0
2024-07-05,18.575,18.585,18.565,18.575,59449.0
2024-07-08,18.595,18.605,18.575,18.595,101036.0
2024-07-09,18.595,18.605,18.585,18.595,40508.0
2024-07-10,18.585,18.605,18.585,18.595,33800.0
2024-07-11,18.585,18.595,18.585,18.595,16943.0
2024-07-12,18.605,18.615,18.585,18.595,21687.0
2024-07-15,18.615,18.615,18.595,18.605,8095.0
2024-07-16,18.595,18.615,18.595,18.605,19340.0
2024-07-17,18.595,18.62,18.595,18.615,56251.0
2024-07-18,18.595,18.62,18.595,18.615,8104.0
2024-07-19,18.62,18.62,18.605,18.615,6215.0
2024-07-22,18.615,18.615,18.605,18.615,42848.0
2024-07-23,18.63,18.63,18.615,18.62,9694.0
2024-07-24,18.62,18.625,18.62,18.62,12100.0
2024-07-25,18.615,18.63,18.615,18.62,42120.0
2024-07-26,18.62,18.63,18.62,18.62,9980.0
2024-07-29,18.62,18.63,18.62,18.63,65900.0
2024-07-30,18.65,18.65,18.63,18.64,42552.0
2024-07-31,18.63,18.65,18.63,18.64,5585.0
2024-08-01,18.63,18.66,18.63,18.64,61145.0
2024-08-02,18.65,18.65,18.64,18.65,25058.0
2024-08-06,18.66,18.66,18.63,18.65,21195.0
2024-08-07,18.67,18.67,18.65,18.65,14409.0
2024-08-08,18.67,18.67,18.65,18.65,30500.0
2024-08-09,18.67,18.67,18.65,18.66,1201.0
2024-08-12,18.67,18.67,18.65,18.66,42586.0
2024-08-13,18.66,18.67,18.66,18.66,44817.0
2024-08-14,18.66,18.68,18.66,18.67,54520.0
2024-08-15,18.67,18.685,18.67,18.67,41658.0
2024-08-16,18.68,18.68,18.67,18.68,20960.0
2024-08-19,18.67,18.685,18.67,18.68,21128.0
2024-08-20,18.685,18.685,18.67,18.67,73311.0
2024-08-21,18.685,18.695,18.68,18.68,35220.0
2024-08-22,18.685,18.685,18.67,18.685,90018.0
2024-08-23,18.69,18.695,18.68,18.685,10755.0
2024-08-26,18.685,18.695,18.68,18.68,23755.0
2024-08-27,18.705,18.705,18.685,18.685,15832.0
2024-08-28,18.695,18.695,18.68,18.685,15100.0
2024-08-29,18.695,18.705,18.695,18.695,17497.0
2024-08-30,18.695,18.715,18.69,18.705,16471.0
2024-09-03,18.695,18.715,18.695,18.705,38146.0
2024-09-04,18.705,18.725,18.705,18.715,13246.0
2024-09-05,18.725,18.725,18.715,18.725,21287.0
2024-09-06,18.715,18.725,18.715,18.725,15415.0
2024-09-09,18.73,18.73,18.715,18.715,9767.0
2024-09-10,18.725,18.73,18.725,18.73,12426.0
2024-09-11,18.73,18.74,18.73,18.73,27020.0
2024-09-12,18.725,18.74,18.725,18.74,23796.0
2024-09-13,18.73,18.74,18.73,18.74,8900.0
2024-09-16,18.75,18.75,18.74,18.74,18481.0
2024-09-17,18.74,18.76,18.74,18.75,13994.0
2024-09-18,18.74,18.76,18.74,18.75,39819.0
2024-09-19,18.76,18.76,18.75,18.76,7500.0
2024-09-20,18.75,18.76,18.75,18.76,7200.0
2024-09-23,18.76,18.76,18.75,18.75,5319.0
2024-09-24,18.77,18.77,18.76,18.77,22191.0
2024-09-25,18.77,18.77,18.76,18.76,20283.0
2024-09-26,18.76,18.78,18.76,18.77,51631.0
2024-09-27,18.76,18.785,18.76,18.785,14783.0
2024-09-30,18.785,18.785,18.76,18.76,23929.0
2024-10-01,18.775,18.785,18.765,18.775,31599.0
2024-10-02,18.775,18.785,18.775,18.775,17215.0
2024-10-03,18.785,18.795,18.775,18.785,47300.0
2024-10-04,18.765,18.795,18.765,18.795,26728.0
2024-10-07,18.795,18.795,18.785,18.795,20400.0
2024-10-08,18.805,18.805,18.795,18.795,32900.0
2024-10-09,18.795,18.805,18.795,18.795,9967.0
2024-10-10,18.805,18.805,18.795,18.795,25355.0
2024-10-11,18.795,18.815,18.795,18.805,11444.0
2024-10-15,18.795,18.805,18.795,18.805,18500.0
2024-10-16,18.805,18.825,18.805,18.825,27732.0
2024-10-17,18.805,18.825,18.805,18.825,31850.0
2024-10-18,18.805,18.82,18.805,18.815,22306.0
2024-10-21,18.815,18.825,18.805,18.815,34918.0
2024-10-22,18.825,18.825,18.815,18.815,22900.0
2024-10-23,18.825,18.825,18.815,18.825,12585.0
2024-10-24,18.865,18.885,18.81,18.815,139763.0
2024-10-25,18.805,18.825,18.805,18.825,7628.0
2024-10-28,18.825,18.825,18.805,18.805,48600.0
2024-10-29,18.825,18.825,18.815,18.825,30300.0
2024-10-30,18.83,18.83,18.81,18.82,34508.0
2024-10-31,18.83,18.83,18.82,18.83,16426.0
2024-11-01,18.82,18.84,18.82,18.82,15009.0
2024-11-04,18.84,18.84,18.82,18.83,16406.0
2024-11-05,18.82,18.84,18.82,18.83,29671.0
2024-11-06,18.84,18.84,18.83,18.84,21700.0
2024-11-07,18.83,18.84,18.83,18.84,28130.0
2024-11-08,18.84,18.845,18.84,18.845,17221.0
2024-11-11,18.865,18.865,18.84,18.84,7764.0
2024-11-12,18.845,18.855,18.84,18.855,31000.0
2024-11-13,18.845,18.855,18.84,18.845,10926.0
2024-11-14,18.855,18.855,18.84,18.845,8300.0
2024-11-15,18.855,18.865,18.845,18.855,29480.0
2024-11-18,18.84,18.875,18.84,18.855,19921.0
2024-11-19,18.84,18.865,18.84,18.855,25423.0
2024-11-20,18.865,18.865,18.845,18.855,24700.0
2024-11-21,18.865,18.865,18.855,18.855,8700.0
2024-11-22,18.845,18.875,18.845,18.875,34220.0
2024-11-25,18.875,18.875,18.865,18.865,9502.0
2024-11-26,18.865,18.875,18.865,18.865,16233.0
2024-11-27,18.885,18.885,18.865,18.875,31285.0
2024-11-28,18.92,18.92,18.88,18.89,17913.0
2024-11-29,18.88,18.9,18.88,18.88,36379.0
2024-12-02,18.89,18.89,18.88,18.88,30235.0
2024-12-03,18.88,18.9,18.88,18.89,33144.0
2024-12-04,18.9,18.9,18.89,18.89,9760.0
2024-12-05,18.91,18.91,18.89,18.9,33380.0
2024-12-06,18.9,18.91,18.89,18.91,91219.0
2024-12-09,18.89,18.91,18.89,18.91,18314.0
2024-12-10,18.89,18.91,18.89,18.9,16217.0
2024-12-11,18.89,18.92,18.89,18.91,45749.0
2024-12-12,18.92,18.92,18.89,18.9,37840.0
2024-12-13,18.92,18.92,18.9,18.91,16480.0
2024-12-16,18.91,18.93,18.91,18.92,4825.0
2024-12-17,18.91,18.93,18.91,18.92,7738.0
2024-12-18,18.93,18.93,18.91,18.91,17117.0
2024-12-19,18.91,18.93,18.91,18.93,9546.0
2024-12-20,18.94,18.94,18.91,18.93,18491.0
2024-12-23,18.94,18.94,18.92,18.93,247270.0
2024-12-24,18.945,18.945,18.93,18.93,3244.0
2024-12-27,18.92,18.955,18.92,18.94,42000.0
2024-12-30,18.955,18.955,18.935,18.945,26060.0
2024-12-31,18.955,18.955,18.935,18.955,50550.0
2025-01-02,18.955,18.965,18.935,18.945,45185.0
2025-01-03,18.945,18.965,18.945,18.955,7950.0
2025-01-06,18.945,18.965,18.935,18.965,21757.0
2025-01-07,18.965,18.965,18.945,18.965,12438.0
2025-01-08,18.965,18.965,18.955,18.955,10317.0
2025-01-09,18.975,18.975,18.955,18.965,42034.0
2025-01-10,18.975,18.975,18.955,18.965,175802.0
2025-01-13,18.965,18.975,18.955,18.975,22945.0
2025-01-14,18.955,18.965,18.955,18.965,27717.0
2025-01-15,18.985,18.985,18.955,18.985,17289.0
2025-01-16,19.005,19.005,18.945,18.975,43563.0
2025-01-17,18.985,18.985,18.965,18.985,21365.0
2025-01-20,19.015,19.015,18.975,18.985,29744.0
2025-01-21,18.985,18.995,18.985,18.995,38102.0
2025-01-22,18.995,18.995,18.975,18.995,17878.0
2025-01-23,19.005,19.005,18.975,18.985,17434.0
2025-01-24,19.005,19.005,18.975,18.985,8109.0
2025-01-27,18.985,19.005,18.985,18.985,19900.0
2025-01-28,19.015,19.015,19.0,19.005,21614.0
2025-01-29,18.995,19.015,18.995,19.005,23634.0
2025-01-30,19.015,19.015,18.99,19.0,77681.0
2025-01-31,18.98,19.015,18.98,19.005,6800.0
2025-02-03,19.0,19.015,19.0,19.015,66132.0
2025-02-04,19.005,19.025,19.005,19.015,15654.0
2025-02-05,19.005,19.015,19.0,19.015,48251.0
2025-02-06,19.025,19.025,19.005,19.015,9523.0
2025-02-07,19.005,19.025,19.005,19.025,27039.0
2025-02-10,19.025,19.035,19.015,19.015,21626.0
2025-02-11,19.025,19.025,19.0,19.015,13523.0
2025-02-12,19.015,19.045,19.015,19.025,82738.0
2025-02-13,19.035,19.035,19.015,19.015,25179.0
2025-02-14,19.015,19.045,19.015,19.025,15070.0
2025-02-18,19.025,19.045,19.025,19.035,50283.0
2025-02-19,19.025,19.055,19.025,19.055,36632.0
2025-02-20,19.075,19.085,19.035,19.035,71296.0
2025-02-21,19.055,19.055,19.035,19.045,621589.0
2025-02-24,19.045,19.055,19.045,19.045,27700.0
2025-02-25,19.035,19.055,19.035,19.055,27210.0
2025-02-26,19.065,19.065,19.045,19.045,27053.0
2025-02-27,19.06,19.06,19.05,19.05,33855.0
2025-02-28,19.07,19.07,19.04,19.06,53225.0
2025-03-03,19.03,19.07,19.03,19.07,8601.0
2025-03-04,19.05,19.07,19.05,19.06,19049.0
2025-03-05,19.05,19.07,19.05,19.07,32626.0
2025-03-06,19.05,19.08,19.05,19.06,34131.0
2025-03-07,19.07,19.07,19.05,19.07,38159.0
2025-03-10,19.08,19.08,19.06,19.06,47579.0
2025-03-11,19.08,19.08,19.06,19.06,31624.0
2025-03-12,19.07,19.08,19.06,19.06,19791.0
2025-03-13,19.05,19.08,19.05,19.06,43519.0
2025-03-14,19.09,19.09,19.06,19.07,34058.0
2025-03-17,19.09,19.09,19.07,19.09,12855.0
2025-03-18,19.08,19.09,19.08,19.08,18234.0
2025-03-19,19.09,19.09,19.08,19.09,5660.0
2025-03-20,19.1,19.1,19.08,19.08,21060.0
2025-03-21,19.1,19.1,19.08,19.1,26990.0
2025-03-24,19.07,19.12,19.07,19.1,141110.0
2025-03-25,19.1,19.1,19.08,19.1,21825.0
2025-03-26,19.125,19.125,19.1,19.1,8140.0
2025-03-27,19.09,19.11,19.09,19.11,31030.0
2025-03-28,19.09,19.11,19.09,19.1,23343.0
2025-03-31,19.11,19.11,19.09,19.1,11414.0
2025-04-01,19.09,19.11,19.09,19.11,10862.0
2025-04-02,19.1,19.12,19.1,19.11,5440.0
2025-04-03,19.1,19.12,19.1,19.11,14735.0
2025-04-04,19.11,19.11,19.1,19.1,50941.0
2025-04-07,19.1,19.11,19.1,19.11,26190.0
2025-04-08,19.11,19.12,19.09,19.1,18241.0
2025-04-09,19.1,19.14,19.09,19.12,131345.0
2025-04-10,19.1,19.13,19.1,19.1,62150.0
2025-04-11,19.12,19.12,19.1,19.12,48025.0
2025-04-14,19.11,19.13,19.11,19.12,31155.0
2025-04-15,19.13,19.13,19.115,19.12,18697.0
2025-04-16,19.11,19.12,19.11,19.12,27790.0
2025-04-17,19.12,19.13,19.12,19.13,12927.0
2025-04-21,19.12,19.13,19.12,19.13,34261.0
2025-04-22,19.12,19.14,19.12,19.13,19219.0
2025-04-23,19.13,19.14,19.12,19.13,69722.0
2025-04-24,19.15,19.15,19.13,19.14,39073.0
2025-04-25,19.13,19.15,19.13,19.14,13860.0
2025-04-28,19.135,19.14,19.13,19.14,15300.0
2025-04-29,19.135,19.145,19.135,19.145,61260.0
2025-04-30,19.155,19.155,19.135,19.135,12004.0
2025-05-01,19.135,19.155,19.135,19.145,25502.0
2025-05-02,19.145,19.155,19.135,19.145,39400.0
2025-05-05,19.145,19.155,19.135,19.155,27611.0
2025-05-06,19.165,19.165,19.145,19.155,6020.0
2025-05-07,19.145,19.155,19.145,19.145,7946.0
2025-05-08,19.165,19.165,19.145,19.155,10130.0
2025-05-09,19.165,19.165,19.155,19.155,21409.0
2025-05-12,19.155,19.165,19.145,19.155,12400.0
2025-05-13,19.155,19.165,19.155,19.155,54111.0
2025-05-14,19.155,19.175,19.155,19.155,27570.0
2025-05-15,19.165,19.175,19.165,19.175,127050.0
2025-05-16,19.185,19.185,19.165,19.165,36465.0
2025-05-20,19.185,19.185,19.175,19.175,8395.0
2025-05-21,19.185,19.185,19.165,19.165,27023.0
2025-05-22,19.185,19.195,19.175,19.185,13390.0
2025-05-23,19.175,19.195,19.175,19.195,18600.0
2025-05-26,19.185,19.205,19.185,19.195,47613.0
2025-05-27,19.195,19.205,19.185,19.185,10900.0
2025-05-28,19.185,19.205,19.185,19.185,10541.0
2025-05-29,19.2,19.2,19.18,19.19,47544.0
2025-05-30,19.19,19.2,19.19,19.2,15500.0
2025-06-02,19.2,19.21,19.19,19.21,9459.0
2025-06-03,19.2,19.21,19.2,19.2,14100.0
2025-06-04,19.21,19.21,19.19,19.2,54124.0
2025-06-05,19.21,19.21,19.2,19.21,9935.0
2025-06-06,19.21,19.21,19.2,19.21,10201.0
2025-06-09,19.2,19.22,19.2,19.21,8823.0
2025-06-10,19.21,19.21,19.2,19.21,18563.0
2025-06-11,19.2,19.22,19.2,19.21,19780.0
2025-06-12,19.22,19.23,19.21,19.22,6926.0
2025-06-13,19.21,19.23,19.09,19.23,36928.0
2025-06-16,19.21,19.23,19.21,19.22,38863.0
2025-06-17,19.22,19.23,19.22,19.22,34797.0
2025-06-18,19.21,19.23,19.21,19.22,14060.0
2025-06-19,19.23,19.23,19.22,19.22,18050.0
2025-06-20,19.23,19.24,19.22,19.22,14910.0
2025-06-23,19.24,19.24,19.23,19.23,12297.0
2025-06-24,19.25,19.25,19.23,19.23,6610.0
2025-06-25,19.22,19.24,19.22,19.24,17348.0
2025-06-26,19.25,19.25,19.23,19.25,9724.0
2025-06-27,19.245,19.245,19.225,19.235,16914.0
2025-06-30,19.225,19.245,19.225,19.235,6452.0
2025-07-02,19.225,19.245,19.225,19.235,17265.0
2025-07-03,19.255,19.255,19.235,19.235,19700.0
2025-07-04,19.265,19.265,19.235,19.235,7580.0
2025-07-07,19.235,19.265,19.235,19.245,16684.0
2025-07-08,19.245,19.255,19.245,19.245,7433.0
2025-07-09,19.245,19.255,19.245,19.245,10659.0
2025-07-10,19.245,19.265,19.245,19.245,35332.0
2025-07-11,19.245,19.255,19.245,19.255,11642.0
2025-07-14,19.275,19.275,19.245,19.255,17174.0
2025-07-15,19.255,19.265,19.255,19.265,9924.0
2025-07-16,19.255,19.275,19.255,19.275,9771.0
2025-07-17,19.255,19.275,19.255,19.255,10350.0
2025-07-18,19.265,19.285,19.265,19.275,15170.0
2025-07-21,19.285,19.285,19.265,19.285,24203.0
2025-07-22,19.265,19.285,19.265,19.285,24665.0
2025-07-23,19.285,19.285,19.265,19.275,27415.0
2025-07-24,19.265,19.295,19.265,19.275,1287.0
2025-07-25,19.295,19.295,19.275,19.295,10500.0
2025-07-28,19.275,19.295,19.275,19.285,29754.0
2025-07-29,19.275,19.295,19.275,19.295,41672.0
2025-07-30,19.28,19.3,19.28,19.28,5997.0
2025-07-31,19.27,19.3,19.27,19.29,17273.0
2025-08-01,19.33,19.34,19.29,19.3,37550.0
2025-08-05,19.31,19.32,19.3,19.31,43412.0
2025-08-06,19.29,19.31,19.29,19.3,11457.0
2025-08-07,19.26,19.31,19.26,19.31,7953.0
2025-08-08,19.31,19.32,19.3,19.31,6255.0
2025-08-11,19.3,19.32,19.3,19.31,34940.0
2025-08-12,19.31,19.33,19.3,19.31,17139.0
2025-08-13,19.32,19.33,19.3,19.31,44476.0
2025-08-14,19.31,19.33,19.31,19.31,16105.0
2025-08-15,19.32,19.32,19.31,19.32,4239.0
2025-08-18,19.31,19.33,19.31,19.32,2534.0
2025-08-19,19.33,19.33,19.32,19.32,3500.0
2025-08-20,19.32,19.34,19.32,19.34,9647.0
2025-08-21,19.34,19.34,19.32,19.33,7066.0
2025-08-22,19.34,19.34,19.32,19.32,10900.0
2025-08-25,19.35,19.35,19.335,19.34,6354.0
2025-08-26,19.34,19.34,19.325,19.34,41100.0
2025-08-27,19.34,19.34,19.33,19.34,22428.0
2025-08-28,19.35,19.35,19.33,19.34,30467.0
2025-08-29,19.34,19.37,19.34,19.36,61749.0
2025-09-02,19.34,19.35,19.34,19.35,3888.0
2025-09-03,19.34,19.36,19.34,19.34,12044.0
2025-09-04,19.37,19.37,19.34,19.35,15695.0
2025-09-05,19.36,19.36,19.35,19.35,11807.0
2025-09-08,19.37,19.37,19.34,19.36,19336.0
2025-09-09,19.35,19.37,19.35,19.36,14918.0
2025-09-10,19.35,19.37,19.35,19.36,76250.0
2025-09-11,19.35,19.36,19.35,19.36,3200.0
2025-09-12,19.38,19.38,19.35,19.35,4092.0
2025-09-15,19.35,19.37,19.35,19.35,12524.0
2025-09-16,19.38,19.38,19.35,19.37,15286.0
2025-09-17,19.36,19.39,19.36,19.36,6051.0
2025-09-18,19.555,19.555,19.35,19.38,10599.0
2025-09-19,19.32,19.38,19.32,19.38,17266.0
2025-09-22,19.39,19.39,19.37,19.38,2519.0
2025-09-23,19.39,19.39,19.37,19.37,3949.0
2025-09-24,19.37,19.39,19.37,19.37,7860.0
2025-09-25,19.4,19.4,19.37,19.38,10215.0
2025-09-26,19.37,19.39,19.37,19.38,6600.0
2025-09-29,19.395,19.395,19.375,19.385,30998.0
2025-09-30,19.375,19.395,19.375,19.395,10250.0
2025-10-01,19.405,19.405,19.375,19.385,15408.0
2025-10-02,19.375,19.395,19.375,19.385,9438.0
2025-10-03,19.405,19.405,19.375,19.385,8427.0
2025-10-06,19.385,19.405,19.385,19.385,9979.0
2025-10-07,19.415,19.415,19.385,19.395,7685.0
2025-10-08,19.415,19.415,19.385,19.395,12960.0
2025-10-09,19.415,19.415,19.385,19.395,12343.0
2025-10-10,19.4,19.405,19.395,19.395,20238.0
2025-10-14,19.395,19.415,19.385,19.405,28638.0
2025-10-15,19.425,19.425,19.395,19.405,5524.0
2025-10-16,19.405,19.415,19.405,19.415,11007.0
2025-10-17,19.405,19.425,19.405,19.405,20222.0
2025-10-20,19.435,19.435,19.405,19.425,12145.0
2025-10-21,19.405,19.435,19.405,19.405,3434.0
2025-10-22,19.435,19.435,19.405,19.405,3566.0
2025-10-23,19.435,19.435,19.415,19.415,5225.0
2025-10-24,19.415,19.435,19.415,19.415,3021.0
2025-10-27,19.445,19.445,19.415,19.415,6910.0
2025-10-28,19.425,19.425,19.415,19.415,5079.0
2025-10-29,19.415,19.445,19.415,19.415,5232.0
2025-10-30,19.41,19.44,19.41,19.43,9678.0
2025-10-31,19.45,19.45,19.42,19.42,7075.0
2025-11-03,19.44,19.44,19.42,19.43,5553.0
2025-11-04,19.42,19.43,19.42,19.43,3200.0
2025-11-05,19.43,19.43,19.42,19.43,12930.0
2025-11-06,19.45,19.45,19.43,19.44,7510.0
2025-11-07,19.43,19.44,19.43,19.44,13141.0
2025-11-10,19.43,19.45,19.43,19.44,32654.0
2025-11-11,19.44,19.48,19.43,19.48,24295.0
2025-11-12,19.46,19.46,19.44,19.45,5016.0
2025-11-13,19.44,19.46,19.44,19.45,7225.0
2025-11-14,19.44,19.46,19.44,19.45,7400.0
2025-11-17,19.44,19.46,19.44,19.46,9879.0
2025-11-18,19.47,19.47,19.45,19.46,16042.0
2025-11-19,19.47,19.47,19.45,19.46,8967.0
2025-11-20,19.45,19.48,19.45,19.47,95569.0
2025-11-21,19.45,19.46,19.45,19.46,99979.0
2025-11-24,19.48,19.48,19.46,19.46,442316.0
2025-11-25,19.48,19.48,19.46,19.47,9143.0
2025-11-26,19.47,19.48,19.46,19.47,4235.0