Date,Open,High,Low,Close,Volume
2017-10-02,13.995,13.995,13.98,13.98,9760.0
2017-10-03,13.99,13.99,13.99,13.99,13230.0
2017-10-04,14.01,14.01,14.0,14.0,18006.0
2017-10-05,14.01,14.01,14.0,14.01,56351.0
2017-10-06,13.98,14.0,13.98,14.0,49151.0
2017-10-10,14.0,14.0,14.0,14.0,96207.0
2017-10-11,13.99,13.99,13.98,13.99,62960.0
2017-10-12,14.0,14.0,13.995,14.0,53379.0
2017-10-13,14.0,14.01,13.99,14.01,32569.0
2017-10-16,14.01,14.01,13.995,14.0,48203.0
2017-10-17,13.995,14.0,13.995,14.0,34656.0
2017-10-18,14.0,14.015,13.995,14.01,31578.0
2017-10-19,14.015,14.015,14.01,14.015,27782.0
2017-10-20,14.015,14.015,13.99,14.01,46576.0
2017-10-23,14.025,14.03,14.015,14.03,78249.0
2017-10-24,14.025,14.025,14.01,14.025,24229.0
2017-10-25,14.01,14.015,14.0,14.015,129534.0
2017-10-26,14.025,14.025,14.0,14.015,54093.0
2017-10-27,14.0,14.01,14.0,14.01,157161.0
2017-10-30,14.03,14.035,14.015,14.035,38710.0
2017-10-31,14.02,14.035,14.02,14.035,18955.0
2017-11-01,14.05,14.05,14.02,14.05,162536.0
2017-11-02,14.055,14.055,14.05,14.055,22106.0
2017-11-03,14.065,14.065,14.05,14.065,62740.0
2017-11-06,14.065,14.065,14.055,14.055,105288.0
2017-11-07,14.07,14.07,14.055,14.07,33292.0
2017-11-08,14.065,14.065,14.035,14.05,46212.0
2017-11-09,14.05,14.05,14.035,14.05,38688.0
2017-11-10,14.04,14.04,14.02,14.035,59944.0
2017-11-13,14.055,14.055,14.02,14.03,125754.0
2017-11-14,14.02,14.02,14.005,14.02,45690.0
2017-11-15,14.015,14.015,14.0,14.005,85521.0
2017-11-16,14.015,14.015,14.005,14.015,78976.0
2017-11-17,14.035,14.035,14.03,14.03,46986.0
2017-11-20,14.05,14.05,14.03,14.035,37764.0
2017-11-21,14.05,14.05,14.03,14.03,57052.0
2017-11-22,14.055,14.065,14.055,14.065,73010.0
2017-11-23,14.07,14.075,14.065,14.075,16761.0
2017-11-24,14.07,14.07,14.055,14.07,88550.0
2017-11-27,14.075,14.075,14.055,14.07,69050.0
2017-11-28,14.09,14.09,14.07,14.085,38268.0
2017-11-29,14.1,14.1,14.08,14.085,103061.0
2017-11-30,14.08,14.08,14.065,14.065,42629.0
2017-12-01,14.07,14.08,14.065,14.08,88385.0
2017-12-04,14.065,14.065,14.06,14.065,43691.0
2017-12-05,14.065,14.065,14.05,14.06,21838.0
2017-12-06,14.07,14.07,14.06,14.07,50745.0
2017-12-07,14.08,14.08,14.065,14.065,19735.0
2017-12-08,14.08,14.08,14.065,14.08,33914.0
2017-12-11,14.085,14.085,14.065,14.08,46258.0
2017-12-12,14.07,14.08,14.05,14.08,36417.0
2017-12-13,14.08,14.08,14.06,14.08,183145.0
2017-12-14,14.085,14.085,14.06,14.08,96052.0
2017-12-15,14.07,14.07,14.065,14.07,146673.0
2017-12-18,14.08,14.08,14.065,14.07,31327.0
2017-12-19,14.065,14.065,14.05,14.06,90513.0
2017-12-20,14.06,14.06,14.045,14.05,81242.0
2017-12-21,14.05,14.05,14.045,14.05,55920.0
2017-12-22,14.045,14.045,14.03,14.03,52797.0
2017-12-27,14.035,14.05,14.03,14.05,43328.0
2017-12-28,14.1,14.1,14.015,14.04,138765.0
2017-12-29,14.04,14.055,14.035,14.055,43752.0
2018-01-02,14.05,14.05,14.03,14.035,37494.0
2018-01-03,14.055,14.065,14.04,14.055,41362.0
2018-01-04,14.055,14.065,14.04,14.065,27261.0
2018-01-05,14.075,14.075,14.055,14.07,29984.0
2018-01-08,14.075,14.075,14.055,14.075,113497.0
2018-01-09,14.07,14.07,14.055,14.065,54016.0
2018-01-10,14.055,14.055,14.03,14.04,42614.0
2018-01-11,14.055,14.065,14.04,14.055,55211.0
2018-01-12,14.055,14.065,14.04,14.055,75605.0
2018-01-15,14.07,14.075,14.065,14.07,104171.0
2018-01-16,14.065,14.07,14.04,14.04,48179.0
2018-01-17,14.065,14.065,14.04,14.055,63674.0
2018-01-18,14.05,14.055,14.035,14.05,90962.0
2018-01-19,14.055,14.055,14.04,14.04,75073.0
2018-01-22,14.05,14.05,14.04,14.05,35479.0
2018-01-23,14.055,14.055,14.04,14.055,82252.0
2018-01-24,14.07,14.07,14.04,14.055,146012.0
2018-01-25,14.06,14.06,14.055,14.055,116878.0
2018-01-26,14.07,14.07,14.055,14.06,134270.0
2018-01-29,14.055,14.055,14.035,14.055,109064.0
2018-01-30,14.035,14.045,14.035,14.035,38784.0
2018-01-31,14.025,14.025,14.005,14.025,103649.0
2018-02-01,14.045,14.045,14.01,14.02,38788.0
2018-02-02,14.04,14.04,14.01,14.02,131115.0
2018-02-05,14.025,14.06,14.005,14.06,79130.0
2018-02-06,14.025,14.04,14.005,14.025,76026.0
2018-02-07,14.02,14.02,13.99,13.995,75379.0
2018-02-08,13.985,14.01,13.985,14.005,34739.0
2018-02-09,13.995,13.995,13.97,13.995,41799.0
2018-02-12,13.99,14.005,13.96,13.995,83609.0
2018-02-13,13.955,13.99,13.955,13.985,100279.0
2018-02-14,13.975,13.975,13.955,13.955,50587.0
2018-02-15,13.935,13.955,13.935,13.955,103345.0
2018-02-16,13.96,13.99,13.955,13.99,43425.0
2018-02-20,13.985,13.99,13.96,13.96,81845.0
2018-02-21,13.985,13.995,13.95,13.96,73087.0
2018-02-22,13.985,13.985,13.96,13.975,123712.0
2018-02-23,13.985,13.985,13.97,13.985,84420.0
2018-02-26,14.01,14.02,13.99,14.02,75924.0
2018-02-27,13.995,14.02,13.99,14.005,144864.0
2018-02-28,14.005,14.005,13.975,13.985,52414.0
2018-03-01,14.01,14.01,13.99,13.995,76735.0
2018-03-02,14.02,14.02,13.995,14.02,52910.0
2018-03-05,14.02,14.02,13.995,14.005,52144.0
2018-03-06,14.005,14.005,13.985,13.99,68431.0
2018-03-07,13.975,14.01,13.975,13.995,39355.0
2018-03-08,14.02,14.02,13.995,14.005,71120.0
2018-03-09,14.025,14.025,14.01,14.02,38135.0
2018-03-12,14.025,14.025,13.995,14.025,58761.0
2018-03-13,14.03,14.03,14.01,14.025,96145.0
2018-03-14,14.03,14.03,14.01,14.025,55988.0
2018-03-15,14.025,14.025,13.995,14.02,51747.0
2018-03-16,14.02,14.02,14.005,14.01,39501.0
2018-03-19,14.025,14.025,14.005,14.01,37865.0
2018-03-20,14.005,14.005,13.985,13.995,40482.0
2018-03-21,13.995,13.995,13.975,13.99,59760.0
2018-03-22,14.005,14.005,13.975,14.0,87333.0
2018-03-23,14.005,14.005,14.0,14.0,31323.0
2018-03-26,13.99,14.005,13.99,14.0,52168.0
2018-03-27,14.005,14.01,13.99,14.01,43657.0
2018-03-28,14.01,14.035,14.01,14.02,162062.0
2018-03-29,14.01,14.035,14.01,14.035,82322.0
2018-04-02,14.055,14.06,14.035,14.055,49541.0
2018-04-03,14.035,14.055,14.025,14.045,83666.0
2018-04-04,14.04,14.045,14.025,14.04,96005.0
2018-04-05,14.045,14.045,14.035,14.04,35813.0
2018-04-06,14.055,14.055,14.035,14.055,52646.0
2018-04-09,14.07,14.07,14.04,14.06,89991.0
2018-04-10,14.055,14.055,14.04,14.04,106609.0
2018-04-11,14.045,14.045,14.035,14.045,87724.0
2018-04-12,14.035,14.04,14.02,14.035,78709.0
2018-04-13,14.045,14.045,14.025,14.035,72906.0
2018-04-16,14.045,14.045,14.02,14.04,81006.0
2018-04-17,14.055,14.055,14.04,14.05,45019.0
2018-04-18,14.055,14.055,14.035,14.04,59879.0
2018-04-19,14.045,14.045,14.025,14.045,100585.0
2018-04-20,14.035,14.035,14.005,14.01,111966.0
2018-04-23,14.01,14.02,14.0,14.0,34269.0
2018-04-24,13.99,13.99,13.97,13.975,166352.0
2018-04-25,13.97,13.99,13.97,13.985,59469.0
2018-04-26,13.985,13.985,13.975,13.985,89402.0
2018-04-27,14.0,14.02,13.99,14.005,35125.0
2018-04-30,14.0,14.02,13.985,14.02,81734.0
2018-05-01,14.025,14.025,14.0,14.01,80388.0
2018-05-02,14.0,14.005,13.99,14.005,63273.0
2018-05-03,13.99,13.99,13.985,13.985,47286.0
2018-05-04,13.975,13.985,13.955,13.975,59253.0
2018-05-07,13.985,13.985,13.965,13.985,123584.0
2018-05-08,13.975,13.975,13.965,13.97,50798.0
2018-05-09,13.955,13.965,13.94,13.955,71382.0
2018-05-10,13.94,13.95,13.94,13.95,88127.0
2018-05-11,13.965,13.985,13.965,13.975,87185.0
2018-05-14,13.965,13.975,13.955,13.97,48796.0
2018-05-15,13.935,13.95,13.925,13.94,126974.0
2018-05-16,13.935,13.935,13.915,13.925,53365.0
2018-05-17,13.925,13.925,13.915,13.92,118023.0
2018-05-18,13.89,13.95,13.89,13.92,51955.0
2018-05-22,13.92,13.925,13.905,13.92,66263.0
2018-05-23,13.92,13.945,13.91,13.935,441481.0
2018-05-24,13.95,13.96,13.945,13.96,86314.0
2018-05-25,13.95,13.95,13.945,13.945,90048.0
2018-05-28,13.96,13.985,13.96,13.98,63317.0
2018-05-29,13.965,13.995,13.96,13.97,254446.0
2018-05-30,14.01,14.01,13.98,13.985,53116.0
2018-05-31,13.98,13.985,13.96,13.97,59887.0
2018-06-01,13.96,13.97,13.95,13.965,31387.0
2018-06-04,13.95,13.965,13.95,13.96,30800.0
2018-06-05,13.96,13.96,13.945,13.95,85129.0
2018-06-06,13.95,13.95,13.935,13.945,84317.0
2018-06-07,13.92,13.95,13.915,13.945,130443.0
2018-06-08,13.96,13.965,13.935,13.96,59285.0
2018-06-11,13.93,13.95,13.93,13.945,27629.0
2018-06-12,13.93,13.945,13.92,13.945,50158.0
2018-06-13,13.935,13.945,13.91,13.92,49905.0
2018-06-14,13.915,13.935,13.915,13.93,64779.0
2018-06-15,13.915,13.935,13.915,13.93,216138.0
2018-06-18,13.935,13.935,13.92,13.935,51264.0
2018-06-19,13.935,13.945,13.935,13.945,79740.0
2018-06-20,13.945,13.95,13.93,13.93,52562.0
2018-06-21,13.95,13.96,13.92,13.95,81083.0
2018-06-22,13.945,13.965,13.945,13.96,20214.0
2018-06-25,13.97,13.97,13.96,13.96,27587.0
2018-06-26,13.96,13.98,13.96,13.96,42394.0
2018-06-27,13.97,13.98,13.965,13.97,37991.0
2018-06-28,13.98,13.98,13.965,13.97,39675.0
2018-06-29,13.96,13.97,13.96,13.96,21478.0
2018-07-03,13.935,13.965,13.935,13.965,41844.0
2018-07-04,13.97,13.98,13.97,13.98,60474.0
2018-07-05,13.96,13.98,13.96,13.98,75878.0
2018-07-06,13.98,13.995,13.98,13.99,39638.0
2018-07-09,14.0,14.0,13.985,13.995,46747.0
2018-07-10,13.995,14.0,13.985,13.985,56845.0
2018-07-11,13.985,14.015,13.985,14.01,50818.0
2018-07-12,14.01,14.02,14.0,14.02,51168.0
2018-07-13,14.01,14.03,14.01,14.02,36077.0
2018-07-16,14.03,14.03,14.01,14.015,109738.0
2018-07-17,14.015,14.03,14.015,14.015,44057.0
2018-07-18,14.015,14.03,14.01,14.015,48976.0
2018-07-19,14.015,14.02,14.01,14.02,145773.0
2018-07-20,14.03,14.03,14.01,14.02,37280.0
2018-07-23,14.025,14.025,13.995,13.995,90541.0
2018-07-24,14.005,14.01,13.99,14.005,86920.0
2018-07-25,14.005,14.005,13.98,13.99,54619.0
2018-07-26,14.005,14.01,13.995,14.005,64486.0
2018-07-27,14.01,14.02,14.005,14.01,57039.0
2018-07-30,14.02,14.03,13.995,14.025,68062.0
2018-07-31,14.025,14.025,14.01,14.025,94908.0
2018-08-01,14.005,14.02,14.005,14.01,22857.0
2018-08-02,14.01,14.01,14.005,14.01,61204.0
2018-08-03,14.02,14.025,14.005,14.02,53006.0
2018-08-07,14.025,14.025,14.01,14.01,49281.0
2018-08-08,14.01,14.025,14.01,14.02,42327.0
2018-08-09,14.01,14.025,14.005,14.025,76117.0
2018-08-10,14.025,14.03,14.005,14.03,136759.0
2018-08-13,14.005,14.005,13.99,13.99,33491.0
2018-08-14,13.96,13.97,13.945,13.95,42806.0
2018-08-15,13.98,13.99,13.975,13.99,64914.0
2018-08-16,13.975,14.005,13.975,14.005,51152.0
2018-08-17,14.005,14.025,13.99,14.02,86122.0
2018-08-20,14.02,14.02,14.005,14.005,41792.0
2018-08-21,14.005,14.02,14.005,14.01,41895.0
2018-08-22,14.025,14.025,14.005,14.01,141557.0
2018-08-23,14.025,14.025,14.005,14.01,115518.0
2018-08-24,14.02,14.025,14.005,14.02,76970.0
2018-08-27,14.025,14.025,14.005,14.01,28466.0
2018-08-28,14.005,14.01,14.0,14.01,49153.0
2018-08-29,14.0,14.0,13.975,13.99,50244.0
2018-08-30,13.985,13.985,13.97,13.975,33963.0
2018-08-31,13.97,13.97,13.96,13.97,36594.0
2018-09-04,13.96,13.975,13.96,13.97,38502.0
2018-09-05,13.935,13.95,13.935,13.95,68172.0
2018-09-06,13.94,13.955,13.94,13.95,172714.0
2018-09-07,13.94,13.94,13.925,13.94,220773.0
2018-09-10,13.95,13.955,13.94,13.95,41399.0
2018-09-11,13.94,13.94,13.925,13.935,56217.0
2018-09-12,13.925,13.94,13.925,13.935,62458.0
2018-09-13,13.955,13.955,13.94,13.94,60348.0
2018-09-14,13.95,13.96,13.95,13.95,26644.0
2018-09-17,13.95,13.97,13.95,13.96,30351.0
2018-09-18,13.94,13.955,13.94,13.95,40284.0
2018-09-19,13.95,13.95,13.92,13.935,59087.0
2018-09-20,13.955,13.955,13.93,13.94,96539.0
2018-09-21,13.945,13.96,13.945,13.96,47330.0
2018-09-24,13.965,13.98,13.965,13.965,29549.0
2018-09-25,13.98,13.98,13.96,13.98,77775.0
2018-09-26,13.98,13.99,13.965,13.965,153931.0
2018-09-27,13.98,13.99,13.965,13.975,170414.0
2018-09-28,14.015,14.015,13.995,14.005,139733.0
2018-10-01,13.995,14.01,13.99,13.995,131692.0
2018-10-02,14.005,14.015,14.005,14.015,149426.0
2018-10-03,14.015,14.015,13.99,13.995,122232.0
2018-10-04,13.99,13.99,13.975,13.98,124801.0
2018-10-05,13.96,13.96,13.925,13.925,77401.0
2018-10-09,13.945,13.96,13.945,13.955,29965.0
2018-10-10,13.955,13.955,13.94,13.945,63782.0
2018-10-11,13.955,13.96,13.945,13.955,37277.0
2018-10-12,13.965,13.99,13.965,13.975,111367.0
2018-10-15,13.965,13.99,13.965,13.98,36521.0
2018-10-16,13.99,13.995,13.98,13.995,54592.0
2018-10-17,14.01,14.015,14.005,14.005,48349.0
2018-10-18,14.005,14.01,13.995,14.01,41698.0
2018-10-19,14.005,14.005,13.98,13.99,32755.0
2018-10-22,13.99,14.005,13.98,13.99,44952.0
2018-10-23,14.015,14.015,14.0,14.015,90158.0
2018-10-24,14.005,14.005,13.985,14.005,54411.0
2018-10-25,13.985,14.0,13.985,13.995,37709.0
2018-10-26,14.005,14.03,14.005,14.03,56189.0
2018-10-29,14.045,14.045,14.015,14.035,34969.0
2018-10-30,14.015,14.02,14.0,14.015,44835.0
2018-10-31,14.015,14.015,14.0,14.005,83465.0
2018-11-01,14.0,14.015,13.995,14.015,72629.0
2018-11-02,13.995,14.02,13.995,13.995,121058.0
2018-11-05,14.0,14.03,14.0,14.015,77888.0
2018-11-06,14.035,14.035,14.005,14.005,76802.0
2018-11-07,14.03,14.035,14.02,14.035,53106.0
2018-11-08,14.045,14.045,14.015,14.02,59790.0
2018-11-09,14.02,14.03,14.005,14.03,38845.0
2018-11-12,14.03,14.05,14.005,14.03,36953.0
2018-11-13,14.03,14.03,14.015,14.02,45285.0
2018-11-14,14.03,14.035,14.015,14.03,48237.0
2018-11-15,14.005,14.035,14.005,14.03,38135.0
2018-11-16,14.035,14.035,14.015,14.035,40954.0
2018-11-19,14.03,14.05,14.02,14.045,46189.0
2018-11-20,14.035,14.035,14.015,14.02,62134.0
2018-11-21,14.015,14.05,13.98,13.985,249343.0
2018-11-22,14.0,14.0,13.985,13.995,22123.0
2018-11-23,14.01,14.01,13.97,13.985,47258.0
2018-11-26,13.985,14.0,13.985,13.995,68429.0
2018-11-27,13.97,13.995,13.965,13.97,72616.0
2018-11-28,13.95,14.0,13.95,13.98,138882.0
2018-11-29,14.01,14.01,13.98,13.995,45210.0
2018-11-30,14.0,14.02,14.0,14.02,73494.0
2018-12-03,14.03,14.03,14.015,14.015,50555.0
2018-12-04,14.03,14.035,14.015,14.015,99443.0
2018-12-05,13.995,14.03,13.995,14.03,75924.0
2018-12-06,14.045,14.045,14.02,14.045,135197.0
2018-12-07,14.02,14.05,14.02,14.03,76826.0
2018-12-10,14.045,14.065,14.045,14.05,105511.0
2018-12-11,14.06,14.06,14.03,14.03,78382.0
2018-12-12,14.045,14.045,14.03,14.045,62328.0
2018-12-13,14.015,14.045,14.015,14.045,156114.0
2018-12-14,14.035,14.06,14.035,14.045,54397.0
2018-12-17,14.045,14.06,14.035,14.035,67491.0
2018-12-18,14.045,14.08,14.045,14.075,139348.0
2018-12-19,14.065,14.08,14.05,14.05,106363.0
2018-12-20,14.06,14.075,14.035,14.05,268648.0
2018-12-21,14.06,14.08,14.06,14.075,118331.0
2018-12-24,14.075,14.08,14.025,14.075,19608.0
2018-12-27,14.08,14.08,14.06,14.065,40904.0
2018-12-28,14.065,14.11,14.065,14.105,56776.0
2018-12-31,14.09,14.14,14.08,14.14,36424.0
2019-01-02,14.13,14.13,14.11,14.13,32141.0
2019-01-03,14.12,14.145,14.12,14.145,171653.0
2019-01-04,14.16,14.16,14.145,14.155,79433.0
2019-01-07,14.17,14.175,14.155,14.16,170448.0
2019-01-08,14.17,14.17,14.145,14.16,88335.0
2019-01-09,14.17,14.17,14.145,14.155,93688.0
2019-01-10,14.16,14.19,14.16,14.17,106050.0
2019-01-11,14.185,14.205,14.185,14.185,95715.0
2019-01-14,14.205,14.22,14.205,14.21,61730.0
2019-01-15,14.225,14.225,14.22,14.225,91552.0
2019-01-16,14.225,14.235,14.22,14.235,69421.0
2019-01-17,14.235,14.25,14.235,14.24,84365.0
2019-01-18,14.235,14.24,14.225,14.235,110542.0
2019-01-21,14.255,14.28,14.235,14.27,62690.0
2019-01-22,14.255,14.255,14.225,14.235,86899.0
2019-01-23,14.26,14.265,14.25,14.265,108267.0
2019-01-24,14.275,14.28,14.265,14.28,121295.0
2019-01-25,14.285,14.3,14.285,14.295,84960.0
2019-01-28,14.285,14.295,14.28,14.285,58503.0
2019-01-29,14.28,14.31,14.28,14.3,104192.0
2019-01-30,14.31,14.34,14.295,14.325,245857.0
2019-01-31,14.34,14.355,14.33,14.355,131944.0
2019-02-01,14.355,14.36,14.34,14.34,74670.0
2019-02-04,14.325,14.34,14.325,14.33,97473.0
2019-02-05,14.34,14.355,14.33,14.355,96072.0
2019-02-06,14.36,14.365,14.345,14.345,97162.0
2019-02-07,14.375,14.375,14.36,14.365,51060.0
2019-02-08,14.365,14.38,14.365,14.38,69283.0
2019-02-11,14.36,14.375,14.36,14.365,60007.0
2019-02-12,14.39,14.39,14.375,14.375,72363.0
2019-02-13,14.375,14.38,14.36,14.365,84393.0
2019-02-14,14.36,14.38,14.36,14.38,85279.0
2019-02-15,14.395,14.42,14.365,14.395,191203.0
2019-02-19,14.395,14.395,14.375,14.395,119062.0
2019-02-20,14.41,14.41,14.38,14.39,67204.0
2019-02-21,14.395,14.395,14.38,14.39,177041.0
2019-02-22,14.415,14.43,14.41,14.425,84762.0
2019-02-25,14.415,14.425,14.395,14.415,60204.0
2019-02-26,14.43,14.44,14.425,14.43,156256.0
2019-02-27,14.43,14.44,14.425,14.425,133617.0
2019-02-28,14.445,14.445,14.425,14.435,204023.0
2019-03-01,14.445,14.445,14.43,14.43,99148.0
2019-03-04,14.455,14.455,14.44,14.455,98909.0
2019-03-05,14.455,14.455,14.43,14.445,83540.0
2019-03-06,14.445,14.46,14.44,14.455,108625.0
2019-03-07,14.455,14.475,14.455,14.46,91399.0
2019-03-08,14.46,14.47,14.455,14.47,167279.0
2019-03-11,14.47,14.47,14.455,14.47,101525.0
2019-03-12,14.485,14.485,14.47,14.485,127268.0
2019-03-13,14.505,14.505,14.485,14.49,113313.0
2019-03-14,14.51,14.51,14.49,14.5,142002.0
2019-03-15,14.505,14.525,14.505,14.525,286816.0
2019-03-18,14.54,14.55,14.525,14.55,159466.0
2019-03-19,14.54,14.55,14.535,14.535,84324.0
2019-03-20,14.535,14.58,14.52,14.57,130003.0
2019-03-21,14.575,14.575,14.56,14.565,129597.0
2019-03-22,14.565,14.59,14.565,14.585,154259.0
2019-03-25,14.565,14.58,14.56,14.575,67561.0
2019-03-26,14.575,14.59,14.565,14.58,196403.0
2019-03-27,14.59,14.59,14.565,14.58,130125.0
2019-03-28,14.565,14.59,14.565,14.59,86157.0
2019-03-29,14.58,14.595,14.575,14.595,205705.0
2019-04-01,14.58,14.58,14.56,14.565,85023.0
2019-04-02,14.565,14.59,14.565,14.58,71226.0
2019-04-03,14.575,14.58,14.565,14.57,108503.0
2019-04-04,14.605,14.605,14.59,14.59,156866.0
2019-04-05,14.595,14.605,14.595,14.605,93827.0
2019-04-08,14.625,14.625,14.605,14.61,180287.0
2019-04-09,14.595,14.625,14.595,14.62,67557.0
2019-04-10,14.61,14.64,14.61,14.64,115846.0
2019-04-11,14.62,14.64,14.62,14.635,136392.0
2019-04-12,14.655,14.655,14.64,14.64,98626.0
2019-04-15,14.64,14.655,14.64,14.65,52543.0
2019-04-16,14.665,14.665,14.65,14.65,150366.0
2019-04-17,14.665,14.665,14.655,14.655,65953.0
2019-04-18,14.67,14.69,14.665,14.685,105682.0
2019-04-22,14.69,14.69,14.66,14.67,363288.0
2019-04-23,14.67,14.675,14.66,14.67,88520.0
2019-04-24,14.685,14.69,14.675,14.69,110611.0
2019-04-25,14.675,14.685,14.67,14.675,134300.0
2019-04-26,14.67,14.675,14.66,14.67,121497.0
2019-04-29,14.67,14.675,14.66,14.67,124720.0
2019-04-30,14.685,14.685,14.66,14.685,121758.0
2019-05-01,14.685,14.7,14.67,14.67,105741.0
2019-05-02,14.685,14.685,14.67,14.685,122012.0
2019-05-03,14.675,14.675,14.67,14.675,110704.0
2019-05-06,14.69,14.69,14.685,14.69,76446.0
2019-05-07,14.69,14.7,14.685,14.69,93203.0
2019-05-08,14.69,14.69,14.67,14.675,139177.0
2019-05-09,14.685,14.685,14.67,14.675,53406.0
2019-05-10,14.67,14.67,14.66,14.665,91535.0
2019-05-13,14.685,14.685,14.66,14.68,35415.0
2019-05-14,14.685,14.685,14.67,14.675,106445.0
2019-05-15,14.69,14.69,14.685,14.69,116140.0
2019-05-16,14.69,14.7,14.675,14.69,134370.0
2019-05-17,14.7,14.715,14.685,14.705,83550.0
2019-05-21,14.69,14.69,14.675,14.685,61478.0
2019-05-22,14.715,14.715,14.69,14.715,91310.0
2019-05-23,14.715,14.715,14.71,14.71,53176.0
2019-05-24,14.71,14.715,14.7,14.71,377317.0
2019-05-27,14.715,14.715,14.7,14.71,59387.0
2019-05-28,14.715,14.72,14.7,14.72,75223.0
2019-05-29,14.72,14.73,14.715,14.715,113763.0
2019-05-30,14.72,14.72,14.715,14.715,137595.0
2019-05-31,14.735,14.745,14.73,14.745,90693.0
2019-06-03,14.73,14.745,14.72,14.745,147096.0
2019-06-04,14.745,14.745,14.73,14.745,139454.0
2019-06-05,14.75,14.76,14.745,14.76,78817.0
2019-06-06,14.765,14.775,14.76,14.765,86994.0
2019-06-07,14.765,14.78,14.765,14.775,146636.0
2019-06-10,14.775,14.78,14.765,14.775,114461.0
2019-06-11,14.78,14.79,14.765,14.79,75570.0
2019-06-12,14.795,14.81,14.79,14.81,104499.0
2019-06-13,14.81,14.825,14.805,14.825,129601.0
2019-06-14,14.82,14.82,14.805,14.82,68380.0
2019-06-17,14.84,14.84,14.82,14.835,70511.0
2019-06-18,14.835,14.835,14.82,14.825,165663.0
2019-06-19,14.82,14.86,14.82,14.86,141487.0
2019-06-20,14.875,14.885,14.855,14.885,111184.0
2019-06-21,14.9,14.905,14.875,14.905,76464.0
2019-06-24,14.9,14.9,14.89,14.9,72975.0
2019-06-25,14.9,14.905,14.885,14.905,140757.0
2019-06-26,14.885,14.89,14.87,14.885,78760.0
2019-06-27,14.875,14.875,14.87,14.875,93833.0
2019-06-28,14.875,14.905,14.875,14.9,95817.0
2019-07-02,14.89,14.905,14.89,14.905,76628.0
2019-07-03,14.905,14.935,14.905,14.935,108680.0
2019-07-04,14.935,14.935,14.915,14.935,57790.0
2019-07-05,14.905,14.93,14.905,14.93,75162.0
2019-07-08,14.92,14.93,14.905,14.915,64152.0
2019-07-09,14.915,14.915,14.9,14.915,68381.0
2019-07-10,14.915,14.92,14.905,14.92,91851.0
2019-07-11,14.93,14.93,14.915,14.93,94583.0
2019-07-12,14.92,14.93,14.915,14.93,52379.0
2019-07-15,14.93,14.93,14.92,14.93,79999.0
2019-07-16,14.93,14.93,14.915,14.93,96769.0
2019-07-17,14.93,14.93,14.915,14.93,119022.0
2019-07-18,14.93,14.935,14.915,14.935,154883.0
2019-07-19,14.935,14.935,14.915,14.93,68360.0
2019-07-22,14.95,14.95,14.93,14.945,93098.0
2019-07-23,14.945,14.945,14.935,14.945,131504.0
2019-07-24,14.945,14.95,14.935,14.95,123626.0
2019-07-25,14.96,14.96,14.945,14.96,104310.0
2019-07-26,14.95,14.96,14.935,14.95,70188.0
2019-07-29,14.96,14.96,14.945,14.96,57445.0
2019-07-30,14.95,14.96,14.935,14.95,78435.0
2019-07-31,14.945,14.95,14.92,14.94,80085.0
2019-08-01,14.935,14.975,14.93,14.975,141874.0
2019-08-02,14.95,14.96,14.93,14.96,56566.0
2019-08-06,14.935,14.945,14.93,14.945,92848.0
2019-08-07,14.915,14.915,14.905,14.915,111104.0
2019-08-08,14.905,14.905,14.89,14.905,81251.0
2019-08-09,14.915,14.915,14.89,14.905,88714.0
2019-08-12,14.9,14.92,14.9,14.92,149696.0
2019-08-13,14.83,14.855,14.825,14.855,106998.0
2019-08-14,14.8,14.81,14.785,14.8,132075.0
2019-08-15,14.76,14.76,14.745,14.75,143507.0
2019-08-16,14.765,14.78,14.75,14.78,53431.0
2019-08-19,14.765,14.78,14.765,14.78,60526.0
2019-08-20,14.78,14.785,14.765,14.765,116516.0
2019-08-21,14.775,14.78,14.76,14.78,96297.0
2019-08-22,14.8,14.8,14.785,14.79,70279.0
2019-08-23,14.805,14.805,14.785,14.8,72950.0
2019-08-26,14.785,14.815,14.785,14.805,78606.0
2019-08-27,14.805,14.82,14.79,14.82,77053.0
2019-08-28,14.79,14.79,14.785,14.79,118064.0
2019-08-29,14.775,14.785,14.765,14.775,136735.0
2019-08-30,14.76,14.77,14.74,14.77,56990.0
2019-09-03,14.76,14.77,14.745,14.76,65212.0
2019-09-04,14.76,14.775,14.755,14.76,136533.0
2019-09-05,14.775,14.79,14.77,14.785,94550.0
2019-09-06,14.805,14.805,14.79,14.805,158995.0
2019-09-09,14.8,14.8,14.785,14.79,79031.0
2019-09-10,14.785,14.8,14.775,14.785,88332.0
2019-09-11,14.79,14.8,14.785,14.8,97780.0
2019-09-12,14.79,14.815,14.79,14.815,107425.0
2019-09-13,14.82,14.82,14.805,14.82,98679.0
2019-09-16,14.82,14.83,14.815,14.83,79995.0
2019-09-17,14.82,14.83,14.805,14.83,123077.0
2019-09-18,14.815,14.82,14.79,14.805,101393.0
2019-09-19,14.785,14.815,14.785,14.8,83013.0
2019-09-20,14.825,14.825,14.795,14.82,101679.0
2019-09-23,14.81,14.84,14.81,14.84,75104.0
2019-09-24,14.84,14.84,14.81,14.84,163973.0
2019-09-25,14.85,14.85,14.81,14.835,121966.0
2019-09-26,14.835,14.84,14.825,14.835,103503.0
2019-09-27,14.825,14.835,14.81,14.825,120579.0
2019-09-30,14.85,14.86,14.82,14.855,99702.0
2019-10-01,14.85,14.86,14.825,14.86,226010.0
2019-10-02,14.84,14.86,14.84,14.855,72744.0
2019-10-03,14.855,14.875,14.855,14.875,127888.0
2019-10-04,14.875,14.885,14.86,14.885,92958.0
2019-10-07,14.875,14.885,14.86,14.885,82286.0
2019-10-08,14.87,14.875,14.85,14.87,79551.0
2019-10-09,14.875,14.875,14.85,14.87,78007.0
2019-10-10,14.87,14.87,14.855,14.87,73780.0
2019-10-11,14.87,14.885,14.86,14.885,84501.0
2019-10-15,14.875,14.89,14.875,14.885,92212.0
2019-10-16,14.885,14.89,14.875,14.89,81099.0
2019-10-17,14.9,14.9,14.89,14.9,79548.0
2019-10-18,14.9,14.905,14.9,14.905,136817.0
2019-10-21,14.905,14.915,14.9,14.915,75427.0
2019-10-22,14.915,14.915,14.9,14.915,100513.0
2019-10-23,14.915,14.915,14.9,14.9,74910.0
2019-10-24,14.91,14.915,14.91,14.91,80738.0
2019-10-25,14.91,14.925,14.91,14.915,100964.0
2019-10-28,14.91,14.93,14.91,14.915,85045.0
2019-10-29,14.91,14.915,14.9,14.9,109428.0
2019-10-30,14.9,14.91,14.885,14.91,80654.0
2019-10-31,14.915,14.93,14.915,14.93,115361.0
2019-11-01,14.93,14.93,14.925,14.93,99975.0
2019-11-04,14.925,14.945,14.925,14.94,133362.0
2019-11-05,14.955,14.96,14.94,14.96,98524.0
2019-11-06,14.93,14.955,14.93,14.955,84298.0
2019-11-07,14.94,14.945,14.925,14.945,105464.0
2019-11-08,14.94,14.945,14.93,14.945,82408.0
2019-11-11,14.955,14.96,14.94,14.945,83613.0
2019-11-12,14.945,14.945,14.93,14.94,80891.0
2019-11-13,14.94,14.945,14.93,14.94,68646.0
2019-11-14,14.93,14.94,14.925,14.94,101482.0
2019-11-15,14.955,14.955,14.94,14.945,128848.0
2019-11-18,14.955,14.96,14.94,14.955,73072.0
2019-11-19,14.955,14.96,14.94,14.955,62800.0
2019-11-20,14.94,14.955,14.94,14.955,91392.0
2019-11-21,14.96,14.96,14.945,14.955,193670.0
2019-11-22,14.955,14.955,14.94,14.955,97106.0
2019-11-25,14.955,14.97,14.955,14.97,109530.0
2019-11-26,14.97,14.97,14.955,14.97,140756.0
2019-11-27,14.97,14.97,14.955,14.97,118965.0
2019-11-28,14.975,14.975,14.96,14.975,74296.0
2019-11-29,14.97,14.975,14.96,14.975,124238.0
2019-12-02,14.96,14.975,14.955,14.975,113325.0
2019-12-03,14.975,14.975,14.97,14.975,108727.0
2019-12-04,14.975,14.985,14.96,14.97,120051.0
2019-12-05,14.96,14.97,14.96,14.97,79826.0
2019-12-06,14.97,14.985,14.97,14.985,85912.0
2019-12-09,14.99,14.99,14.97,14.985,113792.0
2019-12-10,15.0,15.005,14.99,15.0,152522.0
2019-12-11,15.005,15.015,15.0,15.015,126479.0
2019-12-12,15.015,15.02,15.0,15.015,182092.0
2019-12-13,15.03,15.035,15.02,15.03,124209.0
2019-12-16,15.045,15.06,15.03,15.05,58837.0
2019-12-17,15.06,15.06,15.045,15.06,123987.0
2019-12-18,15.065,15.08,15.06,15.075,125617.0
2019-12-19,15.05,15.08,15.05,15.08,203245.0
2019-12-20,15.08,15.09,15.075,15.09,162251.0
2019-12-23,15.095,15.095,15.06,15.08,72155.0
2019-12-24,15.09,15.09,15.075,15.09,44039.0
2019-12-27,15.105,15.125,15.105,15.12,42519.0
2019-12-30,15.135,15.14,15.105,15.14,69986.0
2019-12-31,15.12,15.15,15.12,15.14,26448.0
2020-01-02,15.135,15.14,15.125,15.125,69579.0
2020-01-03,15.15,15.15,15.135,15.135,60981.0
2020-01-06,15.14,15.14,15.125,15.135,60675.0
2020-01-07,15.15,15.15,15.125,15.135,91702.0
2020-01-08,15.155,15.155,15.135,15.14,154061.0
2020-01-09,15.15,15.155,15.135,15.155,79889.0
2020-01-10,15.165,15.17,15.15,15.155,105148.0
2020-01-13,15.165,15.195,15.165,15.18,76609.0
2020-01-14,15.195,15.195,15.18,15.185,128726.0
2020-01-15,15.195,15.2,15.185,15.2,70432.0
2020-01-16,15.2,15.2,15.185,15.195,96179.0
2020-01-17,15.21,15.21,15.195,15.21,66539.0
2020-01-20,15.21,15.225,15.2,15.22,86094.0
2020-01-21,15.235,15.235,15.21,15.235,137280.0
2020-01-22,15.235,15.235,15.22,15.225,82941.0
2020-01-23,15.245,15.245,15.23,15.245,121846.0
2020-01-24,15.245,15.245,15.22,15.23,488508.0
2020-01-27,15.25,15.25,15.22,15.245,58976.0
2020-01-28,15.22,15.23,15.19,15.215,258151.0
2020-01-29,15.235,15.245,15.22,15.235,156509.0
2020-01-30,15.23,15.25,15.23,15.25,134198.0
2020-01-31,15.245,15.26,15.23,15.26,389673.0
2020-02-03,15.23,15.245,15.215,15.245,85711.0
2020-02-04,15.245,15.25,15.235,15.25,165379.0
2020-02-05,15.26,15.265,15.25,15.265,92967.0
2020-02-06,15.275,15.28,15.26,15.28,66412.0
2020-02-07,15.29,15.295,15.28,15.295,111730.0
2020-02-10,15.295,15.295,15.28,15.295,121783.0
2020-02-11,15.28,15.29,15.275,15.28,122254.0
2020-02-12,15.295,15.305,15.28,15.305,88797.0
2020-02-13,15.31,15.31,15.295,15.305,111039.0
2020-02-14,15.31,15.32,15.305,15.32,121122.0
2020-02-18,15.305,15.32,15.29,15.32,154979.0
2020-02-19,15.305,15.305,15.29,15.305,130151.0
2020-02-20,15.32,15.335,15.305,15.32,196220.0
2020-02-21,15.31,15.325,15.305,15.32,157780.0
2020-02-24,15.31,15.325,15.305,15.32,128706.0
2020-02-25,15.28,15.295,15.275,15.285,186432.0
2020-02-26,15.26,15.265,15.245,15.265,117505.0
2020-02-27,15.26,15.295,15.26,15.275,380006.0
2020-02-28,15.25,15.25,15.215,15.245,203182.0
2020-03-02,15.16,15.18,15.15,15.165,83827.0
2020-03-03,15.195,15.275,15.19,15.275,167918.0
2020-03-04,15.245,15.275,15.235,15.26,98245.0
2020-03-05,15.295,15.305,15.265,15.29,137463.0
2020-03-06,15.235,15.235,15.18,15.19,187132.0
2020-03-09,15.1,15.145,14.78,14.82,351931.0
2020-03-10,14.795,14.82,14.69,14.71,74631.0
2020-03-11,14.88,14.88,14.77,14.77,92716.0
2020-03-12,14.66,14.77,13.74,13.95,223940.0
2020-03-13,14.27,14.355,13.75,14.345,366995.0
2020-03-16,13.915,14.005,13.475,13.535,219554.0
2020-03-17,14.08,14.22,13.93,14.065,221892.0
2020-03-18,13.73,14.105,13.36,13.55,302031.0
2020-03-19,13.665,13.695,13.275,13.405,220135.0
2020-03-20,13.46,13.475,12.75,13.02,120553.0
2020-03-23,13.005,13.065,12.395,12.515,198522.0
2020-03-24,12.73,13.245,12.575,12.965,118827.0
2020-03-25,12.865,13.4,12.865,13.15,399713.0
2020-03-26,13.565,13.695,13.375,13.415,308843.0
2020-03-27,13.5,13.77,13.15,13.49,69298.0
2020-03-30,13.52,13.9,13.52,13.865,269164.0
2020-03-31,14.01,14.085,13.865,13.895,212233.0
2020-04-01,13.895,14.015,13.795,13.795,124675.0
2020-04-02,13.825,13.915,13.765,13.85,181837.0
2020-04-03,13.855,13.935,13.765,13.84,85069.0
2020-04-06,13.835,13.88,13.78,13.79,63616.0
2020-04-07,13.795,13.935,13.79,13.825,136665.0
2020-04-08,13.965,14.025,13.825,14.025,120501.0
2020-04-09,14.045,14.085,13.98,14.04,274244.0
2020-04-13,14.365,14.365,14.13,14.19,77554.0
2020-04-14,14.19,14.33,14.19,14.235,88408.0
2020-04-15,14.315,14.315,14.17,14.26,111287.0
2020-04-16,14.215,14.29,14.145,14.205,106534.0
2020-04-17,14.235,14.27,14.16,14.26,106554.0
2020-04-20,14.175,14.29,14.175,14.175,73123.0
2020-04-21,14.175,14.305,14.125,14.215,120081.0
2020-04-22,14.2,14.2,14.105,14.17,59708.0
2020-04-23,14.18,14.185,14.11,14.135,88453.0
2020-04-24,14.12,14.185,14.12,14.15,82605.0
2020-04-27,14.18,14.18,14.08,14.17,106019.0
2020-04-28,14.125,14.18,14.12,14.15,109557.0
2020-04-29,14.15,14.215,14.12,14.21,77738.0
2020-04-30,14.235,14.255,14.215,14.25,96993.0
2020-05-01,14.215,14.255,14.215,14.235,34095.0
2020-05-04,14.18,14.255,14.18,14.225,63611.0
2020-05-05,14.255,14.255,14.21,14.25,87402.0
2020-05-06,14.27,14.3,14.265,14.3,89914.0
2020-05-07,14.265,14.27,14.24,14.24,109537.0
2020-05-08,14.265,14.28,14.24,14.265,99317.0
2020-05-11,14.25,14.315,14.24,14.28,50926.0
2020-05-12,14.24,14.28,14.24,14.27,81071.0
2020-05-13,14.28,14.315,14.27,14.3,92782.0
2020-05-14,14.31,14.31,14.235,14.28,118454.0
2020-05-15,14.285,14.285,14.225,14.28,78934.0
2020-05-19,14.3,14.31,14.24,14.31,131393.0
2020-05-20,14.345,14.38,14.3,14.365,104638.0
2020-05-21,14.475,14.475,14.405,14.415,82382.0
2020-05-22,14.415,14.475,14.415,14.43,55064.0
2020-05-25,14.475,14.485,14.42,14.43,27735.0
2020-05-26,14.49,14.49,14.45,14.47,143356.0
2020-05-27,14.56,14.56,14.475,14.545,101149.0
2020-05-28,14.535,14.575,14.535,14.575,334837.0
2020-05-29,14.55,14.605,14.55,14.585,111201.0
2020-06-01,14.585,14.62,14.585,14.62,86836.0
2020-06-02,14.62,14.62,14.6,14.615,81565.0
2020-06-03,14.675,14.675,14.635,14.675,141247.0
2020-06-04,14.73,14.735,14.7,14.73,85723.0
2020-06-05,14.68,14.765,14.675,14.75,302026.0
2020-06-08,14.795,14.82,14.745,14.82,151884.0
2020-06-09,14.845,14.845,14.795,14.835,109575.0
2020-06-10,14.76,14.835,14.76,14.83,121484.0
2020-06-11,14.83,14.83,14.775,14.79,85350.0
2020-06-12,14.735,14.735,14.7,14.735,97590.0
2020-06-15,14.705,14.765,14.705,14.76,51789.0
2020-06-16,14.76,14.765,14.735,14.75,237581.0
2020-06-17,14.765,14.83,14.765,14.765,181888.0
2020-06-18,14.765,14.82,14.765,14.815,94804.0
2020-06-19,14.805,14.805,14.76,14.805,63849.0
2020-06-22,14.83,14.83,14.775,14.81,73864.0
2020-06-23,14.735,14.83,14.735,14.805,74632.0
2020-06-24,14.83,14.85,14.79,14.81,81032.0
2020-06-25,14.75,14.795,14.75,14.795,85219.0
2020-06-26,14.76,14.795,14.73,14.76,359791.0
2020-06-29,14.735,14.775,14.73,14.75,49011.0
2020-06-30,14.72,14.78,14.72,14.76,37310.0
2020-07-02,14.73,14.78,14.73,14.78,84063.0
2020-07-03,14.835,14.835,14.775,14.805,79668.0
2020-07-06,14.81,14.81,14.79,14.79,200416.0
2020-07-07,14.805,14.83,14.805,14.805,116159.0
2020-07-08,14.81,14.86,14.81,14.845,53027.0
2020-07-09,14.81,14.83,14.79,14.79,39426.0
2020-07-10,14.795,14.83,14.795,14.795,48500.0
2020-07-13,14.805,14.845,14.805,14.845,62130.0
2020-07-14,14.81,14.845,14.805,14.82,54116.0
2020-07-15,14.81,14.845,14.81,14.835,53524.0
2020-07-16,14.88,14.88,14.835,14.845,69940.0
2020-07-17,14.835,14.875,14.835,14.865,69707.0
2020-07-20,14.865,14.895,14.865,14.875,48646.0
2020-07-21,14.875,14.91,14.865,14.905,89988.0
2020-07-22,14.905,14.925,14.905,14.925,50388.0
2020-07-23,14.945,14.97,14.945,14.945,104629.0
2020-07-24,14.935,14.96,14.935,14.96,45204.0
2020-07-27,14.935,14.96,14.935,14.945,90884.0
2020-07-28,14.935,14.96,14.93,14.935,78709.0
2020-07-29,14.96,14.97,14.935,14.945,61286.0
2020-07-30,14.945,14.95,14.905,14.95,104751.0
2020-07-31,14.935,14.975,14.92,14.97,130564.0
2020-08-04,14.945,14.96,14.945,14.95,42087.0
2020-08-05,14.945,14.975,14.945,14.97,87711.0
2020-08-06,14.96,15.0,14.96,14.99,65471.0
2020-08-07,15.0,15.0,14.97,15.0,51978.0
2020-08-10,15.015,15.045,14.99,15.02,41624.0
2020-08-11,15.015,15.035,15.015,15.03,115650.0
2020-08-12,15.05,15.07,15.035,15.06,51199.0
2020-08-13,15.05,15.075,15.03,15.045,38638.0
2020-08-14,15.06,15.07,15.035,15.045,70586.0
2020-08-17,15.05,15.07,15.015,15.035,41882.0
2020-08-18,15.015,15.045,15.015,15.04,39830.0
2020-08-19,15.05,15.05,15.035,15.045,44824.0
2020-08-20,15.045,15.075,15.045,15.06,61200.0
2020-08-21,15.06,15.06,15.035,15.035,60565.0
2020-08-24,15.06,15.06,15.035,15.04,40946.0
2020-08-25,15.05,15.065,15.05,15.065,78587.0
2020-08-26,15.06,15.075,15.05,15.065,73444.0
2020-08-27,15.08,15.09,15.06,15.08,154433.0
2020-08-28,15.08,15.11,15.08,15.095,30739.0
2020-08-31,15.095,15.125,15.095,15.105,47470.0
2020-09-01,15.145,15.145,15.105,15.105,55916.0
2020-09-02,15.15,15.15,15.12,15.12,87266.0
2020-09-03,15.165,15.165,15.145,15.16,34940.0
2020-09-04,15.145,15.165,15.135,15.145,81577.0
2020-09-08,15.145,15.15,15.125,15.125,61479.0
2020-09-09,15.16,15.16,15.12,15.12,68657.0
2020-09-10,15.15,15.15,15.125,15.125,59141.0
2020-09-11,15.15,15.175,15.135,15.165,56976.0
2020-09-14,15.15,15.175,15.145,15.15,41489.0
2020-09-15,15.175,15.19,15.16,15.19,87922.0
2020-09-16,15.18,15.195,15.175,15.18,62402.0
2020-09-17,15.18,15.205,15.175,15.18,114500.0
2020-09-18,15.16,15.195,15.15,15.165,70377.0
2020-09-21,15.145,15.18,15.145,15.15,47905.0
2020-09-22,15.115,15.125,15.1,15.11,39634.0
2020-09-23,15.1,15.11,15.095,15.095,70891.0
2020-09-24,15.085,15.085,15.06,15.06,28402.0
2020-09-25,15.07,15.08,15.055,15.07,30717.0
2020-09-28,15.085,15.085,15.06,15.07,40431.0
2020-09-29,15.07,15.1,15.07,15.1,75776.0
2020-09-30,15.095,15.115,15.095,15.11,110180.0
2020-10-01,15.13,15.13,15.1,15.11,57045.0
2020-10-02,15.13,15.155,15.125,15.145,82353.0
2020-10-05,15.155,15.155,15.14,15.145,74271.0
2020-10-06,15.145,15.17,15.145,15.17,45008.0
2020-10-07,15.145,15.185,15.145,15.17,46737.0
2020-10-08,15.165,15.21,15.165,15.185,143147.0
2020-10-09,15.185,15.215,15.185,15.185,49952.0
2020-10-13,15.195,15.225,15.195,15.215,52003.0
2020-10-14,15.215,15.215,15.195,15.2,81094.0
2020-10-15,15.21,15.21,15.185,15.2,58716.0
2020-10-16,15.155,15.195,15.155,15.165,79501.0
2020-10-19,15.18,15.2,15.18,15.195,108564.0
2020-10-20,15.17,15.195,15.17,15.185,147433.0
2020-10-21,15.185,15.21,15.18,15.185,50422.0
2020-10-22,15.21,15.21,15.195,15.2,78736.0
2020-10-23,15.195,15.215,15.195,15.21,63620.0
2020-10-26,15.21,15.225,15.21,15.225,37262.0
2020-10-27,15.21,15.225,15.2,15.2,68483.0
2020-10-28,15.21,15.215,15.2,15.215,43050.0
2020-10-29,15.185,15.185,15.165,15.18,68247.0
2020-10-30,15.145,15.17,15.145,15.16,84036.0
2020-11-02,15.17,15.18,15.145,15.165,71398.0
2020-11-03,15.145,15.17,15.145,15.165,65296.0
2020-11-04,15.18,15.21,15.17,15.2,66448.0
2020-11-05,15.24,15.255,15.23,15.24,106626.0
2020-11-06,15.285,15.35,15.285,15.315,38118.0
2020-11-09,15.315,15.335,15.3,15.315,70165.0
2020-11-10,15.385,15.41,15.385,15.405,57486.0
2020-11-11,15.35,15.45,15.35,15.41,42485.0
2020-11-12,15.41,15.435,15.41,15.42,84646.0
2020-11-13,15.395,15.42,15.38,15.405,92247.0
2020-11-16,15.425,15.435,15.405,15.425,158992.0
2020-11-17,15.44,15.465,15.435,15.455,101209.0
2020-11-18,15.47,15.47,15.44,15.465,88265.0
2020-11-19,15.465,15.495,15.465,15.49,144411.0
2020-11-20,15.47,15.495,15.465,15.48,75236.0
2020-11-23,15.48,15.485,15.47,15.485,63552.0
2020-11-24,15.485,15.52,15.47,15.51,81911.0
2020-11-25,15.51,15.54,15.51,15.54,84945.0
2020-11-26,15.555,15.555,15.525,15.555,96687.0
2020-11-27,15.555,15.555,15.525,15.55,74716.0
2020-11-30,15.55,15.565,15.535,15.55,95274.0
2020-12-01,15.565,15.565,15.535,15.55,116921.0
2020-12-02,15.55,15.595,15.55,15.595,88499.0
2020-12-03,15.575,15.62,15.525,15.61,110458.0
2020-12-04,15.62,15.645,15.61,15.645,126761.0
2020-12-07,15.665,15.665,15.625,15.635,86446.0
2020-12-08,15.65,15.65,15.625,15.625,68580.0
2020-12-09,15.62,15.66,15.62,15.625,100196.0
2020-12-10,15.625,15.65,15.625,15.65,80039.0
2020-12-11,15.65,15.65,15.645,15.65,75369.0
2020-12-14,15.65,15.65,15.645,15.65,67184.0
2020-12-15,15.645,15.675,15.645,15.66,51663.0
2020-12-16,15.68,15.68,15.66,15.68,86494.0
2020-12-17,15.675,15.715,15.675,15.715,43295.0
2020-12-18,15.745,15.745,15.705,15.705,117426.0
2020-12-21,15.66,15.735,15.66,15.715,50540.0
2020-12-22,15.69,15.73,15.69,15.715,89994.0
2020-12-23,15.845,15.845,15.69,15.71,108451.0
2020-12-24,15.72,15.72,15.705,15.705,48185.0
2020-12-29,15.735,15.745,15.715,15.745,42122.0
2020-12-30,15.72,15.77,15.72,15.77,40458.0
2020-12-31,15.775,15.775,15.735,15.735,52968.0
2021-01-04,15.735,15.775,15.735,15.76,58737.0
2021-01-05,15.775,15.785,15.77,15.775,74543.0
2021-01-06,15.735,15.785,15.735,15.76,84305.0
2021-01-07,15.745,15.775,15.745,15.745,85081.0
2021-01-08,15.75,15.77,15.735,15.735,106381.0
2021-01-11,15.735,15.77,15.735,15.75,86635.0
2021-01-12,15.705,15.745,15.705,15.735,78475.0
2021-01-13,15.75,15.75,15.72,15.745,78704.0
2021-01-14,15.735,15.77,15.735,15.76,114562.0
2021-01-15,15.745,15.785,15.745,15.775,65401.0
2021-01-18,15.775,15.785,15.76,15.77,42179.0
2021-01-19,15.79,15.79,15.76,15.77,66399.0
2021-01-20,15.79,15.805,15.775,15.775,75256.0
2021-01-21,15.83,15.83,15.8,15.82,38802.0
2021-01-22,15.82,15.83,15.805,15.83,110032.0
2021-01-25,15.8,15.82,15.8,15.815,96565.0
2021-01-26,15.82,15.835,15.805,15.83,212923.0
2021-01-27,15.855,15.855,15.82,15.835,111448.0
2021-01-28,15.815,15.82,15.805,15.82,54994.0
2021-01-29,15.815,15.845,15.815,15.845,62015.0
2021-02-01,15.855,15.855,15.83,15.835,63231.0
2021-02-02,15.86,15.87,15.835,15.86,56592.0
2021-02-03,15.87,15.875,15.845,15.87,104898.0
2021-02-04,15.86,15.9,15.86,15.9,72134.0
2021-02-05,15.9,15.945,15.9,15.94,94298.0
2021-02-08,15.915,15.945,15.915,15.94,70561.0
2021-02-09,15.925,15.965,15.925,15.955,99471.0
2021-02-10,15.945,15.97,15.915,15.965,100210.0
2021-02-11,15.945,15.98,15.945,15.98,71964.0
2021-02-12,16.01,16.01,15.965,15.985,64932.0
2021-02-16,15.965,15.98,15.945,15.97,120619.0
2021-02-17,15.945,15.945,15.89,15.94,125652.0
2021-02-18,15.945,15.96,15.895,15.895,80923.0
2021-02-19,15.895,15.935,15.89,15.93,81892.0
2021-02-22,15.92,15.93,15.895,15.93,109467.0
2021-02-23,15.895,15.895,15.84,15.855,93378.0
2021-02-24,15.88,15.89,15.855,15.89,89280.0
2021-02-25,15.89,15.89,15.765,15.795,209722.0
2021-02-26,15.7,15.745,15.675,15.745,131956.0
2021-03-01,15.725,15.825,15.725,15.81,79678.0
2021-03-02,15.81,15.89,15.81,15.865,95946.0
2021-03-03,15.855,15.865,15.785,15.795,111096.0
2021-03-04,15.81,15.82,15.77,15.78,117067.0
2021-03-05,15.74,15.745,15.685,15.745,180396.0
2021-03-08,15.7,15.74,15.7,15.715,81036.0
2021-03-09,15.675,15.7,15.67,15.69,87197.0
2021-03-10,15.715,15.725,15.67,15.705,72603.0
2021-03-11,15.705,15.74,15.705,15.74,93840.0
2021-03-12,15.74,15.77,15.725,15.77,167925.0
2021-03-15,15.73,15.745,15.73,15.74,66899.0
2021-03-16,15.74,15.77,15.74,15.765,89175.0
2021-03-17,15.765,15.835,15.74,15.795,110990.0
2021-03-18,15.78,15.78,15.7,15.745,100774.0
2021-03-19,15.73,15.755,15.7,15.755,32314.0
2021-03-22,15.765,15.765,15.73,15.755,79883.0
2021-03-23,15.74,15.74,15.725,15.74,91905.0
2021-03-24,15.765,15.765,15.705,15.725,99061.0
2021-03-25,15.735,15.735,15.72,15.72,73461.0
2021-03-26,15.72,15.735,15.72,15.72,77983.0
2021-03-29,15.705,15.735,15.695,15.725,64291.0
2021-03-30,15.72,15.725,15.685,15.725,115494.0
2021-03-31,15.725,15.735,15.705,15.725,160303.0
2021-04-01,15.725,15.775,15.725,15.775,105951.0
2021-04-05,15.765,15.775,15.725,15.775,85660.0
2021-04-06,15.765,15.805,15.76,15.8,87787.0
2021-04-07,15.775,15.805,15.775,15.8,85381.0
2021-04-08,15.78,15.805,15.78,15.805,93988.0
2021-04-09,15.765,15.79,15.765,15.79,74452.0
2021-04-12,15.775,15.79,15.765,15.775,101668.0
2021-04-13,15.805,15.805,15.79,15.805,58135.0
2021-04-14,15.8,15.805,15.78,15.8,137814.0
2021-04-15,15.79,15.83,15.79,15.815,72231.0
2021-04-16,15.815,15.855,15.815,15.82,94533.0
2021-04-19,15.87,15.87,15.815,15.86,44496.0
2021-04-20,15.855,15.86,15.835,15.855,53845.0
2021-04-21,15.835,15.86,15.835,15.855,51894.0
2021-04-22,15.85,15.895,15.85,15.855,124949.0
2021-04-23,15.87,15.87,15.825,15.85,59911.0
2021-04-26,15.865,15.865,15.83,15.85,67152.0
2021-04-27,15.825,15.855,15.825,15.85,55352.0
2021-04-28,15.815,15.855,15.815,15.83,108149.0
2021-04-29,15.815,15.855,15.815,15.855,79017.0
2021-04-30,15.85,15.855,15.83,15.85,142988.0
2021-05-03,15.855,15.855,15.84,15.855,63574.0
2021-05-04,15.855,15.865,15.825,15.85,69376.0
2021-05-05,15.855,15.855,15.83,15.855,69871.0
2021-05-06,15.85,15.855,15.83,15.85,94562.0
2021-05-07,15.85,15.855,15.83,15.84,538286.0
2021-05-10,15.83,15.88,15.83,15.87,68974.0
2021-05-11,15.88,15.88,15.84,15.865,80274.0
2021-05-12,15.83,15.85,15.81,15.825,50033.0
2021-05-13,15.825,15.825,15.8,15.815,65237.0
2021-05-14,15.81,15.83,15.8,15.81,216573.0
2021-05-17,15.8,15.83,15.8,15.825,81970.0
2021-05-18,15.85,15.85,15.815,15.84,86369.0
2021-05-19,15.83,15.84,15.8,15.825,64650.0
2021-05-20,15.83,15.83,15.79,15.815,60580.0
2021-05-21,15.79,15.82,15.79,15.815,51409.0
2021-05-25,15.845,15.845,15.82,15.82,51766.0
2021-05-26,15.83,15.87,15.83,15.87,71703.0
2021-05-27,15.875,15.875,15.845,15.85,65530.0
2021-05-28,15.83,15.875,15.83,15.87,59379.0
2021-05-31,15.845,15.885,15.845,15.885,52411.0
2021-06-01,15.875,15.885,15.86,15.875,76656.0
2021-06-02,15.9,15.9,15.85,15.86,115165.0
2021-06-03,15.87,15.9,15.86,15.87,131657.0
2021-06-04,15.9,15.9,15.87,15.885,85771.0
2021-06-07,15.915,15.915,15.875,15.91,84266.0
2021-06-08,15.885,15.925,15.885,15.925,81803.0
2021-06-09,15.94,15.945,15.915,15.94,110689.0
2021-06-10,15.915,15.955,15.915,15.955,87244.0
2021-06-11,15.98,15.98,15.94,15.955,31908.0
2021-06-14,15.98,15.98,15.93,15.93,99561.0
2021-06-15,15.925,15.965,15.925,15.965,45868.0
2021-06-16,15.965,15.965,15.94,15.945,38839.0
2021-06-17,15.94,15.94,15.91,15.91,63211.0
2021-06-18,15.93,15.93,15.91,15.915,56214.0
2021-06-21,15.87,15.9,15.87,15.9,66685.0
2021-06-22,15.925,15.925,15.89,15.905,58639.0
2021-06-23,15.915,15.915,15.9,15.905,77948.0
2021-06-24,15.93,15.93,15.885,15.915,44949.0
2021-06-25,15.915,15.94,15.915,15.93,85473.0
2021-06-28,15.955,15.955,15.925,15.955,41169.0
2021-06-29,15.96,15.96,15.94,15.945,45587.0
2021-06-30,15.955,15.955,15.93,15.945,43198.0
2021-07-02,15.945,15.96,15.925,15.955,36213.0
2021-07-05,15.945,15.955,15.94,15.955,36238.0
2021-07-06,15.96,15.96,15.94,15.955,32912.0
2021-07-07,15.945,15.96,15.945,15.955,70074.0
2021-07-08,15.97,15.97,15.945,15.96,46503.0
2021-07-09,15.96,15.96,15.915,15.93,47755.0
2021-07-12,15.98,15.98,15.955,15.96,229958.0
2021-07-13,15.985,15.985,15.94,15.98,54647.0
2021-07-14,15.98,15.98,15.96,15.98,38926.0
2021-07-15,15.96,15.985,15.96,15.98,36476.0
2021-07-16,16.035,16.035,15.98,15.985,27772.0
2021-07-19,15.995,16.0,15.96,15.985,48346.0
2021-07-20,15.945,15.96,15.945,15.96,33649.0
2021-07-21,15.955,15.97,15.955,15.97,39910.0
2021-07-22,15.995,15.995,15.97,15.985,59048.0
2021-07-23,15.995,16.0,15.98,16.0,34824.0
2021-07-26,15.98,16.01,15.98,16.01,41898.0
2021-07-27,16.035,16.035,16.0,16.015,33250.0
2021-07-28,16.015,16.015,15.98,15.98,62199.0
2021-07-29,16.01,16.015,15.98,16.01,42928.0
2021-07-30,15.995,16.025,15.995,16.015,41228.0
2021-08-03,16.01,16.025,16.01,16.025,32537.0
2021-08-04,16.025,16.035,16.015,16.035,41032.0
2021-08-05,16.035,16.035,16.01,16.025,70755.0
2021-08-06,16.015,16.015,16.01,16.015,50152.0
2021-08-09,16.015,16.015,15.97,15.98,41463.0
2021-08-10,15.985,15.995,15.97,15.985,57161.0
2021-08-11,15.995,15.995,15.97,15.985,74535.0
2021-08-12,16.0,16.0,15.985,15.995,50001.0
2021-08-13,16.025,16.025,15.995,16.01,46661.0
2021-08-16,15.995,16.01,15.995,16.01,47101.0
2021-08-17,16.01,16.015,16.0,16.01,42903.0
2021-08-18,16.015,16.015,16.0,16.0,48463.0
2021-08-19,16.015,16.015,15.995,16.01,108813.0
2021-08-20,16.01,16.01,15.985,15.995,49824.0
2021-08-23,15.995,16.0,15.995,16.0,57118.0
2021-08-24,16.01,16.01,15.995,16.0,75226.0
2021-08-25,16.0,16.015,16.0,16.015,71461.0
2021-08-26,16.025,16.035,16.015,16.035,171037.0
2021-08-27,16.035,16.035,16.01,16.02,52566.0
2021-08-30,16.05,16.055,16.035,16.055,82893.0
2021-08-31,16.09,16.09,16.055,16.08,80071.0
2021-09-01,16.09,16.09,16.065,16.075,55553.0
2021-09-02,16.065,16.08,16.065,16.08,78220.0
2021-09-03,16.075,16.09,16.065,16.075,51613.0
2021-09-07,16.065,16.09,16.065,16.09,81104.0
2021-09-08,16.08,16.095,16.08,16.09,30532.0
2021-09-09,16.08,16.105,16.08,16.095,47663.0
2021-09-10,16.08,16.095,16.08,16.095,50926.0
2021-09-13,16.08,16.105,16.08,16.095,61689.0
2021-09-14,16.095,16.115,16.08,16.105,49717.0
2021-09-15,16.12,16.12,16.095,16.115,49037.0
2021-09-16,16.105,16.12,16.105,16.115,45620.0
2021-09-17,16.115,16.115,16.09,16.105,46578.0
2021-09-20,16.095,16.105,16.09,16.105,50086.0
2021-09-21,16.095,16.095,16.075,16.075,43485.0
2021-09-22,16.1,16.1,16.07,16.085,93337.0
2021-09-23,16.06,16.085,16.055,16.085,60708.0
2021-09-24,16.085,16.085,16.07,16.07,28601.0
2021-09-27,16.07,16.07,16.055,16.07,64561.0
2021-09-28,16.07,16.07,16.035,16.06,60768.0
2021-09-29,16.045,16.045,16.02,16.03,51032.0
2021-09-30,16.03,16.055,16.015,16.02,61472.0
2021-10-01,16.045,16.045,16.02,16.035,10496.0
2021-10-04,16.015,16.07,16.015,16.055,32227.0
2021-10-05,16.005,16.035,16.005,16.03,51723.0
2021-10-06,16.015,16.035,16.015,16.035,43148.0
2021-10-07,16.015,16.02,15.99,16.015,54756.0
2021-10-08,16.035,16.035,15.995,16.03,41134.0
2021-10-12,16.02,16.02,15.995,16.015,64487.0
2021-10-13,15.995,15.995,15.99,15.99,68740.0
2021-10-14,16.015,16.015,15.99,16.005,63204.0
2021-10-15,16.02,16.02,15.995,16.005,42982.0
2021-10-18,15.98,16.015,15.98,16.015,48121.0
2021-10-19,15.99,16.005,15.98,16.005,75076.0
2021-10-20,16.02,16.02,15.99,16.005,40025.0
2021-10-21,16.02,16.02,16.005,16.005,65997.0
2021-10-22,15.965,16.005,15.965,15.995,43712.0
2021-10-25,16.01,16.01,15.98,15.995,41234.0
2021-10-26,15.98,16.01,15.98,16.005,57464.0
2021-10-27,16.035,16.035,16.01,16.02,47394.0
2021-10-28,16.025,16.035,15.985,15.995,59429.0
2021-10-29,15.985,15.985,15.94,15.97,54745.0
2021-11-01,15.905,15.955,15.905,15.94,73392.0
2021-11-02,15.94,15.965,15.94,15.965,44158.0
2021-11-03,15.945,15.965,15.94,15.955,53214.0
2021-11-04,15.995,15.995,15.945,15.985,61826.0
2021-11-05,16.075,16.075,15.995,16.01,80808.0
2021-11-08,16.035,16.035,15.985,16.02,55894.0
2021-11-09,16.02,16.05,16.02,16.045,149031.0
2021-11-10,16.025,16.035,16.005,16.02,62163.0
2021-11-11,16.02,16.045,16.01,16.02,40144.0
2021-11-12,16.005,16.025,16.005,16.02,84866.0
2021-11-15,15.985,16.02,15.985,16.02,29232.0
2021-11-16,15.995,16.02,15.995,16.01,61729.0
2021-11-17,16.02,16.02,15.985,16.02,38006.0
2021-11-18,16.02,16.02,15.985,16.02,53149.0
2021-11-19,15.98,16.01,15.98,16.005,37202.0
2021-11-22,15.95,15.99,15.95,15.98,35570.0
2021-11-23,15.955,15.98,15.95,15.97,99135.0
2021-11-24,15.965,15.965,15.885,15.89,95638.0
2021-11-25,15.89,15.91,15.885,15.91,32890.0
2021-11-26,15.94,15.955,15.91,15.915,33661.0
2021-11-29,15.795,15.875,15.795,15.87,43793.0
2021-11-30,15.87,15.925,15.795,15.82,82692.0
2021-12-01,15.875,15.875,15.83,15.845,57604.0
2021-12-02,15.83,15.85,15.81,15.85,39643.0
2021-12-03,15.85,15.9,15.835,15.9,80860.0
2021-12-06,15.9,15.9,15.87,15.89,21905.0
2021-12-07,15.87,15.9,15.87,15.9,31242.0
2021-12-08,15.885,15.94,15.885,15.925,36442.0
2021-12-09,15.925,15.95,15.91,15.94,50967.0
2021-12-10,15.9,15.95,15.9,15.95,73422.0
2021-12-13,15.91,15.95,15.91,15.95,44975.0
2021-12-14,15.95,15.955,15.9,15.925,30215.0
2021-12-15,15.91,15.94,15.9,15.94,79770.0
2021-12-16,15.925,15.965,15.925,15.965,41411.0
2021-12-17,15.94,15.95,15.9,15.91,51892.0
2021-12-20,15.925,15.97,15.925,15.965,61963.0
2021-12-21,15.905,15.955,15.905,15.955,33958.0
2021-12-22,16.02,16.035,15.965,15.99,50860.0
2021-12-23,15.99,15.995,15.965,15.97,40408.0
2021-12-24,16.02,16.02,15.965,15.965,8309.0
2021-12-29,15.99,16.005,15.965,16.005,61350.0
2021-12-30,16.035,16.035,15.995,16.03,15094.0
2021-12-31,16.03,16.035,16.01,16.035,10587.0
2022-01-04,16.01,16.03,15.98,16.01,48946.0
2022-01-05,16.01,16.03,15.99,16.005,91383.0
2022-01-06,15.99,15.99,15.945,15.955,75154.0
2022-01-07,15.965,16.005,15.94,15.965,83641.0
2022-01-10,15.955,15.965,15.94,15.965,37872.0
2022-01-11,15.965,15.965,15.915,15.965,58558.0
2022-01-12,15.965,15.97,15.94,15.97,40517.0
2022-01-13,15.94,15.965,15.925,15.94,27869.0
2022-01-14,15.945,15.945,15.9,15.925,53636.0
2022-01-17,15.9,15.94,15.89,15.9,18761.0
2022-01-18,15.89,15.905,15.88,15.89,43406.0
2022-01-19,15.865,15.905,15.85,15.9,600613.0
2022-01-20,15.905,15.905,15.85,15.89,139698.0
2022-01-21,15.925,15.925,15.875,15.915,117604.0
2022-01-24,15.89,15.9,15.845,15.875,45684.0
2022-01-25,15.825,15.86,15.825,15.86,66884.0
2022-01-26,15.86,15.865,15.8,15.82,69615.0
2022-01-27,15.82,15.845,15.81,15.825,42263.0
2022-01-28,15.785,15.845,15.77,15.8,131603.0
2022-01-31,15.8,15.825,15.8,15.82,113094.0
2022-02-01,15.82,15.89,15.81,15.875,147266.0
2022-02-02,15.85,15.9,15.85,15.89,65090.0
2022-02-03,15.825,15.89,15.825,15.885,43966.0
2022-02-04,15.82,15.835,15.795,15.795,97502.0
2022-02-07,15.785,15.845,15.785,15.825,23765.0
2022-02-08,15.82,15.82,15.755,15.795,156169.0
2022-02-09,15.82,15.835,15.8,15.825,55905.0
2022-02-10,15.795,15.82,15.755,15.76,28598.0
2022-02-11,15.77,15.85,15.77,15.85,66824.0
2022-02-14,15.785,15.795,15.755,15.77,50911.0
2022-02-15,15.755,15.78,15.73,15.78,163007.0
2022-02-16,15.795,15.8,15.77,15.795,90370.0
2022-02-17,15.81,15.82,15.795,15.82,90389.0
2022-02-18,15.785,15.795,15.735,15.745,59044.0
2022-02-22,15.72,15.76,15.71,15.73,89960.0
2022-02-23,15.735,15.735,15.71,15.735,60586.0
2022-02-24,15.735,15.735,15.625,15.625,75601.0
2022-02-25,15.54,15.575,15.54,15.565,53303.0
2022-02-28,15.625,15.745,15.625,15.735,85344.0
2022-03-01,15.54,15.54,15.485,15.535,113338.0
2022-03-02,15.42,15.42,15.365,15.385,106581.0
2022-03-03,15.365,15.41,15.365,15.405,65008.0
2022-03-04,15.445,15.45,15.405,15.43,67831.0
2022-03-07,15.395,15.395,15.29,15.32,128292.0
2022-03-08,15.29,15.29,15.125,15.15,247936.0
2022-03-09,15.21,15.21,15.175,15.21,58033.0
2022-03-10,15.005,15.265,14.995,15.135,325164.0
2022-03-11,15.12,15.2,15.08,15.08,181170.0
2022-03-14,15.08,15.175,15.08,15.11,126094.0
2022-03-15,15.095,15.175,15.095,15.12,228487.0
2022-03-16,15.16,15.16,15.08,15.135,107034.0
2022-03-17,15.16,15.275,15.16,15.225,148817.0
2022-03-18,15.25,15.315,15.25,15.29,82114.0
2022-03-21,15.235,15.29,15.235,15.255,99844.0
2022-03-22,15.225,15.275,15.215,15.24,94400.0
2022-03-23,15.245,15.305,15.245,15.295,83243.0
2022-03-24,15.175,15.285,15.165,15.245,55857.0
2022-03-25,15.22,15.245,15.175,15.205,76247.0
2022-03-28,15.205,15.255,15.2,15.215,54437.0
2022-03-29,15.285,15.305,15.255,15.295,151305.0
2022-03-30,15.305,15.385,15.305,15.36,104723.0
2022-03-31,15.355,15.395,15.345,15.345,44697.0
2022-04-01,15.33,15.375,15.295,15.375,66553.0
2022-04-04,15.41,15.42,15.36,15.375,83596.0
2022-04-05,15.33,15.385,15.33,15.335,133121.0
2022-04-06,15.295,15.32,15.27,15.285,82335.0
2022-04-07,15.23,15.295,15.23,15.28,89893.0
2022-04-08,15.295,15.295,15.245,15.245,76394.0
2022-04-11,15.22,15.255,15.22,15.24,90173.0
2022-04-12,15.2,15.285,15.19,15.27,84655.0
2022-04-13,15.245,15.305,15.245,15.255,44699.0
2022-04-14,15.245,15.245,15.165,15.175,72762.0
2022-04-18,15.13,15.23,15.125,15.2,51226.0
2022-04-19,15.165,15.205,15.125,15.165,49653.0
2022-04-20,15.125,15.175,15.125,15.155,81626.0
2022-04-21,15.21,15.21,15.165,15.185,193415.0
2022-04-22,15.2,15.2,15.125,15.135,137606.0
2022-04-25,15.135,15.165,15.11,15.11,106047.0
2022-04-26,15.085,15.145,15.085,15.11,108663.0
2022-04-27,15.165,15.165,15.1,15.125,73267.0
2022-04-28,15.125,15.125,15.06,15.085,94194.0
2022-04-29,15.135,15.145,15.035,15.07,94902.0
2022-05-02,15.07,15.07,15.02,15.02,67268.0
2022-05-03,14.995,15.005,14.965,14.98,218486.0
2022-05-04,14.915,15.12,14.915,15.11,95040.0
2022-05-05,15.125,15.125,15.035,15.055,132093.0
2022-05-06,15.03,15.035,14.98,14.985,123505.0
2022-05-09,14.915,14.985,14.9,14.94,222945.0
2022-05-10,14.94,14.98,14.94,14.98,160440.0
2022-05-11,14.94,14.965,14.915,14.93,66188.0
2022-05-12,14.88,15.005,14.875,14.955,121834.0
2022-05-13,15.02,15.03,14.955,15.02,117582.0
2022-05-16,15.035,15.035,14.995,15.02,123510.0
2022-05-17,15.02,15.02,14.985,15.01,82201.0
2022-05-18,14.9,15.005,14.89,14.97,58329.0
2022-05-19,15.03,15.03,14.93,14.945,112871.0
2022-05-20,14.98,15.01,14.93,14.99,326330.0
2022-05-24,14.865,15.02,14.855,15.02,97746.0
2022-05-25,14.995,15.055,14.995,15.055,76244.0
2022-05-26,15.055,15.085,15.045,15.07,55895.0
2022-05-27,15.06,15.145,15.055,15.145,73148.0
2022-05-30,15.125,15.2,15.095,15.195,115263.0
2022-05-31,15.175,15.185,15.11,15.135,71197.0
2022-06-01,15.175,15.175,15.085,15.12,235785.0
2022-06-02,15.085,15.12,15.085,15.11,39592.0
2022-06-03,15.135,15.135,15.055,15.12,54391.0
2022-06-06,15.17,15.175,15.06,15.06,99013.0
2022-06-07,15.145,15.145,15.06,15.07,73327.0
2022-06-08,15.06,15.07,15.02,15.045,84449.0
2022-06-09,15.085,15.085,15.005,15.01,88826.0
2022-06-10,14.97,14.98,14.89,14.915,37739.0
2022-06-13,14.805,14.815,14.69,14.71,132512.0
2022-06-14,14.71,14.725,14.65,14.685,880304.0
2022-06-15,14.66,14.735,14.65,14.735,127250.0
2022-06-16,14.715,14.735,14.635,14.725,230418.0
2022-06-17,14.685,14.71,14.645,14.7,98429.0
2022-06-20,14.67,14.715,14.635,14.69,45903.0
2022-06-21,14.65,14.715,14.65,14.715,111529.0
2022-06-22,14.73,14.78,14.73,14.755,121441.0
2022-06-23,14.79,14.8,14.74,14.775,64959.0
2022-06-24,14.715,14.78,14.715,14.74,42308.0
2022-06-27,14.78,14.78,14.71,14.765,101567.0
2022-06-28,14.815,14.815,14.725,14.765,114541.0
2022-06-29,14.69,14.74,14.69,14.715,100194.0
2022-06-30,14.75,14.765,14.74,14.765,111409.0
2022-07-04,14.55,14.775,14.55,14.725,51208.0
2022-07-05,14.765,14.78,14.75,14.78,40159.0
2022-07-06,14.765,14.775,14.69,14.71,472608.0
2022-07-07,14.69,14.73,14.685,14.725,384485.0
2022-07-08,14.74,14.74,14.69,14.725,67016.0
2022-07-11,14.71,14.74,14.69,14.725,105831.0
2022-07-12,14.805,14.815,14.69,14.74,108685.0
2022-07-13,14.73,14.75,14.7,14.74,329599.0
2022-07-14,14.715,14.715,14.64,14.665,54605.0
2022-07-15,14.61,14.715,14.61,14.715,141642.0
2022-07-18,14.71,14.715,14.65,14.69,44243.0
2022-07-19,14.715,14.74,14.715,14.725,60148.0
2022-07-20,14.755,14.79,14.75,14.775,51544.0
2022-07-21,14.785,14.915,14.775,14.915,79730.0
2022-07-22,14.95,14.95,14.875,14.9,106025.0
2022-07-25,14.865,14.925,14.865,14.89,36644.0
2022-07-26,14.965,14.965,14.885,14.91,87591.0
2022-07-27,14.925,14.935,14.865,14.925,96971.0
2022-07-28,14.96,15.005,14.95,15.005,148704.0
2022-07-29,14.975,15.075,14.975,15.075,131708.0
2022-08-02,15.03,15.075,14.965,15.025,91443.0
2022-08-03,15.025,15.065,14.965,15.065,104768.0
2022-08-04,15.075,15.14,15.065,15.13,50042.0
2022-08-05,15.115,15.205,15.005,15.13,142292.0
2022-08-08,15.17,15.19,15.105,15.155,131649.0
2022-08-09,15.17,15.18,15.08,15.105,37767.0
2022-08-10,15.115,15.17,15.105,15.15,67831.0
2022-08-11,15.115,15.18,15.115,15.155,59629.0
2022-08-12,15.14,15.18,15.14,15.165,61986.0
2022-08-15,15.14,15.24,15.14,15.215,65713.0
2022-08-16,15.255,15.265,15.18,15.215,56753.0
2022-08-17,15.265,15.265,15.14,15.14,75065.0
2022-08-18,15.13,15.195,15.13,15.195,48848.0
2022-08-19,15.14,15.15,15.115,15.125,52018.0
2022-08-22,15.125,15.125,15.025,15.075,48231.0
2022-08-23,15.095,15.1,15.02,15.075,46390.0
2022-08-24,15.145,15.145,15.0,15.06,106619.0
2022-08-25,15.01,15.095,15.01,15.085,64778.0
2022-08-26,15.085,15.125,15.05,15.07,35804.0
2022-08-29,15.07,15.085,15.025,15.07,39174.0
2022-08-30,15.02,15.06,15.01,15.05,46156.0
2022-08-31,15.01,15.045,14.985,15.02,31229.0
2022-09-01,14.995,14.995,14.91,14.92,63108.0
2022-09-02,14.92,15.01,14.92,15.0,83314.0
2022-09-06,14.975,14.985,14.9,14.925,76585.0
2022-09-07,14.95,15.01,14.935,15.0,84985.0
2022-09-08,14.95,15.01,14.935,14.97,187568.0
2022-09-09,14.96,15.05,14.96,15.025,67354.0
2022-09-12,14.995,15.085,14.995,15.045,265279.0
2022-09-13,14.945,15.02,14.945,14.985,49676.0
2022-09-14,14.95,15.02,14.95,14.995,50688.0
2022-09-15,14.95,14.96,14.875,14.895,60985.0
2022-09-16,14.92,14.96,14.885,14.945,74469.0
2022-09-19,14.95,14.95,14.83,14.9,64977.0
2022-09-20,14.92,14.92,14.845,14.9,43058.0
2022-09-21,14.885,14.885,14.805,14.87,51775.0
2022-09-22,14.81,14.81,14.735,14.735,52231.0
2022-09-23,14.725,14.81,14.72,14.725,36847.0
2022-09-26,14.67,14.675,14.595,14.61,37407.0
2022-09-27,14.575,14.595,14.535,14.545,66111.0
2022-09-28,14.57,14.745,14.56,14.735,99005.0
2022-09-29,14.685,14.685,14.575,14.635,45578.0
2022-09-30,14.76,14.77,14.475,14.475,29749.0
2022-10-03,14.6,14.65,14.57,14.61,39657.0
2022-10-04,14.62,14.675,14.595,14.66,197673.0
2022-10-05,14.71,14.72,14.61,14.695,80298.0
2022-10-06,14.72,14.72,14.585,14.585,88794.0
2022-10-07,14.485,14.645,14.485,14.645,40440.0
2022-10-11,14.56,14.635,14.485,14.485,75043.0
2022-10-12,14.52,14.595,14.51,14.585,68820.0
2022-10-13,14.585,14.585,14.405,14.485,89681.0
2022-10-14,14.5,14.545,14.475,14.5,90261.0
2022-10-17,14.52,14.55,14.52,14.535,67914.0
2022-10-18,14.645,14.65,14.52,14.525,28488.0
2022-10-19,14.525,14.56,14.5,14.525,54660.0
2022-10-20,14.46,14.51,14.445,14.46,31403.0
2022-10-21,14.47,14.53,14.445,14.495,106630.0
2022-10-24,14.535,14.545,14.48,14.495,56387.0
2022-10-25,14.505,14.61,14.505,14.52,53427.0
2022-10-26,14.56,14.645,14.56,14.63,56221.0
2022-10-27,14.605,14.705,14.605,14.705,66247.0
2022-10-28,14.61,14.645,14.58,14.58,63924.0
2022-10-31,14.66,14.67,14.595,14.63,114944.0
2022-11-01,14.63,14.705,14.57,14.63,71719.0
2022-11-02,14.63,14.695,14.61,14.635,195007.0
2022-11-03,14.58,14.61,14.555,14.585,73712.0
2022-11-04,14.585,14.645,14.585,14.645,93958.0
2022-11-07,14.67,14.67,14.58,14.62,105187.0
2022-11-08,14.58,14.685,14.58,14.68,92144.0
2022-11-09,14.62,14.67,14.605,14.62,198239.0
2022-11-10,14.605,14.81,14.595,14.71,68347.0
2022-11-11,14.66,14.83,14.66,14.83,76182.0
2022-11-14,14.855,14.855,14.785,14.845,91132.0
2022-11-15,14.855,14.885,14.785,14.83,102286.0
2022-11-16,14.855,14.885,14.81,14.87,224570.0
2022-11-17,14.785,14.83,14.78,14.785,71934.0
2022-11-18,14.83,14.855,14.78,14.82,78300.0
2022-11-21,14.78,14.87,14.77,14.81,57404.0
2022-11-22,14.755,14.89,14.755,14.87,100404.0
2022-11-23,14.84,14.925,14.83,14.89,93209.0
2022-11-24,14.99,14.99,14.87,14.94,70910.0
2022-11-25,14.975,14.975,14.88,14.95,106747.0
2022-11-28,14.87,14.99,14.87,14.98,141380.0
2022-11-29,14.93,15.125,14.905,15.1,150855.0
2022-11-30,14.94,15.0,14.87,15.0,112258.0
2022-12-01,15.05,15.08,15.0,15.0,137716.0
2022-12-02,15.055,15.065,15.0,15.005,146387.0
2022-12-05,15.03,15.25,14.99,15.25,194173.0
2022-12-06,14.99,15.05,14.965,14.99,174920.0
2022-12-07,15.05,15.115,15.025,15.115,170950.0
2022-12-08,15.04,15.065,14.975,15.025,169524.0
2022-12-09,15.005,15.05,14.99,15.0,139548.0
2022-12-12,15.04,15.055,14.84,14.98,335520.0
2022-12-13,14.99,15.225,14.98,15.09,235504.0
2022-12-14,15.1,15.175,15.015,15.125,347229.0
2022-12-15,15.175,15.175,14.99,15.09,835665.0
2022-12-16,15.03,15.14,15.025,15.13,964085.0
2022-12-19,15.115,15.125,15.015,15.075,295896.0
2022-12-20,14.98,15.075,14.98,15.065,199785.0
2022-12-21,15.115,15.115,15.03,15.075,107685.0
2022-12-22,15.005,15.1,15.005,15.075,79946.0
2022-12-23,15.05,15.065,14.965,15.065,109283.0
2022-12-28,15.04,15.04,14.965,15.03,210038.0
2022-12-29,14.99,15.005,14.965,15.005,27271.0
2022-12-30,15.05,15.05,14.965,15.025,83687.0
2023-01-03,15.04,15.04,14.965,15.005,71991.0
2023-01-04,15.005,15.065,15.0,15.055,84910.0
2023-01-05,15.0,15.025,14.93,15.015,68449.0
2023-01-06,15.005,15.16,15.0,15.13,107763.0
2023-01-09,15.13,15.235,15.115,15.185,197152.0
2023-01-10,15.15,15.185,15.115,15.185,219292.0
2023-01-11,15.165,15.25,15.165,15.2,130377.0
2023-01-12,15.14,15.37,15.13,15.36,132006.0
2023-01-13,15.25,15.335,15.25,15.3,117392.0
2023-01-16,15.235,15.37,15.235,15.335,56761.0
2023-01-17,15.345,15.375,15.275,15.275,206977.0
2023-01-18,15.31,15.37,15.31,15.35,248927.0
2023-01-19,15.35,15.41,15.335,15.4,155130.0
2023-01-20,15.4,15.41,15.3,15.36,228521.0
2023-01-23,15.285,15.35,15.285,15.32,339150.0
2023-01-24,15.38,15.38,15.295,15.36,80455.0
2023-01-25,15.41,15.41,15.32,15.35,138023.0
2023-01-26,15.395,15.41,15.31,15.385,275898.0
2023-01-27,15.38,15.385,15.295,15.37,114282.0
2023-01-30,15.37,15.38,15.285,15.345,113888.0
2023-01-31,15.35,15.405,15.345,15.395,114790.0
2023-02-01,15.42,15.485,15.36,15.485,111117.0
2023-02-02,15.54,15.54,15.455,15.51,344406.0
2023-02-03,15.395,15.42,15.38,15.41,134868.0
2023-02-06,15.47,15.47,15.335,15.36,105983.0
2023-02-07,15.335,15.405,15.32,15.345,211379.0
2023-02-08,15.295,15.37,15.295,15.35,143283.0
2023-02-09,15.325,15.37,15.295,15.335,121850.0
2023-02-10,15.3,15.335,15.275,15.31,108093.0
2023-02-13,15.27,15.285,15.235,15.275,118308.0
2023-02-14,15.2,15.275,15.19,15.19,159084.0
2023-02-15,15.26,15.275,15.21,15.275,162794.0
2023-02-16,15.25,15.25,15.175,15.22,85267.0
2023-02-17,15.225,15.225,15.155,15.225,53159.0
2023-02-21,15.175,15.225,15.105,15.225,86459.0
2023-02-22,15.14,15.15,15.1,15.15,61062.0
2023-02-23,15.165,15.185,15.125,15.185,137088.0
2023-02-24,15.165,15.165,15.08,15.14,64996.0
2023-02-27,15.14,15.165,15.105,15.155,89599.0
2023-02-28,15.125,15.175,15.125,15.15,171228.0
2023-03-01,15.13,15.13,15.08,15.125,79932.0
2023-03-02,15.14,15.14,15.055,15.08,85160.0
2023-03-03,15.125,15.15,15.075,15.14,127758.0
2023-03-06,15.175,15.175,15.14,15.15,146209.0
2023-03-07,15.15,15.155,15.105,15.14,121037.0
2023-03-08,15.105,15.115,15.055,15.08,98504.0
2023-03-09,15.1,15.13,15.075,15.115,225586.0
2023-03-10,15.13,15.24,15.115,15.13,279412.0
2023-03-13,15.25,15.345,15.215,15.32,151127.0
2023-03-14,15.175,15.2,15.105,15.165,234804.0
2023-03-15,15.235,15.32,15.19,15.25,294173.0
2023-03-16,15.2,15.2,15.03,15.115,229418.0
2023-03-17,15.105,15.24,15.105,15.21,174679.0
2023-03-20,15.185,15.185,15.08,15.115,144239.0
2023-03-21,15.125,15.125,15.08,15.105,97280.0
2023-03-22,15.125,15.26,15.125,15.225,356800.0
2023-03-23,15.28,15.365,15.275,15.325,117947.0
2023-03-24,15.28,15.315,15.18,15.18,393669.0
2023-03-27,15.19,15.205,15.155,15.18,64175.0
2023-03-28,15.195,15.195,15.135,15.17,69959.0
2023-03-29,15.13,15.18,15.12,15.175,65262.0
2023-03-30,15.19,15.23,15.19,15.23,78215.0
2023-03-31,15.195,15.28,15.195,15.265,69134.0
2023-04-03,15.29,15.38,15.25,15.36,135363.0
2023-04-04,15.305,15.365,15.28,15.35,157804.0
2023-04-05,15.35,15.365,15.315,15.335,100111.0
2023-04-06,15.305,15.34,15.305,15.325,77822.0
2023-04-10,15.305,15.305,15.25,15.265,54792.0
2023-04-11,15.28,15.29,15.25,15.29,96581.0
2023-04-12,15.34,15.34,15.29,15.315,94650.0
2023-04-13,15.36,15.36,15.305,15.305,93760.0
2023-04-14,15.305,15.34,15.3,15.34,64596.0
2023-04-17,15.325,15.335,15.265,15.29,65040.0
2023-04-18,15.265,15.315,15.265,15.29,51356.0
2023-04-19,15.28,15.28,15.25,15.275,48859.0
2023-04-20,15.305,15.305,15.275,15.3,92643.0
2023-04-21,15.32,15.34,15.27,15.29,184375.0
2023-04-24,15.29,15.35,15.29,15.34,154142.0
2023-04-25,15.355,15.41,15.33,15.38,114055.0
2023-04-26,15.375,15.375,15.315,15.35,115352.0
2023-04-27,15.34,15.34,15.295,15.33,104905.0
2023-04-28,15.38,15.41,15.34,15.41,107103.0
2023-05-01,15.365,15.39,15.32,15.355,79545.0
2023-05-02,15.35,15.4,15.315,15.4,170368.0
2023-05-03,15.38,15.44,15.38,15.435,122320.0
2023-05-04,15.41,15.5,15.41,15.5,194877.0
2023-05-05,15.425,15.435,15.38,15.425,129927.0
2023-05-08,15.4,15.425,15.39,15.415,67239.0
2023-05-09,15.4,15.415,15.355,15.4,88234.0
2023-05-10,15.4,15.46,15.4,15.46,168811.0
2023-05-11,15.46,15.485,15.44,15.475,61732.0
2023-05-12,15.46,15.47,15.41,15.44,90284.0
2023-05-15,15.44,15.44,15.41,15.415,78690.0
2023-05-16,15.39,15.4,15.34,15.39,83731.0
2023-05-17,15.365,15.38,15.34,15.375,114478.0
2023-05-18,15.365,15.365,15.235,15.235,67684.0
2023-05-19,15.33,15.33,15.295,15.33,89884.0
2023-05-23,15.315,15.315,15.255,15.315,95633.0
2023-05-24,15.34,15.34,15.28,15.31,43453.0
2023-05-25,15.265,15.29,15.24,15.245,89512.0
2023-05-26,15.23,15.255,15.185,15.245,90502.0
2023-05-29,15.275,15.28,15.24,15.275,93369.0
2023-05-30,15.28,15.3,15.275,15.29,68809.0
2023-05-31,15.325,15.34,15.3,15.34,66120.0
2023-06-01,15.325,15.385,15.325,15.385,249585.0
2023-06-02,15.375,15.385,15.335,15.385,78700.0
2023-06-05,15.385,15.42,15.335,15.4,69032.0
2023-06-06,15.395,15.4,15.34,15.34,82700.0
2023-06-07,15.385,15.43,15.37,15.43,131200.0
2023-06-08,15.42,15.435,15.36,15.435,66110.0
2023-06-09,15.435,15.435,15.395,15.425,51986.0
2023-06-12,15.455,15.455,15.395,15.43,38563.0
2023-06-13,15.47,15.47,15.385,15.41,92155.0
2023-06-14,15.435,15.455,15.375,15.435,87408.0
2023-06-15,15.43,15.47,15.42,15.455,116612.0
2023-06-16,15.46,15.48,15.41,15.47,96634.0
2023-06-19,15.435,15.46,15.4,15.435,72061.0
2023-06-20,15.48,15.525,15.47,15.525,103905.0
2023-06-21,15.48,15.48,15.435,15.47,219707.0
2023-06-22,15.455,15.49,15.455,15.47,61976.0
2023-06-23,15.47,15.52,15.455,15.46,56990.0
2023-06-26,15.52,15.54,15.48,15.53,73509.0
2023-06-27,15.54,15.54,15.49,15.54,111206.0
2023-06-28,15.52,15.54,15.49,15.54,82915.0
2023-06-29,15.515,15.52,15.445,15.52,63386.0
2023-06-30,15.48,15.48,15.435,15.47,38163.0
2023-07-04,15.455,15.495,15.445,15.445,17806.0
2023-07-05,15.455,15.48,15.425,15.48,87823.0
2023-07-06,15.4,15.4,15.325,15.365,102265.0
2023-07-07,15.35,15.4,15.33,15.36,79400.0
2023-07-10,15.35,15.395,15.34,15.375,47479.0
2023-07-11,15.425,15.445,15.41,15.435,28230.0
2023-07-12,15.48,15.515,15.48,15.505,63327.0
2023-07-13,15.585,15.615,15.575,15.615,91521.0
2023-07-14,15.635,15.645,15.575,15.585,84940.0
2023-07-17,15.6,15.6,15.54,15.585,69693.0
2023-07-18,15.59,15.625,15.59,15.61,80142.0
2023-07-19,15.59,15.615,15.575,15.575,62055.0
2023-07-20,15.6,15.61,15.54,15.59,167952.0
2023-07-21,15.63,15.64,15.585,15.62,47065.0
2023-07-24,15.64,15.64,15.595,15.62,101993.0
2023-07-25,15.585,15.61,15.585,15.605,46553.0
2023-07-26,15.605,15.61,15.585,15.6,77318.0
2023-07-27,15.62,15.64,15.575,15.595,101636.0
2023-07-28,15.62,15.63,15.57,15.61,53527.0
2023-07-31,15.63,15.665,15.63,15.665,59208.0
2023-08-01,15.63,15.64,15.55,15.57,75868.0
2023-08-02,15.585,15.62,15.545,15.62,44244.0
2023-08-03,15.545,15.55,15.49,15.525,126748.0
2023-08-04,15.55,15.63,15.5,15.62,137590.0
2023-08-08,15.575,15.63,15.575,15.63,74085.0
2023-08-09,15.61,15.62,15.55,15.575,123120.0
2023-08-10,15.575,15.62,15.575,15.585,57513.0
2023-08-11,15.56,15.57,15.525,15.545,51770.0
2023-08-14,15.51,15.515,15.465,15.465,55730.0
2023-08-15,15.45,15.49,15.45,15.48,97286.0
2023-08-16,15.455,15.465,15.405,15.44,32755.0
2023-08-17,15.405,15.43,15.385,15.385,176167.0
2023-08-18,15.415,15.43,15.385,15.43,56514.0
2023-08-21,15.405,15.415,15.345,15.345,85592.0
2023-08-22,15.345,15.4,15.345,15.385,71025.0
2023-08-23,15.415,15.44,15.395,15.415,97817.0
2023-08-24,15.425,15.475,15.425,15.45,55402.0
2023-08-25,15.43,15.465,15.425,15.45,118910.0
2023-08-28,15.44,15.475,15.44,15.46,51301.0
2023-08-29,15.46,15.555,15.46,15.555,114943.0
2023-08-30,15.545,15.615,15.545,15.59,54581.0
2023-08-31,15.59,15.59,15.53,15.59,43184.0
2023-09-01,15.625,15.65,15.555,15.57,96375.0
2023-09-05,15.565,15.565,15.53,15.53,79275.0
2023-09-06,15.535,15.535,15.475,15.5,92600.0
2023-09-07,15.485,15.51,15.465,15.51,87846.0
2023-09-08,15.5,15.53,15.485,15.53,40528.0
2023-09-11,15.535,15.545,15.485,15.545,72046.0
2023-09-12,15.53,15.555,15.5,15.555,196756.0
2023-09-13,15.51,15.555,15.51,15.555,73489.0
2023-09-14,15.58,15.59,15.565,15.57,81818.0
2023-09-15,15.565,15.565,15.51,15.51,135620.0
2023-09-18,15.535,15.545,15.51,15.535,44105.0
2023-09-19,15.5,15.535,15.465,15.465,150499.0
2023-09-20,15.475,15.52,15.475,15.485,82069.0
2023-09-21,15.465,15.475,15.44,15.45,69165.0
2023-09-22,15.445,15.48,15.42,15.48,193485.0
2023-09-25,15.445,15.46,15.425,15.425,89745.0
2023-09-26,15.4,15.4,15.365,15.4,95495.0
2023-09-27,15.375,15.375,15.32,15.35,115248.0
2023-09-28,15.34,15.34,15.27,15.315,94552.0
2023-09-29,15.365,15.385,15.35,15.385,56666.0
2023-10-02,15.33,15.34,15.285,15.295,43703.0
2023-10-03,15.225,15.27,15.14,15.155,237051.0
2023-10-04,15.175,15.175,15.13,15.175,122072.0
2023-10-05,15.2,15.25,15.2,15.25,59219.0
2023-10-06,15.245,15.245,15.13,15.215,56530.0
2023-10-10,15.18,15.27,15.18,15.25,138322.0
2023-10-11,15.27,15.305,15.25,15.285,100123.0
2023-10-12,15.295,15.315,15.26,15.26,55516.0
2023-10-13,15.235,15.27,15.225,15.26,145968.0
2023-10-16,15.27,15.27,15.215,15.25,65250.0
2023-10-17,15.225,15.235,15.155,15.18,132950.0
2023-10-18,15.14,15.155,15.095,15.13,91239.0
2023-10-19,15.06,15.105,15.035,15.05,86753.0
2023-10-20,15.085,15.11,15.06,15.06,135457.0
2023-10-23,15.085,15.13,15.065,15.12,89395.0
2023-10-24,15.085,15.12,15.06,15.085,172088.0
2023-10-25,15.155,15.165,15.04,15.04,192968.0
2023-10-26,15.065,15.12,15.05,15.05,138170.0
2023-10-27,15.13,15.135,15.105,15.13,168284.0
2023-10-30,15.13,15.13,15.075,15.095,91448.0
2023-10-31,15.1,15.145,15.1,15.145,109300.0
2023-11-01,15.18,15.225,15.13,15.205,204395.0
2023-11-02,15.26,15.34,15.26,15.34,240200.0
2023-11-03,15.34,15.455,15.34,15.4,186581.0
2023-11-06,15.42,15.435,15.39,15.41,188719.0
2023-11-07,15.42,15.435,15.355,15.435,90626.0
2023-11-08,15.435,15.47,15.42,15.46,110349.0
2023-11-09,15.46,15.47,15.365,15.385,119716.0
2023-11-10,15.41,15.445,15.375,15.4,77350.0
2023-11-13,15.39,15.41,15.34,15.41,42215.0
2023-11-14,15.49,15.575,15.445,15.575,202020.0
2023-11-15,15.565,15.575,15.505,15.525,131388.0
2023-11-16,15.525,15.585,15.515,15.565,172500.0
2023-11-17,15.565,15.595,15.56,15.56,133032.0
2023-11-20,15.595,15.61,15.56,15.6,67169.0
2023-11-21,15.63,15.645,15.585,15.6,84361.0
2023-11-22,15.67,15.68,15.6,15.645,91771.0
2023-11-23,15.625,15.625,15.58,15.595,33711.0
2023-11-24,15.615,15.635,15.575,15.58,58859.0
2023-11-27,15.59,15.66,15.575,15.66,123141.0
2023-11-28,15.65,15.685,15.6,15.65,133473.0
2023-11-29,15.695,15.74,15.685,15.74,124572.0
2023-11-30,15.76,15.76,15.695,15.71,151932.0
2023-12-01,15.695,15.81,15.695,15.795,143670.0
2023-12-04,15.81,15.81,15.765,15.8,83469.0
2023-12-05,15.775,15.855,15.775,15.855,110626.0
2023-12-06,15.81,15.855,15.795,15.835,115975.0
2023-12-07,15.845,15.87,15.81,15.865,96073.0
2023-12-08,15.835,15.835,15.775,15.82,105769.0
2023-12-11,15.83,15.835,15.81,15.82,97852.0
2023-12-12,15.835,15.88,15.82,15.865,93974.0
2023-12-13,15.855,16.055,15.845,15.98,224392.0
2023-12-14,16.04,16.135,16.04,16.135,108887.0
2023-12-15,16.075,16.085,16.05,16.075,121569.0
2023-12-18,16.065,16.065,16.005,16.03,97800.0
2023-12-19,16.03,16.065,16.03,16.065,123108.0
2023-12-20,16.095,16.1,16.055,16.1,108161.0
2023-12-21,16.11,16.13,16.085,16.13,143249.0
2023-12-22,16.15,16.175,16.085,16.175,212784.0
2023-12-27,16.14,16.23,16.13,16.23,117172.0
2023-12-28,16.23,16.24,16.13,16.165,86884.0
2023-12-29,16.16,16.165,16.115,16.16,50414.0
2024-01-02,16.12,16.12,16.07,16.12,79093.0
2024-01-03,16.115,16.14,16.07,16.12,130992.0
2024-01-04,16.095,16.095,16.035,16.075,116941.0
2024-01-05,16.05,16.105,15.995,16.06,113550.0
2024-01-08,16.095,16.115,16.06,16.075,158177.0
2024-01-09,16.115,16.16,16.095,16.15,146010.0
2024-01-10,16.115,16.14,16.095,16.12,124771.0
2024-01-11,16.095,16.165,16.095,16.16,102878.0
2024-01-12,16.195,16.22,16.185,16.21,122212.0
2024-01-15,16.22,16.245,16.195,16.245,176255.0
2024-01-16,16.22,16.24,16.15,16.195,342618.0
2024-01-17,16.16,16.165,16.075,16.115,296094.0
2024-01-18,16.115,16.14,16.115,16.13,124843.0
2024-01-19,16.13,16.14,16.085,16.13,96055.0
2024-01-22,16.12,16.175,16.105,16.175,87665.0
2024-01-23,16.19,16.19,16.125,16.17,155169.0
2024-01-24,16.135,16.235,16.125,16.18,147663.0
2024-01-25,16.145,16.215,16.135,16.205,84014.0
2024-01-26,16.205,16.205,16.17,16.205,128146.0
2024-01-29,16.225,16.27,16.205,16.245,184952.0
2024-01-30,16.215,16.25,16.19,16.235,113398.0
2024-01-31,16.235,16.33,16.235,16.26,172111.0
2024-02-01,16.29,16.305,16.235,16.305,173397.0
2024-02-02,16.29,16.295,16.16,16.215,165530.0
2024-02-05,16.19,16.2,16.135,16.155,152108.0
2024-02-06,16.16,16.225,16.125,16.215,162164.0
2024-02-07,16.205,16.215,16.2,16.215,121101.0
2024-02-08,16.19,16.19,16.125,16.19,122668.0
2024-02-09,16.17,16.19,16.125,16.19,109215.0
2024-02-12,16.19,16.215,16.17,16.215,94555.0
2024-02-13,16.17,16.225,16.1,16.1,255867.0
2024-02-14,16.125,16.18,16.09,16.16,164986.0
2024-02-15,16.115,16.17,16.1,16.145,210766.0
2024-02-16,16.16,16.16,16.11,16.16,102915.0
2024-02-20,16.155,16.205,16.135,16.155,712519.0
2024-02-21,16.18,16.18,16.11,16.125,239506.0
2024-02-22,16.135,16.135,16.11,16.125,108170.0
2024-02-23,16.155,16.17,16.11,16.165,106019.0
2024-02-26,16.165,16.19,16.155,16.155,105705.0
2024-02-27,16.155,16.165,16.125,16.165,92746.0
2024-02-28,16.155,16.2,16.155,16.19,168642.0
2024-02-29,16.19,16.245,16.19,16.225,225193.0
2024-03-01,16.21,16.235,16.155,16.235,159281.0
2024-03-04,16.2,16.28,16.19,16.255,165266.0
2024-03-05,16.26,16.29,16.245,16.27,185020.0
2024-03-06,16.27,16.29,16.255,16.27,130578.0
2024-03-07,16.29,16.305,16.28,16.29,153700.0
2024-03-08,16.345,16.345,16.305,16.335,110705.0
2024-03-11,16.325,16.36,16.315,16.325,142569.0
2024-03-12,16.325,16.325,16.295,16.305,90805.0
2024-03-13,16.305,16.315,16.29,16.315,104179.0
2024-03-14,16.325,16.325,16.29,16.325,84923.0
2024-03-15,16.29,16.29,16.245,16.255,145667.0
2024-03-18,16.26,16.26,16.245,16.26,92167.0
2024-03-19,16.235,16.305,16.235,16.28,80540.0
2024-03-20,16.28,16.35,16.28,16.33,147336.0
2024-03-21,16.315,16.34,16.295,16.33,150110.0
2024-03-22,16.36,16.405,16.35,16.385,151711.0
2024-03-25,16.395,16.405,16.36,16.36,213698.0
2024-03-26,16.375,16.385,16.36,16.385,134792.0
2024-03-27,16.395,16.42,16.375,16.415,139319.0
2024-03-28,16.405,16.42,16.36,16.42,127300.0
2024-04-01,16.375,16.375,16.33,16.36,192035.0
2024-04-02,16.315,16.37,16.315,16.36,420162.0
2024-04-03,16.315,16.36,16.295,16.36,107987.0
2024-04-04,16.34,16.37,16.325,16.36,139827.0
2024-04-05,16.36,16.385,16.325,16.34,134645.0
2024-04-08,16.33,16.35,16.315,16.35,218095.0
2024-04-09,16.315,16.36,16.315,16.33,144853.0
2024-04-10,16.295,16.305,16.205,16.25,125461.0
2024-04-11,16.215,16.235,16.15,16.235,65871.0
2024-04-12,16.24,16.25,16.185,16.25,109406.0
2024-04-15,16.225,16.24,16.155,16.195,91540.0
2024-04-16,16.15,16.15,16.08,16.135,180981.0
2024-04-17,16.105,16.14,16.09,16.14,76545.0
2024-04-18,16.15,16.15,16.095,16.15,75064.0
2024-04-19,16.14,16.185,16.115,16.18,148854.0
2024-04-22,16.15,16.185,16.11,16.155,163835.0
2024-04-23,16.165,16.22,16.14,16.21,118570.0
2024-04-24,16.21,16.21,16.155,16.185,113095.0
2024-04-25,16.155,16.175,16.105,16.175,89163.0
2024-04-26,16.13,16.14,16.065,16.14,87481.0
2024-04-29,16.165,16.185,16.11,16.185,133069.0
2024-04-30,16.15,16.395,16.14,16.165,131001.0
2024-05-01,16.165,16.22,16.13,16.195,157857.0
2024-05-02,16.175,16.255,16.175,16.255,97539.0
2024-05-03,16.285,16.33,16.285,16.32,89076.0
2024-05-06,16.365,16.375,16.32,16.365,106367.0
2024-05-07,16.355,16.385,16.34,16.385,68979.0
2024-05-08,16.375,16.395,16.31,16.375,89881.0
2024-05-09,16.32,16.385,16.32,16.375,104046.0
2024-05-10,16.385,16.385,16.35,16.355,138051.0
2024-05-13,16.355,16.375,16.34,16.355,101837.0
2024-05-14,16.395,16.395,16.355,16.385,102497.0
2024-05-15,16.43,16.455,16.405,16.44,108117.0
2024-05-16,16.44,16.52,16.43,16.485,54694.0
2024-05-17,16.455,16.455,16.43,16.45,74111.0
2024-05-21,16.465,16.475,16.44,16.475,82028.0
2024-05-22,16.45,16.455,16.44,16.455,74523.0
2024-05-23,16.45,16.45,16.385,16.43,107077.0
2024-05-24,16.41,16.41,16.31,16.375,120495.0
2024-05-27,16.345,16.41,16.345,16.4,171248.0
2024-05-28,16.395,16.395,16.345,16.385,130746.0
2024-05-29,16.365,16.365,16.3,16.34,83168.0
2024-05-30,16.34,16.365,16.265,16.345,73534.0
2024-05-31,16.4,16.42,16.275,16.42,74448.0
2024-06-03,16.395,16.44,16.385,16.43,89721.0
2024-06-04,16.44,16.485,16.43,16.485,78141.0
2024-06-05,16.455,16.495,16.44,16.495,96717.0
2024-06-06,16.485,16.485,16.45,16.475,85996.0
2024-06-07,16.475,16.475,16.42,16.455,75476.0
2024-06-10,16.43,16.43,16.395,16.41,96488.0
2024-06-11,16.41,16.43,16.345,16.43,102969.0
2024-06-12,16.475,16.53,16.465,16.52,124023.0
2024-06-13,16.555,16.555,16.505,16.555,142915.0
2024-06-14,16.505,16.565,16.505,16.555,220871.0
2024-06-17,16.485,16.485,16.45,16.465,88273.0
2024-06-18,16.495,16.53,16.465,16.51,287810.0
2024-06-19,16.51,16.52,16.475,16.495,85123.0
2024-06-20,16.545,16.545,16.465,16.475,266431.0
2024-06-21,16.5,16.5,16.455,16.48,151860.0
2024-06-24,16.52,16.52,16.48,16.51,156881.0
2024-06-25,16.48,16.5,16.475,16.5,134724.0
2024-06-26,16.5,16.5,16.455,16.475,97247.0
2024-06-27,16.455,16.5,16.455,16.48,141438.0
2024-06-28,16.5,16.51,16.455,16.5,132277.0
2024-07-02,16.48,16.48,16.38,16.435,217885.0
2024-07-03,16.425,16.5,16.425,16.5,88917.0
2024-07-04,16.48,16.51,16.465,16.51,88159.0
2024-07-05,16.48,16.555,16.48,16.555,96896.0
2024-07-08,16.555,16.565,16.52,16.565,114535.0
2024-07-09,16.575,16.575,16.545,16.565,90546.0
2024-07-10,16.59,16.59,16.565,16.59,93689.0
2024-07-11,16.585,16.655,16.585,16.62,133982.0
2024-07-12,16.685,16.69,16.645,16.675,210870.0
2024-07-15,16.7,16.73,16.645,16.675,147171.0
2024-07-16,16.685,16.695,16.665,16.675,408923.0
2024-07-17,16.675,16.7,16.675,16.695,82485.0
2024-07-18,16.72,16.72,16.665,16.675,134485.0
2024-07-19,16.645,16.74,16.62,16.665,68662.0
2024-07-22,16.655,16.675,16.645,16.665,83827.0
2024-07-23,16.685,16.71,16.675,16.705,109540.0
2024-07-24,16.72,16.73,16.695,16.705,142532.0
2024-07-25,16.675,16.71,16.675,16.695,141918.0
2024-07-26,16.73,16.74,16.695,16.73,113145.0
2024-07-29,16.73,16.77,16.72,16.75,69834.0
2024-07-30,16.785,16.785,16.74,16.76,124063.0
2024-07-31,16.775,16.795,16.77,16.785,138253.0
2024-08-01,16.84,16.89,16.775,16.85,150215.0
2024-08-02,16.925,17.01,16.915,17.01,147566.0
2024-08-06,17.01,17.01,16.88,16.88,181867.0
2024-08-07,16.815,16.825,16.795,16.815,69330.0
2024-08-08,16.795,16.83,16.785,16.805,169034.0
2024-08-09,16.86,16.86,16.825,16.83,132939.0
2024-08-12,16.86,16.87,16.825,16.87,80516.0
2024-08-13,16.88,16.895,16.85,16.88,198715.0
2024-08-14,16.88,16.895,16.87,16.89,121913.0
2024-08-15,16.89,16.895,16.84,16.89,114944.0
2024-08-16,16.95,16.96,16.89,16.905,400818.0
2024-08-19,16.945,16.945,16.895,16.905,134628.0
2024-08-20,16.945,16.96,16.905,16.935,153980.0
2024-08-21,16.96,16.97,16.915,16.945,177700.0
2024-08-22,16.97,16.975,16.895,16.9,112034.0
2024-08-23,16.95,16.985,16.895,16.985,140650.0
2024-08-26,17.005,17.005,16.96,16.97,88850.0
2024-08-27,16.97,16.985,16.94,16.985,154904.0
2024-08-28,16.975,16.975,16.945,16.95,121220.0
2024-08-29,16.97,16.97,16.92,16.94,119688.0
2024-08-30,16.96,16.97,16.92,16.93,179627.0
2024-09-03,16.97,16.975,16.925,16.96,84512.0
2024-09-04,16.975,17.005,16.92,17.005,210472.0
2024-09-05,17.015,17.015,16.98,16.995,191211.0
2024-09-06,16.985,17.08,16.985,17.05,131666.0
2024-09-09,17.06,17.06,16.985,17.035,203281.0
2024-09-10,17.035,17.08,17.025,17.08,130772.0
2024-09-11,17.09,17.1,17.04,17.09,204309.0
2024-09-12,17.09,17.105,17.05,17.08,125423.0
2024-09-13,17.115,17.135,17.08,17.105,92841.0
2024-09-16,17.17,17.17,17.135,17.155,107099.0
2024-09-17,17.18,17.18,17.125,17.135,137554.0
2024-09-18,17.165,17.17,17.105,17.105,235934.0
2024-09-19,17.185,17.195,17.13,17.145,132529.0
2024-09-20,17.195,17.195,17.14,17.195,111290.0
2024-09-23,17.21,17.21,17.13,17.13,164518.0
2024-09-24,17.165,17.175,17.11,17.175,170844.0
2024-09-25,17.165,17.165,17.13,17.155,103735.0
2024-09-26,17.165,17.175,17.11,17.12,93555.0
2024-09-27,17.185,17.185,17.09,17.185,152668.0
2024-09-30,17.185,17.205,17.13,17.13,184320.0
2024-10-01,17.155,17.165,17.11,17.14,136713.0
2024-10-02,17.11,17.175,17.11,17.145,134814.0
2024-10-03,17.145,17.165,17.1,17.11,166062.0
2024-10-04,17.14,17.14,17.015,17.025,197964.0
2024-10-07,17.025,17.045,16.995,17.005,110737.0
2024-10-08,17.015,17.045,17.005,17.035,134264.0
2024-10-09,17.055,17.065,17.005,17.015,181889.0
2024-10-10,17.035,17.055,17.015,17.035,100083.0
2024-10-11,17.025,17.07,17.025,17.07,106042.0
2024-10-15,17.055,17.08,17.045,17.07,121293.0
2024-10-16,17.08,17.08,17.045,17.055,158949.0
2024-10-17,17.025,17.035,17.005,17.015,76719.0
2024-10-18,17.045,17.055,16.995,17.035,219137.0
2024-10-21,17.035,17.07,16.99,16.99,414918.0
2024-10-22,17.0,17.0,16.96,16.99,179753.0
2024-10-23,17.0,17.0,16.935,16.955,148713.0
2024-10-24,16.955,16.97,16.935,16.965,213367.0
2024-10-25,17.02,17.02,16.945,16.945,66809.0
2024-10-28,16.975,16.975,16.925,16.925,123703.0
2024-10-29,16.915,16.915,16.88,16.915,141988.0
2024-10-30,16.915,16.975,16.91,16.955,260900.0
2024-10-31,16.925,16.975,16.88,16.9,565561.0
2024-11-01,16.925,16.925,16.85,16.87,121486.0
2024-11-04,16.87,16.915,16.85,16.89,271162.0
2024-11-05,16.9,16.91,16.85,16.89,234282.0
2024-11-06,16.87,16.91,16.84,16.85,174369.0
2024-11-07,16.935,16.965,16.88,16.965,190118.0
2024-11-08,16.985,17.03,16.965,17.03,104735.0
2024-11-11,17.04,17.05,17.0,17.01,80830.0
2024-11-12,17.01,17.01,16.945,16.965,102026.0
2024-11-13,16.975,17.01,16.935,16.955,163324.0
2024-11-14,16.965,16.965,16.91,16.935,227143.0
2024-11-15,16.89,16.955,16.89,16.955,178133.0
2024-11-18,16.925,16.955,16.91,16.955,197160.0
2024-11-19,16.935,16.955,16.915,16.925,151772.0
2024-11-20,16.915,16.955,16.905,16.935,151618.0
2024-11-21,16.93,16.97,16.88,16.95,247181.0
2024-11-22,16.985,16.985,16.93,16.95,132008.0
2024-11-25,17.005,17.06,16.995,17.06,141405.0
2024-11-26,17.06,17.08,17.035,17.08,281093.0
2024-11-27,17.09,17.09,17.055,17.06,133608.0
2024-11-28,17.09,17.12,17.045,17.11,120695.0
2024-11-29,17.14,17.165,17.09,17.155,254985.0
2024-12-02,17.185,17.195,17.07,17.1,302081.0
2024-12-03,17.14,17.14,17.11,17.13,129736.0
2024-12-04,17.12,17.145,17.1,17.14,255306.0
2024-12-05,17.1,17.14,17.1,17.14,162919.0
2024-12-06,17.185,17.215,17.14,17.195,147557.0
2024-12-09,17.185,17.215,17.145,17.205,210345.0
2024-12-10,17.195,17.215,17.145,17.185,210133.0
2024-12-11,17.195,17.195,17.14,17.175,279267.0
2024-12-12,17.165,17.165,17.12,17.12,118665.0
2024-12-13,17.13,17.13,17.07,17.09,510376.0
2024-12-16,17.1,17.1,17.055,17.07,116460.0
2024-12-17,17.09,17.11,17.07,17.11,161250.0
2024-12-18,17.14,17.145,17.055,17.055,273466.0
2024-12-19,17.005,17.015,16.93,16.94,388349.0
2024-12-20,16.95,16.975,16.93,16.95,318079.0
2024-12-23,16.93,17.005,16.93,16.975,165613.0
2024-12-24,16.91,16.96,16.91,16.96,66941.0
2024-12-27,16.985,16.985,16.93,16.94,113644.0
2024-12-30,17.13,17.22,16.99,17.005,126358.0
2024-12-31,16.99,17.065,16.98,17.005,97195.0
2025-01-02,17.025,17.025,16.98,17.005,118346.0
2025-01-03,17.025,17.035,17.0,17.0,165972.0
2025-01-06,17.025,17.025,16.94,17.005,238473.0
2025-01-07,17.025,17.025,16.95,17.0,448412.0
2025-01-08,16.98,17.0,16.94,16.97,280372.0
2025-01-09,16.99,17.005,16.96,17.005,118496.0
2025-01-10,17.0,17.005,16.9,16.9,145431.0
2025-01-13,16.885,16.885,16.835,16.865,206378.0
2025-01-14,16.885,16.885,16.845,16.865,147875.0
2025-01-15,16.98,16.99,16.845,16.95,103121.0
2025-01-16,16.99,17.035,16.97,17.005,201561.0
2025-01-17,17.025,17.075,17.0,17.075,158771.0
2025-01-20,17.095,17.12,17.075,17.095,146354.0
2025-01-21,17.095,17.095,17.035,17.045,206540.0
2025-01-22,17.085,17.085,17.035,17.085,126402.0
2025-01-23,17.02,17.075,16.97,17.06,207055.0
2025-01-24,17.095,17.095,17.01,17.075,185922.0
2025-01-27,17.075,17.135,17.04,17.115,290970.0
2025-01-28,17.125,17.155,17.085,17.115,129223.0
2025-01-29,17.145,17.155,17.095,17.155,103413.0
2025-01-30,17.175,17.19,17.135,17.185,171795.0
2025-01-31,17.21,17.21,17.155,17.165,162851.0
2025-02-03,17.175,17.22,17.165,17.2,328025.0
2025-02-04,17.2,17.21,17.095,17.155,317720.0
2025-02-05,17.185,17.19,17.165,17.185,218446.0
2025-02-06,17.21,17.22,17.165,17.185,220749.0
2025-02-07,17.175,17.185,17.125,17.165,146276.0
2025-02-10,17.24,17.25,17.19,17.21,169415.0
2025-02-11,17.2,17.21,17.175,17.2,404674.0
2025-02-12,17.21,17.21,17.135,17.155,232705.0
2025-02-13,17.185,17.19,17.085,17.185,410232.0
2025-02-14,17.185,17.27,17.175,17.26,239374.0
2025-02-18,17.26,17.27,17.22,17.27,215405.0
2025-02-19,17.23,17.26,17.22,17.25,191779.0
2025-02-20,17.26,17.28,17.23,17.27,147487.0
2025-02-21,17.33,17.35,17.29,17.33,188080.0
2025-02-24,17.34,17.35,17.29,17.35,202256.0
2025-02-25,17.34,17.395,17.3,17.38,274901.0
2025-02-26,17.415,17.425,17.36,17.405,197639.0
2025-02-27,17.425,17.435,17.36,17.405,193194.0
2025-02-28,17.415,17.465,17.39,17.465,189233.0
2025-03-03,17.395,17.465,17.39,17.455,644379.0
2025-03-04,17.435,17.485,17.38,17.435,219690.0
2025-03-05,17.475,17.475,17.395,17.405,147686.0
2025-03-06,17.425,17.455,17.395,17.435,178149.0
2025-03-07,17.435,17.475,17.38,17.435,271442.0
2025-03-10,17.505,17.515,17.455,17.475,122387.0
2025-03-11,17.445,17.485,17.415,17.425,116545.0
2025-03-12,17.445,17.445,17.38,17.405,145339.0
2025-03-13,17.425,17.445,17.34,17.445,159821.0
2025-03-14,17.445,17.445,17.405,17.435,146816.0
2025-03-17,17.455,17.455,17.395,17.405,194284.0
2025-03-18,17.405,17.445,17.39,17.435,113040.0
2025-03-19,17.465,17.465,17.405,17.465,142865.0
2025-03-20,17.515,17.525,17.435,17.465,189830.0
2025-03-21,17.51,17.54,17.465,17.475,153475.0
2025-03-24,17.465,17.475,17.385,17.385,146261.0
2025-03-25,17.445,17.445,17.405,17.435,150221.0
2025-03-26,17.425,17.455,17.385,17.405,96917.0
2025-03-27,17.405,17.405,17.365,17.405,105241.0
2025-03-28,17.375,17.455,17.375,17.455,183376.0
2025-03-31,17.455,17.455,17.415,17.445,134972.0
2025-04-01,17.465,17.465,17.415,17.445,93697.0
2025-04-02,17.445,17.48,17.425,17.455,143233.0
2025-04-03,17.5,17.53,17.475,17.5,243437.0
2025-04-04,17.52,17.56,17.435,17.435,254112.0
2025-04-07,17.425,17.435,17.2,17.28,345748.0
2025-04-08,17.31,17.32,17.19,17.19,297582.0
2025-04-09,17.18,17.19,17.035,17.145,237769.0
2025-04-10,17.18,17.21,17.075,17.105,181849.0
2025-04-11,17.095,17.105,16.97,17.085,169279.0
2025-04-14,17.115,17.145,17.075,17.105,165440.0
2025-04-15,17.135,17.21,17.105,17.19,169629.0
2025-04-16,17.27,17.28,17.135,17.26,159157.0
2025-04-17,17.23,17.28,17.2,17.21,106324.0
2025-04-21,17.21,17.27,17.18,17.2,200164.0
2025-04-22,17.2,17.2,17.15,17.16,107145.0
2025-04-23,17.315,17.325,17.17,17.18,196587.0
2025-04-24,17.24,17.305,17.21,17.305,119086.0
2025-04-25,17.335,17.355,17.26,17.345,140920.0
2025-04-28,17.395,17.425,17.345,17.425,246442.0
2025-04-29,17.44,17.45,17.385,17.45,243382.0
2025-04-30,17.405,17.43,17.395,17.405,188555.0
2025-05-01,17.435,17.435,17.335,17.345,184349.0
2025-05-02,17.345,17.365,17.315,17.335,137151.0
2025-05-05,17.315,17.325,17.285,17.315,153757.0
2025-05-06,17.285,17.335,17.275,17.335,169561.0
2025-05-07,17.335,17.345,17.295,17.345,108428.0
2025-05-08,17.355,17.355,17.305,17.315,163329.0
2025-05-09,17.345,17.355,17.305,17.325,155953.0
2025-05-12,17.305,17.315,17.26,17.26,128656.0
2025-05-13,17.315,17.325,17.26,17.295,74956.0
2025-05-14,17.305,17.315,17.25,17.275,265508.0
2025-05-15,17.285,17.305,17.26,17.305,142747.0
2025-05-16,17.345,17.345,17.315,17.325,134820.0
2025-05-20,17.325,17.35,17.305,17.335,118757.0
2025-05-21,17.305,17.325,17.24,17.265,234206.0
2025-05-22,17.26,17.26,17.19,17.23,121122.0
2025-05-23,17.25,17.27,17.24,17.26,91527.0
2025-05-26,17.29,17.34,17.25,17.28,126339.0
2025-05-27,17.27,17.345,17.26,17.345,489967.0
2025-05-28,17.33,17.355,17.28,17.32,317685.0
2025-05-29,17.34,17.375,17.28,17.365,191207.0
2025-05-30,17.385,17.425,17.355,17.415,144618.0
2025-06-02,17.405,17.405,17.355,17.395,85038.0
2025-06-03,17.415,17.425,17.375,17.385,109717.0
2025-06-04,17.415,17.465,17.395,17.445,128149.0
2025-06-05,17.475,17.485,17.415,17.465,206137.0
2025-06-06,17.385,17.455,17.385,17.415,87074.0
2025-06-09,17.405,17.405,17.375,17.385,110545.0
2025-06-10,17.415,17.425,17.375,17.425,101397.0
2025-06-11,17.405,17.485,17.385,17.465,157874.0
2025-06-12,17.485,17.525,17.475,17.525,81222.0
2025-06-13,17.535,17.545,17.485,17.525,64505.0
2025-06-16,17.485,17.495,17.465,17.485,114993.0
2025-06-17,17.455,17.495,17.445,17.495,125069.0
2025-06-18,17.515,17.525,17.475,17.505,141648.0
2025-06-19,17.525,17.525,17.475,17.505,82423.0
2025-06-20,17.54,17.55,17.48,17.53,116975.0
2025-06-23,17.55,17.575,17.53,17.56,110428.0
2025-06-24,17.565,17.605,17.53,17.595,135133.0
2025-06-25,17.635,17.635,17.575,17.615,233792.0
2025-06-26,17.645,17.655,17.615,17.655,94776.0
2025-06-27,17.715,17.735,17.645,17.705,280295.0
2025-06-30,17.695,17.705,17.655,17.695,137375.0
2025-07-02,17.685,17.735,17.655,17.695,108974.0
2025-07-03,17.655,17.765,17.655,17.705,224062.0
2025-07-04,17.695,17.755,17.665,17.745,168450.0
2025-07-07,17.685,17.695,17.635,17.645,156040.0
2025-07-08,17.655,17.655,17.605,17.625,109421.0
2025-07-09,17.645,17.655,17.595,17.655,127613.0
2025-07-10,17.685,17.695,17.645,17.665,126420.0
2025-07-11,17.615,17.665,17.615,17.665,100492.0
2025-07-14,17.625,17.655,17.615,17.645,105734.0
2025-07-15,17.635,17.635,17.575,17.595,152297.0
2025-07-16,17.575,17.615,17.575,17.615,195906.0
2025-07-17,17.635,17.655,17.585,17.605,194916.0
2025-07-18,17.635,17.645,17.615,17.645,151312.0
2025-07-21,17.655,17.685,17.635,17.675,132350.0
2025-07-22,17.705,17.715,17.685,17.715,119113.0
2025-07-23,17.745,17.745,17.695,17.705,132477.0
2025-07-24,17.65,17.715,17.65,17.68,131154.0
2025-07-25,17.695,17.715,17.68,17.715,114330.0
2025-07-28,17.735,17.735,17.69,17.715,214468.0
2025-07-29,17.715,17.735,17.64,17.735,126356.0
2025-07-30,17.745,17.765,17.715,17.745,164639.0
2025-07-31,17.735,17.755,17.725,17.755,180016.0
2025-08-01,17.755,17.815,17.735,17.815,221794.0
2025-08-05,17.845,17.875,17.805,17.865,174745.0
2025-08-06,17.895,17.905,17.835,17.885,157920.0
2025-08-07,17.895,17.905,17.875,17.895,161257.0
2025-08-08,17.905,17.905,17.865,17.875,114596.0
2025-08-11,17.895,17.895,17.855,17.885,223760.0
2025-08-12,17.885,17.905,17.865,17.905,195857.0
2025-08-13,17.915,17.945,17.885,17.945,112900.0
2025-08-14,17.925,17.955,17.895,17.925,95700.0
2025-08-15,17.905,17.935,17.895,17.935,258493.0
2025-08-18,17.915,17.915,17.865,17.895,225168.0
2025-08-19,17.915,17.925,17.845,17.885,106025.0
2025-08-20,17.895,17.915,17.875,17.915,232259.0
2025-08-21,17.905,17.905,17.865,17.875,130613.0
2025-08-22,17.895,17.945,17.835,17.945,137769.0
2025-08-25,17.955,17.965,17.915,17.945,107387.0
2025-08-26,17.955,17.965,17.915,17.965,108618.0
2025-08-27,17.975,17.975,17.93,17.975,213367.0
2025-08-28,17.985,17.985,17.955,17.955,209578.0
2025-08-29,17.995,18.015,17.965,18.015,112744.0
2025-09-02,17.955,17.965,17.935,17.955,101799.0
2025-09-03,17.975,17.995,17.945,17.985,162138.0
2025-09-04,18.015,18.035,17.995,18.035,112108.0
2025-09-05,18.085,18.125,18.055,18.105,196110.0
2025-09-08,18.155,18.155,18.085,18.155,153567.0
2025-09-09,18.155,18.165,18.105,18.115,502489.0
2025-09-10,18.135,18.145,18.105,18.135,123735.0
2025-09-11,18.155,18.175,18.125,18.175,160126.0
2025-09-12,18.175,18.175,18.145,18.155,139655.0
2025-09-15,18.175,18.185,18.145,18.175,125985.0
2025-09-16,18.185,18.205,18.165,18.205,167896.0
2025-09-17,18.205,18.205,18.145,18.165,177535.0
2025-09-18,18.195,18.195,18.125,18.155,187939.0
2025-09-19,18.12,18.18,18.11,18.15,223322.0
2025-09-22,18.16,18.16,18.1,18.12,129052.0
2025-09-23,18.15,18.15,18.1,18.13,228340.0
2025-09-24,18.17,18.17,18.11,18.12,171775.0
2025-09-25,18.14,18.16,18.08,18.12,202666.0
2025-09-26,18.11,18.12,18.07,18.12,127440.0
2025-09-29,18.14,18.15,18.11,18.13,125387.0
2025-09-30,18.15,18.16,18.11,18.16,139014.0
2025-10-01,18.2,18.21,18.13,18.14,204425.0
2025-10-02,18.16,18.18,18.13,18.18,173704.0
2025-10-03,18.2,18.2,18.15,18.19,113175.0
2025-10-06,18.18,18.18,18.16,18.18,190889.0
2025-10-07,18.17,18.19,18.16,18.19,188968.0
2025-10-08,18.21,18.21,18.17,18.2,173349.0
2025-10-09,18.2,18.21,18.17,18.18,295897.0
2025-10-10,18.2,18.22,18.18,18.21,358521.0
2025-10-14,18.24,18.26,18.2,18.26,261901.0
2025-10-15,18.26,18.26,18.24,18.26,175849.0
2025-10-16,18.28,18.31,18.26,18.31,215865.0
2025-10-17,18.32,18.32,18.27,18.29,204076.0
2025-10-20,18.29,18.33,18.29,18.33,222435.0
2025-10-21,18.37,18.38,18.35,18.38,975557.0
2025-10-22,18.37,18.39,18.35,18.37,237281.0
2025-10-23,18.335,18.375,18.335,18.365,114105.0
2025-10-24,18.375,18.395,18.355,18.375,197128.0
2025-10-27,18.375,18.385,18.345,18.375,196148.0
2025-10-28,18.385,18.435,18.375,18.435,201457.0
2025-10-29,18.455,18.455,18.405,18.445,275816.0
2025-10-30,18.385,18.385,18.325,18.345,204239.0
2025-10-31,18.395,18.405,18.345,18.365,169410.0
2025-11-03,18.375,18.375,18.325,18.365,269010.0
2025-11-04,18.385,18.385,18.345,18.375,310888.0
2025-11-05,18.355,18.385,18.355,18.385,186116.0
2025-11-06,18.395,18.395,18.355,18.395,225493.0
2025-11-07,18.355,18.395,18.345,18.385,287819.0
2025-11-10,18.415,18.415,18.365,18.375,144903.0
2025-11-11,18.395,18.405,18.385,18.405,101026.0
2025-11-12,18.405,18.435,18.405,18.435,205223.0
2025-11-13,18.435,18.435,18.365,18.375,242505.0
2025-11-14,18.395,18.395,18.345,18.375,263780.0
2025-11-17,18.365,18.365,18.335,18.355,213706.0
2025-11-18,18.355,18.375,18.345,18.355,327242.0
2025-11-19,18.365,18.365,18.345,18.365,216726.0
2025-11-20,18.37,18.37,18.35,18.36,225758.0
2025-11-21,18.38,18.4,18.36,18.4,181321.0
2025-11-24,18.43,18.43,18.39,18.42,159794.0
2025-11-25,18.44,18.45,18.43,18.45,194174.0
2025-11-26,18.46,18.47,18.45,18.46,307653.0