Date,Open,High,Low,Close,Volume
2016-09-20,12.625,12.635,12.625,12.635,9900.0
2016-09-21,12.715,12.715,12.66,12.66,29400.0
2016-09-22,12.71,12.715,12.66,12.665,32700.0
2016-09-23,12.73,12.73,12.685,12.705,31930.0
2016-09-26,12.735,12.735,12.665,12.69,135073.0
2016-09-27,12.685,12.69,12.675,12.68,30792.0
2016-09-28,12.685,12.7,12.68,12.69,22800.0
2016-09-29,12.76,12.76,12.71,12.725,24878.0
2016-09-30,12.74,12.75,12.715,12.735,25787.0
2016-10-03,12.74,12.74,12.705,12.725,10422.0
2016-10-04,12.755,12.755,12.625,12.625,94040.0
2016-10-05,12.665,12.665,12.63,12.64,29775.0
2016-10-06,12.78,12.78,12.635,12.635,15300.0
2016-10-07,12.775,12.775,12.635,12.635,120100.0
2016-10-11,12.7,12.7,12.635,12.635,1879.0
2016-10-12,12.76,12.76,12.685,12.685,1666.0
2016-10-13,12.74,12.74,12.705,12.725,12700.0
2016-10-14,12.79,12.91,12.775,12.9,5410.0
2016-10-17,13.0,13.03,12.915,12.98,21300.0
2016-10-18,13.065,13.065,12.975,12.975,23630.0
2016-10-19,12.975,13.09,12.975,13.085,38477.0
2016-10-20,13.18,13.18,13.115,13.115,42765.0
2016-10-21,13.175,13.175,13.08,13.08,35363.0
2016-10-24,13.175,13.175,13.055,13.055,34379.0
2016-10-25,13.09,13.09,13.035,13.035,21800.0
2016-10-26,13.11,13.11,13.01,13.09,90687.0
2016-10-27,13.15,13.15,13.075,13.09,13115.0
2016-10-28,13.11,13.115,13.09,13.11,27063.0
2016-10-31,13.175,13.175,13.145,13.145,14717.0
2016-11-01,13.175,13.18,13.17,13.175,11172.0
2016-11-02,13.255,13.255,13.13,13.135,13015.0
2016-11-03,13.205,13.21,13.185,13.205,50402.0
2016-11-04,13.205,13.205,13.155,13.155,3408.0
2016-11-07,13.16,13.17,13.125,13.145,10491.0
2016-11-08,13.22,13.22,13.11,13.11,52221.0
2016-11-09,13.145,13.195,13.11,13.145,13002.0
2016-11-10,13.23,13.33,13.23,13.33,203000.0
2016-11-11,13.365,13.37,13.355,13.37,13128.0
2016-11-14,13.49,13.49,13.33,13.33,27440.0
2016-11-15,13.28,13.295,13.205,13.205,18057.0
2016-11-16,13.27,13.27,13.01,13.025,24923.0
2016-11-17,13.11,13.11,12.91,12.965,6904.0
2016-11-18,12.985,13.0,12.925,12.925,9844.0
2016-11-21,12.99,13.025,12.99,13.005,14678.0
2016-11-22,13.03,13.03,13.015,13.015,2703.0
2016-11-23,13.075,13.075,12.98,12.99,442804.0
2016-11-24,13.08,13.08,13.035,13.035,20535.0
2016-11-25,13.125,13.125,13.095,13.1,14313.0
2016-11-28,13.1,13.12,13.07,13.095,91272.0
2016-11-29,13.11,13.15,13.105,13.13,30289.0
2016-11-30,13.17,13.18,13.145,13.15,22404.0
2016-12-01,13.16,13.28,13.16,13.255,58929.0
2016-12-02,13.3,13.3,13.255,13.255,9638.0
2016-12-05,13.28,13.28,13.19,13.19,32456.0
2016-12-06,13.34,13.34,13.225,13.225,30706.0
2016-12-07,13.255,13.255,13.175,13.19,71391.0
2016-12-08,13.195,13.195,13.135,13.135,43965.0
2016-12-09,13.13,13.16,13.105,13.145,51282.0
2016-12-12,13.175,13.19,13.13,13.16,39468.0
2016-12-13,13.2,13.245,13.19,13.24,55982.0
2016-12-14,13.245,13.245,13.205,13.225,12513.0
2016-12-15,13.265,13.495,13.265,13.46,191670.0
2016-12-16,13.6,13.605,13.54,13.565,33080.0
2016-12-19,13.665,13.665,13.51,13.535,38710.0
2016-12-20,13.58,13.58,13.445,13.49,116769.0
2016-12-21,13.51,13.66,13.49,13.615,153795.0
2016-12-22,13.685,13.745,13.65,13.68,87810.0
2016-12-23,13.675,13.675,13.585,13.63,59507.0
2016-12-28,13.655,13.79,13.625,13.765,72125.0
2016-12-29,13.8,13.8,13.765,13.795,28200.0
2016-12-30,13.815,13.825,13.815,13.815,21150.0
2017-01-03,13.92,13.92,13.77,13.86,59682.0
2017-01-04,14.035,14.055,13.94,13.985,19299.0
2017-01-05,14.145,14.145,14.01,14.01,33050.0
2017-01-06,14.13,14.15,14.035,14.13,20486.0
2017-01-09,14.13,14.13,14.01,14.01,70292.0
2017-01-10,14.03,14.05,14.005,14.005,20422.0
2017-01-11,14.09,14.09,13.965,14.03,60002.0
2017-01-12,14.075,14.1,14.055,14.055,43818.0
2017-01-13,14.115,14.18,14.085,14.175,120447.0
2017-01-16,14.135,14.18,14.13,14.16,11461.0
2017-01-17,14.16,14.195,14.16,14.185,47629.0
2017-01-18,14.225,14.24,14.1,14.115,55220.0
2017-01-19,14.155,14.155,14.08,14.08,51899.0
2017-01-20,14.16,14.16,14.105,14.155,77777.0
2017-01-23,14.2,14.2,14.135,14.145,51449.0
2017-01-24,14.18,14.225,14.17,14.185,130466.0
2017-01-25,14.245,14.435,14.245,14.405,51332.0
2017-01-26,14.46,14.465,14.385,14.46,28104.0
2017-01-27,14.505,14.525,14.425,14.525,37651.0
2017-01-30,14.575,14.575,14.53,14.53,13388.0
2017-01-31,14.615,14.615,14.5,14.525,30732.0
2017-02-01,14.52,14.57,14.52,14.52,14241.0
2017-02-02,14.605,14.605,14.545,14.56,20562.0
2017-02-03,14.64,14.695,14.59,14.66,52660.0
2017-02-06,14.7,14.72,14.625,14.69,55124.0
2017-02-07,14.73,14.73,14.625,14.66,62988.0
2017-02-08,14.695,14.695,14.56,14.56,72174.0
2017-02-09,14.6,14.645,14.595,14.64,73485.0
2017-02-10,14.685,14.685,14.575,14.615,75225.0
2017-02-13,14.69,14.69,14.59,14.595,60648.0
2017-02-14,14.625,14.625,14.555,14.56,50575.0
2017-02-15,14.65,14.65,14.58,14.58,4024.0
2017-02-16,14.65,14.66,14.605,14.605,3052.0
2017-02-17,14.625,14.675,14.625,14.625,30358.0
2017-02-21,14.7,14.8,14.695,14.8,25627.0
2017-02-22,14.885,14.92,14.835,14.92,22812.0
2017-02-23,14.915,14.975,14.84,14.905,22022.0
2017-02-24,14.955,14.985,14.88,14.88,75463.0
2017-02-27,14.92,14.92,14.855,14.88,9961.0
2017-02-28,14.925,14.925,14.745,14.745,14907.0
2017-03-01,14.8,14.825,14.74,14.81,5581.0
2017-03-02,14.825,14.83,14.74,14.76,16634.0
2017-03-03,14.815,14.815,14.72,14.72,12037.0
2017-03-06,14.85,14.85,14.73,14.77,5245.0
2017-03-07,14.815,14.825,14.785,14.79,35343.0
2017-03-08,14.83,14.83,14.785,14.8,5889.0
2017-03-09,14.87,14.87,14.805,14.825,12269.0
2017-03-10,14.92,14.985,14.9,14.905,5635.0
2017-03-13,14.97,15.07,14.97,15.06,3701.0
2017-03-14,15.06,15.06,15.01,15.025,14514.0
2017-03-15,15.06,15.1,15.06,15.065,18473.0
2017-03-16,15.11,15.11,15.02,15.06,32005.0
2017-03-17,15.065,15.065,15.025,15.025,9655.0
2017-03-20,15.085,15.085,14.94,14.995,7850.0
2017-03-21,15.02,15.02,14.925,14.93,12493.0
2017-03-22,14.975,14.975,14.77,14.77,29110.0
2017-03-23,14.79,14.88,14.79,14.88,9329.0
2017-03-24,14.955,14.955,14.86,14.885,21978.0
2017-03-27,14.93,14.93,14.79,14.815,16196.0
2017-03-28,14.92,14.92,14.825,14.87,18039.0
2017-03-29,14.835,14.97,14.835,14.88,10020.0
2017-03-30,14.97,15.04,14.94,14.99,13272.0
2017-03-31,15.06,15.08,15.03,15.045,31510.0
2017-04-03,15.075,15.105,15.045,15.08,21338.0
2017-04-04,15.11,15.145,15.06,15.11,58167.0
2017-04-05,15.155,15.17,15.11,15.145,25381.0
2017-04-06,15.11,15.2,15.105,15.17,19350.0
2017-04-07,15.18,15.27,15.18,15.24,22794.0
2017-04-10,15.32,15.34,15.24,15.305,46161.0
2017-04-11,15.335,15.35,15.28,15.305,43679.0
2017-04-12,15.36,15.36,15.305,15.305,33676.0
2017-04-13,15.365,15.395,15.285,15.305,17419.0
2017-04-17,15.385,15.385,15.235,15.245,25758.0
2017-04-18,15.295,15.305,15.08,15.09,28911.0
2017-04-19,15.18,15.18,15.08,15.09,71838.0
2017-04-20,15.11,15.15,15.085,15.11,39770.0
2017-04-21,15.15,15.15,14.99,15.01,40831.0
2017-04-24,15.105,15.11,14.995,15.09,54915.0
2017-04-25,15.135,15.17,15.1,15.135,58845.0
2017-04-26,15.115,15.16,15.105,15.145,19233.0
2017-04-27,15.16,15.175,14.97,15.01,29978.0
2017-04-28,15.075,15.075,14.97,15.01,24058.0
2017-05-01,14.945,15.085,14.925,14.925,20390.0
2017-05-02,14.955,15.0,14.885,14.905,136747.0
2017-05-03,15.0,15.0,14.84,14.855,23217.0
2017-05-04,14.945,14.945,14.82,14.82,57606.0
2017-05-05,14.925,14.925,14.785,14.79,11973.0
2017-05-08,14.82,14.82,14.79,14.81,7178.0
2017-05-09,14.815,14.91,14.815,14.84,68735.0
2017-05-10,14.985,14.985,14.86,14.895,34126.0
2017-05-11,14.965,14.965,14.85,14.86,13435.0
2017-05-12,14.905,14.905,14.82,14.82,20496.0
2017-05-15,14.905,14.905,14.835,14.85,26036.0
2017-05-16,14.9,14.9,14.83,14.84,43415.0
2017-05-17,14.905,14.925,14.705,14.715,142326.0
2017-05-18,14.74,14.74,14.58,14.635,16754.0
2017-05-19,14.635,14.7,14.63,14.68,34120.0
2017-05-23,14.695,14.695,14.635,14.65,47494.0
2017-05-24,14.79,14.79,14.635,14.68,20503.0
2017-05-25,14.675,14.74,14.61,14.61,49349.0
2017-05-26,14.66,14.66,14.58,14.58,31838.0
2017-05-29,14.635,14.635,14.405,14.625,8625.0
2017-05-30,14.635,14.675,14.59,14.615,15555.0
2017-05-31,14.675,14.675,14.57,14.585,12759.0
2017-06-01,14.595,14.63,14.57,14.57,49684.0
2017-06-02,14.66,14.66,14.48,14.48,38171.0
2017-06-05,14.44,14.55,14.43,14.47,64931.0
2017-06-06,14.45,14.45,14.345,14.38,25993.0
2017-06-07,14.37,14.37,14.295,14.365,20275.0
2017-06-08,14.335,14.455,14.315,14.45,49213.0
2017-06-09,14.515,14.61,14.515,14.595,13807.0
2017-06-12,14.66,14.715,14.525,14.7,13363.0
2017-06-13,14.815,15.07,14.72,14.995,55012.0
2017-06-14,14.96,15.04,14.94,14.97,37205.0
2017-06-15,14.99,15.055,14.99,15.03,94043.0
2017-06-16,15.02,15.05,15.015,15.02,31511.0
2017-06-19,15.04,15.04,15.005,15.02,26552.0
2017-06-20,15.055,15.08,15.02,15.03,75590.0
2017-06-21,15.02,15.05,15.02,15.05,31653.0
2017-06-22,15.08,15.08,15.03,15.05,48406.0
2017-06-23,15.08,15.08,15.03,15.04,48851.0
2017-06-26,15.085,15.085,14.96,14.975,38748.0
2017-06-27,14.975,15.07,14.96,15.04,87466.0
2017-06-28,15.105,15.19,15.105,15.17,50018.0
2017-06-29,15.225,15.225,15.185,15.19,43621.0
2017-06-30,15.205,15.255,15.18,15.215,35858.0
2017-07-04,15.37,15.37,15.24,15.27,34453.0
2017-07-05,15.28,15.28,15.25,15.27,43750.0
2017-07-06,15.325,15.325,15.235,15.29,70711.0
2017-07-07,15.325,15.335,15.24,15.3,32047.0
2017-07-10,15.29,15.335,15.29,15.295,20749.0
2017-07-11,15.345,15.345,15.3,15.315,45155.0
2017-07-12,15.3,15.385,15.3,15.34,59403.0
2017-07-13,15.36,15.405,15.36,15.38,21464.0
2017-07-14,15.4,15.41,15.335,15.4,22298.0
2017-07-17,15.4,15.4,15.365,15.385,31603.0
2017-07-18,15.41,15.41,15.35,15.38,31468.0
2017-07-19,15.425,15.435,15.39,15.405,59140.0
2017-07-20,15.45,15.45,15.41,15.41,26601.0
2017-07-21,15.405,15.445,15.345,15.345,59881.0
2017-07-24,15.39,15.405,15.365,15.4,23884.0
2017-07-25,15.41,15.455,15.41,15.43,29172.0
2017-07-26,15.51,15.51,15.46,15.49,41617.0
2017-07-27,15.48,15.515,15.45,15.45,11655.0
2017-07-28,15.515,15.515,15.475,15.515,25663.0
2017-07-31,15.515,15.52,15.49,15.51,19144.0
2017-08-01,15.575,15.575,15.49,15.495,17381.0
2017-08-02,15.52,15.525,15.45,15.45,33528.0
2017-08-03,15.495,15.495,15.45,15.45,54334.0
2017-08-04,15.445,15.475,15.445,15.47,16788.0
2017-08-08,15.45,15.45,15.425,15.445,9470.0
2017-08-09,15.45,15.45,15.285,15.335,78747.0
2017-08-10,15.38,15.38,15.125,15.125,24381.0
2017-08-11,15.275,15.275,15.09,15.125,8472.0
2017-08-14,15.19,15.19,15.125,15.155,63073.0
2017-08-15,15.185,15.185,15.125,15.125,25623.0
2017-08-16,15.11,15.155,15.09,15.12,22125.0
2017-08-17,15.145,15.15,15.125,15.145,19594.0
2017-08-18,15.15,15.165,15.125,15.155,23550.0
2017-08-21,15.175,15.195,15.175,15.19,14045.0
2017-08-22,15.195,15.255,15.175,15.25,57399.0
2017-08-23,15.27,15.27,15.195,15.23,42937.0
2017-08-24,15.255,15.28,15.245,15.255,36321.0
2017-08-25,15.31,15.36,15.28,15.345,27059.0
2017-08-28,15.385,15.385,15.31,15.31,22847.0
2017-08-29,15.34,15.34,15.225,15.275,20818.0
2017-08-30,15.27,15.315,15.245,15.245,46592.0
2017-08-31,15.3,15.325,15.235,15.275,104907.0
2017-09-01,15.31,15.375,15.28,15.28,25301.0
2017-09-05,15.36,15.36,15.275,15.275,34085.0
2017-09-06,15.3,15.425,15.3,15.365,54821.0
2017-09-07,15.4,15.4,15.32,15.345,59298.0
2017-09-08,15.36,15.375,15.315,15.36,54696.0
2017-09-11,15.405,15.405,15.335,15.34,62997.0
2017-09-12,15.365,15.405,15.34,15.375,53535.0
2017-09-13,15.4,15.41,15.34,15.39,42609.0
2017-09-14,15.43,15.43,15.39,15.405,91876.0
2017-09-15,15.46,15.46,15.385,15.42,36800.0
2017-09-18,15.46,15.535,15.38,15.4,56995.0
2017-09-19,15.41,15.44,15.39,15.44,78203.0
2017-09-20,15.44,15.44,15.405,15.41,76999.0
2017-09-21,15.45,15.45,15.41,15.45,83276.0
2017-09-22,15.49,15.49,15.43,15.465,78486.0
2017-09-25,15.52,15.52,15.455,15.475,120782.0
2017-09-26,15.515,15.515,15.46,15.46,64735.0
2017-09-27,15.49,15.52,15.46,15.515,64454.0
2017-09-28,15.54,15.545,15.52,15.54,116959.0
2017-09-29,15.555,15.625,15.515,15.625,100690.0
2017-10-02,15.675,15.675,15.6,15.66,46553.0
2017-10-03,15.675,15.735,15.65,15.69,98734.0
2017-10-04,15.735,15.755,15.69,15.755,84777.0
2017-10-05,15.76,15.815,15.715,15.79,122540.0
2017-10-06,15.745,15.845,15.725,15.835,38460.0
2017-10-10,15.88,15.88,15.82,15.83,42191.0
2017-10-11,15.84,15.885,15.835,15.875,96111.0
2017-10-12,15.93,15.93,15.875,15.895,72123.0
2017-10-13,15.915,15.92,15.885,15.885,86600.0
2017-10-16,15.86,15.92,15.855,15.905,45153.0
2017-10-17,15.95,15.97,15.895,15.92,65344.0
2017-10-18,15.945,15.95,15.92,15.94,55737.0
2017-10-19,15.945,15.95,15.885,15.885,116241.0
2017-10-20,15.945,15.965,15.925,15.965,90498.0
2017-10-23,15.97,15.97,15.93,15.95,65131.0
2017-10-24,15.985,15.985,15.94,15.96,87096.0
2017-10-25,15.96,15.99,15.875,15.875,68856.0
2017-10-26,15.88,15.98,15.875,15.895,62772.0
2017-10-27,15.96,15.96,15.86,15.88,75520.0
2017-10-30,15.925,15.925,15.855,15.855,87084.0
2017-10-31,15.895,15.925,15.86,15.925,72587.0
2017-11-01,15.965,15.965,15.88,15.905,47049.0
2017-11-02,15.93,15.93,15.895,15.925,111010.0
2017-11-03,15.93,15.94,15.905,15.925,44369.0
2017-11-06,15.945,15.95,15.905,15.94,59717.0
2017-11-07,15.945,15.95,15.925,15.94,51854.0
2017-11-08,15.94,15.97,15.94,15.95,58730.0
2017-11-09,15.96,15.965,15.92,15.945,74676.0
2017-11-10,15.96,15.97,15.945,15.96,87200.0
2017-11-13,15.95,15.98,15.905,15.96,45399.0
2017-11-14,16.005,16.005,15.94,15.94,46346.0
2017-11-15,15.99,16.005,15.9,15.91,50944.0
2017-11-16,15.93,15.985,15.93,15.97,85300.0
2017-11-17,16.0,16.005,15.945,15.98,58220.0
2017-11-20,15.96,16.03,15.96,16.01,67466.0
2017-11-21,16.03,16.07,16.005,16.01,53049.0
2017-11-22,16.07,16.09,16.035,16.09,72982.0
2017-11-23,16.03,16.1,16.03,16.08,53768.0
2017-11-24,16.08,16.1,16.05,16.05,48747.0
2017-11-27,16.03,16.1,16.03,16.05,70754.0
2017-11-28,16.075,16.075,16.05,16.055,94476.0
2017-11-29,16.09,16.09,16.015,16.035,52331.0
2017-11-30,16.04,16.04,15.995,16.02,40893.0
2017-12-01,15.99,16.02,15.87,15.96,96245.0
2017-12-04,16.01,16.015,15.89,15.925,31989.0
2017-12-05,15.935,16.0,15.76,15.76,73451.0
2017-12-06,15.835,15.835,15.66,15.725,51728.0
2017-12-07,15.765,15.785,15.685,15.78,52220.0
2017-12-08,15.76,15.8,15.725,15.8,108652.0
2017-12-11,15.79,15.82,15.77,15.81,59263.0
2017-12-12,15.83,15.83,15.78,15.79,72958.0
2017-12-13,15.805,15.81,15.78,15.785,91835.0
2017-12-14,15.825,15.835,15.705,15.76,67252.0
2017-12-15,15.79,15.79,15.75,15.785,61562.0
2017-12-18,15.825,15.825,15.77,15.8,51266.0
2017-12-19,15.79,15.87,15.79,15.855,90846.0
2017-12-20,15.855,15.905,15.855,15.885,101346.0
2017-12-21,15.905,15.97,15.905,15.96,83618.0
2017-12-22,16.04,16.04,15.93,15.955,90194.0
2017-12-27,16.04,16.04,15.955,15.97,48561.0
2017-12-28,16.02,16.02,15.97,16.005,40895.0
2017-12-29,16.085,16.085,16.02,16.03,49889.0
2018-01-02,16.085,16.085,15.98,16.045,33909.0
2018-01-03,16.075,16.085,16.02,16.06,64508.0
2018-01-04,16.09,16.13,16.005,16.105,54733.0
2018-01-05,16.145,16.225,16.145,16.195,61881.0
2018-01-08,16.23,16.25,16.205,16.225,113844.0
2018-01-09,16.3,16.335,16.235,16.3,93676.0
2018-01-10,16.19,16.355,16.185,16.3,83468.0
2018-01-11,16.35,16.35,16.205,16.215,56680.0
2018-01-12,16.235,16.24,16.19,16.21,85731.0
2018-01-15,16.26,16.26,16.175,16.175,60650.0
2018-01-16,16.17,16.21,16.115,16.13,54347.0
2018-01-17,16.17,16.175,16.05,16.175,83028.0
2018-01-18,16.135,16.24,16.09,16.21,82990.0
2018-01-19,16.23,16.25,16.215,16.25,56539.0
2018-01-22,16.28,16.28,16.17,16.25,173408.0
2018-01-23,16.26,16.26,16.23,16.24,45623.0
2018-01-24,16.255,16.265,16.235,16.255,83002.0
2018-01-25,16.24,16.295,16.17,16.275,89448.0
2018-01-26,16.3,16.315,16.26,16.305,55735.0
2018-01-29,16.325,16.355,16.305,16.345,101522.0
2018-01-30,16.355,16.355,16.32,16.335,68317.0
2018-01-31,16.3,16.375,16.3,16.36,80450.0
2018-02-01,16.38,16.4,16.355,16.4,77766.0
2018-02-02,16.405,16.405,16.295,16.37,82282.0
2018-02-05,16.3,16.385,16.285,16.285,72925.0
2018-02-06,16.22,16.325,16.155,16.175,60235.0
2018-02-07,16.21,16.255,16.175,16.255,59825.0
2018-02-08,16.295,16.295,16.19,16.19,58357.0
2018-02-09,16.19,16.22,15.935,15.935,101423.0
2018-02-12,16.055,16.13,16.015,16.09,77084.0
2018-02-13,16.175,16.175,16.06,16.115,40256.0
2018-02-14,16.115,16.135,16.055,16.12,89211.0
2018-02-15,16.12,16.16,16.115,16.155,93446.0
2018-02-16,16.2,16.2,16.135,16.16,53909.0
2018-02-20,16.11,16.19,16.035,16.055,85388.0
2018-02-21,16.11,16.16,16.035,16.11,75725.0
2018-02-22,16.115,16.115,15.99,16.07,63768.0
2018-02-23,16.11,16.14,16.02,16.13,102671.0
2018-02-26,16.14,16.14,16.095,16.135,46658.0
2018-02-27,16.15,16.18,16.115,16.15,83478.0
2018-02-28,16.16,16.175,16.075,16.17,82717.0
2018-03-01,16.18,16.18,16.135,16.14,39471.0
2018-03-02,16.16,16.175,16.075,16.155,37868.0
2018-03-05,16.135,16.16,16.075,16.1,81549.0
2018-03-06,16.12,16.12,16.06,16.09,68029.0
2018-03-07,16.11,16.12,16.02,16.055,77627.0
2018-03-08,16.055,16.14,16.04,16.06,63616.0
2018-03-09,16.075,16.155,16.07,16.12,71110.0
2018-03-12,16.14,16.18,16.12,16.17,58470.0
2018-03-13,16.18,16.18,16.14,16.16,45831.0
2018-03-14,16.175,16.23,16.155,16.17,33262.0
2018-03-15,16.19,16.21,16.1,16.11,64777.0
2018-03-16,16.095,16.135,16.075,16.115,42559.0
2018-03-19,16.095,16.11,16.05,16.075,38510.0
2018-03-20,16.11,16.11,16.01,16.01,42355.0
2018-03-21,16.045,16.065,15.95,15.97,52795.0
2018-03-22,16.035,16.035,15.895,15.925,55454.0
2018-03-23,15.985,15.99,15.785,15.895,65660.0
2018-03-26,15.885,15.93,15.75,15.865,31560.0
2018-03-27,15.91,15.91,15.855,15.87,70638.0
2018-03-28,15.895,15.95,15.89,15.95,42819.0
2018-03-29,15.89,15.985,15.89,15.97,74752.0
2018-04-02,15.975,16.065,15.865,15.89,71527.0
2018-04-03,15.945,15.945,15.77,15.795,35585.0
2018-04-04,15.85,15.85,15.73,15.835,87635.0
2018-04-05,15.89,15.89,15.845,15.85,35400.0
2018-04-06,15.805,15.885,15.755,15.785,27753.0
2018-04-09,15.865,15.865,15.71,15.825,57160.0
2018-04-10,15.73,15.855,15.73,15.845,84875.0
2018-04-11,15.83,15.875,15.815,15.87,60410.0
2018-04-12,15.825,15.895,15.825,15.89,40335.0
2018-04-13,15.895,15.935,15.865,15.93,49774.0
2018-04-16,15.99,15.99,15.89,15.93,55275.0
2018-04-17,15.945,15.945,15.895,15.935,47228.0
2018-04-18,15.99,15.99,15.93,15.965,44032.0
2018-04-19,15.99,15.99,15.875,15.89,47606.0
2018-04-20,15.915,15.935,15.875,15.935,45568.0
2018-04-23,15.965,15.965,15.84,15.885,49365.0
2018-04-24,15.845,15.965,15.81,15.82,38775.0
2018-04-25,15.87,15.87,15.765,15.785,45311.0
2018-04-26,15.87,15.87,15.755,15.84,54793.0
2018-04-27,15.85,15.85,15.595,15.83,58290.0
2018-04-30,15.85,15.88,15.805,15.84,45032.0
2018-05-01,15.89,15.96,15.865,15.96,49032.0
2018-05-02,15.98,16.005,15.89,15.985,50143.0
2018-05-03,15.94,16.02,15.93,15.99,40299.0
2018-05-04,16.03,16.03,15.97,16.005,77275.0
2018-05-07,16.045,16.05,16.0,16.045,55668.0
2018-05-08,16.01,16.07,16.01,16.065,69276.0
2018-05-09,16.1,16.145,16.05,16.145,96579.0
2018-05-10,16.07,16.19,16.07,16.185,72480.0
2018-05-11,16.18,16.205,16.15,16.205,39697.0
2018-05-14,16.225,16.23,16.185,16.21,41796.0
2018-05-15,16.205,16.29,16.19,16.29,49357.0
2018-05-16,16.31,16.365,16.24,16.365,74614.0
2018-05-17,16.385,16.385,16.305,16.32,47441.0
2018-05-18,16.38,16.38,16.26,16.375,84304.0
2018-05-22,16.385,16.385,16.34,16.36,57659.0
2018-05-23,16.36,16.365,16.3,16.31,34404.0
2018-05-24,16.33,16.34,16.25,16.28,77138.0
2018-05-25,16.285,16.285,16.21,16.265,59050.0
2018-05-28,16.21,16.3,16.15,16.22,43036.0
2018-05-29,16.18,16.23,16.065,16.085,56737.0
2018-05-30,16.13,16.2,16.075,16.19,42707.0
2018-05-31,16.17,16.2,16.12,16.12,73497.0
2018-06-01,16.185,16.19,16.11,16.145,37970.0
2018-06-04,16.11,16.19,16.11,16.17,26000.0
2018-06-05,16.16,16.205,16.145,16.16,70645.0
2018-06-06,16.19,16.19,16.11,16.14,34425.0
2018-06-07,16.105,16.15,16.105,16.15,30058.0
2018-06-08,16.16,16.165,16.11,16.11,59739.0
2018-06-11,16.105,16.15,16.105,16.105,40302.0
2018-06-12,16.15,16.16,16.075,16.145,57541.0
2018-06-13,16.16,16.17,16.125,16.17,38480.0
2018-06-14,16.2,16.21,16.16,16.165,41636.0
2018-06-15,16.18,16.205,16.14,16.17,64473.0
2018-06-18,16.185,16.19,16.145,16.145,46912.0
2018-06-19,16.145,16.165,16.105,16.14,65226.0
2018-06-20,16.165,16.165,16.125,16.16,51030.0
2018-06-21,16.11,16.145,16.105,16.12,52996.0
2018-06-22,16.14,16.15,16.105,16.15,42494.0
2018-06-25,16.145,16.15,16.09,16.105,54630.0
2018-06-26,16.145,16.145,16.07,16.11,80156.0
2018-06-27,16.12,16.12,16.08,16.105,105070.0
2018-06-28,16.125,16.145,16.07,16.08,31546.0
2018-06-29,16.14,16.14,16.085,16.125,43110.0
2018-07-03,16.145,16.15,16.08,16.105,14260.0
2018-07-04,16.145,16.15,16.1,16.11,45604.0
2018-07-05,16.11,16.16,16.09,16.11,82450.0
2018-07-06,16.105,16.17,16.09,16.145,57582.0
2018-07-09,16.19,16.19,16.14,16.15,34695.0
2018-07-10,16.17,16.185,16.16,16.18,78565.0
2018-07-11,16.2,16.265,16.16,16.24,57109.0
2018-07-12,16.235,16.28,16.225,16.225,63826.0
2018-07-13,16.185,16.3,16.185,16.295,59460.0
2018-07-16,16.305,16.305,16.275,16.3,64700.0
2018-07-17,16.225,16.3,16.225,16.295,60196.0
2018-07-18,16.285,16.295,16.265,16.28,76016.0
2018-07-19,16.265,16.285,16.265,16.285,42086.0
2018-07-20,16.28,16.3,16.265,16.28,82168.0
2018-07-23,16.3,16.315,16.285,16.305,42092.0
2018-07-24,16.41,16.41,16.28,16.285,62862.0
2018-07-25,16.3,16.3,16.245,16.245,60921.0
2018-07-26,16.265,16.32,16.21,16.305,65410.0
2018-07-27,16.235,16.335,16.235,16.305,26699.0
2018-07-30,16.34,16.345,16.305,16.32,34425.0
2018-07-31,16.36,16.37,16.32,16.34,59017.0
2018-08-01,16.345,16.375,16.345,16.375,50900.0
2018-08-02,16.38,16.38,16.32,16.36,48348.0
2018-08-03,16.32,16.375,16.32,16.375,52721.0
2018-08-07,16.375,16.4,16.335,16.345,67673.0
2018-08-08,16.38,16.39,16.34,16.355,86100.0
2018-08-09,16.38,16.395,16.345,16.395,40165.0
2018-08-10,16.415,16.415,16.36,16.375,45787.0
2018-08-13,16.345,16.38,16.28,16.335,61166.0
2018-08-14,16.37,16.39,16.315,16.375,48347.0
2018-08-15,16.37,16.38,16.34,16.37,51102.0
2018-08-16,16.39,16.395,16.355,16.39,57957.0
2018-08-17,16.41,16.41,16.36,16.4,54276.0
2018-08-20,16.415,16.415,16.36,16.4,50754.0
2018-08-21,16.355,16.435,16.345,16.38,40174.0
2018-08-22,16.41,16.41,16.355,16.395,50454.0
2018-08-23,16.41,16.41,16.355,16.37,52793.0
2018-08-24,16.35,16.415,16.35,16.405,45986.0
2018-08-27,16.34,16.445,16.34,16.415,29522.0
2018-08-28,16.44,16.46,16.415,16.46,50100.0
2018-08-29,16.435,16.495,16.435,16.465,59457.0
2018-08-30,16.49,16.51,16.465,16.5,44415.0
2018-08-31,16.5,16.53,16.46,16.475,110846.0
2018-09-04,16.465,16.5,16.465,16.495,39302.0
2018-09-05,16.465,16.56,16.465,16.48,30361.0
2018-09-06,16.51,16.51,16.36,16.385,88340.0
2018-09-07,16.395,16.415,16.34,16.34,51324.0
2018-09-10,16.34,16.395,16.34,16.365,32615.0
2018-09-11,16.34,16.4,16.34,16.4,35917.0
2018-09-12,16.42,16.42,16.34,16.415,75481.0
2018-09-13,16.445,16.445,16.38,16.425,42256.0
2018-09-14,16.44,16.44,16.38,16.435,53590.0
2018-09-17,16.46,16.46,16.365,16.365,48679.0
2018-09-18,16.365,16.415,16.35,16.4,80323.0
2018-09-19,16.37,16.455,16.365,16.405,51142.0
2018-09-20,16.38,16.415,16.37,16.38,38086.0
2018-09-21,16.4,16.4,16.34,16.34,47837.0
2018-09-24,16.32,16.435,16.32,16.375,26683.0
2018-09-25,16.395,16.4,16.355,16.355,55986.0
2018-09-26,16.355,16.4,16.355,16.375,69506.0
2018-09-27,16.37,16.415,16.36,16.41,39326.0
2018-09-28,16.39,16.42,16.375,16.415,56254.0
2018-10-01,16.44,16.485,16.44,16.455,36617.0
2018-10-02,16.44,16.505,16.44,16.465,50337.0
2018-10-03,16.505,16.54,16.465,16.525,69571.0
2018-10-04,16.57,16.57,16.51,16.55,37822.0
2018-10-05,16.565,16.565,16.455,16.455,47565.0
2018-10-09,16.54,16.54,16.435,16.45,46764.0
2018-10-10,16.485,16.485,16.415,16.465,42622.0
2018-10-11,16.475,16.475,16.355,16.355,54183.0
2018-10-12,16.435,16.435,16.335,16.37,60545.0
2018-10-15,16.36,16.39,16.32,16.38,51664.0
2018-10-16,16.38,16.395,16.335,16.395,48126.0
2018-10-17,16.36,16.415,16.36,16.39,42067.0
2018-10-18,16.41,16.41,16.34,16.345,38592.0
2018-10-19,16.32,16.375,16.27,16.27,49761.0
2018-10-22,16.265,16.325,16.25,16.265,48354.0
2018-10-23,16.25,16.25,16.155,16.185,45105.0
2018-10-24,16.255,16.255,16.15,16.155,72620.0
2018-10-25,16.115,16.205,16.115,16.165,64776.0
2018-10-26,16.09,16.13,15.955,15.985,100159.0
2018-10-29,16.03,16.08,15.705,15.73,56702.0
2018-10-30,15.76,15.76,15.45,15.57,148753.0
2018-10-31,15.695,15.98,15.66,15.93,89130.0
2018-11-01,15.925,16.005,15.885,15.965,92405.0
2018-11-02,15.92,16.0,15.78,15.83,43948.0
2018-11-05,15.865,15.91,15.815,15.83,46775.0
2018-11-06,15.815,15.89,15.815,15.855,37978.0
2018-11-07,15.855,15.93,15.835,15.885,46874.0
2018-11-08,15.87,16.03,15.87,15.92,78158.0
2018-11-09,15.94,15.94,15.76,15.81,99745.0
2018-11-12,15.775,15.81,15.735,15.775,31520.0
2018-11-13,15.81,15.81,15.655,15.77,52279.0
2018-11-14,15.7,15.715,15.63,15.665,33358.0
2018-11-15,15.625,15.66,15.525,15.525,66414.0
2018-11-16,15.395,15.555,15.385,15.44,99218.0
2018-11-19,15.585,15.585,15.25,15.255,61077.0
2018-11-20,15.235,15.235,14.845,14.92,256458.0
2018-11-21,15.01,15.135,14.95,15.105,236522.0
2018-11-22,15.105,15.15,14.95,15.005,98755.0
2018-11-23,15.06,15.065,14.78,14.855,110256.0
2018-11-26,14.73,14.985,14.63,14.67,122017.0
2018-11-27,14.725,14.73,14.465,14.725,113935.0
2018-11-28,14.635,14.95,14.63,14.86,95165.0
2018-11-29,14.9,14.99,14.805,14.84,129793.0
2018-11-30,14.8,14.89,14.71,14.765,132896.0
2018-12-03,14.79,14.9,14.695,14.715,204098.0
2018-12-04,14.695,14.815,14.565,14.565,81555.0
2018-12-05,14.655,14.655,14.285,14.315,162157.0
2018-12-06,14.27,14.41,13.75,14.21,359083.0
2018-12-07,14.215,14.415,14.175,14.28,213452.0
2018-12-10,14.635,14.635,14.05,14.105,154043.0
2018-12-11,14.17,14.23,14.05,14.065,235059.0
2018-12-12,14.15,14.25,14.095,14.245,245033.0
2018-12-13,14.185,14.595,14.175,14.565,159511.0
2018-12-14,14.485,14.53,14.38,14.455,271790.0
2018-12-17,14.415,14.45,14.235,14.26,258007.0
2018-12-18,14.435,14.435,14.06,14.175,411986.0
2018-12-19,14.21,14.21,13.965,13.965,266217.0
2018-12-20,13.91,13.945,13.785,13.785,305190.0
2018-12-21,13.765,13.965,13.705,13.765,255512.0
2018-12-24,13.745,13.84,13.635,13.635,78874.0
2018-12-27,13.64,13.765,13.56,13.595,301100.0
2018-12-28,13.7,14.245,13.695,14.235,77072.0
2018-12-31,14.21,14.525,14.21,14.45,41705.0
2019-01-02,14.49,14.49,14.27,14.325,34078.0
2019-01-03,14.435,14.66,14.12,14.12,69171.0
2019-01-04,14.34,14.415,14.1,14.31,34409.0
2019-01-07,14.42,14.63,14.375,14.605,59989.0
2019-01-08,14.76,14.765,14.6,14.765,67711.0
2019-01-09,14.69,14.93,14.69,14.86,94345.0
2019-01-10,14.955,14.955,14.76,14.925,39212.0
2019-01-11,15.035,15.045,14.88,14.88,50678.0
2019-01-14,14.89,14.93,14.76,14.875,94192.0
2019-01-15,15.0,15.0,14.76,14.78,294130.0
2019-01-16,14.84,14.84,14.695,14.705,51617.0
2019-01-17,14.695,14.705,14.6,14.605,65850.0
2019-01-18,14.605,14.78,14.51,14.51,105305.0
2019-01-21,14.66,14.66,14.435,14.49,111279.0
2019-01-22,14.655,14.655,14.385,14.415,120098.0
2019-01-23,14.45,14.485,14.335,14.355,95745.0
2019-01-24,14.48,14.48,14.2,14.32,226029.0
2019-01-25,14.2,14.39,14.2,14.335,81908.0
2019-01-28,14.315,14.355,14.225,14.305,80817.0
2019-01-29,14.29,14.335,14.245,14.3,90337.0
2019-01-30,14.265,14.32,14.245,14.28,87825.0
2019-01-31,14.32,14.36,14.25,14.315,98341.0
2019-02-01,14.335,14.465,14.28,14.39,90919.0
2019-02-04,14.395,14.54,14.375,14.455,86753.0
2019-02-05,14.415,14.57,14.415,14.485,77516.0
2019-02-06,14.485,14.595,14.465,14.58,97840.0
2019-02-07,14.575,14.635,14.425,14.47,164533.0
2019-02-08,14.425,14.505,14.425,14.48,80910.0
2019-02-11,14.5,14.54,14.465,14.5,48015.0
2019-02-12,14.5,14.555,14.38,14.415,92854.0
2019-02-13,14.48,14.48,14.215,14.255,125874.0
2019-02-14,14.27,14.315,14.105,14.235,97663.0
2019-02-15,14.2,14.28,14.155,14.255,104589.0
2019-02-19,14.25,14.345,14.25,14.34,96953.0
2019-02-20,14.335,14.39,14.25,14.375,131582.0
2019-02-21,14.46,14.46,14.305,14.335,147144.0
2019-02-22,14.34,14.37,14.32,14.355,133721.0
2019-02-25,14.375,14.465,14.375,14.405,108317.0
2019-02-26,14.41,14.48,14.405,14.42,110903.0
2019-02-27,14.405,14.5,14.405,14.48,55144.0
2019-02-28,14.46,14.535,14.445,14.515,90747.0
2019-03-01,14.5,14.6,14.485,14.585,70166.0
2019-03-04,14.59,14.645,14.535,14.585,98608.0
2019-03-05,14.6,14.61,14.54,14.575,74423.0
2019-03-06,14.555,14.61,14.44,14.485,87010.0
2019-03-07,14.59,14.59,14.385,14.385,124452.0
2019-03-08,14.33,14.41,14.305,14.315,79888.0
2019-03-11,14.44,14.44,14.3,14.355,37600.0
2019-03-12,14.36,14.375,14.305,14.355,65349.0
2019-03-13,14.34,14.475,14.33,14.475,75635.0
2019-03-14,14.425,14.53,14.425,14.485,127359.0
2019-03-15,14.43,14.51,14.43,14.475,167483.0
2019-03-18,14.42,14.535,14.42,14.5,38969.0
2019-03-19,14.485,14.565,14.485,14.565,48742.0
2019-03-20,14.555,14.59,14.48,14.535,78631.0
2019-03-21,14.605,14.605,14.42,14.465,65366.0
2019-03-22,14.465,14.465,14.36,14.415,131450.0
2019-03-25,14.395,14.445,14.32,14.32,86216.0
2019-03-26,14.31,14.38,14.295,14.31,78478.0
2019-03-27,14.31,14.35,14.24,14.29,88279.0
2019-03-28,14.325,14.395,14.27,14.285,68248.0
2019-03-29,14.25,14.42,14.25,14.365,92447.0
2019-04-01,14.35,14.42,14.34,14.4,53085.0
2019-04-02,14.4,14.455,14.365,14.395,91276.0
2019-04-03,14.385,14.505,14.38,14.415,88960.0
2019-04-04,14.415,14.52,14.415,14.48,72911.0
2019-04-05,14.5,14.535,14.41,14.52,48781.0
2019-04-08,14.535,14.535,14.45,14.5,98290.0
2019-04-09,14.5,14.5,14.43,14.47,58264.0
2019-04-10,14.49,14.5,14.4,14.445,87757.0
2019-04-11,14.415,14.48,14.38,14.48,141407.0
2019-04-12,14.48,14.525,14.375,14.455,69707.0
2019-04-15,14.465,14.505,14.43,14.465,71749.0
2019-04-16,14.465,14.505,14.465,14.505,114895.0
2019-04-17,14.465,14.525,14.4,14.48,66939.0
2019-04-18,14.465,14.59,14.45,14.545,79104.0
2019-04-22,14.56,14.56,14.43,14.51,97412.0
2019-04-23,14.455,14.495,14.44,14.475,66706.0
2019-04-24,14.5,14.51,14.43,14.43,92121.0
2019-04-25,14.495,14.495,14.42,14.46,122799.0
2019-04-26,14.48,14.48,14.445,14.475,103520.0
2019-04-29,14.44,14.5,14.43,14.44,106940.0
2019-04-30,14.465,14.51,14.445,14.455,64274.0
2019-05-01,14.515,14.515,14.405,14.44,93112.0
2019-05-02,14.385,14.445,14.37,14.405,44572.0
2019-05-03,14.395,14.455,14.395,14.42,69667.0
2019-05-06,14.35,14.455,14.35,14.44,36798.0
2019-05-07,14.36,14.455,14.34,14.35,98238.0
2019-05-08,14.42,14.42,14.32,14.37,78457.0
2019-05-09,14.305,14.39,14.305,14.36,71585.0
2019-05-10,14.325,14.41,14.325,14.35,118019.0
2019-05-13,14.375,14.41,14.315,14.325,64095.0
2019-05-14,14.41,14.42,14.355,14.36,62152.0
2019-05-15,14.36,14.42,14.3,14.325,144477.0
2019-05-16,14.3,14.42,14.3,14.335,90575.0
2019-05-17,14.355,14.42,14.315,14.42,79036.0
2019-05-21,14.42,14.425,14.385,14.39,62209.0
2019-05-22,14.455,14.455,14.385,14.385,82435.0
2019-05-23,14.39,14.4,14.355,14.355,69728.0
2019-05-24,14.345,14.4,14.3,14.3,76815.0
2019-05-27,14.455,14.455,14.24,14.245,64527.0
2019-05-28,14.23,14.25,14.21,14.225,71156.0
2019-05-29,14.32,14.33,14.14,14.17,49265.0
2019-05-30,14.155,14.17,14.02,14.04,85608.0
2019-05-31,14.015,14.015,13.83,13.91,51077.0
2019-06-03,13.74,13.9,13.74,13.845,92176.0
2019-06-04,13.81,13.83,13.72,13.775,129655.0
2019-06-05,13.77,13.79,13.6,13.705,134188.0
2019-06-06,13.67,13.875,13.62,13.705,115021.0
2019-06-07,13.705,13.735,13.63,13.735,72827.0
2019-06-10,13.685,13.875,13.67,13.875,67978.0
2019-06-11,13.915,13.945,13.81,13.845,89407.0
2019-06-12,13.86,13.875,13.79,13.83,77055.0
2019-06-13,13.83,13.91,13.74,13.74,90696.0
2019-06-14,13.77,13.775,13.72,13.74,89585.0
2019-06-17,13.725,13.88,13.57,13.58,100623.0
2019-06-18,13.565,13.65,13.545,13.605,135783.0
2019-06-19,13.58,13.685,13.555,13.675,99656.0
2019-06-20,13.72,13.72,13.625,13.64,75527.0
2019-06-21,13.6,13.72,13.6,13.685,74744.0
2019-06-24,13.735,13.74,13.67,13.685,97638.0
2019-06-25,13.685,13.76,13.685,13.76,66533.0
2019-06-26,13.775,13.795,13.745,13.745,123414.0
2019-06-27,13.725,13.795,13.725,13.78,110966.0
2019-06-28,13.93,13.935,13.78,13.935,116362.0
2019-07-02,13.86,13.995,13.86,13.945,48645.0
2019-07-03,13.95,14.035,13.945,14.005,109255.0
2019-07-04,13.995,14.07,13.995,14.035,46804.0
2019-07-05,14.035,14.29,14.03,14.205,83077.0
2019-07-08,14.185,14.275,14.185,14.27,49220.0
2019-07-09,14.225,14.395,14.185,14.255,53683.0
2019-07-10,14.19,14.22,14.14,14.14,114063.0
2019-07-11,14.12,14.195,14.12,14.185,32461.0
2019-07-12,14.155,14.315,14.155,14.21,43330.0
2019-07-15,14.22,14.245,14.125,14.135,46465.0
2019-07-16,14.185,14.185,14.1,14.16,51425.0
2019-07-17,14.135,14.185,14.1,14.155,45551.0
2019-07-18,14.15,14.21,14.09,14.105,51024.0
2019-07-19,14.14,14.155,14.08,14.08,40920.0
2019-07-22,14.08,14.115,14.08,14.085,38469.0
2019-07-23,14.135,14.15,14.025,14.135,170974.0
2019-07-24,14.105,14.125,14.1,14.12,48014.0
2019-07-25,14.105,14.175,14.105,14.14,112843.0
2019-07-26,14.14,14.185,14.135,14.185,36990.0
2019-07-29,14.16,14.19,14.125,14.135,63195.0
2019-07-30,14.135,14.17,14.12,14.155,146709.0
2019-07-31,14.15,14.17,14.105,14.135,90438.0
2019-08-01,14.17,14.17,14.11,14.155,52778.0
2019-08-02,14.195,14.195,14.075,14.09,20738.0
2019-08-06,13.92,14.065,13.92,13.945,53124.0
2019-08-07,13.845,13.885,13.725,13.73,55190.0
2019-08-08,13.725,13.95,13.725,13.8,61413.0
2019-08-09,13.86,13.865,13.645,13.645,52922.0
2019-08-12,13.595,13.865,13.51,13.515,66899.0
2019-08-13,13.475,13.63,13.475,13.555,58128.0
2019-08-14,13.51,13.52,13.285,13.285,114714.0
2019-08-15,13.265,13.34,13.195,13.2,94821.0
2019-08-16,13.185,13.3,13.18,13.265,84675.0
2019-08-19,13.32,13.32,13.215,13.215,48195.0
2019-08-20,13.215,13.27,13.13,13.135,65765.0
2019-08-21,13.16,13.195,13.065,13.075,41505.0
2019-08-22,13.08,13.16,13.065,13.16,87650.0
2019-08-23,13.125,13.175,13.03,13.095,47357.0
2019-08-26,13.075,13.13,13.0,13.04,85885.0
2019-08-27,13.15,13.15,12.96,12.99,58787.0
2019-08-28,13.045,13.045,12.94,12.99,64433.0
2019-08-29,12.995,13.2,12.99,13.145,78136.0
2019-08-30,13.25,13.395,13.13,13.37,58515.0
2019-09-03,13.3,13.59,13.26,13.285,69526.0
2019-09-04,13.3,13.52,13.28,13.49,80318.0
2019-09-05,13.435,13.7,13.43,13.605,68136.0
2019-09-06,13.64,13.705,13.6,13.625,68977.0
2019-09-09,13.62,13.84,13.605,13.705,54026.0
2019-09-10,13.84,13.84,13.69,13.77,127415.0
2019-09-11,13.895,13.895,13.705,13.77,49021.0
2019-09-12,13.735,13.825,13.735,13.77,60729.0
2019-09-13,13.795,13.93,13.795,13.92,149659.0
2019-09-16,13.91,13.93,13.855,13.87,68179.0
2019-09-17,13.87,13.91,13.795,13.81,101581.0
2019-09-18,13.79,13.845,13.735,13.76,76765.0
2019-09-19,13.74,13.805,13.72,13.72,97759.0
2019-09-20,13.69,13.87,13.69,13.83,67869.0
2019-09-23,13.75,13.875,13.735,13.815,57507.0
2019-09-24,13.815,13.815,13.75,13.75,129031.0
2019-09-25,13.765,13.83,13.765,13.79,92475.0
2019-09-26,13.79,13.83,13.77,13.785,106357.0
2019-09-27,13.79,13.875,13.79,13.845,98570.0
2019-09-30,13.955,13.955,13.85,13.89,53252.0
2019-10-01,14.05,14.05,13.8,13.87,63372.0
2019-10-02,13.77,13.815,13.685,13.72,69472.0
2019-10-03,13.665,13.73,13.6,13.615,76274.0
2019-10-04,13.63,13.705,13.63,13.67,58601.0
2019-10-07,13.705,13.78,13.7,13.74,59632.0
2019-10-08,13.63,13.74,13.63,13.69,94301.0
2019-10-09,13.72,13.755,13.68,13.735,77544.0
2019-10-10,13.72,13.765,13.7,13.705,71891.0
2019-10-11,13.7,13.865,13.7,13.79,75650.0
2019-10-15,13.785,13.865,13.785,13.815,78509.0
2019-10-16,13.865,13.89,13.815,13.87,75105.0
2019-10-17,13.87,13.875,13.835,13.835,83264.0
2019-10-18,13.83,13.92,13.83,13.875,84050.0
2019-10-21,13.935,13.935,13.84,13.89,76184.0
2019-10-22,13.94,13.97,13.865,13.905,67886.0
2019-10-23,13.93,13.975,13.9,13.91,84354.0
2019-10-24,13.965,13.985,13.93,13.945,92275.0
2019-10-25,13.975,13.975,13.92,13.945,63745.0
2019-10-28,13.915,14.025,13.915,13.975,75104.0
2019-10-29,13.96,14.0,13.96,13.965,68647.0
2019-10-30,13.935,14.03,13.9,13.96,104410.0
2019-10-31,13.96,13.96,13.785,13.83,122024.0
2019-11-01,13.82,13.935,13.815,13.88,72531.0
2019-11-04,13.965,14.01,13.83,13.945,44324.0
2019-11-05,13.995,14.075,13.96,14.045,138060.0
2019-11-06,14.01,14.035,13.96,14.015,69052.0
2019-11-07,14.015,14.1,13.96,14.1,103408.0
2019-11-08,14.015,14.135,14.015,14.035,97745.0
2019-11-11,14.035,14.065,14.035,14.045,39900.0
2019-11-12,14.03,14.13,14.015,14.085,94153.0
2019-11-13,14.03,14.125,14.03,14.075,170200.0
2019-11-14,14.13,14.135,14.035,14.05,118863.0
2019-11-15,14.1,14.11,14.035,14.08,85742.0
2019-11-18,14.095,14.125,14.075,14.1,83507.0
2019-11-19,14.115,14.115,14.065,14.075,96587.0
2019-11-20,14.135,14.14,14.025,14.075,113408.0
2019-11-21,14.075,14.11,14.04,14.095,178946.0
2019-11-22,14.085,14.135,14.085,14.135,111650.0
2019-11-25,14.105,14.155,14.105,14.12,188888.0
2019-11-26,14.11,14.15,14.075,14.095,133702.0
2019-11-27,14.095,14.11,14.03,14.04,105326.0
2019-11-28,14.085,14.12,14.055,14.075,66280.0
2019-11-29,14.11,14.11,14.045,14.075,86396.0
2019-12-02,14.075,14.125,14.025,14.025,70691.0
2019-12-03,13.995,14.095,13.925,13.93,261754.0
2019-12-04,13.99,13.99,13.93,13.97,89375.0
2019-12-05,13.99,14.075,13.98,14.01,129573.0
2019-12-06,14.01,14.075,14.005,14.04,99955.0
2019-12-09,14.005,14.075,13.93,13.995,110742.0
2019-12-10,14.06,14.07,13.99,14.03,78704.0
2019-12-11,14.02,14.075,14.01,14.07,142505.0
2019-12-12,14.055,14.205,14.045,14.205,123275.0
2019-12-13,14.15,14.25,14.11,14.25,187941.0
2019-12-16,14.22,14.35,14.175,14.255,153412.0
2019-12-17,14.265,14.34,14.265,14.315,99804.0
2019-12-18,14.285,14.385,14.285,14.385,122327.0
2019-12-19,14.38,14.385,14.355,14.385,167280.0
2019-12-20,14.35,14.435,14.35,14.435,183404.0
2019-12-23,14.42,14.45,14.355,14.37,147334.0
2019-12-24,14.37,14.42,14.355,14.355,43219.0
2019-12-27,14.34,14.42,14.335,14.35,106944.0
2019-12-30,14.4,14.485,14.39,14.48,13230.0
2019-12-31,14.425,14.515,14.415,14.485,6507.0
2020-01-02,14.55,14.55,14.47,14.505,10750.0
2020-01-03,14.505,14.615,14.455,14.52,16847.0
2020-01-06,14.52,14.58,14.48,14.49,37796.0
2020-01-07,14.47,14.53,14.455,14.505,41605.0
2020-01-08,14.635,14.635,14.455,14.53,43879.0
2020-01-09,14.63,14.635,14.53,14.565,33136.0
2020-01-10,14.595,14.65,14.52,14.63,30890.0
2020-01-13,14.75,14.765,14.63,14.66,34796.0
2020-01-14,14.685,14.765,14.685,14.73,39921.0
2020-01-15,14.75,14.765,14.71,14.71,34911.0
2020-01-16,14.76,14.765,14.7,14.7,58897.0
2020-01-17,14.78,14.78,14.73,14.76,36564.0
2020-01-20,14.745,14.79,14.715,14.78,41931.0
2020-01-21,14.78,14.78,14.68,14.71,32286.0
2020-01-22,14.71,14.76,14.62,14.635,58768.0
2020-01-23,14.66,14.695,14.615,14.615,37828.0
2020-01-24,14.675,14.68,14.57,14.58,72746.0
2020-01-27,14.55,14.66,14.5,14.505,42288.0
2020-01-28,14.53,14.615,14.515,14.565,44066.0
2020-01-29,14.675,14.675,14.56,14.61,62313.0
2020-01-30,14.565,14.61,14.5,14.515,49831.0
2020-01-31,14.505,14.55,14.465,14.48,33863.0
2020-02-03,14.58,14.58,14.45,14.485,19546.0
2020-02-04,14.585,14.585,14.505,14.52,33207.0
2020-02-05,14.625,14.63,14.465,14.6,22946.0
2020-02-06,14.73,14.74,14.58,14.61,16037.0
2020-02-07,14.635,14.66,14.61,14.615,40933.0
2020-02-10,14.545,14.775,14.545,14.57,31258.0
2020-02-11,14.625,14.63,14.56,14.585,76220.0
2020-02-12,14.615,14.645,14.615,14.625,39834.0
2020-02-13,14.615,14.665,14.61,14.615,62783.0
2020-02-14,14.625,14.66,14.61,14.61,46980.0
2020-02-18,14.695,14.695,14.565,14.595,48250.0
2020-02-19,14.61,14.63,14.585,14.625,31913.0
2020-02-20,14.675,14.685,14.61,14.635,31212.0
2020-02-21,14.61,14.655,14.59,14.61,52390.0
2020-02-24,14.525,14.64,14.45,14.465,42309.0
2020-02-25,14.435,14.48,14.32,14.32,40384.0
2020-02-26,14.275,14.395,14.275,14.285,50182.0
2020-02-27,14.24,14.24,13.985,14.095,43730.0
2020-02-28,14.015,14.03,13.7,13.845,36016.0
2020-03-02,13.98,13.985,13.7,13.7,66028.0
2020-03-03,13.615,13.735,13.6,13.63,37405.0
2020-03-04,13.68,13.68,13.555,13.63,54069.0
2020-03-05,13.57,13.6,13.52,13.56,31780.0
2020-03-06,13.475,13.475,13.335,13.36,30637.0
2020-03-09,13.285,13.32,11.99,11.99,65460.0
2020-03-10,12.39,12.615,12.03,12.245,61030.0
2020-03-11,12.03,12.295,11.82,11.82,76300.0
2020-03-12,10.88,11.15,10.635,10.69,109312.0
2020-03-13,10.72,11.085,10.715,10.715,82354.0
2020-03-16,9.11,10.1,9.11,9.695,94006.0
2020-03-17,9.84,10.0,9.555,9.96,156935.0
2020-03-18,9.83,9.84,9.11,9.255,137972.0
2020-03-19,9.44,9.475,9.11,9.365,87205.0
2020-03-20,9.295,10.06,9.29,9.925,91699.0
2020-03-23,9.9,9.9,8.975,8.99,182181.0
2020-03-24,9.24,9.79,9.24,9.32,127403.0
2020-03-25,9.54,10.565,9.355,10.56,102393.0
2020-03-26,10.625,11.0,10.56,10.75,114225.0
2020-03-27,10.455,10.865,10.095,10.56,97755.0
2020-03-30,10.315,10.735,10.315,10.63,65823.0
2020-03-31,10.355,11.21,10.285,10.94,114382.0
2020-04-01,10.505,10.765,10.455,10.49,121471.0
2020-04-02,10.53,10.845,10.5,10.725,36122.0
2020-04-03,10.825,10.825,10.63,10.825,30563.0
2020-04-06,11.005,11.1,10.945,10.945,118928.0
2020-04-07,11.02,11.345,11.02,11.21,50248.0
2020-04-08,11.27,11.33,11.19,11.22,47733.0
2020-04-09,11.21,11.74,11.21,11.63,102757.0
2020-04-13,11.66,11.74,11.47,11.665,75481.0
2020-04-14,11.665,11.74,11.65,11.665,84260.0
2020-04-15,11.505,11.55,11.47,11.52,73329.0
2020-04-16,11.46,11.535,11.41,11.41,55252.0
2020-04-17,11.695,11.695,11.365,11.445,76210.0
2020-04-20,11.32,11.66,11.32,11.66,53517.0
2020-04-21,11.535,11.63,11.485,11.52,111291.0
2020-04-22,11.52,11.615,11.52,11.565,44532.0
2020-04-23,11.7,11.7,11.61,11.64,48294.0
2020-04-24,11.7,11.73,11.585,11.645,21731.0
2020-04-27,11.735,11.81,11.625,11.77,45896.0
2020-04-28,11.855,11.97,11.845,11.925,48281.0
2020-04-29,12.26,12.355,12.03,12.325,103123.0
2020-04-30,12.49,12.49,12.12,12.12,49567.0
2020-05-01,12.04,12.18,12.04,12.135,32455.0
2020-05-04,12.015,12.14,12.015,12.135,26319.0
2020-05-05,12.14,12.215,12.14,12.165,50172.0
2020-05-06,12.28,12.28,12.14,12.155,68101.0
2020-05-07,12.185,12.295,12.185,12.26,31950.0
2020-05-08,12.29,12.385,12.29,12.31,53169.0
2020-05-11,12.235,12.46,12.235,12.25,62098.0
2020-05-12,12.37,12.37,12.215,12.215,56672.0
2020-05-13,12.29,12.29,11.895,11.895,40509.0
2020-05-14,11.845,11.845,11.705,11.74,66986.0
2020-05-15,11.705,11.885,11.705,11.815,12875.0
2020-05-19,12.0,12.01,11.955,11.995,23000.0
2020-05-20,12.07,12.12,12.015,12.055,26477.0
2020-05-21,12.08,12.09,11.955,11.955,81999.0
2020-05-22,11.98,11.98,11.895,11.905,16425.0
2020-05-25,11.955,11.965,11.875,11.88,57075.0
2020-05-26,12.165,12.165,11.875,11.895,44152.0
2020-05-27,11.94,11.985,11.83,11.84,45824.0
2020-05-28,11.85,11.89,11.85,11.86,66244.0
2020-05-29,11.875,11.95,11.825,11.895,77251.0
2020-06-01,11.89,11.985,11.89,11.91,34262.0
2020-06-02,11.91,12.06,11.905,12.03,41165.0
2020-06-03,12.075,12.225,12.075,12.18,31626.0
2020-06-04,12.32,12.34,12.185,12.3,29630.0
2020-06-05,12.53,12.625,12.355,12.595,85058.0
2020-06-08,12.735,12.765,12.61,12.76,82012.0
2020-06-09,12.7,12.765,12.585,12.76,94305.0
2020-06-10,12.685,12.765,12.585,12.585,86885.0
2020-06-11,12.49,12.615,12.285,12.35,61293.0
2020-06-12,12.18,12.555,12.18,12.41,66697.0
2020-06-15,12.355,12.5,12.315,12.44,21721.0
2020-06-16,12.43,12.66,12.43,12.58,31099.0
2020-06-17,12.615,12.645,12.555,12.625,53825.0
2020-06-18,12.655,12.655,12.52,12.555,48463.0
2020-06-19,12.615,12.705,12.53,12.555,47680.0
2020-06-22,12.79,12.79,12.555,12.645,42099.0
2020-06-23,12.685,12.705,12.645,12.675,42981.0
2020-06-24,12.67,12.72,12.555,12.61,83795.0
2020-06-25,12.4,12.72,12.4,12.49,47899.0
2020-06-26,12.685,12.685,12.37,12.445,34597.0
2020-06-29,12.545,12.57,12.4,12.47,37025.0
2020-06-30,12.505,12.52,12.43,12.455,34591.0
2020-07-02,12.61,12.655,12.57,12.655,58936.0
2020-07-03,12.57,12.64,12.555,12.64,12665.0
2020-07-06,12.685,12.685,12.615,12.625,40426.0
2020-07-07,12.61,12.625,12.545,12.555,27894.0
2020-07-08,12.615,12.63,12.535,12.58,48745.0
2020-07-09,12.5,12.595,12.46,12.475,76182.0
2020-07-10,12.44,12.565,12.43,12.46,39250.0
2020-07-13,12.61,12.615,12.395,12.55,139793.0
2020-07-14,12.675,12.675,12.49,12.515,39792.0
2020-07-15,12.57,12.985,12.565,12.985,133332.0
2020-07-16,13.05,13.75,13.05,13.66,129267.0
2020-07-17,13.51,13.57,13.43,13.55,68339.0
2020-07-20,13.61,13.69,13.415,13.49,41081.0
2020-07-21,13.505,13.625,13.505,13.595,58497.0
2020-07-22,13.74,13.74,13.46,13.485,27688.0
2020-07-23,13.43,13.53,13.43,13.5,30206.0
2020-07-24,13.505,13.53,13.445,13.53,33905.0
2020-07-27,13.53,13.535,13.46,13.47,59280.0
2020-07-28,13.49,13.49,13.425,13.46,43601.0
2020-07-29,13.515,13.53,13.47,13.515,68153.0
2020-07-30,13.515,13.515,13.455,13.505,55500.0
2020-07-31,13.545,13.55,13.46,13.535,70501.0
2020-08-04,13.575,13.595,13.5,13.545,38210.0
2020-08-05,13.665,13.665,13.535,13.535,59202.0
2020-08-06,13.665,13.665,13.575,13.59,22340.0
2020-08-07,13.655,13.665,13.545,13.59,44985.0
2020-08-10,13.59,13.625,13.59,13.59,19900.0
2020-08-11,13.685,13.685,13.595,13.65,30106.0
2020-08-12,13.545,13.77,13.545,13.685,35292.0
2020-08-13,13.815,13.815,13.695,13.725,32819.0
2020-08-14,13.745,13.79,13.685,13.725,98550.0
2020-08-17,13.725,13.815,13.665,13.77,92558.0
2020-08-18,13.73,13.85,13.73,13.835,50270.0
2020-08-19,13.845,13.86,13.8,13.835,32970.0
2020-08-20,13.875,13.875,13.73,13.86,47042.0
2020-08-21,13.865,13.88,13.85,13.865,33993.0
2020-08-24,13.905,13.915,13.83,13.905,66732.0
2020-08-25,13.945,13.98,13.905,13.98,42492.0
2020-08-26,14.02,14.245,13.99,14.23,53516.0
2020-08-27,14.14,14.305,14.115,14.175,56978.0
2020-08-28,14.215,14.4,14.125,14.125,31779.0
2020-08-31,14.32,14.32,14.055,14.185,25755.0
2020-09-01,14.31,14.38,14.23,14.325,55957.0
2020-09-02,14.435,14.45,14.335,14.34,52387.0
2020-09-03,14.31,14.37,14.245,14.295,33936.0
2020-09-04,14.32,14.32,14.185,14.22,20858.0
2020-09-08,14.22,14.22,14.07,14.115,31236.0
2020-09-09,14.095,14.22,14.095,14.13,61384.0
2020-09-10,14.155,14.155,14.005,14.02,67576.0
2020-09-11,14.235,14.235,13.98,14.11,32855.0
2020-09-14,14.01,14.17,14.01,14.145,29318.0
2020-09-15,14.19,14.35,14.125,14.16,31056.0
2020-09-16,14.13,14.205,14.01,14.175,53523.0
2020-09-17,14.125,14.16,14.055,14.08,45145.0
2020-09-18,14.11,14.17,14.02,14.1,31598.0
2020-09-21,14.095,14.195,13.96,13.96,50009.0
2020-09-22,14.01,14.05,13.965,13.965,82886.0
2020-09-23,14.05,14.05,13.96,14.01,65365.0
2020-09-24,13.99,14.01,13.875,13.91,79390.0
2020-09-25,13.89,13.895,13.845,13.895,38478.0
2020-09-28,13.89,13.96,13.89,13.95,47276.0
2020-09-29,14.025,14.025,13.8,13.93,90602.0
2020-09-30,13.91,14.05,13.755,14.05,39411.0
2020-10-01,14.01,14.055,13.98,13.99,92094.0
2020-10-02,14.115,14.115,13.905,13.92,56564.0
2020-10-05,14.005,14.035,13.895,14.01,87567.0
2020-10-06,13.975,14.065,13.945,13.975,183803.0
2020-10-07,14.01,14.035,14.01,14.035,77080.0
2020-10-08,14.125,14.155,14.095,14.155,112668.0
2020-10-09,14.27,14.305,14.13,14.23,68677.0
2020-10-13,14.36,14.36,14.17,14.2,104032.0
2020-10-14,14.095,14.215,14.095,14.185,69639.0
2020-10-15,14.185,14.24,14.145,14.225,91359.0
2020-10-16,14.225,14.245,14.21,14.23,57970.0
2020-10-19,14.315,14.315,14.215,14.23,31884.0
2020-10-20,14.27,14.275,14.24,14.26,31000.0
2020-10-21,14.255,14.305,14.23,14.26,79332.0
2020-10-22,14.3,14.3,14.23,14.245,36975.0
2020-10-23,14.095,14.255,14.095,14.19,45590.0
2020-10-26,14.21,14.375,14.125,14.14,52511.0
2020-10-27,14.155,14.21,14.11,14.19,124332.0
2020-10-28,14.08,14.21,14.01,14.03,67946.0
2020-10-29,14.155,14.155,13.98,13.98,85743.0
2020-10-30,13.94,14.1,13.94,14.01,62080.0
2020-11-02,14.01,14.115,13.94,13.995,141488.0
2020-11-03,13.94,14.08,13.94,13.985,48458.0
2020-11-04,14.01,14.115,14.01,14.04,119432.0
2020-11-05,14.16,14.16,14.08,14.13,50010.0
2020-11-06,14.155,14.175,14.125,14.125,67668.0
2020-11-09,14.055,14.415,14.055,14.305,107824.0
2020-11-10,14.46,14.46,14.345,14.415,224289.0
2020-11-11,14.46,14.495,14.385,14.445,83591.0
2020-11-12,14.46,14.475,14.36,14.385,115052.0
2020-11-13,14.45,14.475,14.385,14.46,25835.0
2020-11-16,14.565,14.565,14.475,14.54,103893.0
2020-11-17,14.65,14.67,14.46,14.565,61984.0
2020-11-18,14.595,14.65,14.52,14.55,44640.0
2020-11-19,14.525,14.61,14.51,14.56,48694.0
2020-11-20,14.605,14.64,14.575,14.625,69566.0
2020-11-23,14.635,14.665,14.62,14.635,24871.0
2020-11-24,14.685,14.71,14.625,14.695,62310.0
2020-11-25,14.74,14.74,14.67,14.74,50997.0
2020-11-26,14.755,14.8,14.74,14.785,108196.0
2020-11-27,14.915,14.94,14.795,14.93,67899.0
2020-11-30,14.98,14.98,14.835,14.88,58966.0
2020-12-01,14.955,14.995,14.91,14.94,111798.0
2020-12-02,14.9,15.04,14.9,15.03,32907.0
2020-12-03,14.98,15.185,14.98,15.13,73265.0
2020-12-04,15.27,15.27,15.145,15.205,36782.0
2020-12-07,15.285,15.285,15.125,15.125,55452.0
2020-12-08,15.1,15.145,15.1,15.11,37664.0
2020-12-09,15.13,15.205,15.11,15.17,75390.0
2020-12-10,15.17,15.35,15.155,15.315,55545.0
2020-12-11,15.35,15.39,15.275,15.345,49905.0
2020-12-14,15.32,15.445,15.275,15.32,38025.0
2020-12-15,15.37,15.43,15.275,15.305,42855.0
2020-12-16,15.315,15.35,15.24,15.33,47834.0
2020-12-17,15.36,15.37,15.29,15.36,45295.0
2020-12-18,15.37,15.375,15.335,15.345,30426.0
2020-12-21,15.4,15.4,15.205,15.345,42381.0
2020-12-22,15.315,15.375,15.285,15.3,44818.0
2020-12-23,15.4,15.4,15.3,15.35,30289.0
2020-12-24,15.445,15.445,15.29,15.335,12525.0
2020-12-29,15.32,15.36,15.285,15.345,33841.0
2020-12-30,15.285,15.445,15.285,15.375,9277.0
2020-12-31,15.32,15.485,15.315,15.42,19338.0
2021-01-04,15.485,15.485,15.345,15.405,23847.0
2021-01-05,15.505,15.52,15.445,15.49,22992.0
2021-01-06,15.565,15.605,15.46,15.59,36060.0
2021-01-07,15.665,15.665,15.565,15.665,15457.0
2021-01-08,15.705,15.715,15.63,15.675,29743.0
2021-01-11,15.675,15.73,15.63,15.645,33429.0
2021-01-12,15.665,15.705,15.645,15.705,51756.0
2021-01-13,15.615,15.735,15.615,15.735,23800.0
2021-01-14,15.7,15.775,15.7,15.775,33587.0
2021-01-15,15.835,15.835,15.715,15.715,22350.0
2021-01-18,15.76,15.79,15.69,15.745,51378.0
2021-01-19,15.69,15.875,15.69,15.86,58177.0
2021-01-20,15.88,15.88,15.83,15.88,27403.0
2021-01-21,15.96,15.965,15.84,15.895,26307.0
2021-01-22,15.91,15.95,15.795,15.95,37819.0
2021-01-25,15.91,15.965,15.89,15.925,73465.0
2021-01-26,15.905,15.95,15.905,15.935,42045.0
2021-01-27,15.91,15.99,15.875,15.99,32055.0
2021-01-28,15.875,16.035,15.875,15.95,31649.0
2021-01-29,15.98,15.99,15.895,15.935,58450.0
2021-02-01,15.95,15.99,15.935,15.975,27157.0
2021-02-02,15.99,16.105,15.95,16.105,30511.0
2021-02-03,16.19,16.245,16.12,16.195,46766.0
2021-02-04,16.135,16.29,16.135,16.245,46839.0
2021-02-05,16.25,16.335,16.245,16.29,59367.0
2021-02-08,16.415,16.415,16.265,16.29,60813.0
2021-02-09,16.345,16.365,16.295,16.295,43560.0
2021-02-10,16.335,16.415,16.295,16.31,80831.0
2021-02-11,16.405,16.55,16.295,16.545,37744.0
2021-02-12,16.6,16.65,16.565,16.65,35453.0
2021-02-16,16.69,16.7,16.605,16.605,81402.0
2021-02-17,16.75,16.785,16.565,16.675,83782.0
2021-02-18,16.755,16.81,16.64,16.695,35211.0
2021-02-19,16.67,16.74,16.61,16.635,63648.0
2021-02-22,16.725,16.725,16.54,16.665,27781.0
2021-02-23,16.78,16.78,16.635,16.74,39039.0
2021-02-24,16.81,16.81,16.725,16.775,34353.0
2021-02-25,16.82,16.845,16.755,16.81,50786.0
2021-02-26,16.88,16.88,16.735,16.79,25359.0
2021-03-01,16.895,16.905,16.79,16.905,102875.0
2021-03-02,16.945,16.995,16.91,16.98,52691.0
2021-03-03,16.975,16.98,16.91,16.95,75653.0
2021-03-04,16.98,17.02,16.93,17.02,76779.0
2021-03-05,16.99,16.995,16.905,16.965,29215.0
2021-03-08,16.945,17.035,16.945,17.015,38470.0
2021-03-09,17.02,17.065,17.005,17.03,36556.0
2021-03-10,17.02,17.1,16.995,17.06,53224.0
2021-03-11,17.02,17.135,17.015,17.1,42247.0
2021-03-12,17.135,17.175,17.1,17.16,41185.0
2021-03-15,17.205,17.235,17.065,17.235,44701.0
2021-03-16,17.32,17.32,17.175,17.32,84060.0
2021-03-17,17.27,17.29,17.205,17.29,41886.0
2021-03-18,17.26,17.26,17.15,17.23,44769.0
2021-03-19,17.29,17.29,17.2,17.26,34236.0
2021-03-22,17.32,17.32,17.23,17.285,38596.0
2021-03-23,17.31,17.31,17.25,17.28,38788.0
2021-03-24,17.32,17.32,17.235,17.295,76008.0
2021-03-25,17.305,17.305,17.24,17.26,65600.0
2021-03-26,17.265,17.27,17.155,17.2,49380.0
2021-03-29,17.335,17.335,17.185,17.235,26239.0
2021-03-30,17.21,17.24,17.15,17.21,51280.0
2021-03-31,17.195,17.295,17.165,17.295,40365.0
2021-04-01,17.255,17.255,17.13,17.13,28981.0
2021-04-05,17.255,17.465,17.15,17.235,25030.0
2021-04-06,17.28,17.28,17.13,17.13,56940.0
2021-04-07,17.22,17.225,17.085,17.18,47050.0
2021-04-08,17.14,17.25,17.14,17.235,80872.0
2021-04-09,17.27,17.31,17.2,17.265,51955.0
2021-04-12,17.295,17.32,17.24,17.32,89629.0
2021-04-13,17.335,17.335,17.28,17.32,37253.0
2021-04-14,17.325,17.335,17.28,17.32,37281.0
2021-04-15,17.285,17.32,17.285,17.31,27620.0
2021-04-16,17.27,17.34,17.235,17.32,24436.0
2021-04-19,17.355,17.355,17.295,17.31,53244.0
2021-04-20,17.355,17.355,17.285,17.285,38786.0
2021-04-21,17.28,17.34,17.265,17.34,26537.0
2021-04-22,17.38,17.38,17.325,17.375,26738.0
2021-04-23,17.395,17.395,17.17,17.365,39148.0
2021-04-26,17.345,17.415,17.345,17.405,37142.0
2021-04-27,17.42,17.42,17.375,17.415,28200.0
2021-04-28,17.42,17.465,17.39,17.465,46458.0
2021-04-29,17.475,17.53,17.43,17.53,48924.0
2021-04-30,17.585,17.59,17.49,17.575,43159.0
2021-05-03,17.63,17.67,17.56,17.66,38943.0
2021-05-04,17.56,17.77,17.56,17.74,60190.0
2021-05-05,17.81,17.81,17.715,17.765,63148.0
2021-05-06,17.81,17.82,17.75,17.795,47444.0
2021-05-07,17.8,17.84,17.695,17.8,51862.0
2021-05-10,17.835,17.865,17.825,17.855,29107.0
2021-05-11,17.835,17.85,17.795,17.84,49922.0
2021-05-12,17.835,17.85,17.795,17.825,34181.0
2021-05-13,17.855,17.865,17.795,17.82,51897.0
2021-05-14,17.84,17.855,17.82,17.855,34631.0
2021-05-17,17.865,17.88,17.73,17.875,23832.0
2021-05-18,17.905,17.935,17.85,17.935,50025.0
2021-05-19,17.955,17.955,17.845,17.89,56568.0
2021-05-20,17.875,17.945,17.875,17.915,64059.0
2021-05-21,17.915,17.96,17.9,17.945,49155.0
2021-05-25,17.96,17.96,17.915,17.93,84047.0
2021-05-26,17.96,18.04,17.935,18.04,61668.0
2021-05-27,18.045,18.11,17.955,18.11,78060.0
2021-05-28,18.135,18.165,18.11,18.155,28474.0
2021-05-31,18.115,18.19,18.115,18.19,25229.0
2021-06-01,18.225,18.305,18.135,18.305,30275.0
2021-06-02,18.37,18.44,18.225,18.44,41182.0
2021-06-03,18.445,18.46,18.385,18.46,64578.0
2021-06-04,18.39,18.54,18.39,18.43,55418.0
2021-06-07,18.51,18.51,18.385,18.43,22609.0
2021-06-08,18.385,18.43,18.345,18.385,39663.0
2021-06-09,18.39,18.43,18.335,18.35,80021.0
2021-06-10,18.415,18.415,18.24,18.295,65283.0
2021-06-11,18.225,18.335,18.225,18.25,53752.0
2021-06-14,18.19,18.345,18.19,18.335,25908.0
2021-06-15,18.345,18.345,18.155,18.235,46984.0
2021-06-16,18.305,18.305,18.15,18.165,5310.0
2021-06-17,18.19,18.21,18.155,18.21,32209.0
2021-06-18,18.26,18.265,18.115,18.17,37390.0
2021-06-21,18.225,18.225,18.15,18.195,31421.0
2021-06-22,18.275,18.275,18.19,18.235,24616.0
2021-06-23,18.29,18.29,18.175,18.22,41734.0
2021-06-24,18.275,18.275,18.215,18.25,41370.0
2021-06-25,18.29,18.29,18.215,18.215,49743.0
2021-06-28,18.355,18.355,18.245,18.27,54028.0
2021-06-29,18.215,18.285,18.215,18.235,66110.0
2021-06-30,18.26,18.355,18.25,18.27,44182.0
2021-07-02,18.195,18.325,18.195,18.205,14082.0
2021-07-05,18.195,18.275,18.195,18.245,12746.0
2021-07-06,18.315,18.325,18.25,18.29,22747.0
2021-07-07,18.25,18.355,18.25,18.305,23665.0
2021-07-08,18.33,18.33,18.22,18.26,50483.0
2021-07-09,18.325,18.325,18.23,18.285,43841.0
2021-07-12,18.29,18.29,18.195,18.26,51938.0
2021-07-13,18.175,18.29,18.12,18.26,26130.0
2021-07-14,18.34,18.34,18.245,18.27,23034.0
2021-07-15,18.355,18.355,18.27,18.325,37606.0
2021-07-16,18.325,18.37,18.26,18.275,31325.0
2021-07-19,18.285,18.305,18.135,18.16,49516.0
2021-07-20,18.165,18.18,18.14,18.14,36404.0
2021-07-21,18.27,18.33,18.065,18.215,38685.0
2021-07-22,18.17,18.24,18.17,18.225,39451.0
2021-07-23,18.065,18.27,18.065,18.2,31916.0
2021-07-26,18.305,18.305,18.195,18.23,29256.0
2021-07-27,18.305,18.36,18.215,18.29,46541.0
2021-07-28,18.345,18.345,18.225,18.295,23705.0
2021-07-29,18.365,18.38,18.32,18.38,31805.0
2021-07-30,18.32,18.435,18.32,18.4,26907.0
2021-08-03,18.39,18.4,18.365,18.38,33797.0
2021-08-04,18.415,18.415,18.32,18.335,65916.0
2021-08-05,18.29,18.405,18.25,18.28,36893.0
2021-08-06,18.38,18.38,18.255,18.27,28480.0
2021-08-09,18.27,18.375,18.2,18.255,13443.0
2021-08-10,18.32,18.325,18.2,18.31,35395.0
2021-08-11,18.345,18.345,18.28,18.31,29347.0
2021-08-12,18.31,18.4,18.305,18.365,56406.0
2021-08-13,18.325,18.39,18.31,18.36,21660.0
2021-08-16,18.43,18.43,18.36,18.405,39860.0
2021-08-17,18.365,18.435,18.365,18.435,21766.0
2021-08-18,18.46,18.46,18.405,18.415,27296.0
2021-08-19,18.43,18.43,18.345,18.38,33188.0
2021-08-20,18.415,18.43,18.35,18.375,19511.0
2021-08-23,18.445,18.445,18.28,18.415,19438.0
2021-08-24,18.415,18.525,18.415,18.525,13114.0
2021-08-25,18.5,18.565,18.43,18.555,19665.0
2021-08-26,18.58,18.59,18.53,18.59,43726.0
2021-08-27,18.605,18.66,18.58,18.66,16020.0
2021-08-30,18.69,18.69,18.625,18.65,32863.0
2021-08-31,18.65,18.66,18.625,18.635,21035.0
2021-09-01,18.66,18.66,18.57,18.57,22826.0
2021-09-02,18.57,18.645,18.485,18.57,24756.0
2021-09-03,18.58,18.58,18.55,18.58,15115.0
2021-09-07,18.58,18.58,18.525,18.57,24136.0
2021-09-08,18.58,18.58,18.54,18.555,22600.0
2021-09-09,18.54,18.58,18.495,18.51,22657.0
2021-09-10,18.5,18.555,18.485,18.54,21100.0
2021-09-13,18.46,18.58,18.46,18.53,15737.0
2021-09-14,18.57,18.58,18.525,18.54,53768.0
2021-09-15,18.51,18.59,18.51,18.555,48171.0
2021-09-16,18.62,18.625,18.495,18.495,78797.0
2021-09-17,18.525,18.565,18.46,18.53,43876.0
2021-09-20,18.46,18.525,18.415,18.42,37214.0
2021-09-21,18.43,18.46,18.405,18.415,94112.0
2021-09-22,18.485,18.57,18.43,18.445,21529.0
2021-09-23,18.44,18.57,18.44,18.46,37329.0
2021-09-24,18.555,18.555,18.46,18.475,35465.0
2021-09-27,18.555,18.555,18.42,18.45,27148.0
2021-09-28,18.455,18.635,18.445,18.55,38019.0
2021-09-29,18.62,18.63,18.515,18.61,29528.0
2021-09-30,18.725,18.725,18.605,18.705,27598.0
2021-10-01,18.67,18.84,18.66,18.81,17987.0
2021-10-04,18.81,18.935,18.755,18.85,21474.0
2021-10-05,18.81,18.88,18.81,18.875,42559.0
2021-10-06,18.875,18.88,18.73,18.865,25454.0
2021-10-07,18.88,18.915,18.73,18.85,33737.0
2021-10-08,18.88,18.88,18.84,18.88,64598.0
2021-10-12,18.88,18.915,18.84,18.89,25917.0
2021-10-13,18.89,18.915,18.86,18.89,38855.0
2021-10-14,18.92,18.945,18.86,18.92,34531.0
2021-10-15,18.935,18.96,18.86,18.96,27147.0
2021-10-18,19.01,19.01,18.905,18.915,99346.0
2021-10-19,18.955,19.015,18.915,18.97,30794.0
2021-10-20,18.955,19.015,18.93,18.995,30886.0
2021-10-21,19.06,19.085,18.94,19.005,37394.0
2021-10-22,19.045,19.045,18.955,19.02,65057.0
2021-10-25,19.03,19.055,18.98,18.99,40303.0
2021-10-26,18.98,19.02,18.965,18.98,44743.0
2021-10-27,18.965,19.07,18.955,19.07,38174.0
2021-10-28,19.055,19.09,19.055,19.09,49777.0
2021-10-29,19.1,19.15,19.06,19.15,19668.0
2021-11-01,19.155,19.26,19.085,19.205,64036.0
2021-11-02,19.235,19.235,19.19,19.22,43218.0
2021-11-03,19.26,19.26,19.205,19.23,55021.0
2021-11-04,19.26,19.26,19.165,19.165,27126.0
2021-11-05,19.235,19.235,19.13,19.14,34685.0
2021-11-08,19.165,19.22,19.15,19.17,31122.0
2021-11-09,19.195,19.22,19.115,19.22,37071.0
2021-11-10,19.25,19.25,19.195,19.23,33242.0
2021-11-11,19.245,19.245,19.22,19.23,18578.0
2021-11-12,19.23,19.26,19.18,19.23,50302.0
2021-11-15,19.195,19.27,19.19,19.19,30109.0
2021-11-16,19.26,19.26,19.165,19.18,25721.0
2021-11-17,19.19,19.19,19.155,19.165,31285.0
2021-11-18,19.22,19.22,19.14,19.165,18030.0
2021-11-19,19.21,19.21,19.09,19.155,27184.0
2021-11-22,19.135,19.25,19.105,19.15,35727.0
2021-11-23,19.15,19.225,19.095,19.11,59935.0
2021-11-24,19.175,19.175,19.08,19.105,38760.0
2021-11-25,19.055,19.17,19.055,19.1,24944.0
2021-11-26,18.935,18.95,18.835,18.91,32385.0
2021-11-29,18.97,19.01,18.8,19.01,12804.0
2021-11-30,18.825,19.01,18.825,18.945,56823.0
2021-12-01,19.0,19.0,18.795,18.795,49838.0
2021-12-02,18.795,18.85,18.72,18.72,39115.0
2021-12-03,18.775,18.775,18.545,18.56,24294.0
2021-12-06,18.375,18.585,18.375,18.56,26937.0
2021-12-07,18.625,18.695,18.625,18.675,47860.0
2021-12-08,18.77,18.77,18.635,18.635,29490.0
2021-12-09,18.615,18.665,18.6,18.64,15658.0
2021-12-10,18.585,18.665,18.585,18.64,14386.0
2021-12-13,18.585,18.73,18.585,18.665,25767.0
2021-12-14,18.575,18.65,18.575,18.65,17330.0
2021-12-15,18.595,18.73,18.585,18.615,21173.0
2021-12-16,18.73,18.73,18.545,18.575,31106.0
2021-12-17,18.545,18.56,18.48,18.56,24660.0
2021-12-20,18.57,18.57,18.41,18.455,24435.0
2021-12-21,18.44,18.575,18.44,18.575,32468.0
2021-12-22,18.655,18.655,18.515,18.57,29458.0
2021-12-23,18.575,18.705,18.395,18.705,32412.0
2021-12-24,18.69,18.785,18.545,18.785,16501.0
2021-12-29,18.815,18.815,18.735,18.775,20553.0
2021-12-30,18.905,18.905,18.77,18.815,9505.0
2021-12-31,18.88,19.065,18.88,19.04,18299.0
2022-01-04,19.12,19.17,18.92,19.17,86313.0
2022-01-05,19.175,19.22,19.015,19.22,53703.0
2022-01-06,18.935,19.235,18.935,19.195,81057.0
2022-01-07,19.12,19.24,19.12,19.24,29971.0
2022-01-10,19.29,19.29,19.17,19.185,19198.0
2022-01-11,19.17,19.24,19.13,19.175,32405.0
2022-01-12,19.235,19.24,18.975,19.21,35348.0
2022-01-13,19.32,19.32,19.16,19.22,41171.0
2022-01-14,19.17,19.24,19.12,19.2,15277.0
2022-01-17,19.28,19.28,19.09,19.22,32841.0
2022-01-18,19.155,19.24,19.155,19.22,47482.0
2022-01-19,19.29,19.29,19.185,19.225,35567.0
2022-01-20,19.275,19.3,19.24,19.29,50969.0
2022-01-21,19.21,19.365,19.155,19.155,35612.0
2022-01-24,19.18,19.235,18.93,19.07,35041.0
2022-01-25,19.07,19.07,18.905,18.985,20819.0
2022-01-26,19.025,19.07,18.965,19.005,32735.0
2022-01-27,19.025,19.025,18.915,18.98,37437.0
2022-01-28,19.025,19.07,19.005,19.07,194061.0
2022-01-31,19.07,19.15,19.05,19.11,23011.0
2022-02-01,19.11,19.17,19.075,19.155,21990.0
2022-02-02,19.155,19.205,19.035,19.115,61207.0
2022-02-03,19.1,19.17,19.02,19.17,40317.0
2022-02-04,19.205,19.21,19.09,19.11,37156.0
2022-02-07,19.11,19.27,19.05,19.07,23963.0
2022-02-08,19.21,19.21,18.985,19.01,44005.0
2022-02-09,19.085,19.1,18.995,19.01,35414.0
2022-02-10,18.995,19.07,18.98,18.98,37633.0
2022-02-11,19.11,19.11,18.915,18.955,42885.0
2022-02-14,19.05,19.05,18.74,18.795,76013.0
2022-02-15,18.98,18.98,18.77,18.825,27095.0
2022-02-16,18.86,18.86,18.675,18.785,24874.0
2022-02-17,18.785,18.795,18.625,18.665,18556.0
2022-02-18,18.67,18.8,18.595,18.66,56486.0
2022-02-22,18.58,18.725,18.58,18.58,27242.0
2022-02-23,18.645,18.655,18.525,18.525,42371.0
2022-02-24,18.38,18.49,18.34,18.365,47309.0
2022-02-25,18.33,18.615,18.33,18.6,38772.0
2022-02-28,18.765,18.765,18.49,18.57,27905.0
2022-03-01,18.645,18.645,18.355,18.38,31277.0
2022-03-02,18.365,18.54,18.29,18.41,59763.0
2022-03-03,18.425,18.485,18.385,18.385,40178.0
2022-03-04,18.525,18.525,18.29,18.305,49734.0
2022-03-07,18.53,18.53,18.12,18.145,22631.0
2022-03-08,18.24,18.24,17.975,17.975,36097.0
2022-03-09,18.11,18.26,17.91,18.05,24681.0
2022-03-10,18.025,18.07,17.965,17.965,34916.0
2022-03-11,17.985,18.145,17.975,17.975,51558.0
2022-03-14,18.08,18.135,17.965,18.09,38105.0
2022-03-15,18.13,18.16,18.105,18.16,10327.0
2022-03-16,18.17,18.28,18.13,18.225,23672.0
2022-03-17,18.175,18.37,18.175,18.29,34129.0
2022-03-18,18.365,18.57,18.29,18.555,25189.0
2022-03-21,18.45,18.53,18.395,18.5,14027.0
2022-03-22,18.565,18.63,18.435,18.605,45067.0
2022-03-23,18.635,18.64,18.535,18.6,22708.0
2022-03-24,18.64,18.64,18.52,18.535,19982.0
2022-03-25,18.69,18.69,18.42,18.42,34808.0
2022-03-28,18.34,18.47,18.295,18.295,66773.0
2022-03-29,18.295,18.465,18.275,18.405,48519.0
2022-03-30,18.34,18.55,18.335,18.47,21391.0
2022-03-31,18.38,18.6,18.38,18.57,29576.0
2022-04-01,18.69,18.69,18.455,18.55,5538.0
2022-04-04,18.445,18.545,18.42,18.485,19139.0
2022-04-05,18.465,18.505,18.31,18.31,41764.0
2022-04-06,18.25,18.42,18.115,18.115,54656.0
2022-04-07,18.205,18.205,17.71,17.815,43251.0
2022-04-08,17.83,17.995,17.775,17.865,60782.0
2022-04-11,17.79,17.985,17.765,17.935,38452.0
2022-04-12,17.92,18.1,17.88,17.92,57451.0
2022-04-13,17.855,18.015,17.84,18.0,27133.0
2022-04-14,17.985,18.035,17.945,17.995,25726.0
2022-04-18,17.84,18.025,17.78,17.78,19992.0
2022-04-19,17.66,17.905,17.66,17.905,98999.0
2022-04-20,17.955,17.965,17.695,17.695,43283.0
2022-04-21,17.625,17.695,17.615,17.68,45171.0
2022-04-22,17.665,17.795,17.475,17.485,53343.0
2022-04-25,17.485,17.485,17.28,17.28,38178.0
2022-04-26,17.34,17.34,16.905,17.03,62411.0
2022-04-27,17.045,17.045,16.76,16.76,45757.0
2022-04-28,16.76,17.25,16.685,17.12,37192.0
2022-04-29,17.15,17.305,17.085,17.185,39350.0
2022-05-02,17.23,17.405,17.11,17.15,54732.0
2022-05-03,17.25,17.58,17.015,17.32,90955.0
2022-05-04,17.24,17.56,17.215,17.445,37763.0
2022-05-05,17.395,17.54,17.305,17.345,51391.0
2022-05-06,17.485,17.485,17.16,17.16,62957.0
2022-05-09,17.12,17.21,17.03,17.03,80370.0
2022-05-10,17.23,17.25,17.035,17.07,99038.0
2022-05-11,17.16,17.16,16.99,17.15,62782.0
2022-05-12,17.095,17.1,17.015,17.02,41234.0
2022-05-13,17.2,17.29,17.1,17.215,46161.0
2022-05-16,17.365,17.365,17.16,17.24,53544.0
2022-05-17,17.405,17.46,17.145,17.38,59197.0
2022-05-18,17.475,17.475,17.32,17.34,35715.0
2022-05-19,17.33,17.485,17.24,17.405,22845.0
2022-05-20,17.545,17.555,17.375,17.385,25693.0
2022-05-24,17.4,17.54,17.335,17.335,30370.0
2022-05-25,17.36,17.48,17.36,17.45,17492.0
2022-05-26,17.545,17.62,17.505,17.555,34511.0
2022-05-27,17.72,17.72,17.545,17.65,33100.0
2022-05-30,17.65,17.875,17.645,17.81,17680.0
2022-05-31,17.8,18.01,17.8,18.005,77088.0
2022-06-01,18.055,18.145,17.855,18.1,62263.0
2022-06-02,18.16,18.16,17.985,18.085,35732.0
2022-06-03,18.135,18.365,18.135,18.365,55946.0
2022-06-06,18.355,18.39,18.15,18.24,27843.0
2022-06-07,18.1,18.28,18.1,18.265,33989.0
2022-06-08,18.435,18.435,18.085,18.11,51509.0
2022-06-09,18.37,18.37,17.905,17.905,59012.0
2022-06-10,17.855,17.88,17.725,17.735,37159.0
2022-06-13,17.61,17.88,17.48,17.49,36880.0
2022-06-14,17.72,17.72,17.375,17.49,41606.0
2022-06-15,17.52,17.595,17.505,17.505,47191.0
2022-06-16,17.58,17.58,17.09,17.09,31519.0
2022-06-17,17.055,17.25,17.05,17.22,29949.0
2022-06-20,17.13,17.375,17.13,17.22,28818.0
2022-06-21,17.195,17.34,17.195,17.285,57411.0
2022-06-22,17.265,17.265,17.11,17.12,40784.0
2022-06-23,17.07,17.265,17.03,17.03,45763.0
2022-06-24,16.93,17.265,16.93,17.19,27563.0
2022-06-27,17.62,17.62,17.145,17.16,35204.0
2022-06-28,17.26,17.325,17.225,17.28,42639.0
2022-06-29,17.21,17.315,17.21,17.315,16281.0
2022-06-30,17.35,17.355,17.185,17.215,35663.0
2022-07-04,17.12,17.38,17.12,17.185,11314.0
2022-07-05,17.055,17.25,16.87,16.915,62479.0
2022-07-06,16.905,16.995,16.755,16.89,43418.0
2022-07-07,17.055,17.055,16.765,16.895,38971.0
2022-07-08,17.055,17.055,16.94,16.94,37471.0
2022-07-11,16.965,17.02,16.93,17.02,12795.0
2022-07-12,17.01,17.055,16.75,16.815,31250.0
2022-07-13,17.19,17.215,16.66,16.88,22355.0
2022-07-14,17.035,17.035,16.78,16.815,24309.0
2022-07-15,17.24,17.24,16.735,16.74,65622.0
2022-07-18,16.61,16.97,16.61,16.69,25268.0
2022-07-19,16.6,16.775,16.6,16.66,21343.0
2022-07-20,17.13,17.13,16.585,16.595,51742.0
2022-07-21,16.565,16.565,16.35,16.42,37129.0
2022-07-22,16.325,16.475,16.325,16.4,25900.0
2022-07-25,16.41,16.625,16.4,16.435,27842.0
2022-07-26,16.59,16.59,16.395,16.445,28298.0
2022-07-27,16.49,16.715,16.49,16.615,91308.0
2022-07-28,16.59,16.82,16.525,16.77,27100.0
2022-07-29,16.7,17.005,16.7,16.955,28745.0
2022-08-02,16.93,17.3,16.715,17.16,58791.0
2022-08-03,17.185,17.185,16.905,17.17,27591.0
2022-08-04,17.26,17.26,16.98,17.145,75327.0
2022-08-05,17.185,17.25,17.15,17.17,57016.0
2022-08-08,17.24,17.34,17.01,17.315,49631.0
2022-08-09,17.24,17.375,17.235,17.355,55555.0
2022-08-10,17.355,17.635,17.215,17.355,42686.0
2022-08-11,17.505,17.505,17.3,17.39,84262.0
2022-08-12,17.38,17.425,17.31,17.31,65705.0
2022-08-15,17.3,17.67,17.3,17.415,66003.0
2022-08-16,17.415,17.53,17.3,17.49,19431.0
2022-08-17,17.635,17.645,17.29,17.33,55185.0
2022-08-18,17.375,17.39,17.215,17.38,36404.0
2022-08-19,17.38,17.59,17.215,17.32,39590.0
2022-08-22,17.25,17.465,17.24,17.265,63382.0
2022-08-23,17.39,17.39,17.225,17.245,28442.0
2022-08-24,17.585,17.585,17.215,17.265,30316.0
2022-08-25,17.295,17.43,17.215,17.37,21664.0
2022-08-26,17.39,17.455,17.33,17.455,22591.0
2022-08-29,17.825,18.19,17.39,17.44,14919.0
2022-08-30,17.61,17.61,17.37,17.445,43189.0
2022-08-31,17.53,17.595,17.34,17.355,46326.0
2022-09-01,17.56,17.57,17.27,17.305,30114.0
2022-09-02,17.245,17.415,17.245,17.345,41640.0
2022-09-06,17.53,17.535,17.205,17.23,40245.0
2022-09-07,17.535,17.535,17.18,17.215,40838.0
2022-09-08,17.43,17.43,17.205,17.215,25063.0
2022-09-09,17.23,17.27,17.205,17.205,17017.0
2022-09-12,17.245,17.265,17.175,17.175,30032.0
2022-09-13,17.2,17.2,17.075,17.13,22011.0
2022-09-14,17.09,17.15,17.065,17.065,25300.0
2022-09-15,17.0,17.165,17.0,17.08,65451.0
2022-09-16,16.915,17.025,16.915,16.935,28144.0
2022-09-19,17.0,17.0,16.85,16.875,52887.0
2022-09-20,17.0,17.0,16.825,16.85,34766.0
2022-09-21,16.83,16.95,16.75,16.75,55465.0
2022-09-22,16.705,16.79,16.655,16.675,49365.0
2022-09-23,16.55,16.73,16.215,16.215,50589.0
2022-09-26,16.16,16.31,16.05,16.05,37350.0
2022-09-27,16.015,16.225,16.015,16.05,49189.0
2022-09-28,16.15,16.24,16.015,16.24,79021.0
2022-09-29,16.14,16.2,16.09,16.1,54708.0
2022-09-30,16.01,16.185,16.0,16.05,58126.0
2022-10-03,16.225,16.225,15.96,16.09,39291.0
2022-10-04,16.04,16.075,15.885,15.925,70120.0
2022-10-05,15.835,16.09,15.835,16.01,54357.0
2022-10-06,15.985,16.11,15.87,15.935,148197.0
2022-10-07,15.875,16.1,15.81,15.86,64065.0
2022-10-11,15.8,15.975,15.645,15.645,44137.0
2022-10-12,15.595,15.795,15.535,15.56,76649.0
2022-10-13,15.57,15.585,15.46,15.46,80930.0
2022-10-14,15.62,15.62,15.375,15.375,40786.0
2022-10-17,15.525,15.77,15.42,15.76,25807.0
2022-10-18,15.96,15.96,15.75,15.77,35798.0
2022-10-19,15.845,15.87,15.67,15.8,77296.0
2022-10-20,15.9,15.975,15.775,15.775,48376.0
2022-10-21,15.935,15.935,15.75,15.9,27627.0
2022-10-24,16.02,16.02,15.775,15.875,42353.0
2022-10-25,15.935,16.0,15.785,15.92,57224.0
2022-10-26,15.785,16.06,15.785,16.0,48685.0
2022-10-27,16.025,16.11,15.925,15.925,48143.0
2022-10-28,15.95,16.045,15.9,15.95,41703.0
2022-10-31,15.885,16.1,15.885,15.91,27552.0
2022-11-01,15.92,16.275,15.87,15.92,20441.0
2022-11-02,15.86,16.01,15.785,15.785,75580.0
2022-11-03,15.71,15.875,15.71,15.76,60408.0
2022-11-04,15.97,15.97,15.72,15.835,25713.0
2022-11-07,15.82,15.845,15.725,15.785,26651.0
2022-11-08,15.71,15.795,15.685,15.685,43637.0
2022-11-09,15.645,15.735,15.575,15.67,92435.0
2022-11-10,15.66,15.935,15.535,15.775,28882.0
2022-11-11,15.71,15.925,15.71,15.81,20903.0
2022-11-14,15.895,15.895,15.635,15.66,42930.0
2022-11-15,15.745,15.745,15.56,15.575,116286.0
2022-11-16,15.515,15.645,15.46,15.475,87280.0
2022-11-17,15.435,15.595,15.435,15.49,32982.0
2022-11-18,15.5,15.6,15.45,15.475,64755.0
2022-11-21,15.435,15.65,15.435,15.44,90777.0
2022-11-22,15.525,15.525,15.425,15.465,59565.0
2022-11-23,15.4,15.535,15.4,15.535,55737.0
2022-11-24,15.52,15.585,15.495,15.52,44995.0
2022-11-25,15.525,15.62,15.52,15.595,74849.0
2022-11-28,15.525,15.645,15.52,15.55,53937.0
2022-11-29,15.585,15.72,15.57,15.71,81610.0
2022-11-30,15.82,15.845,15.675,15.77,69344.0
2022-12-01,15.745,15.935,15.745,15.81,70925.0
2022-12-02,15.76,15.93,15.755,15.76,70396.0
2022-12-05,15.845,15.845,15.695,15.795,61516.0
2022-12-06,15.845,15.845,15.675,15.7,89343.0
2022-12-07,15.7,15.755,15.585,15.66,81647.0
2022-12-08,15.93,15.93,15.65,15.71,74704.0
2022-12-09,15.675,15.77,15.66,15.735,52140.0
2022-12-12,15.685,15.805,15.56,15.56,74922.0
2022-12-13,15.625,15.73,15.6,15.695,101091.0
2022-12-14,15.61,15.745,15.575,15.65,76680.0
2022-12-15,15.575,15.675,15.575,15.65,66498.0
2022-12-16,15.57,15.675,15.475,15.545,44489.0
2022-12-19,15.585,15.595,15.35,15.475,101650.0
2022-12-20,15.34,15.39,15.165,15.165,99481.0
2022-12-21,15.29,15.46,15.265,15.45,81099.0
2022-12-22,15.315,15.5,15.315,15.5,83210.0
2022-12-23,15.435,15.55,15.34,15.35,84295.0
2022-12-28,15.315,15.51,15.225,15.325,119537.0
2022-12-29,15.255,15.525,15.255,15.525,27909.0
2022-12-30,15.595,15.62,15.47,15.545,9906.0
2023-01-03,15.605,15.66,15.45,15.58,51514.0
2023-01-04,15.47,16.025,15.47,15.975,133371.0
2023-01-05,16.135,16.135,15.905,16.085,72735.0
2023-01-06,15.95,16.25,15.95,16.21,35023.0
2023-01-09,16.185,16.44,16.135,16.44,19901.0
2023-01-10,16.59,16.59,16.26,16.43,36293.0
2023-01-11,16.395,16.675,16.395,16.675,50054.0
2023-01-12,16.54,16.7,16.53,16.69,33803.0
2023-01-13,16.6,16.76,16.49,16.505,33331.0
2023-01-16,16.6,16.765,16.47,16.625,23656.0
2023-01-17,16.86,16.885,16.57,16.705,78062.0
2023-01-18,16.625,16.705,16.565,16.69,85808.0
2023-01-19,16.85,16.85,16.53,16.53,112078.0
2023-01-20,16.85,16.85,16.435,16.52,31330.0
2023-01-23,16.63,16.63,16.495,16.53,26224.0
2023-01-24,16.52,16.575,16.465,16.545,35015.0
2023-01-25,16.58,16.58,16.385,16.385,33505.0
2023-01-26,16.345,16.43,16.31,16.395,32620.0
2023-01-27,16.455,16.455,16.385,16.41,22917.0
2023-01-30,16.52,16.52,16.36,16.47,34440.0
2023-01-31,16.405,16.555,16.405,16.515,25340.0
2023-02-01,16.49,16.59,16.435,16.445,23422.0
2023-02-02,16.36,16.505,16.36,16.47,56227.0
2023-02-03,16.395,16.605,16.395,16.605,32699.0
2023-02-06,16.48,16.59,16.47,16.58,25853.0
2023-02-07,16.505,16.665,16.465,16.65,46479.0
2023-02-08,16.685,16.715,16.615,16.64,36665.0
2023-02-09,16.65,16.7,16.64,16.665,42721.0
2023-02-10,16.615,16.655,16.575,16.655,55078.0
2023-02-13,16.52,16.605,16.52,16.575,32925.0
2023-02-14,16.54,16.625,16.54,16.615,70088.0
2023-02-15,16.63,16.685,16.565,16.65,26335.0
2023-02-16,16.59,16.675,16.58,16.58,53330.0
2023-02-17,16.685,16.685,16.565,16.615,39600.0
2023-02-21,16.66,16.66,16.515,16.515,34148.0
2023-02-22,16.53,16.71,16.435,16.435,67073.0
2023-02-23,16.43,16.49,16.41,16.49,27679.0
2023-02-24,16.43,16.435,16.385,16.4,27823.0
2023-02-27,16.4,16.52,16.4,16.52,45208.0
2023-02-28,16.43,16.495,16.395,16.43,37675.0
2023-03-01,16.455,16.46,16.4,16.42,28164.0
2023-03-02,16.495,16.495,16.375,16.395,30651.0
2023-03-03,16.435,16.46,16.375,16.395,31557.0
2023-03-06,16.455,16.455,16.31,16.31,46405.0
2023-03-07,16.37,16.37,16.215,16.285,84809.0
2023-03-08,16.215,16.285,16.19,16.25,50588.0
2023-03-09,16.285,16.285,16.115,16.24,73907.0
2023-03-10,16.095,16.105,15.96,15.975,40220.0
2023-03-13,16.03,16.03,15.73,15.83,113678.0
2023-03-14,15.9,16.035,15.865,15.9,43959.0
2023-03-15,15.9,15.9,15.29,15.49,48223.0
2023-03-16,15.56,15.695,15.355,15.655,44916.0
2023-03-17,15.73,15.73,15.57,15.635,24313.0
2023-03-20,15.585,15.73,15.425,15.525,72983.0
2023-03-21,15.605,15.78,15.52,15.78,34786.0
2023-03-22,15.66,15.815,15.655,15.655,36693.0
2023-03-23,15.695,15.72,15.605,15.605,37938.0
2023-03-24,15.49,15.55,15.49,15.51,44436.0
2023-03-27,15.62,15.62,15.49,15.57,58875.0
2023-03-28,15.485,15.575,15.485,15.545,19915.0
2023-03-29,15.525,15.525,15.365,15.475,171511.0
2023-03-30,15.395,15.51,15.395,15.45,22135.0
2023-03-31,15.405,15.51,15.405,15.455,22833.0
2023-04-03,15.55,15.55,15.43,15.535,17784.0
2023-04-04,15.56,15.595,15.455,15.455,14183.0
2023-04-05,15.43,15.455,15.26,15.26,24900.0
2023-04-06,15.25,15.33,15.25,15.285,44601.0
2023-04-10,15.285,15.38,15.285,15.34,45259.0
2023-04-11,15.38,15.525,15.37,15.525,34051.0
2023-04-12,15.485,15.55,15.425,15.55,47107.0
2023-04-13,15.545,15.635,15.44,15.635,35035.0
2023-04-14,15.57,15.655,15.535,15.645,29570.0
2023-04-17,15.68,15.69,15.62,15.645,28106.0
2023-04-18,15.655,15.72,15.62,15.655,29650.0
2023-04-19,15.645,15.73,15.61,15.73,21785.0
2023-04-20,15.57,15.79,15.56,15.635,44423.0
2023-04-21,15.74,15.85,15.635,15.85,30978.0
2023-04-24,15.85,15.92,15.78,15.92,42319.0
2023-04-25,15.85,15.85,15.6,15.66,21612.0
2023-04-26,15.61,15.72,15.55,15.635,43769.0
2023-04-27,15.73,15.73,15.54,15.54,18528.0
2023-04-28,15.595,15.68,15.54,15.54,87845.0
2023-05-01,15.78,15.81,15.505,15.55,24127.0
2023-05-02,15.55,15.585,15.48,15.55,22570.0
2023-05-03,15.475,15.575,15.445,15.465,30411.0
2023-05-04,15.62,15.62,15.405,15.54,90485.0
2023-05-05,15.44,15.515,15.44,15.465,31023.0
2023-05-08,15.585,15.595,15.385,15.43,36576.0
2023-05-09,15.465,15.5,15.335,15.335,43571.0
2023-05-10,15.37,15.385,15.325,15.385,37240.0
2023-05-11,15.475,15.475,15.295,15.405,27000.0
2023-05-12,15.405,15.405,15.215,15.285,21741.0
2023-05-15,15.19,15.36,15.18,15.36,34955.0
2023-05-16,15.295,15.295,15.155,15.2,54849.0
2023-05-17,15.155,15.205,15.11,15.11,48979.0
2023-05-18,15.19,15.265,15.105,15.11,35818.0
2023-05-19,15.295,15.295,15.08,15.105,43113.0
2023-05-23,15.085,15.365,15.05,15.05,50343.0
2023-05-24,15.01,15.19,14.975,14.975,37354.0
2023-05-25,14.955,15.01,14.835,14.835,26566.0
2023-05-26,14.765,14.975,14.76,14.775,26375.0
2023-05-29,14.68,14.94,14.68,14.89,21150.0
2023-05-30,14.825,14.94,14.75,14.915,23922.0
2023-05-31,14.82,14.99,14.75,14.915,15823.0
2023-06-01,14.825,15.0,14.825,14.955,28501.0
2023-06-02,14.955,15.2,14.955,15.18,22576.0
2023-06-05,15.3,15.3,15.165,15.215,16300.0
2023-06-06,15.215,15.31,15.215,15.27,40555.0
2023-06-07,15.37,15.37,15.18,15.27,28889.0
2023-06-08,15.24,15.395,15.24,15.395,30190.0
2023-06-09,15.395,15.44,15.335,15.335,77944.0
2023-06-12,15.33,15.415,15.32,15.39,41276.0
2023-06-13,15.38,15.5,15.345,15.44,54745.0
2023-06-14,15.675,15.675,15.425,15.51,17535.0
2023-06-15,15.45,15.585,15.45,15.57,24102.0
2023-06-16,15.615,15.63,15.5,15.63,48458.0
2023-06-19,15.52,15.63,15.49,15.57,17776.0
2023-06-20,15.675,15.675,15.415,15.415,27155.0
2023-06-21,15.425,15.58,15.39,15.395,28637.0
2023-06-22,15.45,15.64,15.31,15.425,29127.0
2023-06-23,15.32,15.405,15.24,15.32,25505.0
2023-06-26,15.615,15.615,15.265,15.265,42294.0
2023-06-27,15.26,15.38,15.26,15.265,28169.0
2023-06-28,15.24,15.37,15.23,15.37,77246.0
2023-06-29,15.24,15.31,15.225,15.225,38285.0
2023-06-30,15.23,15.36,15.225,15.36,26731.0
2023-07-04,15.595,15.595,15.335,15.36,11401.0
2023-07-05,15.415,15.415,15.3,15.335,29400.0
2023-07-06,15.335,15.335,15.285,15.32,48834.0
2023-07-07,15.23,15.355,15.2,15.3,23342.0
2023-07-10,15.285,15.36,15.275,15.36,19202.0
2023-07-11,15.285,15.39,15.275,15.355,32125.0
2023-07-12,15.295,15.405,15.295,15.31,15185.0
2023-07-13,15.45,15.465,15.36,15.465,46070.0
2023-07-14,15.57,15.57,15.37,15.5,27232.0
2023-07-17,15.345,15.625,15.335,15.495,29395.0
2023-07-18,15.44,15.535,15.425,15.51,33500.0
2023-07-19,15.495,15.59,15.465,15.59,49502.0
2023-07-20,15.465,15.695,15.455,15.64,38687.0
2023-07-21,15.72,15.72,15.625,15.63,26101.0
2023-07-24,15.615,15.695,15.49,15.595,33889.0
2023-07-25,15.57,15.685,15.57,15.625,30089.0
2023-07-26,15.7,15.71,15.535,15.535,25131.0
2023-07-27,15.63,15.63,15.525,15.535,57505.0
2023-07-28,15.545,15.58,15.51,15.57,20096.0
2023-07-31,15.57,15.595,15.49,15.535,11938.0
2023-08-01,15.535,15.615,15.535,15.56,34255.0
2023-08-02,15.52,15.625,15.465,15.465,52047.0
2023-08-03,15.455,15.625,15.455,15.5,40936.0
2023-08-04,15.485,15.535,15.475,15.51,35000.0
2023-08-08,15.59,15.59,15.475,15.485,17578.0
2023-08-09,15.465,15.51,15.465,15.475,29207.0
2023-08-10,15.5,15.525,15.485,15.49,12575.0
2023-08-11,15.45,15.5,15.45,15.465,11164.0
2023-08-14,15.485,15.7,15.45,15.485,47323.0
2023-08-15,15.485,15.49,15.405,15.43,14149.0
2023-08-16,15.395,15.43,15.38,15.415,12894.0
2023-08-17,15.415,15.465,15.345,15.43,28393.0
2023-08-18,15.38,15.38,15.275,15.275,19252.0
2023-08-21,15.275,15.28,15.205,15.22,25085.0
2023-08-22,15.185,15.185,15.01,15.01,59175.0
2023-08-23,15.14,15.14,14.92,15.025,39417.0
2023-08-24,14.97,15.095,14.86,14.97,31869.0
2023-08-25,15.08,15.08,14.92,14.965,26581.0
2023-08-28,14.9,15.305,14.895,14.93,36330.0
2023-08-29,14.885,14.98,14.86,14.865,34722.0
2023-08-30,14.86,14.885,14.84,14.875,29520.0
2023-08-31,14.92,14.945,14.83,14.935,56306.0
2023-09-01,15.175,15.175,14.895,14.99,33031.0
2023-09-05,15.245,15.245,14.83,14.91,47307.0
2023-09-06,14.92,15.035,14.885,14.91,60913.0
2023-09-07,14.885,14.91,14.805,14.805,39862.0
2023-09-08,14.815,14.865,14.815,14.85,18483.0
2023-09-11,14.83,14.84,14.795,14.815,30239.0
2023-09-12,14.64,14.825,14.64,14.78,37437.0
2023-09-13,15.005,15.005,14.725,14.745,38836.0
2023-09-14,14.755,14.795,14.71,14.755,27407.0
2023-09-15,14.78,14.895,14.78,14.805,21820.0
2023-09-18,14.755,14.92,14.745,14.76,58522.0
2023-09-19,15.06,15.06,14.76,14.79,35916.0
2023-09-20,14.755,14.83,14.725,14.79,62855.0
2023-09-21,14.75,15.005,14.74,14.8,42559.0
2023-09-22,14.74,15.065,14.74,14.765,29564.0
2023-09-25,14.67,14.98,14.67,14.95,30765.0
2023-09-26,14.82,15.075,14.81,14.915,35402.0
2023-09-27,14.915,15.04,14.9,14.915,58502.0
2023-09-28,14.89,14.995,14.88,14.995,49600.0
2023-09-29,14.925,15.005,14.915,14.925,28601.0
2023-10-02,14.94,14.97,14.915,14.935,47000.0
2023-10-03,15.005,15.005,14.81,14.81,37129.0
2023-10-04,14.83,14.845,14.775,14.785,79601.0
2023-10-05,15.005,15.005,14.75,14.75,50343.0
2023-10-06,14.785,14.88,14.755,14.79,25755.0
2023-10-10,14.835,15.005,14.82,14.845,31777.0
2023-10-11,14.87,14.89,14.83,14.83,66300.0
2023-10-12,14.855,14.89,14.845,14.845,27455.0
2023-10-13,14.83,15.005,14.83,14.83,49718.0
2023-10-16,14.98,14.98,14.755,14.81,57721.0
2023-10-17,14.94,14.94,14.8,14.83,52701.0
2023-10-18,14.79,14.82,14.695,14.73,50685.0
2023-10-19,14.82,14.82,14.715,14.73,32342.0
2023-10-20,14.68,14.715,14.625,14.66,30700.0
2023-10-23,14.78,14.78,14.505,14.505,35635.0
2023-10-24,14.415,14.505,14.4,14.425,60206.0
2023-10-25,14.52,14.52,14.255,14.29,33200.0
2023-10-26,14.205,14.23,14.13,14.205,33548.0
2023-10-27,14.255,14.29,14.205,14.23,70028.0
2023-10-30,14.29,14.29,14.125,14.22,42766.0
2023-10-31,14.205,14.45,14.115,14.45,65754.0
2023-11-01,14.425,14.6,14.425,14.54,61592.0
2023-11-02,14.61,14.86,14.6,14.825,51050.0
2023-11-03,14.995,15.19,14.92,15.19,57530.0
2023-11-06,15.11,15.18,15.08,15.08,47493.0
2023-11-07,15.115,15.305,15.1,15.115,45536.0
2023-11-08,15.125,15.18,15.09,15.16,72685.0
2023-11-09,15.11,15.17,15.045,15.045,69200.0
2023-11-10,15.045,15.09,14.965,14.965,87811.0
2023-11-13,14.92,15.08,14.92,14.985,37101.0
2023-11-14,15.26,15.26,15.08,15.16,51410.0
2023-11-15,15.09,15.32,15.09,15.315,36310.0
2023-11-16,15.195,15.315,15.16,15.315,95104.0
2023-11-17,15.315,15.315,15.24,15.25,57500.0
2023-11-20,15.34,15.515,15.285,15.295,36075.0
2023-11-21,15.32,15.525,15.27,15.295,66160.0
2023-11-22,15.275,15.9,15.275,15.81,74735.0
2023-11-23,15.635,15.885,15.625,15.81,61600.0
2023-11-24,15.805,15.93,15.795,15.93,29100.0
2023-11-27,15.775,15.945,15.77,15.855,53270.0
2023-11-28,15.795,15.865,15.795,15.795,42867.0
2023-11-29,16.055,16.055,15.81,15.865,54500.0
2023-11-30,15.93,16.06,15.85,15.9,52150.0
2023-12-01,16.045,16.045,15.855,15.945,94331.0
2023-12-04,16.06,16.115,15.9,16.115,77804.0
2023-12-05,16.105,16.105,15.93,16.01,32300.0
2023-12-06,16.09,16.1,15.895,15.91,39815.0
2023-12-07,15.93,15.93,15.775,15.84,96973.0
2023-12-08,15.885,15.885,15.73,15.76,35845.0
2023-12-11,15.83,15.875,15.705,15.74,82912.0
2023-12-12,15.77,15.805,15.725,15.74,55900.0
2023-12-13,15.76,15.895,15.66,15.895,90648.0
2023-12-14,15.895,16.07,15.895,15.975,69365.0
2023-12-15,15.965,15.99,15.93,15.945,30625.0
2023-12-18,16.01,16.01,15.895,15.93,81727.0
2023-12-19,15.865,15.93,15.865,15.91,31665.0
2023-12-20,15.885,15.945,15.865,15.865,39225.0
2023-12-21,15.885,15.935,15.865,15.895,40423.0
2023-12-22,15.865,15.93,15.865,15.9,36332.0
2023-12-27,15.895,15.955,15.84,15.84,61796.0
2023-12-28,16.145,16.145,15.885,15.965,33476.0
2023-12-29,16.055,16.07,15.91,16.055,13100.0
2024-01-02,16.055,16.145,15.92,16.065,31632.0
2024-01-03,16.135,16.225,16.07,16.18,72370.0
2024-01-04,16.145,16.29,16.145,16.29,49227.0
2024-01-05,16.35,16.505,16.245,16.315,27842.0
2024-01-08,16.45,16.645,16.325,16.385,49361.0
2024-01-09,16.405,16.485,16.37,16.42,48353.0
2024-01-10,16.415,16.735,16.405,16.505,39721.0
2024-01-11,16.55,16.585,16.505,16.53,33517.0
2024-01-12,16.53,16.63,16.45,16.565,16676.0
2024-01-15,16.44,16.81,16.43,16.61,20854.0
2024-01-16,16.585,16.8,16.585,16.8,86606.0
2024-01-17,16.72,16.81,16.68,16.72,36646.0
2024-01-18,16.765,16.815,16.68,16.755,49654.0
2024-01-19,16.77,16.87,16.765,16.8,55103.0
2024-01-22,16.98,16.985,16.69,16.94,38003.0
2024-01-23,16.78,17.04,16.77,16.995,25556.0
2024-01-24,16.985,17.175,16.98,17.16,90349.0
2024-01-25,16.96,17.23,16.95,17.175,45170.0
2024-01-26,16.995,17.215,16.995,17.215,52300.0
2024-01-29,17.355,17.625,17.12,17.195,50530.0
2024-01-30,17.355,17.355,17.215,17.215,71357.0
2024-01-31,17.14,17.33,17.13,17.285,30427.0
2024-02-01,17.23,17.385,17.23,17.385,38516.0
2024-02-02,17.385,17.385,17.23,17.365,60100.0
2024-02-05,17.52,17.53,17.265,17.305,32262.0
2024-02-06,17.305,17.32,17.23,17.23,36263.0
2024-02-07,17.305,17.33,17.195,17.23,13660.0
2024-02-08,17.185,17.185,17.095,17.115,44377.0
2024-02-09,16.95,17.16,16.935,17.115,30830.0
2024-02-12,17.4,17.4,16.98,17.105,77581.0
2024-02-13,16.98,17.185,16.97,17.095,25888.0
2024-02-14,17.05,17.16,16.94,17.13,38902.0
2024-02-15,16.995,17.185,16.97,17.175,99956.0
2024-02-16,17.085,17.215,17.075,17.175,38560.0
2024-02-20,17.475,17.475,17.16,17.285,26087.0
2024-02-21,17.4,17.4,17.16,17.185,23907.0
2024-02-22,17.175,17.22,17.14,17.15,37513.0
2024-02-23,17.06,17.33,17.06,17.125,39830.0
2024-02-26,17.195,17.205,16.975,17.105,23308.0
2024-02-27,16.985,17.24,16.875,17.075,88763.0
2024-02-28,17.065,17.14,17.065,17.13,28305.0
2024-02-29,17.12,17.32,17.12,17.295,19342.0
2024-03-01,17.185,17.32,17.185,17.305,53735.0
2024-03-04,17.385,17.395,17.285,17.365,22190.0
2024-03-05,17.43,17.44,17.385,17.385,40270.0
2024-03-06,17.475,17.475,17.41,17.44,23026.0
2024-03-07,17.395,17.485,17.385,17.465,46540.0
2024-03-08,17.35,17.52,17.35,17.5,34695.0
2024-03-11,17.575,17.6,17.35,17.585,6772.0
2024-03-12,17.54,17.64,17.54,17.61,30400.0
2024-03-13,17.575,17.655,17.54,17.645,59816.0
2024-03-14,17.72,17.72,17.61,17.63,50017.0
2024-03-15,17.53,17.735,17.52,17.73,15200.0
2024-03-18,17.745,17.745,17.665,17.685,32641.0
2024-03-19,17.71,17.765,17.69,17.765,25708.0
2024-03-20,17.945,17.955,17.735,17.865,53948.0
2024-03-21,17.965,17.965,17.83,17.855,27171.0
2024-03-22,17.875,17.9,17.835,17.865,40217.0
2024-03-25,17.845,17.965,17.835,17.875,21062.0
2024-03-26,17.935,17.935,17.845,17.9,63777.0
2024-03-27,17.91,17.99,17.89,17.91,21284.0
2024-03-28,18.09,18.09,17.855,17.965,23104.0
2024-04-01,18.085,18.09,17.935,17.965,39412.0
2024-04-02,17.965,18.01,17.955,18.0,19705.0
2024-04-03,17.965,18.045,17.965,18.01,20455.0
2024-04-04,18.09,18.09,17.93,18.045,22570.0
2024-04-05,18.055,18.065,18.0,18.045,34817.0
2024-04-08,18.055,18.11,18.045,18.1,43216.0
2024-04-09,18.03,18.145,18.03,18.14,38709.0
2024-04-10,18.145,18.175,18.1,18.12,32415.0
2024-04-11,18.065,18.19,18.055,18.19,25058.0
2024-04-12,18.045,18.23,18.045,18.19,159529.0
2024-04-15,18.24,18.245,17.975,18.02,25089.0
2024-04-16,18.02,18.175,18.0,18.145,37095.0
2024-04-17,18.075,18.19,18.065,18.19,17826.0
2024-04-18,18.13,18.185,18.085,18.155,27049.0
2024-04-19,18.11,18.195,18.1,18.1,17444.0
2024-04-22,18.185,18.275,18.065,18.09,27949.0
2024-04-23,18.035,18.355,17.945,18.085,23240.0
2024-04-24,18.12,18.275,18.12,18.195,40027.0
2024-04-25,18.075,18.24,18.075,18.22,21050.0
2024-04-26,18.165,18.275,18.165,18.275,95396.0
2024-04-29,18.295,18.34,18.265,18.295,27528.0
2024-04-30,18.375,18.395,18.33,18.395,31685.0
2024-05-01,18.505,18.505,18.34,18.45,26921.0
2024-05-02,18.51,18.715,18.475,18.715,17547.0
2024-05-03,18.695,18.76,18.64,18.73,38863.0
2024-05-06,19.025,19.025,18.505,18.72,25869.0
2024-05-07,18.805,18.815,18.675,18.76,12868.0
2024-05-08,19.05,19.05,18.675,18.76,37154.0
2024-05-09,18.76,18.77,18.695,18.705,7300.0
2024-05-10,18.76,18.805,18.685,18.685,27555.0
2024-05-13,18.815,18.825,18.66,18.675,20794.0
2024-05-14,18.95,18.95,18.65,18.785,25766.0
2024-05-15,18.73,18.805,18.73,18.795,3230.0
2024-05-16,18.685,18.915,18.66,18.72,7668.0
2024-05-17,18.65,18.73,18.65,18.65,15903.0
2024-05-21,18.65,18.72,18.605,18.615,18560.0
2024-05-22,18.695,18.705,18.52,18.52,12913.0
2024-05-23,18.565,18.735,18.545,18.645,13674.0
2024-05-24,18.775,18.79,18.675,18.675,12490.0
2024-05-27,18.81,18.875,18.555,18.765,28513.0
2024-05-28,18.625,18.885,18.62,18.82,17365.0
2024-05-29,18.84,18.845,18.79,18.79,2700.0
2024-05-30,18.785,18.895,18.775,18.895,24600.0
2024-05-31,18.995,19.005,18.765,18.765,10026.0
2024-06-03,19.095,19.095,18.745,18.745,9129.0
2024-06-04,18.58,18.785,18.58,18.71,14134.0
2024-06-05,18.8,18.8,18.57,18.57,16210.0
2024-06-06,18.58,18.6,18.415,18.415,52327.0
2024-06-07,18.47,18.48,18.195,18.205,31706.0
2024-06-10,18.195,18.5,18.195,18.39,20079.0
2024-06-11,18.23,18.455,18.23,18.34,13700.0
2024-06-12,18.34,18.36,18.25,18.25,16679.0
2024-06-13,18.26,18.72,17.975,17.985,38253.0
2024-06-14,18.085,18.095,18.02,18.03,17200.0
2024-06-17,18.285,18.305,17.775,17.965,27229.0
2024-06-18,17.95,17.985,17.845,17.985,19300.0
2024-06-19,18.305,18.305,17.59,17.59,14456.0
2024-06-20,18.185,18.185,17.82,18.01,30632.0
2024-06-21,17.915,18.08,17.905,17.99,18956.0
2024-06-24,18.125,18.32,18.1,18.2,8155.0
2024-06-25,18.23,18.45,18.23,18.44,9300.0
2024-06-26,18.33,18.57,18.31,18.495,28035.0
2024-06-27,18.59,18.725,18.43,18.725,28189.0
2024-06-28,18.725,18.79,18.7,18.735,47461.0
2024-07-02,18.42,18.995,18.415,18.82,15346.0
2024-07-03,18.525,18.995,18.495,18.84,7207.0
2024-07-04,18.92,18.95,18.84,18.845,12470.0
2024-07-05,18.9,18.975,18.9,18.9,17905.0
2024-07-08,18.78,19.135,18.775,19.015,12697.0
2024-07-09,19.05,19.15,18.91,19.135,27518.0
2024-07-10,19.095,19.105,19.02,19.105,18800.0
2024-07-11,19.05,19.05,18.92,19.05,41830.0
2024-07-12,18.91,19.05,18.91,19.05,5516.0
2024-07-15,19.3,19.3,18.83,19.06,10328.0
2024-07-16,19.115,19.14,19.05,19.095,22320.0
2024-07-17,19.02,19.085,19.015,19.085,33795.0
2024-07-18,19.095,19.115,19.06,19.06,8400.0
2024-07-19,19.14,19.14,19.03,19.03,11834.0
2024-07-22,19.02,19.345,19.02,19.15,11808.0
2024-07-23,19.29,19.335,19.01,19.335,22056.0
2024-07-24,19.21,19.435,19.19,19.21,8816.0
2024-07-25,19.405,19.405,19.255,19.285,2501.0
2024-07-26,19.25,19.305,19.24,19.275,17400.0
2024-07-29,19.19,19.315,19.06,19.06,18455.0
2024-07-30,19.005,19.165,18.96,19.125,30255.0
2024-07-31,19.145,19.185,18.905,19.185,70501.0
2024-08-01,19.435,19.435,19.09,19.145,9382.0
2024-08-02,18.935,19.035,18.925,18.995,25760.0
2024-08-06,18.775,18.995,18.745,18.745,46709.0
2024-08-07,18.95,18.95,18.7,18.795,15773.0
2024-08-08,18.655,18.97,18.625,18.96,27446.0
2024-08-09,18.885,19.09,18.87,18.98,5294.0
2024-08-12,19.1,19.125,18.74,19.035,14873.0
2024-08-13,19.315,19.35,19.045,19.09,9098.0
2024-08-14,19.145,19.145,19.125,19.125,3250.0
2024-08-15,19.185,19.25,19.175,19.25,11532.0
2024-08-16,19.06,19.295,19.06,19.275,2303.0
2024-08-19,19.435,19.435,19.11,19.295,4532.0
2024-08-20,19.505,19.515,19.305,19.33,10414.0
2024-08-21,19.34,19.505,19.34,19.415,14310.0
2024-08-22,19.31,19.435,19.31,19.425,6145.0
2024-08-23,19.605,19.605,19.4,19.465,2679.0
2024-08-26,19.68,19.68,19.41,19.505,5813.0
2024-08-27,19.51,19.585,19.505,19.56,7150.0
2024-08-28,19.505,19.51,19.44,19.505,13630.0
2024-08-29,19.575,19.585,19.345,19.54,10040.0
2024-08-30,19.4,19.56,19.365,19.55,5425.0
2024-09-03,19.56,19.585,19.53,19.55,15755.0
2024-09-04,19.575,19.585,19.53,19.54,15133.0
2024-09-05,19.65,19.65,19.455,19.57,6580.0
2024-09-06,19.54,19.595,19.505,19.54,13377.0
2024-09-09,19.55,19.55,19.475,19.505,33928.0
2024-09-10,19.475,19.68,19.465,19.53,6222.0
2024-09-11,19.495,19.66,19.465,19.505,5150.0
2024-09-12,19.66,19.66,19.445,19.55,9109.0
2024-09-13,19.55,19.575,19.55,19.57,2420.0
2024-09-16,19.66,19.66,19.52,19.54,7451.0
2024-09-17,19.68,19.68,19.52,19.52,10853.0
2024-09-18,19.55,19.55,19.495,19.55,6407.0
2024-09-19,19.605,19.645,19.55,19.615,10632.0
2024-09-20,19.59,19.6,19.575,19.6,6392.0
2024-09-23,19.75,19.77,19.555,19.575,11705.0
2024-09-24,19.505,19.505,19.405,19.505,11002.0
2024-09-25,19.45,19.49,19.395,19.395,22849.0
2024-09-26,19.505,19.515,19.365,19.48,6907.0
2024-09-27,19.395,19.505,19.365,19.505,5540.0
2024-09-30,19.545,19.665,19.525,19.665,4512.0
2024-10-01,19.61,19.61,19.48,19.49,42227.0
2024-10-02,19.645,19.645,19.415,19.575,4616.0
2024-10-03,19.62,19.62,19.425,19.555,4413.0
2024-10-04,19.645,19.695,19.63,19.63,26403.0
2024-10-07,19.565,19.675,19.535,19.655,6302.0
2024-10-08,19.655,19.655,19.575,19.61,9504.0
2024-10-09,19.555,19.695,19.555,19.655,2753.0
2024-10-10,19.655,19.72,19.49,19.64,2852.0
2024-10-11,19.535,19.63,19.535,19.575,45046.0
2024-10-15,19.64,19.655,19.575,19.6,9639.0
2024-10-16,19.58,19.645,19.565,19.645,33243.0
2024-10-17,19.675,19.675,19.5,19.655,5143.0
2024-10-18,19.565,19.74,19.535,19.685,10148.0
2024-10-21,19.74,19.74,19.63,19.63,17934.0
2024-10-22,19.685,19.695,19.555,19.6,64521.0
2024-10-23,19.845,19.845,19.565,19.6,14956.0
2024-10-24,19.685,19.685,19.57,19.62,7890.0
2024-10-25,19.825,19.825,19.6,19.62,19751.0
2024-10-28,19.57,19.64,19.565,19.62,16450.0
2024-10-29,19.725,19.75,19.515,19.515,6359.0
2024-10-30,19.505,19.575,19.47,19.555,23554.0
2024-10-31,19.565,19.565,19.505,19.545,10661.0
2024-11-01,19.47,19.61,19.44,19.565,17642.0
2024-11-04,19.63,19.885,19.505,19.525,16260.0
2024-11-05,19.62,19.62,19.48,19.48,6954.0
2024-11-06,19.48,19.48,19.41,19.45,19139.0
2024-11-07,19.385,19.47,19.365,19.44,5098.0
2024-11-08,19.45,19.715,19.365,19.375,17671.0
2024-11-11,19.45,19.57,19.44,19.57,5703.0
2024-11-12,19.57,19.57,19.42,19.44,5647.0
2024-11-13,19.535,19.545,19.48,19.49,11092.0
2024-11-14,19.695,19.695,19.49,19.555,9152.0
2024-11-15,19.535,19.58,19.525,19.58,9113.0
2024-11-18,19.665,19.665,19.57,19.6,9036.0
2024-11-19,19.545,19.725,19.545,19.695,12695.0
2024-11-20,19.725,19.76,19.665,19.73,4775.0
2024-11-21,19.95,19.95,19.79,19.81,15690.0
2024-11-22,19.75,19.93,19.72,19.79,20119.0
2024-11-25,19.95,20.025,19.77,20.025,33805.0
2024-11-26,20.025,20.035,19.96,19.99,13200.0
2024-11-27,19.97,20.08,19.95,20.025,17901.0
2024-11-28,19.97,20.15,19.96,20.13,10606.0
2024-11-29,20.005,20.165,19.98,20.09,12788.0
2024-12-02,20.195,20.195,19.995,20.055,16347.0
2024-12-03,20.13,20.13,20.08,20.11,3016.0
2024-12-04,20.215,20.215,20.09,20.165,27340.0
2024-12-05,20.165,20.175,20.1,20.15,10419.0
2024-12-06,20.09,20.175,20.08,20.175,13983.0
2024-12-09,20.14,20.16,20.12,20.15,10375.0
2024-12-10,20.215,20.255,20.175,20.255,11940.0
2024-12-11,20.3,20.345,20.28,20.34,8855.0
2024-12-12,20.5,20.5,20.33,20.395,2347.0
2024-12-13,20.605,20.605,20.375,20.405,5970.0
2024-12-16,20.365,20.525,20.355,20.375,7848.0
2024-12-17,20.62,20.62,20.425,20.45,9415.0
2024-12-18,20.44,20.47,20.405,20.405,15445.0
2024-12-19,20.65,20.65,20.3,20.3,8094.0
2024-12-20,20.47,20.47,20.31,20.355,14410.0
2024-12-23,20.47,20.47,20.355,20.405,2753.0
2024-12-24,20.365,20.46,20.355,20.46,4340.0
2024-12-27,20.385,20.545,20.355,20.545,12202.0
2024-12-30,20.655,20.665,20.455,20.515,4311.0
2024-12-31,20.74,20.77,20.55,20.645,8206.0
2025-01-02,20.665,20.695,20.59,20.625,6430.0
2025-01-03,20.615,20.79,20.59,20.79,5986.0
2025-01-06,21.095,21.12,20.8,20.855,3584.0
2025-01-07,20.855,21.2,20.79,20.825,13464.0
2025-01-08,20.835,21.085,20.825,20.905,36205.0
2025-01-09,20.905,20.91,20.835,20.845,10784.0
2025-01-10,20.875,20.905,20.865,20.885,6280.0
2025-01-13,20.905,21.085,20.875,20.875,16445.0
2025-01-14,20.92,20.97,20.905,20.905,4953.0
2025-01-15,20.97,21.015,20.8,21.015,3777.0
2025-01-16,21.13,21.14,21.065,21.1,7319.0
2025-01-17,21.11,21.17,21.1,21.12,10267.0
2025-01-20,21.075,21.225,20.97,21.16,4014.0
2025-01-21,21.13,21.39,21.12,21.18,4904.0
2025-01-22,21.215,21.215,21.17,21.2,11887.0
2025-01-23,21.205,21.235,21.16,21.19,10933.0
2025-01-24,21.28,21.44,21.185,21.2,19480.0
2025-01-27,21.03,21.21,21.02,21.145,18900.0
2025-01-28,20.975,21.25,20.915,21.165,5201.0
2025-01-29,21.405,21.405,21.08,21.105,26375.0
2025-01-30,21.29,21.3,21.01,21.165,16561.0
2025-01-31,21.405,21.405,21.2,21.25,13710.0
2025-02-03,21.04,21.105,20.895,21.01,17996.0
2025-02-04,21.06,21.155,21.06,21.105,59579.0
2025-02-05,21.095,21.145,21.07,21.145,17309.0
2025-02-06,21.5,21.51,21.095,21.125,21291.0
2025-02-07,21.02,21.365,21.01,21.08,17770.0
2025-02-10,21.06,21.325,21.05,21.095,25256.0
2025-02-11,21.135,21.145,21.105,21.105,14547.0
2025-02-12,21.155,21.155,21.105,21.125,8721.0
2025-02-13,21.115,21.155,21.105,21.115,13820.0
2025-02-14,21.185,21.2,21.115,21.135,3293.0
2025-02-18,21.105,21.195,21.105,21.175,12492.0
2025-02-19,21.185,21.185,21.105,21.105,52802.0
2025-02-20,21.2,21.2,21.145,21.185,10508.0
2025-02-21,21.245,21.245,21.1,21.1,25198.0
2025-02-24,21.39,21.39,21.11,21.14,22462.0
2025-02-25,21.39,21.39,21.065,21.09,18582.0
2025-02-26,21.39,21.39,21.085,21.09,13798.0
2025-02-27,21.38,21.38,21.1,21.14,11409.0
2025-02-28,21.285,21.39,21.17,21.2,7548.0
2025-03-03,21.255,21.495,21.16,21.18,11292.0
2025-03-04,21.065,21.065,20.975,21.025,6429.0
2025-03-05,20.985,21.15,20.96,21.12,11912.0
2025-03-06,21.1,21.1,21.015,21.045,3793.0
2025-03-07,21.005,21.09,20.87,21.09,2600.0
2025-03-10,21.205,21.205,20.95,20.975,10803.0
2025-03-11,20.91,21.2,20.91,20.965,28075.0
2025-03-12,21.205,21.205,20.765,20.91,13860.0
2025-03-13,20.825,21.14,20.755,20.88,6821.0
2025-03-14,21.035,21.035,20.89,20.95,736.0
2025-03-17,21.13,21.14,20.91,20.91,13282.0
2025-03-18,20.965,20.995,20.96,20.995,17050.0
2025-03-19,21.065,21.065,21.005,21.035,29213.0
2025-03-20,21.15,21.15,21.005,21.005,9079.0
2025-03-21,20.985,21.025,20.985,21.015,9490.0
2025-03-24,21.115,21.115,21.02,21.02,1153.0
2025-03-25,21.105,21.105,21.01,21.08,1744.0
2025-03-26,21.04,21.135,20.955,21.105,17099.0
2025-03-27,21.04,21.145,21.02,21.095,7399.0
2025-03-28,21.09,21.125,21.06,21.125,6870.0
2025-03-31,21.05,21.185,21.05,21.095,8488.0
2025-04-01,21.145,21.24,21.05,21.225,15919.0
2025-04-02,21.05,21.24,21.05,21.24,19994.0
2025-04-03,21.175,21.23,21.145,21.165,29316.0
2025-04-04,21.05,21.06,20.355,20.385,18296.0
2025-04-07,20.23,20.23,19.76,19.895,49464.0
2025-04-08,20.25,20.25,19.835,19.835,26491.0
2025-04-09,19.565,19.98,19.355,19.815,61471.0
2025-04-10,20.125,20.125,19.365,19.39,23842.0
2025-04-11,19.73,19.74,19.345,19.615,2538.0
2025-04-14,19.885,19.905,19.7,19.885,18705.0
2025-04-15,20.695,20.695,19.73,20.21,5238.0
2025-04-16,20.875,20.875,20.105,20.105,13725.0
2025-04-17,20.405,20.405,20.045,20.045,8865.0
2025-04-21,20.075,20.165,19.94,20.03,30653.0
2025-04-22,20.28,20.28,19.92,20.135,12646.0
2025-04-23,20.63,20.785,20.21,20.23,17595.0
2025-04-24,20.165,20.345,20.165,20.29,6014.0
2025-04-25,20.365,20.365,20.22,20.28,4636.0
2025-04-28,20.52,20.52,20.23,20.365,8841.0
2025-04-29,20.395,20.445,20.33,20.345,8597.0
2025-04-30,20.335,20.425,20.165,20.425,17308.0
2025-05-01,20.48,20.705,20.475,20.63,14905.0
2025-05-02,20.695,20.765,20.665,20.665,7478.0
2025-05-05,20.755,20.755,20.62,20.705,6413.0
2025-05-06,20.705,20.745,20.675,20.735,6774.0
2025-05-07,20.685,20.86,20.57,20.86,13638.0
2025-05-08,20.9,20.965,20.9,20.91,19073.0
2025-05-09,21.035,21.1,20.975,21.035,5398.0
2025-05-12,21.1,21.17,21.055,21.13,16315.0
2025-05-13,21.16,21.21,21.16,21.18,4185.0
2025-05-14,21.12,21.255,21.11,21.255,8913.0
2025-05-15,21.14,21.325,21.13,21.295,7335.0
2025-05-16,21.345,21.345,21.275,21.305,11483.0
2025-05-20,21.18,21.345,21.17,21.345,13985.0
2025-05-21,21.375,21.385,21.235,21.245,16047.0
2025-05-22,21.14,21.325,21.14,21.325,29207.0
2025-05-23,21.155,21.58,21.155,21.34,32018.0
2025-05-26,21.4,21.515,21.205,21.465,57623.0
2025-05-27,21.515,21.575,21.505,21.565,18068.0
2025-05-28,21.575,21.64,21.575,21.64,5206.0
2025-05-29,21.575,21.72,21.565,21.65,12858.0
2025-05-30,21.6,21.765,21.59,21.7,6061.0
2025-06-02,21.785,21.845,21.6,21.805,13470.0
2025-06-03,21.815,21.905,21.815,21.885,8409.0
2025-06-04,21.855,21.98,21.785,21.93,9879.0
2025-06-05,22.02,22.03,21.93,21.94,25740.0
2025-06-06,21.915,22.02,21.905,21.93,3285.0
2025-06-09,21.94,21.99,21.925,21.94,6664.0
2025-06-10,22.03,22.03,21.905,21.925,8718.0
2025-06-11,21.885,21.96,21.885,21.93,5132.0
2025-06-12,21.93,21.98,21.905,21.905,6676.0
2025-06-13,21.97,21.98,21.785,21.895,6252.0
2025-06-16,21.895,22.05,21.885,22.02,51773.0
2025-06-17,21.98,22.205,21.98,22.01,5306.0
2025-06-18,21.98,22.115,21.98,22.115,35228.0
2025-06-19,22.125,22.125,22.02,22.115,12670.0
2025-06-20,22.09,22.135,22.08,22.11,17119.0
2025-06-23,22.13,22.16,22.085,22.16,12737.0
2025-06-24,22.3,22.31,22.165,22.27,27563.0
2025-06-25,22.375,22.375,22.235,22.27,7050.0
2025-06-26,22.375,22.375,22.26,22.31,10354.0
2025-06-27,22.32,22.375,22.32,22.375,15634.0
2025-06-30,22.335,22.475,22.335,22.445,4999.0
2025-07-02,22.485,22.525,22.405,22.505,11742.0
2025-07-03,22.345,22.69,22.335,22.505,12444.0
2025-07-04,22.68,22.68,22.525,22.525,11152.0
2025-07-07,22.62,22.64,22.505,22.61,53211.0
2025-07-08,22.65,22.73,22.58,22.71,34140.0
2025-07-09,22.75,22.75,22.7,22.75,9928.0
2025-07-10,22.515,22.755,22.515,22.755,12149.0
2025-07-11,22.765,22.795,22.73,22.785,8950.0
2025-07-14,22.755,22.795,22.72,22.785,14544.0
2025-07-15,22.765,22.835,22.765,22.825,25767.0
2025-07-16,22.885,22.885,22.795,22.845,20687.0
2025-07-17,22.895,22.895,22.775,22.835,26193.0
2025-07-18,22.895,22.965,22.895,22.955,5838.0
2025-07-21,23.185,23.185,22.925,22.955,14622.0
2025-07-22,22.965,22.965,22.895,22.905,13199.0
2025-07-23,23.15,23.16,22.935,22.935,8381.0
2025-07-24,23.09,23.22,22.925,22.945,32585.0
2025-07-25,23.14,23.14,22.825,22.99,4751.0
2025-07-28,22.98,23.15,22.945,22.955,14849.0
2025-07-29,22.915,23.21,22.905,23.02,3349.0
2025-07-30,23.24,23.24,22.835,23.01,8775.0
2025-07-31,23.21,23.22,23.04,23.16,9935.0
2025-08-01,23.11,23.12,22.97,22.98,8013.0
2025-08-05,23.04,23.425,23.04,23.12,10386.0
2025-08-06,23.1,23.355,23.08,23.12,34093.0
2025-08-07,23.245,23.255,23.11,23.19,6705.0
2025-08-08,23.385,23.385,23.16,23.16,6302.0
2025-08-11,23.23,23.23,23.14,23.15,7330.0
2025-08-12,23.17,23.18,23.14,23.18,1106.0
2025-08-13,23.17,23.23,23.04,23.08,8280.0
2025-08-14,23.12,23.23,23.03,23.05,21347.0
2025-08-15,23.1,23.1,23.02,23.04,15604.0
2025-08-18,23.295,23.295,22.925,23.04,5473.0
2025-08-19,23.06,23.08,23.0,23.07,30956.0
2025-08-20,23.12,23.14,23.06,23.11,9738.0
2025-08-21,23.28,23.28,23.05,23.05,12192.0
2025-08-22,23.26,23.26,23.08,23.15,19192.0
2025-08-25,23.17,23.21,23.08,23.18,11137.0
2025-08-26,23.17,23.18,23.14,23.15,5898.0
2025-08-27,23.14,23.19,23.13,23.17,10543.0
2025-08-28,23.28,23.28,23.15,23.15,14767.0
2025-08-29,23.305,23.305,23.19,23.23,7508.0
2025-09-02,23.24,23.555,23.15,23.21,6143.0
2025-09-03,23.27,23.27,23.22,23.24,6680.0
2025-09-04,23.24,23.25,23.21,23.21,7026.0
2025-09-05,23.13,23.25,23.13,23.16,4051.0
2025-09-08,23.24,23.25,23.13,23.24,4183.0
2025-09-09,23.325,23.585,23.25,23.325,7682.0
2025-09-10,23.415,23.615,23.28,23.315,9252.0
2025-09-11,23.535,23.535,23.28,23.325,21574.0
2025-09-12,23.29,23.465,23.28,23.385,5996.0
2025-09-15,23.485,23.495,23.28,23.395,9380.0
2025-09-16,23.435,23.435,23.325,23.375,11196.0
2025-09-17,23.355,23.485,23.325,23.325,14492.0
2025-09-18,23.395,23.445,23.375,23.415,13954.0
2025-09-19,23.515,23.545,23.335,23.335,21295.0
2025-09-22,23.385,23.405,23.325,23.395,17006.0
2025-09-23,23.585,23.585,23.315,23.355,33219.0
2025-09-24,23.445,23.595,23.325,23.355,9510.0
2025-09-25,23.465,23.465,23.335,23.345,12818.0
2025-09-26,23.415,23.425,23.385,23.405,13883.0
2025-09-29,23.465,23.465,23.395,23.425,4592.0
2025-09-30,23.465,23.525,23.435,23.495,3133.0
2025-10-01,23.535,23.535,23.365,23.385,6215.0
2025-10-02,23.445,23.465,23.435,23.455,7622.0
2025-10-03,23.585,23.585,23.425,23.455,18762.0
2025-10-06,23.485,23.585,23.465,23.535,8218.0
2025-10-07,23.585,23.585,23.495,23.505,15573.0
2025-10-08,23.515,23.585,23.515,23.555,3706.0
2025-10-09,23.715,23.715,23.565,23.575,26420.0
2025-10-10,23.725,23.735,23.545,23.545,10369.0
2025-10-14,23.705,23.735,23.465,23.465,14050.0
2025-10-15,23.685,23.685,23.545,23.585,2425.0
2025-10-16,23.685,23.685,23.565,23.575,8915.0
2025-10-17,23.535,23.585,23.505,23.505,9637.0
2025-10-20,23.675,23.685,23.485,23.565,7432.0
2025-10-21,23.525,23.735,23.525,23.635,6759.0
2025-10-22,23.645,23.695,23.615,23.635,9920.0
2025-10-23,23.635,23.665,23.635,23.655,15870.0
2025-10-24,23.745,23.745,23.665,23.685,17838.0
2025-10-27,23.815,23.825,23.715,23.735,6973.0
2025-10-28,23.765,23.765,23.735,23.755,8801.0
2025-10-29,23.805,23.805,23.745,23.745,7000.0
2025-10-30,23.805,23.825,23.785,23.805,8311.0
2025-10-31,23.875,23.925,23.745,23.895,26331.0
2025-11-03,23.855,23.945,23.855,23.935,9821.0
2025-11-04,23.815,23.985,23.815,23.935,18075.0
2025-11-05,23.855,23.985,23.855,23.975,6292.0
2025-11-06,24.03,24.03,23.925,23.955,5976.0
2025-11-07,23.945,23.955,23.885,23.955,10242.0
2025-11-10,23.935,24.005,23.935,23.985,11174.0
2025-11-11,23.925,24.04,23.925,24.015,3854.0
2025-11-12,23.955,23.995,23.915,23.935,4902.0
2025-11-13,24.07,24.07,23.795,23.795,13504.0
2025-11-14,23.895,23.895,23.765,23.895,13884.0
2025-11-17,23.825,23.935,23.825,23.905,6750.0
2025-11-18,23.895,23.895,23.815,23.845,9004.0
2025-11-19,23.835,23.835,23.595,23.635,29203.0
2025-11-20,23.675,23.675,23.445,23.465,20430.0
2025-11-21,23.5,23.64,23.2,23.64,17743.0
2025-11-24,23.81,23.81,23.5,23.74,10777.0
2025-11-25,23.71,23.82,23.71,23.8,17056.0
2025-11-26,23.87,23.9,23.79,23.88,9071.0