Date,Open,High,Low,Close,Volume
2016-03-30,11.865,11.865,11.795,11.795,681.0
2016-03-31,11.78,11.78,11.78,11.78,100.0
2016-04-01,11.47,11.47,11.47,11.47,267.0
2016-04-04,11.555,11.555,11.455,11.5,1854.0
2016-04-05,11.375,11.385,11.345,11.345,1891.0
2016-04-06,11.39,11.39,11.345,11.345,1400.0
2016-04-07,11.415,11.415,11.39,11.415,750.0
2016-04-08,11.49,11.49,11.445,11.49,900.0
2016-04-11,11.455,11.455,11.445,11.445,12219.0
2016-04-12,11.405,11.405,11.39,11.405,800.0
2016-04-13,11.61,11.61,11.405,11.405,900.0
2016-04-14,11.68,11.68,11.68,11.68,438.0
2016-04-15,11.74,11.74,11.74,11.74,290.0
2016-04-18,11.75,11.75,11.74,11.74,84.0
2016-04-19,11.72,11.795,11.72,11.72,1030.0
2016-04-20,11.72,11.72,11.72,11.72,0.0
2016-04-21,11.72,11.72,11.72,11.72,0.0
2016-04-22,11.72,11.72,11.72,11.72,100.0
2016-04-25,11.72,11.72,11.72,11.72,0.0
2016-04-26,11.72,11.72,11.72,11.72,0.0
2016-04-27,11.72,11.72,11.72,11.72,0.0
2016-04-28,11.72,11.72,11.72,11.72,0.0
2016-04-29,11.72,11.72,11.72,11.72,0.0
2016-05-02,11.72,11.72,11.72,11.72,0.0
2016-05-03,11.42,11.445,11.42,11.445,810.0
2016-05-04,11.46,11.46,11.46,11.46,2030.0
2016-05-05,11.435,11.47,11.405,11.46,627.0
2016-05-06,11.49,11.49,11.46,11.46,66.0
2016-05-09,11.655,11.655,11.575,11.575,12168.0
2016-05-10,11.685,11.685,11.575,11.575,200.0
2016-05-11,11.56,11.575,11.56,11.575,1000.0
2016-05-12,11.57,11.57,11.505,11.53,12768.0
2016-05-13,11.575,11.575,11.475,11.475,1000.0
2016-05-16,11.505,11.505,11.475,11.475,1000.0
2016-05-17,11.575,11.575,11.475,11.475,600.0
2016-05-18,11.585,11.615,11.475,11.475,276.0
2016-05-19,11.64,11.64,11.485,11.64,2125.0
2016-05-20,11.685,11.685,11.685,11.685,1100.0
2016-05-24,11.725,11.75,11.725,11.725,170.0
2016-05-25,11.92,11.92,11.89,11.92,459.0
2016-05-26,11.865,11.92,11.865,11.92,1500.0
2016-05-27,11.935,11.935,11.92,11.92,400.0
2016-05-30,11.93,11.945,11.93,11.935,5600.0
2016-05-31,11.91,11.91,11.91,11.91,500.0
2016-06-01,11.88,11.88,11.825,11.825,1350.0
2016-06-02,11.825,11.825,11.82,11.825,115.0
2016-06-03,11.765,11.825,11.765,11.825,100.0
2016-06-06,11.81,11.81,11.79,11.81,687.0
2016-06-07,11.875,11.875,11.81,11.81,1259.0
2016-06-08,11.795,11.795,11.795,11.795,460.0
2016-06-09,11.685,11.685,11.645,11.645,2247.0
2016-06-10,11.43,11.43,11.35,11.365,785.0
2016-06-13,11.29,11.29,11.29,11.29,1100.0
2016-06-14,11.135,11.135,11.135,11.135,200.0
2016-06-15,11.265,11.265,11.265,11.265,189.0
2016-06-16,11.265,11.265,11.265,11.265,0.0
2016-06-17,11.28,11.28,11.28,11.28,4000.0
2016-06-20,11.615,11.615,11.28,11.28,300.0
2016-06-21,11.28,11.28,11.28,11.28,0.0
2016-06-22,11.655,11.665,11.655,11.665,1600.0
2016-06-23,11.75,11.85,11.75,11.825,11600.0
2016-06-24,11.26,11.26,11.19,11.235,1150.0
2016-06-27,10.99,10.99,10.845,10.885,10003.0
2016-06-28,11.205,11.205,11.17,11.205,700.0
2016-06-29,11.34,11.365,11.34,11.365,200.0
2016-06-30,11.295,11.365,11.295,11.365,6.0
2016-07-04,11.535,11.535,11.535,11.535,4540.0
2016-07-05,11.335,11.335,11.335,11.335,100.0
2016-07-06,11.215,11.255,11.2,11.255,437.0
2016-07-07,11.26,11.26,11.245,11.245,30834.0
2016-07-08,11.425,11.465,11.425,11.46,13800.0
2016-07-11,11.555,11.68,11.555,11.67,33100.0
2016-07-12,11.735,11.765,11.735,11.765,834.0
2016-07-13,11.685,11.765,11.685,11.765,476.0
2016-07-14,11.72,11.72,11.72,11.72,100.0
2016-07-15,11.72,11.72,11.7,11.71,1277.0
2016-07-18,11.71,11.71,11.71,11.71,0.0
2016-07-19,11.71,11.71,11.71,11.71,0.0
2016-07-20,11.71,11.71,11.71,11.71,0.0
2016-07-21,11.805,11.805,11.805,11.805,368.0
2016-07-22,11.915,11.915,11.905,11.915,130.0
2016-07-25,11.935,11.935,11.935,11.935,100.0
2016-07-26,11.955,12.01,11.955,11.975,1592.0
2016-07-27,11.975,11.975,11.975,11.975,0.0
2016-07-28,12.01,12.01,11.935,11.99,34357.0
2016-07-29,11.96,11.97,11.96,11.96,2600.0
2016-08-02,11.875,11.875,11.85,11.85,5196.0
2016-08-03,11.805,11.85,11.805,11.825,3318.0
2016-08-04,11.915,11.915,11.86,11.86,343.0
2016-08-05,11.86,11.86,11.86,11.86,0.0
2016-08-08,12.07,12.08,12.055,12.055,1114.0
2016-08-09,12.18,12.18,12.155,12.155,1435.0
2016-08-10,12.12,12.155,12.12,12.155,100.0
2016-08-11,12.155,12.155,12.155,12.155,0.0
2016-08-12,12.08,12.08,12.08,12.08,100.0
2016-08-15,12.12,12.12,12.095,12.095,513.0
2016-08-16,12.055,12.055,12.055,12.055,567.0
2016-08-17,11.975,11.975,11.975,11.975,4000.0
2016-08-18,12.0,12.0,11.955,11.955,3845.0
2016-08-19,11.97,11.985,11.97,11.985,690.0
2016-08-22,12.085,12.085,12.085,12.085,100.0
2016-08-23,12.155,12.175,12.07,12.085,2690.0
2016-08-24,12.15,12.15,12.15,12.15,645.0
2016-08-25,12.055,12.15,12.055,12.15,100.0
2016-08-26,12.045,12.045,12.045,12.045,1500.0
2016-08-29,12.07,12.07,12.07,12.07,670.0
2016-08-30,12.18,12.18,12.07,12.07,71.0
2016-08-31,12.155,12.155,12.07,12.07,900.0
2016-09-01,12.22,12.22,12.22,12.22,640.0
2016-09-02,12.22,12.22,12.22,12.22,0.0
2016-09-06,12.175,12.175,12.15,12.165,909.0
2016-09-07,12.245,12.265,12.245,12.265,2385.0
2016-09-08,12.265,12.265,12.265,12.265,0.0
2016-09-09,12.265,12.265,12.265,12.265,0.0
2016-09-12,12.12,12.155,12.12,12.155,2530.0
2016-09-13,12.155,12.155,12.095,12.12,1030.0
2016-09-14,12.12,12.12,12.085,12.12,806.0
2016-09-15,12.12,12.12,12.12,12.12,953.0
2016-09-16,12.07,12.12,12.07,12.12,300.0
2016-09-19,12.11,12.12,12.11,12.12,600.0
2016-09-20,12.195,12.195,12.19,12.19,30429.0
2016-09-21,12.19,12.19,12.19,12.19,0.0
2016-09-22,12.425,12.425,12.4,12.425,4400.0
2016-09-23,12.39,12.39,12.39,12.39,334.0
2016-09-26,12.29,12.29,12.29,12.29,2000.0
2016-09-27,12.3,12.38,12.3,12.38,1200.0
2016-09-28,12.445,12.445,12.405,12.43,2016.0
2016-09-29,12.3,12.3,12.27,12.27,2755.0
2016-09-30,12.27,12.27,12.27,12.27,0.0
2016-10-03,12.27,12.27,12.27,12.27,0.0
2016-10-04,12.27,12.27,12.27,12.27,0.0
2016-10-05,12.27,12.27,12.27,12.27,0.0
2016-10-06,12.32,12.32,12.32,12.32,268.0
2016-10-07,12.32,12.32,12.32,12.32,0.0
2016-10-11,12.27,12.27,12.24,12.255,556.0
2016-10-12,12.115,12.115,12.105,12.105,900.0
2016-10-13,12.02,12.02,11.985,11.985,1666.0
2016-10-14,11.985,11.985,11.985,11.985,0.0
2016-10-17,11.985,11.985,11.985,11.985,0.0
2016-10-18,12.065,12.065,11.985,11.985,2800.0
2016-10-19,12.08,12.135,11.98,12.135,740.0
2016-10-20,12.145,12.145,12.145,12.145,260.0
2016-10-21,12.215,12.215,12.215,12.215,100.0
2016-10-24,12.215,12.215,12.215,12.215,0.0
2016-10-25,12.215,12.215,12.215,12.215,0.0
2016-10-26,12.215,12.215,12.215,12.215,0.0
2016-10-27,12.3,12.3,12.285,12.3,108.0
2016-10-28,12.19,12.295,12.19,12.295,375.0
2016-10-31,12.3,12.31,12.3,12.3,2900.0
2016-11-01,12.295,12.295,12.17,12.19,2314.0
2016-11-02,12.2,12.2,12.065,12.065,1220.0
2016-11-03,12.095,12.095,12.095,12.095,853.0
2016-11-04,12.04,12.095,12.04,12.095,700.0
2016-11-07,12.08,12.175,12.08,12.175,1560.0
2016-11-08,12.15,12.175,12.15,12.175,2100.0
2016-11-09,12.215,12.27,12.2,12.215,221.0
2016-11-10,12.325,12.325,12.325,12.325,263.0
2016-11-11,12.19,12.19,12.17,12.175,1138.0
2016-11-14,12.145,12.175,12.145,12.175,700.0
2016-11-15,12.13,12.175,12.115,12.175,1437.0
2016-11-16,11.945,12.175,11.945,12.175,100.0
2016-11-17,12.175,12.175,12.175,12.175,0.0
2016-11-18,12.175,12.175,12.175,12.175,0.0
2016-11-21,12.175,12.2,12.175,12.175,250.0
2016-11-22,12.08,12.08,12.08,12.08,194.0
2016-11-23,12.075,12.075,12.075,12.075,132.0
2016-11-24,12.075,12.075,12.075,12.075,0.0
2016-11-25,12.34,12.34,12.075,12.075,70.0
2016-11-28,12.065,12.065,12.055,12.055,600.0
2016-11-29,12.055,12.055,12.055,12.055,0.0
2016-11-30,12.095,12.3,12.095,12.185,5790.0
2016-12-01,12.185,12.185,12.185,12.185,0.0
2016-12-02,11.905,11.905,11.905,11.905,100.0
2016-12-05,11.905,11.905,11.905,11.905,0.0
2016-12-06,12.15,12.15,12.15,12.15,200.0
2016-12-07,12.215,12.215,12.215,12.215,300.0
2016-12-08,12.225,12.225,12.215,12.215,10.0
2016-12-09,12.24,12.24,12.19,12.19,468.0
2016-12-12,12.205,12.205,12.145,12.15,811.0
2016-12-13,12.19,12.19,12.19,12.19,240.0
2016-12-14,12.255,12.255,12.255,12.255,340.0
2016-12-15,12.285,12.34,12.285,12.34,8116.0
2016-12-16,12.375,12.375,12.32,12.32,3330.0
2016-12-19,12.435,12.435,12.435,12.435,100.0
2016-12-20,12.435,12.435,12.435,12.435,0.0
2016-12-21,12.38,12.435,12.38,12.435,66.0
2016-12-22,12.445,12.46,12.445,12.46,8211.0
2016-12-23,12.45,12.55,12.45,12.55,1346.0
2016-12-28,12.44,12.57,12.29,12.29,1216.0
2016-12-29,12.41,12.455,12.41,12.455,20000.0
2016-12-30,12.465,12.465,12.455,12.455,2100.0
2017-01-03,12.53,12.53,12.47,12.47,817.0
2017-01-04,12.49,12.495,12.48,12.495,4242.0
2017-01-05,12.53,12.53,12.53,12.53,4500.0
2017-01-06,12.52,12.53,12.52,12.53,1972.0
2017-01-09,12.51,12.51,12.51,12.51,284.0
2017-01-10,12.47,12.47,12.47,12.47,350.0
2017-01-11,12.47,12.47,12.47,12.47,0.0
2017-01-12,12.47,12.47,12.47,12.47,0.0
2017-01-13,12.535,12.535,12.47,12.52,464.0
2017-01-16,12.61,12.61,12.52,12.52,300.0
2017-01-17,12.375,12.52,12.375,12.52,65.0
2017-01-18,12.44,12.53,12.4,12.53,1451.0
2017-01-19,12.53,12.53,12.53,12.53,0.0
2017-01-20,12.64,12.65,12.64,12.64,962.0
2017-01-23,12.6,12.64,12.6,12.64,700.0
2017-01-24,12.57,12.57,12.53,12.57,895.0
2017-01-25,12.64,12.665,12.6,12.64,6462.0
2017-01-26,12.64,12.64,12.64,12.64,0.0
2017-01-27,12.625,12.625,12.625,12.625,1500.0
2017-01-30,12.53,12.53,12.51,12.53,891.0
2017-01-31,12.465,12.465,12.465,12.465,200.0
2017-02-01,12.61,12.61,12.465,12.465,179.0
2017-02-02,12.49,12.49,12.465,12.465,42.0
2017-02-03,12.465,12.465,12.465,12.465,0.0
2017-02-06,12.49,12.535,12.49,12.535,20400.0
2017-02-07,12.57,12.575,12.535,12.535,610.0
2017-02-08,12.575,12.575,12.535,12.535,400.0
2017-02-09,12.535,12.535,12.535,12.535,0.0
2017-02-10,12.585,12.64,12.575,12.61,1759.0
2017-02-13,12.695,12.695,12.61,12.61,1000.0
2017-02-14,12.65,12.655,12.65,12.655,813.0
2017-02-15,12.665,12.665,12.665,12.665,310.0
2017-02-16,12.71,12.71,12.71,12.71,315.0
2017-02-17,12.765,12.765,12.71,12.71,9.0
2017-02-21,12.79,12.815,12.79,12.815,300.0
2017-02-22,12.735,12.825,12.735,12.825,645.0
2017-02-23,12.84,12.84,12.785,12.785,1541.0
2017-02-24,12.665,12.665,12.665,12.665,100.0
2017-02-27,12.665,12.685,12.64,12.67,1450.0
2017-02-28,12.79,12.79,12.615,12.67,1037.0
2017-03-01,12.975,13.04,12.975,12.98,931.0
2017-03-02,12.98,13.02,12.98,13.005,3280.0
2017-03-03,13.005,13.005,13.005,13.005,0.0
2017-03-06,13.04,13.04,13.0,13.04,930.0
2017-03-07,12.99,13.04,12.99,13.04,200.0
2017-03-08,13.0,13.02,13.0,13.02,1680.0
2017-03-09,13.06,13.07,13.06,13.07,568.0
2017-03-10,13.125,13.125,13.12,13.12,1100.0
2017-03-13,13.205,13.205,13.19,13.205,900.0
2017-03-14,13.12,13.14,13.1,13.135,397.0
2017-03-15,13.165,13.165,13.155,13.155,200.0
2017-03-16,13.235,13.235,13.22,13.22,1019.0
2017-03-17,13.22,13.22,13.22,13.22,0.0
2017-03-20,13.31,13.315,13.3,13.315,3536.0
2017-03-21,13.315,13.315,13.315,13.315,0.0
2017-03-22,13.18,13.205,13.18,13.205,632.0
2017-03-23,13.19,13.23,13.19,13.23,705.0
2017-03-24,13.27,13.27,13.27,13.27,1530.0
2017-03-27,13.295,13.34,13.295,13.295,527.0
2017-03-28,13.36,13.385,13.36,13.36,3300.0
2017-03-29,13.37,13.37,13.37,13.37,394.0
2017-03-30,13.32,13.32,13.295,13.295,2631.0
2017-03-31,13.265,13.28,13.265,13.265,1200.0
2017-04-03,13.33,13.33,13.265,13.265,241.0
2017-04-04,13.32,13.395,13.32,13.395,260.0
2017-04-05,13.33,13.345,13.305,13.345,1795.0
2017-04-06,13.37,13.37,13.265,13.29,2703.0
2017-04-07,13.215,13.28,13.215,13.28,3251.0
2017-04-10,13.215,13.215,13.2,13.21,1032.0
2017-04-11,13.24,13.24,13.17,13.17,2466.0
2017-04-12,13.21,13.21,13.17,13.17,729.0
2017-04-13,13.08,13.13,13.08,13.13,1187.0
2017-04-17,13.17,13.185,13.16,13.185,1905.0
2017-04-18,13.175,13.175,13.17,13.17,298.0
2017-04-19,13.295,13.295,13.24,13.25,3306.0
2017-04-20,13.375,13.375,13.335,13.335,1712.0
2017-04-21,13.395,13.4,13.36,13.395,1491.0
2017-04-24,13.69,13.705,13.6,13.705,822.0
2017-04-25,13.905,13.905,13.89,13.89,1091.0
2017-04-26,13.875,13.875,13.825,13.875,2700.0
2017-04-27,13.915,13.92,13.9,13.9,1500.0
2017-04-28,13.945,13.97,13.825,13.97,1928.0
2017-05-01,14.345,14.345,14.0,14.025,2224.0
2017-05-02,13.96,14.12,13.96,14.115,3000.0
2017-05-03,14.08,14.08,14.06,14.065,807.0
2017-05-04,14.16,14.235,14.155,14.235,2387.0
2017-05-05,14.34,14.34,14.235,14.235,1261.0
2017-05-08,14.235,14.235,14.21,14.21,1473.0
2017-05-09,14.29,14.29,14.225,14.225,7842.0
2017-05-10,14.225,14.225,14.16,14.16,1274.0
2017-05-11,14.17,14.225,14.16,14.225,2755.0
2017-05-12,14.225,14.265,14.225,14.25,743.0
2017-05-15,14.25,14.285,14.25,14.26,3166.0
2017-05-16,14.355,14.355,14.3,14.3,2745.0
2017-05-17,14.34,14.34,14.185,14.2,1607.0
2017-05-18,14.115,14.185,14.115,14.115,2222.0
2017-05-19,14.3,14.3,14.3,14.3,4200.0
2017-05-23,14.265,14.265,14.24,14.265,162.0
2017-05-24,14.26,14.26,14.155,14.185,1300.0
2017-05-25,14.21,14.225,14.185,14.225,1604.0
2017-05-26,14.16,14.16,14.145,14.16,740.0
2017-05-29,14.41,14.41,14.26,14.41,111.0
2017-05-30,14.2,14.2,14.145,14.185,1000.0
2017-05-31,14.29,14.29,14.145,14.145,1140.0
2017-06-01,14.29,14.33,14.29,14.29,850.0
2017-06-02,14.425,14.45,14.425,14.45,1010.0
2017-06-05,14.385,14.395,14.365,14.385,1880.0
2017-06-06,14.33,14.33,14.305,14.305,900.0
2017-06-07,14.33,14.33,14.305,14.305,100.0
2017-06-08,14.305,14.315,14.305,14.305,2000.0
2017-06-09,14.26,14.26,14.235,14.235,1705.0
2017-06-12,14.195,14.195,14.05,14.05,1704.0
2017-06-13,14.065,14.065,14.05,14.05,115.0
2017-06-14,14.065,14.065,14.05,14.05,50.0
2017-06-15,13.915,13.915,13.915,13.915,537.0
2017-06-16,14.01,14.025,13.995,14.0,2530.0
2017-06-19,14.075,14.105,14.065,14.08,974.0
2017-06-20,14.09,14.09,14.06,14.06,1610.0
2017-06-21,14.035,14.035,14.025,14.025,1810.0
2017-06-22,14.0,14.0,13.945,13.97,2483.0
2017-06-23,14.025,14.025,14.02,14.02,661.0
2017-06-26,14.06,14.06,14.06,14.06,300.0
2017-06-27,13.975,14.015,13.95,13.95,1035.0
2017-06-28,13.9,13.955,13.9,13.935,1490.0
2017-06-29,13.855,13.855,13.795,13.795,508.0
2017-06-30,13.79,13.79,13.675,13.75,12282.0
2017-07-04,13.805,13.805,13.74,13.805,287.0
2017-07-05,13.66,13.665,13.66,13.665,5874.0
2017-07-06,13.61,13.61,13.595,13.61,2190.0
2017-07-07,13.545,13.58,13.53,13.58,7629.0
2017-07-10,13.605,13.605,13.595,13.595,311.0
2017-07-11,13.62,13.65,13.61,13.65,1120.0
2017-07-12,13.78,13.78,13.65,13.65,39.0
2017-07-13,13.645,13.645,13.605,13.605,12010.0
2017-07-14,13.605,13.605,13.605,13.605,84.0
2017-07-17,13.625,13.625,13.625,13.625,230.0
2017-07-18,13.56,13.56,13.56,13.56,104.0
2017-07-19,13.58,13.58,13.57,13.57,3204.0
2017-07-20,13.675,13.675,13.605,13.605,333.0
2017-07-21,13.57,13.57,13.49,13.545,6556.0
2017-07-24,13.455,13.545,13.455,13.545,20.0
2017-07-25,13.515,13.515,13.515,13.515,621.0
2017-07-26,13.54,13.54,13.53,13.53,687.0
2017-07-27,13.545,13.58,13.545,13.58,1148.0
2017-07-28,13.48,13.48,13.435,13.435,377.0
2017-07-31,13.57,13.58,13.545,13.56,5621.0
2017-08-01,13.685,13.685,13.685,13.685,102.0
2017-08-02,13.705,13.74,13.705,13.74,880.0
2017-08-03,13.78,13.79,13.755,13.765,2461.0
2017-08-04,13.79,13.81,13.79,13.79,299.0
2017-08-08,13.855,13.915,13.835,13.835,4470.0
2017-08-09,13.81,13.82,13.795,13.82,2736.0
2017-08-10,13.755,13.755,13.66,13.675,951.0
2017-08-11,13.66,13.66,13.61,13.625,4926.0
2017-08-14,13.75,13.75,13.7,13.75,339.0
2017-08-15,13.75,13.75,13.75,13.75,300.0
2017-08-16,13.79,13.79,13.74,13.765,1151.0
2017-08-17,13.685,13.685,13.685,13.685,1400.0
2017-08-18,13.57,13.57,13.54,13.54,402.0
2017-08-21,13.52,13.555,13.515,13.515,1171.0
2017-08-22,13.545,13.595,13.515,13.515,350.0
2017-08-23,13.555,13.595,13.555,13.57,2348.0
2017-08-24,13.54,13.58,13.54,13.57,682.0
2017-08-25,13.53,13.57,13.53,13.56,645.0
2017-08-28,13.545,13.58,13.545,13.545,642.0
2017-08-29,13.505,13.58,13.505,13.58,6915.0
2017-08-30,13.61,13.61,13.61,13.61,2800.0
2017-08-31,13.635,13.635,13.595,13.61,2469.0
2017-09-01,13.56,13.61,13.56,13.61,85.0
2017-09-05,13.425,13.425,13.385,13.425,877.0
2017-09-06,13.425,13.425,13.395,13.425,816.0
2017-09-07,13.335,13.335,13.305,13.305,293.0
2017-09-08,13.305,13.305,13.305,13.305,300.0
2017-09-11,13.37,13.41,13.305,13.305,236.0
2017-09-12,13.465,13.465,13.305,13.305,77.0
2017-09-13,13.45,13.45,13.305,13.305,99.0
2017-09-14,13.415,13.48,13.415,13.48,1120.0
2017-09-15,13.425,13.5,13.425,13.5,1971.0
2017-09-18,13.56,13.56,13.545,13.555,246.0
2017-09-19,13.625,13.65,13.625,13.65,184.0
2017-09-20,13.675,13.685,13.665,13.665,403.0
2017-09-21,13.705,13.715,13.665,13.7,4385.0
2017-09-22,13.725,13.74,13.675,13.74,2263.0
2017-09-25,13.635,13.675,13.635,13.665,1006.0
2017-09-26,13.665,13.665,13.665,13.665,0.0
2017-09-27,13.63,13.75,13.63,13.75,2300.0
2017-09-28,13.795,13.81,13.795,13.81,543.0
2017-09-29,13.86,13.94,13.86,13.905,3950.0
2017-10-02,13.905,13.925,13.905,13.925,2257.0
2017-10-03,13.955,13.955,13.925,13.925,100.0
2017-10-04,13.915,13.93,13.915,13.925,130.0
2017-10-05,13.97,13.99,13.945,13.965,4307.0
2017-10-06,13.955,13.965,13.955,13.965,18.0
2017-10-10,14.02,14.02,14.02,14.02,400.0
2017-10-11,14.06,14.06,14.045,14.06,754.0
2017-10-12,14.07,14.07,14.05,14.05,275.0
2017-10-13,14.15,14.15,14.135,14.135,1030.0
2017-10-16,14.205,14.205,14.165,14.165,4355.0
2017-10-17,14.165,14.19,14.165,14.175,1180.0
2017-10-18,14.165,14.165,14.165,14.165,300.0
2017-10-19,14.1,14.125,14.1,14.125,800.0
2017-10-20,14.175,14.27,14.175,14.175,801.0
2017-10-23,14.265,14.27,14.265,14.27,200.0
2017-10-24,14.225,14.395,14.225,14.31,22550.0
2017-10-25,14.27,14.41,14.27,14.41,426.0
2017-10-26,14.465,14.475,14.45,14.475,4055.0
2017-10-27,14.53,14.53,14.5,14.505,3356.0
2017-10-30,14.44,14.525,14.44,14.505,2365.0
2017-10-31,14.645,14.645,14.62,14.63,1736.0
2017-11-01,14.66,14.685,14.63,14.63,98.0
2017-11-02,14.605,14.605,14.54,14.565,1774.0
2017-11-03,14.515,14.525,14.465,14.525,2365.0
2017-11-06,14.53,14.53,14.465,14.465,473.0
2017-11-07,14.555,14.555,14.505,14.515,600.0
2017-11-08,14.515,14.515,14.515,14.515,0.0
2017-11-09,14.385,14.385,14.305,14.305,5283.0
2017-11-10,14.305,14.305,14.305,14.305,0.0
2017-11-13,14.225,14.31,14.225,14.31,300.0
2017-11-14,14.27,14.28,14.27,14.28,800.0
2017-11-15,14.24,14.27,14.24,14.27,800.0
2017-11-16,14.355,14.355,14.355,14.355,350.0
2017-11-17,14.355,14.355,14.355,14.355,0.0
2017-11-20,14.46,14.46,14.435,14.435,998.0
2017-11-21,14.525,14.525,14.435,14.435,25.0
2017-11-22,14.48,14.48,14.435,14.435,600.0
2017-11-23,14.435,14.435,14.435,14.435,0.0
2017-11-24,14.525,14.525,14.435,14.435,60.0
2017-11-27,14.545,14.565,14.545,14.565,2110.0
2017-11-28,14.635,14.655,14.59,14.655,900.0
2017-11-29,14.75,14.75,14.675,14.685,1575.0
2017-11-30,14.805,14.805,14.74,14.74,1944.0
2017-12-01,14.53,14.53,14.5,14.5,1000.0
2017-12-04,14.5,14.5,14.425,14.46,1752.0
2017-12-05,14.32,14.46,14.32,14.46,2640.0
2017-12-06,14.31,14.425,14.31,14.425,670.0
2017-12-07,14.545,14.565,14.545,14.555,8335.0
2017-12-08,14.655,14.655,14.555,14.555,30.0
2017-12-11,14.67,14.67,14.555,14.555,230.0
2017-12-12,14.685,14.7,14.685,14.7,5100.0
2017-12-13,14.75,14.79,14.71,14.71,3567.0
2017-12-14,14.74,14.74,14.71,14.71,1880.0
2017-12-15,14.63,14.72,14.58,14.72,1183.0
2017-12-18,14.775,14.87,14.775,14.855,478.0
2017-12-19,14.93,14.93,14.895,14.895,210.0
2017-12-20,14.79,14.79,14.785,14.785,940.0
2017-12-21,14.685,14.74,14.685,14.74,2400.0
2017-12-22,14.735,14.74,14.735,14.74,40.0
2017-12-27,14.6,14.6,14.56,14.6,1580.0
2017-12-28,14.615,14.615,14.54,14.54,7500.0
2017-12-29,14.605,14.63,14.605,14.605,415.0
2018-01-02,14.585,14.585,14.55,14.585,5395.0
2018-01-03,14.69,14.74,14.63,14.74,24739.0
2018-01-04,14.87,15.03,14.745,14.85,36551.0
2018-01-05,14.835,14.845,14.745,14.835,17111.0
2018-01-08,14.885,14.885,14.82,14.845,8564.0
2018-01-09,14.875,14.925,14.87,14.925,5424.0
2018-01-10,14.935,14.965,14.92,14.965,5671.0
2018-01-11,15.025,15.055,14.99,15.055,8450.0
2018-01-12,15.075,15.095,15.055,15.08,4790.0
2018-01-15,15.21,15.21,15.055,15.095,6012.0
2018-01-16,15.095,15.275,15.095,15.195,6573.0
2018-01-17,15.09,15.185,15.065,15.09,10634.0
2018-01-18,15.14,15.145,15.08,15.09,9495.0
2018-01-19,15.185,15.25,15.095,15.25,2297.0
2018-01-22,15.235,15.235,15.21,15.235,1204.0
2018-01-23,15.335,15.36,15.26,15.335,2347.0
2018-01-24,15.335,15.335,15.195,15.245,2709.0
2018-01-25,15.26,15.26,15.16,15.18,4189.0
2018-01-26,15.27,15.27,15.22,15.26,6620.0
2018-01-29,15.185,15.185,15.16,15.17,5022.0
2018-01-30,15.12,15.12,14.975,15.025,5348.0
2018-01-31,15.025,15.025,14.95,14.95,12850.0
2018-02-01,14.96,14.965,14.94,14.94,3607.0
2018-02-02,14.985,14.99,14.895,14.895,4430.0
2018-02-05,14.745,14.765,14.495,14.495,11189.0
2018-02-06,14.5,14.525,14.365,14.445,7270.0
2018-02-07,14.5,14.625,14.43,14.6,4931.0
2018-02-08,14.52,14.52,14.25,14.33,13696.0
2018-02-09,14.29,14.29,14.02,14.15,5035.0
2018-02-12,14.365,14.47,14.34,14.47,1920.0
2018-02-13,14.37,14.41,14.305,14.41,4085.0
2018-02-14,14.405,14.615,14.37,14.615,29671.0
2018-02-15,14.585,14.625,14.585,14.625,2360.0
2018-02-16,14.655,14.78,14.655,14.745,6740.0
2018-02-20,14.765,14.77,14.74,14.74,3248.0
2018-02-21,14.82,14.835,14.73,14.74,5250.0
2018-02-22,14.74,14.74,14.74,14.74,0.0
2018-02-23,14.87,14.87,14.805,14.82,2672.0
2018-02-26,15.015,15.05,14.985,15.025,2506.0
2018-02-27,15.04,15.04,14.99,14.99,2148.0
2018-02-28,15.05,15.05,14.85,14.85,4985.0
2018-03-01,14.82,14.82,14.65,14.65,1570.0
2018-03-02,14.6,14.805,14.6,14.6,14700.0
2018-03-05,14.77,14.925,14.765,14.925,9075.0
2018-03-06,15.0,15.0,14.9,14.94,3822.0
2018-03-07,14.91,14.95,14.845,14.925,6112.0
2018-03-08,14.95,15.015,14.95,15.015,1824.0
2018-03-09,14.935,14.935,14.92,14.935,3900.0
2018-03-12,14.975,15.005,14.975,15.005,17700.0
2018-03-13,15.09,15.12,15.025,15.025,1984.0
2018-03-14,15.17,15.17,15.015,15.065,1825.0
2018-03-15,15.14,15.245,15.115,15.195,1300.0
2018-03-16,15.245,15.27,15.12,15.14,2777.0
2018-03-19,15.09,15.145,15.0,15.03,3702.0
2018-03-20,15.055,15.075,15.05,15.075,1900.0
2018-03-21,14.95,14.95,14.925,14.935,2670.0
2018-03-22,14.805,14.805,14.69,14.69,5645.0
2018-03-23,14.625,14.625,14.495,14.56,3417.0
2018-03-26,14.705,14.705,14.6,14.705,1418.0
2018-03-27,14.765,14.765,14.67,14.74,8356.0
2018-03-28,14.785,14.79,14.695,14.79,5662.0
2018-03-29,14.81,14.855,14.81,14.81,2200.0
2018-04-02,14.79,14.79,14.56,14.585,2063.0
2018-04-03,14.65,14.65,14.51,14.57,2684.0
2018-04-04,14.56,14.56,14.56,14.56,100.0
2018-04-05,14.67,14.775,14.67,14.725,3596.0
2018-04-06,14.71,14.71,14.695,14.695,3811.0
2018-04-09,14.725,14.725,14.695,14.695,61.0
2018-04-10,14.76,14.76,14.685,14.75,350.0
2018-04-11,14.645,14.75,14.645,14.75,500.0
2018-04-12,14.675,14.675,14.645,14.67,1390.0
2018-04-13,14.67,14.67,14.67,14.67,28.0
2018-04-16,14.775,14.775,14.695,14.71,2295.0
2018-04-17,14.74,14.74,14.74,14.74,4654.0
2018-04-18,14.85,14.89,14.785,14.89,1245.0
2018-04-19,14.855,14.89,14.855,14.89,900.0
2018-04-20,14.915,14.915,14.89,14.89,353.0
2018-04-23,14.95,15.045,14.95,14.995,3281.0
2018-04-24,15.07,15.07,14.915,14.95,10117.0
2018-04-25,14.95,14.95,14.95,14.95,0.0
2018-04-26,15.015,15.015,14.95,14.95,50.0
2018-04-27,14.95,14.95,14.95,14.95,0.0
2018-04-30,15.055,15.055,14.98,14.99,1626.0
2018-05-01,14.94,14.95,14.94,14.94,10442.0
2018-05-02,15.055,15.06,14.955,14.995,8487.0
2018-05-03,14.94,14.99,14.925,14.99,2997.0
2018-05-04,14.98,15.045,14.98,15.015,1734.0
2018-05-07,15.095,15.095,15.07,15.08,8579.0
2018-05-08,15.22,15.22,15.095,15.145,6649.0
2018-05-09,15.105,15.105,15.07,15.08,810.0
2018-05-10,15.07,15.07,15.07,15.07,1751.0
2018-05-11,15.185,15.185,15.105,15.105,13606.0
2018-05-14,15.185,15.185,15.175,15.175,2025.0
2018-05-15,15.2,15.2,15.155,15.2,2572.0
2018-05-16,15.08,15.105,15.04,15.07,10486.0
2018-05-17,15.04,15.155,15.03,15.12,4278.0
2018-05-18,15.135,15.185,15.13,15.175,1013.0
2018-05-22,15.175,15.175,15.175,15.175,0.0
2018-05-23,15.045,15.055,14.995,15.005,1727.0
2018-05-24,15.12,15.12,15.005,15.005,5918.0
2018-05-25,15.045,15.045,15.02,15.045,386.0
2018-05-28,15.195,15.21,15.045,15.045,283.0
2018-05-29,14.855,14.99,14.785,14.785,24278.0
2018-05-30,14.905,14.915,14.72,14.9,1191.0
2018-05-31,14.8,15.015,14.735,14.84,27238.0
2018-06-01,14.915,14.94,14.915,14.94,2791.0
2018-06-04,15.005,15.005,15.005,15.005,0.0
2018-06-05,15.055,15.08,15.03,15.06,7072.0
2018-06-06,14.99,15.07,14.99,15.07,1191.0
2018-06-07,15.135,15.135,15.045,15.045,2650.0
2018-06-08,14.99,15.045,14.99,15.045,1100.0
2018-06-11,15.11,15.195,15.11,15.175,405.0
2018-06-12,15.12,15.13,15.095,15.13,3199.0
2018-06-13,15.155,15.155,15.085,15.155,2975.0
2018-06-14,15.135,15.135,15.12,15.135,440.0
2018-06-15,15.21,15.21,15.175,15.185,2860.0
2018-06-18,15.105,15.145,15.08,15.145,3340.0
2018-06-19,15.045,15.045,15.045,15.045,1500.0
2018-06-20,15.12,15.12,15.045,15.045,1200.0
2018-06-21,15.095,15.22,15.03,15.185,22851.0
2018-06-22,15.275,15.275,15.185,15.185,1022.0
2018-06-25,15.22,15.22,15.03,15.03,3960.0
2018-06-26,15.04,15.04,14.995,14.995,1000.0
2018-06-27,14.97,15.085,14.97,15.085,1415.0
2018-06-28,14.86,15.085,14.785,15.085,4451.0
2018-06-29,14.86,14.885,14.805,14.805,800.0
2018-07-03,14.85,14.875,14.82,14.85,1106.0
2018-07-04,14.885,14.985,14.83,14.9,13708.0
2018-07-05,14.82,14.9,14.82,14.9,70.0
2018-07-06,14.85,14.9,14.85,14.9,2628.0
2018-07-09,14.945,15.04,14.9,14.9,2090.0
2018-07-10,14.9,14.9,14.9,14.9,0.0
2018-07-11,14.86,14.87,14.845,14.845,1694.0
2018-07-12,14.935,14.935,14.935,14.935,2482.0
2018-07-13,14.95,14.96,14.95,14.96,676.0
2018-07-16,14.935,14.935,14.935,14.935,4000.0
2018-07-17,14.995,15.06,14.945,15.06,285.0
2018-07-18,15.11,15.11,15.06,15.06,27.0
2018-07-19,15.085,15.1,15.085,15.1,278.0
2018-07-20,15.0,15.065,15.0,15.065,600.0
2018-07-23,15.065,15.075,15.015,15.075,1503.0
2018-07-24,15.175,15.19,15.115,15.115,1146.0
2018-07-25,15.025,15.025,15.025,15.025,200.0
2018-07-26,15.06,15.175,15.05,15.115,6553.0
2018-07-27,15.185,15.19,15.09,15.19,10078.0
2018-07-30,15.185,15.185,15.1,15.1,1410.0
2018-07-31,15.1,15.175,15.1,15.11,6820.0
2018-08-01,15.035,15.035,14.945,14.975,2154.0
2018-08-02,14.885,14.885,14.87,14.87,516.0
2018-08-03,14.85,14.85,14.845,14.845,611.0
2018-08-07,15.025,15.04,14.975,14.985,1469.0
2018-08-08,15.025,15.025,14.96,14.96,2409.0
2018-08-09,14.96,14.985,14.95,14.985,1426.0
2018-08-10,14.745,14.985,14.745,14.985,110.0
2018-08-13,15.48,15.48,14.73,14.73,4300.0
2018-08-14,14.655,14.66,14.63,14.655,2774.0
2018-08-15,14.515,14.515,14.44,14.515,20157.0
2018-08-16,14.64,14.64,14.515,14.515,1100.0
2018-08-17,14.565,14.565,14.53,14.53,700.0
2018-08-20,14.705,14.72,14.68,14.68,350.0
2018-08-21,14.77,14.77,14.745,14.745,1327.0
2018-08-22,14.82,14.82,14.755,14.755,600.0
2018-08-23,14.805,14.805,14.72,14.735,1900.0
2018-08-24,14.745,14.745,14.745,14.745,1950.0
2018-08-27,14.87,14.87,14.87,14.87,104.0
2018-08-28,14.85,14.87,14.805,14.87,282.0
2018-08-29,14.85,14.87,14.85,14.87,55.0
2018-08-30,14.985,14.985,14.875,14.875,18421.0
2018-08-31,14.895,14.895,14.745,14.745,3130.0
2018-09-04,14.77,14.82,14.735,14.82,1451.0
2018-09-05,14.735,14.735,14.655,14.695,3032.0
2018-09-06,14.685,14.685,14.59,14.59,2466.0
2018-09-07,14.53,14.53,14.43,14.53,27106.0
2018-09-10,14.655,14.72,14.605,14.655,21741.0
2018-09-11,14.505,14.545,14.495,14.545,1675.0
2018-09-12,14.54,14.545,14.45,14.545,1401.0
2018-09-13,14.645,14.645,14.57,14.615,4130.0
2018-09-14,14.615,14.615,14.615,14.615,0.0
2018-09-17,14.68,14.73,14.68,14.72,2800.0
2018-09-18,14.78,14.785,14.78,14.785,4600.0
2018-09-19,14.76,14.78,14.76,14.76,422.0
2018-09-20,14.86,14.885,14.86,14.86,1900.0
2018-09-21,14.9,14.96,14.885,14.9,1165.0
2018-09-24,14.96,14.96,14.9,14.9,68.0
2018-09-25,14.995,14.995,14.995,14.995,200.0
2018-09-26,14.98,15.115,14.98,15.105,3735.0
2018-09-27,15.115,15.115,15.115,15.115,213.0
2018-09-28,14.87,14.87,14.83,14.865,7693.0
2018-10-01,14.715,14.755,14.665,14.68,1440.0
2018-10-02,14.63,14.63,14.6,14.63,888.0
2018-10-03,14.675,14.675,14.63,14.63,874.0
2018-10-04,14.575,14.59,14.515,14.575,4292.0
2018-10-05,14.465,14.765,14.465,14.555,28766.0
2018-10-09,14.375,14.45,14.365,14.415,5199.0
2018-10-10,14.4,14.4,14.225,14.225,767.0
2018-10-11,14.16,14.16,13.96,13.96,5747.0
2018-10-12,14.025,14.025,13.95,13.95,478.0
2018-10-15,13.96,14.05,13.94,13.99,5304.0
2018-10-16,14.11,14.16,13.99,13.99,130.0
2018-10-17,14.165,14.165,14.085,14.11,3102.0
2018-10-18,14.1,14.11,14.085,14.11,985.0
2018-10-19,14.06,14.14,14.06,14.14,600.0
2018-10-22,14.04,14.04,14.035,14.035,1800.0
2018-10-23,13.845,13.915,13.785,13.915,1974.0
2018-10-24,13.835,13.835,13.435,13.61,7782.0
2018-10-25,13.585,13.625,13.55,13.61,3500.0
2018-10-26,13.545,13.56,13.525,13.545,845.0
2018-10-29,13.675,13.75,13.67,13.675,2228.0
2018-10-30,13.7,13.7,13.52,13.7,1100.0
2018-10-31,13.825,13.91,13.7,13.7,5860.0
2018-11-01,13.9,13.9,13.7,13.7,300.0
2018-11-02,14.09,14.09,13.925,13.985,19100.0
2018-11-05,13.925,13.985,13.925,13.985,94.0
2018-11-06,14.015,14.035,13.99,14.015,2085.0
2018-11-07,14.14,14.14,14.11,14.11,900.0
2018-11-08,14.05,14.06,13.975,14.0,4088.0
2018-11-09,14.1,14.1,14.0,14.0,1300.0
2018-11-12,14.035,14.035,13.91,14.0,1597.0
2018-11-13,13.99,14.06,13.99,14.0,3200.0
2018-11-14,14.085,14.085,13.95,14.035,1305.0
2018-11-15,13.86,14.035,13.86,14.035,83.0
2018-11-16,13.86,14.035,13.86,14.035,50.0
2018-11-19,13.985,14.035,13.89,14.035,1005.0
2018-11-20,13.61,13.76,13.61,13.725,5200.0
2018-11-21,13.925,13.925,13.725,13.725,900.0
2018-11-22,13.675,13.725,13.675,13.725,1000.0
2018-11-23,13.865,13.9,13.725,13.725,2595.0
2018-11-26,13.935,13.935,13.725,13.725,800.0
2018-11-27,13.9,13.94,13.725,13.725,2547.0
2018-11-28,13.7,14.075,13.7,14.075,1900.0
2018-11-29,14.11,14.115,14.065,14.09,5200.0
2018-11-30,14.025,14.09,14.015,14.09,4100.0
2018-12-03,14.125,14.125,14.09,14.09,550.0
2018-12-04,14.1,14.1,13.95,14.1,1153.0
2018-12-05,14.09,14.09,14.05,14.05,3400.0
2018-12-06,13.545,13.62,13.545,13.575,3500.0
2018-12-07,13.65,13.65,13.65,13.65,2500.0
2018-12-10,13.67,13.67,13.6,13.65,2700.0
2018-12-11,13.62,13.65,13.62,13.65,1.0
2018-12-12,13.835,13.835,13.835,13.835,14200.0
2018-12-13,13.81,13.835,13.81,13.835,250.0
2018-12-14,13.71,13.835,13.675,13.835,639.0
2018-12-17,13.685,13.685,13.595,13.595,220.0
2018-12-18,13.575,13.575,13.52,13.525,2893.0
2018-12-19,13.645,13.725,13.525,13.525,2200.0
2018-12-20,13.495,13.495,13.45,13.475,1410.0
2018-12-21,13.42,13.42,13.345,13.345,4700.0
2018-12-24,13.295,13.345,13.155,13.18,5216.0
2018-12-27,13.475,13.475,13.31,13.475,4921.0
2018-12-28,13.57,13.57,13.49,13.49,7195.0
2018-12-31,13.725,13.725,13.64,13.64,2634.0
2019-01-02,13.505,13.63,13.505,13.505,2340.0
2019-01-03,13.515,13.515,13.41,13.445,2300.0
2019-01-04,13.555,13.555,13.555,13.555,300.0
2019-01-07,13.665,13.73,13.63,13.725,5480.0
2019-01-08,13.805,13.805,13.68,13.68,718.0
2019-01-09,13.68,13.68,13.68,13.68,0.0
2019-01-10,13.805,13.84,13.765,13.805,1324.0
2019-01-11,13.78,13.815,13.765,13.805,6585.0
2019-01-14,13.725,13.805,13.725,13.805,549.0
2019-01-15,13.715,13.73,13.715,13.715,1300.0
2019-01-16,13.84,13.84,13.83,13.84,1825.0
2019-01-17,13.85,13.905,13.825,13.85,6600.0
2019-01-18,13.975,14.075,13.975,14.065,8359.0
2019-01-21,14.235,14.245,14.215,14.225,1524.0
2019-01-22,14.06,14.06,14.0,14.0,2565.0
2019-01-23,13.985,14.01,13.94,14.01,4766.0
2019-01-24,14.11,14.11,13.975,14.0,6769.0
2019-01-25,13.99,14.0,13.99,14.0,120.0
2019-01-28,13.99,13.99,13.95,13.99,1415.0
2019-01-29,14.085,14.085,13.99,13.99,1380.0
2019-01-30,14.065,14.065,14.035,14.065,860.0
2019-01-31,14.04,14.04,14.035,14.04,3100.0
2019-02-01,14.01,14.04,13.965,14.04,1686.0
2019-02-04,14.04,14.065,13.965,14.065,2006.0
2019-02-05,14.135,14.175,14.065,14.065,105.0
2019-02-06,14.185,14.235,14.16,14.21,25827.0
2019-02-07,14.275,14.275,14.135,14.135,9220.0
2019-02-08,13.985,14.015,13.985,13.985,1779.0
2019-02-11,14.085,14.085,14.015,14.05,861.0
2019-02-12,14.1,14.165,14.05,14.05,7050.0
2019-02-13,14.235,14.235,14.05,14.05,1200.0
2019-02-14,14.285,14.295,14.245,14.285,869.0
2019-02-15,14.295,14.36,14.295,14.36,2164.0
2019-02-19,14.42,14.435,14.325,14.4,6016.0
2019-02-20,14.425,14.435,14.385,14.4,2700.0
2019-02-21,14.345,14.435,14.345,14.395,3389.0
2019-02-22,14.46,14.47,14.37,14.37,2105.0
2019-02-25,14.51,14.52,14.445,14.455,2452.0
2019-02-26,14.535,14.545,14.455,14.455,400.0
2019-02-27,14.475,14.485,14.4,14.47,5672.0
2019-02-28,14.45,14.45,14.42,14.45,1234.0
2019-03-01,14.595,14.595,14.45,14.45,250.0
2019-03-04,14.67,14.68,14.57,14.57,2366.0
2019-03-05,14.68,14.705,14.605,14.68,2897.0
2019-03-06,14.735,14.735,14.68,14.68,600.0
2019-03-07,14.685,14.685,14.595,14.66,6856.0
2019-03-08,14.47,14.66,14.46,14.66,112.0
2019-03-11,14.58,14.66,14.58,14.66,1402.0
2019-03-12,14.66,14.66,14.585,14.585,259.0
2019-03-13,14.655,14.67,14.56,14.655,1224.0
2019-03-14,14.67,14.67,14.655,14.655,600.0
2019-03-15,14.82,14.83,14.82,14.82,4358.0
2019-03-18,14.845,14.905,14.84,14.905,3603.0
2019-03-19,14.895,14.905,14.895,14.895,9200.0
2019-03-20,14.88,14.895,14.865,14.895,1187.0
2019-03-21,14.695,14.865,14.695,14.765,4800.0
2019-03-22,14.83,14.83,14.72,14.72,535.0
2019-03-25,14.72,14.735,14.695,14.72,1730.0
2019-03-26,14.845,14.845,14.745,14.845,3660.0
2019-03-27,14.825,14.96,14.825,14.96,1125.0
2019-03-28,14.8,14.8,14.745,14.8,300.0
2019-03-29,14.83,14.83,14.745,14.8,1375.0
2019-04-01,14.905,14.905,14.88,14.9,1044.0
2019-04-02,14.925,14.965,14.88,14.965,2445.0
2019-04-03,15.01,15.125,15.01,15.07,3650.0
2019-04-04,15.095,15.095,15.015,15.075,3813.0
2019-04-05,15.085,15.11,15.075,15.075,505.0
2019-04-08,15.095,15.095,14.99,15.05,3186.0
2019-04-09,15.07,15.07,14.985,14.985,3022.0
2019-04-10,15.045,15.05,15.015,15.05,2715.0
2019-04-11,15.095,15.095,15.075,15.075,181.0
2019-04-12,15.06,15.11,15.06,15.085,7244.0
2019-04-15,15.11,15.17,15.095,15.17,2617.0
2019-04-16,15.26,15.26,15.16,15.17,2706.0
2019-04-17,15.17,15.17,15.17,15.17,400.0
2019-04-18,15.245,15.245,15.21,15.22,4288.0
2019-04-22,15.23,15.23,15.1,15.22,86.0
2019-04-23,15.205,15.255,15.205,15.22,640.0
2019-04-24,15.26,15.28,15.185,15.245,3314.0
2019-04-25,15.21,15.23,15.17,15.23,2248.0
2019-04-26,15.255,15.26,15.22,15.22,3794.0
2019-04-29,15.23,15.29,15.22,15.22,750.0
2019-04-30,15.27,15.315,15.27,15.295,911.0
2019-05-01,15.29,15.295,15.145,15.295,5125.0
2019-05-02,15.22,15.28,15.21,15.27,865.0
2019-05-03,15.23,15.32,15.21,15.305,5169.0
2019-05-06,15.205,15.205,15.025,15.205,2939.0
2019-05-07,15.045,15.045,14.99,14.99,973.0
2019-05-08,14.975,14.985,14.975,14.975,163.0
2019-05-09,14.855,14.975,14.855,14.975,200.0
2019-05-10,14.83,14.85,14.815,14.83,1131.0
2019-05-13,14.705,14.83,14.67,14.83,672.0
2019-05-14,14.85,14.85,14.73,14.85,3371.0
2019-05-15,14.72,14.85,14.72,14.84,383.0
2019-05-16,14.905,14.985,14.905,14.905,1783.0
2019-05-17,14.935,14.94,14.9,14.905,148.0
2019-05-21,14.855,14.865,14.83,14.865,3767.0
2019-05-22,14.755,14.865,14.745,14.865,3366.0
2019-05-23,14.73,14.73,14.705,14.73,200.0
2019-05-24,14.815,14.815,14.73,14.73,5.0
2019-05-27,14.88,14.905,14.73,14.905,2431.0
2019-05-28,14.875,14.875,14.77,14.85,930.0
2019-05-29,14.85,14.85,14.85,14.85,0.0
2019-05-30,14.695,14.85,14.655,14.85,2950.0
2019-05-31,14.61,14.62,14.585,14.585,471.0
2019-06-03,15.135,15.135,14.56,14.605,4401.0
2019-06-04,14.705,14.73,14.705,14.715,1341.0
2019-06-05,14.78,14.78,14.74,14.755,17919.0
2019-06-06,14.8,14.8,14.77,14.77,300.0
2019-06-07,14.825,14.85,14.755,14.85,1943.0
2019-06-10,14.8,14.865,14.8,14.8,3200.0
2019-06-11,14.925,14.96,14.8,14.8,1352.0
2019-06-12,14.85,14.875,14.8,14.8,1767.0
2019-06-13,14.865,14.865,14.855,14.865,3000.0
2019-06-14,14.865,14.865,14.865,14.865,0.0
2019-06-17,14.89,14.89,14.83,14.865,4.0
2019-06-18,14.965,15.01,14.965,14.965,270.0
2019-06-19,15.025,15.025,14.965,14.965,280.0
2019-06-20,15.085,15.085,14.965,14.965,500.0
2019-06-21,14.965,14.965,14.965,14.965,0.0
2019-06-24,15.01,15.01,15.01,15.01,100.0
2019-06-25,15.025,15.025,15.025,15.025,600.0
2019-06-26,14.995,15.02,14.86,14.86,9617.0
2019-06-27,14.9,14.9,14.86,14.86,200.0
2019-06-28,14.9,14.935,14.9,14.935,715.0
2019-07-02,15.055,15.055,14.935,14.935,169.0
2019-07-03,15.16,15.32,15.045,15.045,6885.0
2019-07-04,15.1,15.185,15.1,15.1,1260.0
2019-07-05,15.09,15.1,15.09,15.1,500.0
2019-07-08,14.985,15.1,14.91,15.1,803.0
2019-07-09,14.945,15.1,14.895,15.1,3557.0
2019-07-10,15.005,15.005,15.005,15.005,439.0
2019-07-11,14.945,14.98,14.945,14.945,3190.0
2019-07-12,14.93,14.93,14.87,14.93,1395.0
2019-07-15,14.96,14.96,14.91,14.93,1457.0
2019-07-16,14.935,14.935,14.92,14.92,1600.0
2019-07-17,14.945,14.945,14.91,14.92,107.0
2019-07-18,14.895,14.895,14.875,14.885,1000.0
2019-07-19,14.93,14.93,14.91,14.93,400.0
2019-07-22,14.92,14.98,14.92,14.93,309.0
2019-07-23,15.065,15.105,15.065,15.065,1379.0
2019-07-24,15.065,15.065,15.04,15.065,950.0
2019-07-25,14.995,15.065,14.995,15.065,1500.0
2019-07-26,15.08,15.08,15.065,15.065,356.0
2019-07-29,15.005,15.04,15.005,15.03,1135.0
2019-07-30,14.91,14.91,14.815,14.91,2820.0
2019-07-31,14.85,14.91,14.845,14.91,917.0
2019-08-01,14.9,14.9,14.8,14.8,3709.0
2019-08-02,14.64,14.64,14.64,14.64,3800.0
2019-08-06,14.44,14.46,14.35,14.45,7721.0
2019-08-07,14.435,14.51,14.435,14.495,3800.0
2019-08-08,14.555,14.645,14.555,14.615,4378.0
2019-08-09,14.58,14.615,14.56,14.615,63.0
2019-08-12,14.475,14.475,14.375,14.45,2809.0
2019-08-13,14.51,14.51,14.45,14.475,24135.0
2019-08-14,14.355,14.355,14.22,14.355,1641.0
2019-08-15,14.34,14.34,14.34,14.34,295.0
2019-08-16,14.34,14.34,14.34,14.34,0.0
2019-08-19,14.44,14.53,14.44,14.44,122.0
2019-08-20,14.53,14.53,14.44,14.44,700.0
2019-08-21,14.52,14.595,14.52,14.53,1701.0
2019-08-22,14.495,14.56,14.485,14.495,1299.0
2019-08-23,14.475,14.475,14.4,14.4,1650.0
2019-08-26,14.51,14.51,14.4,14.4,801.0
2019-08-27,14.425,14.47,14.425,14.46,1150.0
2019-08-28,14.45,14.45,14.45,14.45,325.0
2019-08-29,14.555,14.56,14.555,14.56,580.0
2019-08-30,14.595,14.62,14.595,14.595,3358.0
2019-09-03,14.645,14.645,14.615,14.645,1370.0
2019-09-04,14.69,14.775,14.645,14.645,1833.0
2019-09-05,14.79,14.86,14.785,14.845,7808.0
2019-09-06,14.785,14.845,14.785,14.845,700.0
2019-09-09,14.785,14.845,14.765,14.785,161.0
2019-09-10,14.755,14.835,14.755,14.79,593.0
2019-09-11,14.895,14.985,14.79,14.79,1992.0
2019-09-12,15.03,15.03,15.015,15.03,2200.0
2019-09-13,15.13,15.175,15.13,15.175,1428.0
2019-09-16,15.08,15.175,15.08,15.175,900.0
2019-09-17,15.04,15.13,15.04,15.1,6423.0
2019-09-18,15.13,15.15,15.115,15.13,403.0
2019-09-19,15.16,15.225,15.13,15.13,214.0
2019-09-20,15.175,15.175,15.175,15.175,300.0
2019-09-23,15.075,15.115,15.065,15.075,2600.0
2019-09-24,15.16,15.16,15.005,15.04,6495.0
2019-09-25,15.005,15.005,14.935,14.96,1561.0
2019-09-26,15.06,15.08,15.06,15.08,50.0
2019-09-27,15.11,15.11,15.0,15.01,239.0
2019-09-30,15.025,15.045,14.985,14.99,688.0
2019-10-01,14.895,14.895,14.895,14.895,1300.0
2019-10-02,14.7,14.895,14.7,14.895,2174.0
2019-10-03,14.735,14.775,14.685,14.775,4846.0
2019-10-04,14.795,14.89,14.795,14.845,6550.0
2019-10-07,14.88,14.905,14.88,14.905,1359.0
2019-10-08,14.75,14.805,14.715,14.715,16842.0
2019-10-09,14.715,14.715,14.715,14.715,0.0
2019-10-10,14.915,14.915,14.855,14.89,493.0
2019-10-11,15.06,15.06,14.89,14.89,600.0
2019-10-15,15.13,15.23,15.13,15.225,2225.0
2019-10-16,15.17,15.18,15.165,15.18,394.0
2019-10-17,15.18,15.18,15.18,15.18,30.0
2019-10-18,15.165,15.18,15.165,15.18,875.0
2019-10-21,15.265,15.275,15.18,15.2,859.0
2019-10-22,15.19,15.215,15.19,15.2,2700.0
2019-10-23,15.23,15.23,15.2,15.2,500.0
2019-10-24,15.25,15.25,15.25,15.25,200.0
2019-10-25,15.205,15.24,15.165,15.19,2554.0
2019-10-28,15.285,15.285,15.275,15.285,1360.0
2019-10-29,15.285,15.285,15.225,15.285,110.0
2019-10-30,15.285,15.43,15.285,15.36,208.0
2019-10-31,15.42,15.445,15.385,15.42,1122.0
2019-11-01,15.54,15.595,15.54,15.55,1244.0
2019-11-04,15.705,15.715,15.655,15.705,536.0
2019-11-05,15.655,15.67,15.635,15.66,1320.0
2019-11-06,15.635,15.685,15.635,15.685,1005.0
2019-11-07,15.705,15.755,15.705,15.73,2981.0
2019-11-08,15.705,15.705,15.705,15.705,2470.0
2019-11-11,15.765,15.78,15.56,15.765,1063.0
2019-11-12,15.775,15.775,15.715,15.755,2096.0
2019-11-13,15.705,15.72,15.655,15.72,335.0
2019-11-14,15.715,15.72,15.715,15.72,410.0
2019-11-15,15.62,15.695,15.6,15.67,2359.0
2019-11-18,15.74,15.755,15.67,15.67,1341.0
2019-11-19,15.825,15.825,15.72,15.815,1286.0
2019-11-20,15.78,15.815,15.705,15.815,1354.0
2019-11-21,15.745,15.745,15.655,15.655,4942.0
2019-11-22,15.78,15.78,15.655,15.655,1555.0
2019-11-25,15.835,15.835,15.655,15.655,164.0
2019-11-26,15.835,15.865,15.825,15.835,1651.0
2019-11-27,15.805,15.885,15.805,15.885,4013.0
2019-11-28,15.925,15.925,15.755,15.755,743.0
2019-11-29,15.925,15.925,15.705,15.925,659.0
2019-12-02,15.755,15.815,15.685,15.685,881.0
2019-12-03,15.62,15.655,15.595,15.655,1555.0
2019-12-04,15.745,15.745,15.645,15.645,1105.0
2019-12-05,15.655,15.655,15.61,15.61,720.0
2019-12-06,15.825,15.86,15.815,15.86,911.0
2019-12-09,15.79,15.79,15.685,15.685,2114.0
2019-12-10,15.755,15.755,15.72,15.755,1284.0
2019-12-11,15.74,15.78,15.73,15.74,1216.0
2019-12-12,15.885,15.885,15.835,15.885,602.0
2019-12-13,15.995,16.075,15.985,16.065,13133.0
2019-12-16,16.135,16.16,16.055,16.16,16797.0
2019-12-17,16.115,16.115,16.03,16.08,15505.0
2019-12-18,16.04,16.04,15.97,15.98,16335.0
2019-12-19,15.98,15.995,15.955,15.98,4049.0
2019-12-20,15.98,16.1,15.98,16.015,2506.0
2019-12-23,16.02,16.1,16.02,16.065,16872.0
2019-12-24,16.015,16.075,16.015,16.055,5213.0
2019-12-27,16.135,16.135,16.04,16.075,13444.0
2019-12-30,16.155,16.155,15.975,15.985,16139.0
2019-12-31,15.9,15.9,15.785,15.87,7375.0
2020-01-02,16.085,16.085,15.985,16.08,5958.0
2020-01-03,15.9,15.965,15.87,15.905,15405.0
2020-01-06,15.855,15.905,15.855,15.905,5155.0
2020-01-07,15.96,15.965,15.925,15.93,19857.0
2020-01-08,15.915,15.985,15.845,15.975,12643.0
2020-01-09,16.07,16.085,16.06,16.06,1892.0
2020-01-10,16.02,16.025,16.0,16.0,3650.0
2020-01-13,16.0,16.07,16.0,16.07,4090.0
2020-01-14,15.995,16.095,15.995,16.085,2127.0
2020-01-15,16.07,16.07,16.02,16.02,261.0
2020-01-16,16.095,16.13,16.055,16.095,2358.0
2020-01-17,16.19,16.2,16.15,16.15,1873.0
2020-01-20,16.275,16.275,16.045,16.225,2241.0
2020-01-21,16.055,16.115,16.055,16.105,2615.0
2020-01-22,16.13,16.225,16.13,16.175,1227.0
2020-01-23,16.115,16.115,16.105,16.115,199.0
2020-01-24,16.15,16.165,16.055,16.085,11395.0
2020-01-27,15.77,15.865,15.77,15.795,6986.0
2020-01-28,15.84,15.925,15.84,15.925,120.0
2020-01-29,16.045,16.055,15.96,16.01,7505.0
2020-01-30,15.9,15.93,15.865,15.9,4421.0
2020-01-31,15.855,15.855,15.725,15.745,7045.0
2020-02-03,15.81,15.89,15.725,15.89,16874.0
2020-02-04,16.02,16.07,16.01,16.045,5251.0
2020-02-05,16.27,16.27,16.175,16.27,4182.0
2020-02-06,16.285,16.285,16.26,16.26,3171.0
2020-02-07,16.235,16.235,16.155,16.21,4031.0
2020-02-10,16.12,16.19,16.115,16.18,2066.0
2020-02-11,16.275,16.275,16.225,16.225,1300.0
2020-02-12,16.26,16.31,16.225,16.31,5343.0
2020-02-13,16.165,16.215,16.13,16.155,7896.0
2020-02-14,16.18,16.19,16.095,16.19,6502.0
2020-02-18,16.07,16.085,16.025,16.025,10003.0
2020-02-19,16.095,16.095,16.06,16.06,4318.0
2020-02-20,16.045,16.045,15.925,16.045,8918.0
2020-02-21,15.985,15.985,15.83,15.855,5138.0
2020-02-24,15.39,15.435,15.245,15.37,7058.0
2020-02-25,15.405,15.405,15.08,15.105,7683.0
2020-02-26,15.185,15.235,15.14,15.15,10755.0
2020-02-27,14.995,15.115,14.805,14.84,7830.0
2020-02-28,14.355,15.105,14.34,14.56,7356.0
2020-03-02,14.69,14.82,14.545,14.82,8130.0
2020-03-03,14.995,15.01,14.65,14.71,11519.0
2020-03-04,14.9,15.215,14.845,15.105,11659.0
2020-03-05,14.905,14.925,14.75,14.805,15728.0
2020-03-06,14.56,14.595,14.495,14.495,8332.0
2020-03-09,12.535,14.045,12.535,13.88,9548.0
2020-03-10,14.375,14.44,13.995,14.44,2112.0
2020-03-11,14.0,14.0,13.53,13.615,10417.0
2020-03-12,12.505,12.735,12.03,12.2,11334.0
2020-03-13,13.105,13.105,12.235,12.235,5864.0
2020-03-16,11.805,12.13,11.45,11.84,5511.0
2020-03-17,12.105,12.52,11.91,12.52,7972.0
2020-03-18,12.065,12.15,11.755,12.02,4657.0
2020-03-19,12.115,12.47,12.02,12.33,4478.0
2020-03-20,12.39,12.39,12.105,12.35,2265.0
2020-03-23,12.255,12.255,11.915,11.915,2513.0
2020-03-24,12.83,13.03,12.6,12.625,8969.0
2020-03-25,13.005,13.115,12.995,13.115,6770.0
2020-03-26,12.975,13.445,12.975,13.27,5758.0
2020-03-27,13.02,13.155,13.02,13.05,2942.0
2020-03-30,13.405,13.45,13.22,13.45,2608.0
2020-03-31,13.395,13.395,13.12,13.38,5013.0
2020-04-01,13.09,13.09,12.155,12.2,775.0
2020-04-02,12.685,13.05,12.685,13.05,2974.0
2020-04-03,12.59,12.85,12.59,12.805,3910.0
2020-04-06,13.405,13.415,13.215,13.37,3742.0
2020-04-07,13.585,13.585,13.335,13.335,3935.0
2020-04-08,13.345,13.55,13.345,13.55,1800.0
2020-04-09,13.665,13.71,13.57,13.71,1221.0
2020-04-13,13.5,13.57,13.415,13.57,6728.0
2020-04-14,13.805,13.82,13.68,13.71,4601.0
2020-04-15,13.48,13.62,13.455,13.55,6325.0
2020-04-16,13.62,13.63,13.515,13.55,530.0
2020-04-17,13.71,13.76,13.675,13.76,2209.0
2020-04-20,13.81,13.875,13.78,13.875,2290.0
2020-04-21,13.68,13.68,13.44,13.44,4050.0
2020-04-22,13.68,13.78,13.595,13.7,2994.0
2020-04-23,13.78,13.78,13.545,13.55,3615.0
2020-04-24,13.58,13.76,13.55,13.76,648.0
2020-04-27,13.76,13.76,13.76,13.76,0.0
2020-04-28,14.09,14.11,13.88,13.975,15984.0
2020-04-29,14.17,14.315,14.125,14.245,4190.0
2020-04-30,14.01,14.01,13.915,13.915,807.0
2020-05-01,13.83,14.04,13.785,13.785,9328.0
2020-05-04,13.76,13.76,13.7,13.7,345.0
2020-05-05,13.97,13.97,13.63,13.7,488.0
2020-05-06,13.97,13.97,13.715,13.845,16179.0
2020-05-07,14.01,14.01,13.75,13.89,4055.0
2020-05-08,14.045,14.045,13.995,13.995,862.0
2020-05-11,13.84,14.11,13.84,14.1,1938.0
2020-05-12,14.09,14.1,13.925,13.925,4315.0
2020-05-13,13.925,14.01,13.785,13.84,3985.0
2020-05-14,13.68,13.725,13.44,13.725,2186.0
2020-05-15,13.75,13.77,13.735,13.735,1914.0
2020-05-19,14.115,14.115,13.985,13.995,5571.0
2020-05-20,14.17,14.17,13.995,13.995,480.0
2020-05-21,14.21,14.22,14.125,14.21,111.0
2020-05-22,14.09,14.09,14.03,14.03,991.0
2020-05-25,14.41,14.41,14.14,14.36,2426.0
2020-05-26,14.395,14.395,14.28,14.28,2390.0
2020-05-27,14.27,14.28,14.27,14.28,8.0
2020-05-28,14.41,14.7,14.41,14.55,1700.0
2020-05-29,14.36,14.36,14.36,14.36,1300.0
2020-06-01,14.47,14.68,14.465,14.5,3055.0
2020-06-02,14.63,14.655,14.62,14.655,3710.0
2020-06-03,14.925,15.02,14.925,15.02,2663.0
2020-06-04,14.785,15.03,14.785,15.03,1400.0
2020-06-05,15.195,15.195,15.09,15.105,3941.0
2020-06-08,15.185,15.195,15.095,15.105,2401.0
2020-06-09,15.08,15.165,15.01,15.06,4910.0
2020-06-10,15.08,15.09,15.055,15.08,4241.0
2020-06-11,14.855,14.865,14.41,14.41,4775.0
2020-06-12,14.62,14.62,14.62,14.62,2200.0
2020-06-15,14.525,14.705,14.525,14.705,3460.0
2020-06-16,14.965,14.975,14.9,14.9,3998.0
2020-06-17,15.045,15.06,14.965,15.03,3660.0
2020-06-18,14.995,14.995,14.725,14.865,1068.0
2020-06-19,14.905,14.95,14.905,14.915,5910.0
2020-06-22,14.995,14.995,14.94,14.94,703.0
2020-06-23,15.115,15.13,15.09,15.095,2795.0
2020-06-24,15.03,15.03,14.75,14.795,9375.0
2020-06-25,14.75,14.865,14.75,14.865,2020.0
2020-06-26,14.97,14.97,14.83,14.84,1686.0
2020-06-29,14.745,14.92,14.735,14.85,2454.0
2020-06-30,14.735,14.84,14.735,14.805,2865.0
2020-07-02,14.91,15.07,14.9,15.035,8136.0
2020-07-03,14.935,15.0,14.85,15.0,2950.0
2020-07-06,15.075,15.285,15.075,15.11,1259.0
2020-07-07,15.12,15.165,15.015,15.05,1475.0
2020-07-08,15.0,15.035,15.0,15.0,875.0
2020-07-09,15.04,15.04,14.965,14.99,4219.0
2020-07-10,15.05,15.05,14.935,15.0,287.0
2020-07-13,15.025,15.19,15.025,15.075,4922.0
2020-07-14,15.155,15.295,15.155,15.295,5183.0
2020-07-15,15.585,15.585,15.295,15.295,3563.0
2020-07-16,15.355,15.365,15.295,15.34,4422.0
2020-07-17,15.28,15.455,15.28,15.445,507.0
2020-07-20,15.515,15.515,15.385,15.435,5427.0
2020-07-21,15.575,15.575,15.385,15.39,4019.0
2020-07-22,15.41,15.41,15.34,15.34,3555.0
2020-07-23,15.215,15.455,15.21,15.34,4914.0
2020-07-24,15.25,15.25,15.18,15.18,321.0
2020-07-27,15.385,15.385,15.245,15.245,877.0
2020-07-28,15.18,15.305,15.18,15.28,2745.0
2020-07-29,15.375,15.39,15.2,15.33,2025.0
2020-07-30,15.035,15.035,15.035,15.035,300.0
2020-07-31,15.04,15.06,14.755,14.76,4906.0
2020-08-04,15.21,15.21,14.945,15.085,8173.0
2020-08-05,15.27,15.28,15.105,15.175,6430.0
2020-08-06,15.165,15.165,15.145,15.145,406.0
2020-08-07,15.25,15.25,15.12,15.165,1772.0
2020-08-10,15.235,15.235,15.165,15.2,3407.0
2020-08-11,15.33,15.4,15.33,15.34,1785.0
2020-08-12,15.62,15.62,15.495,15.62,397.0
2020-08-13,15.35,15.575,15.35,15.385,2147.0
2020-08-14,15.435,15.435,15.225,15.35,1460.0
2020-08-17,15.375,15.41,15.315,15.355,526.0
2020-08-18,15.41,15.41,15.41,15.41,900.0
2020-08-19,15.435,15.435,15.41,15.41,10.0
2020-08-20,15.35,15.35,15.215,15.28,1661.0
2020-08-21,15.225,15.235,15.145,15.225,1453.0
2020-08-24,15.235,15.41,15.225,15.355,2429.0
2020-08-25,15.505,15.505,15.305,15.505,2191.0
2020-08-26,15.4,15.455,15.26,15.425,4048.0
2020-08-27,15.445,15.445,15.34,15.365,1157.0
2020-08-28,15.355,15.365,15.295,15.305,2276.0
2020-08-31,15.305,15.49,15.11,15.27,568.0
2020-09-01,15.28,15.28,15.19,15.21,1090.0
2020-09-02,15.32,15.32,15.315,15.315,384.0
2020-09-03,15.225,15.225,15.075,15.075,901.0
2020-09-04,15.085,15.19,14.91,15.085,1996.0
2020-09-08,15.14,15.2,15.085,15.095,1460.0
2020-09-09,15.225,15.225,15.095,15.095,800.0
2020-09-10,15.315,15.315,15.19,15.315,3803.0
2020-09-11,15.34,15.34,15.25,15.285,7917.0
2020-09-14,15.33,15.4,15.285,15.285,2295.0
2020-09-15,15.42,15.495,15.42,15.47,1608.0
2020-09-16,15.42,15.53,15.41,15.47,2185.0
2020-09-17,15.455,15.49,15.375,15.375,1253.0
2020-09-18,15.54,15.54,15.385,15.41,3540.0
2020-09-21,15.175,15.175,14.93,15.085,7956.0
2020-09-22,15.13,15.13,15.035,15.04,2766.0
2020-09-23,15.225,15.225,15.04,15.04,298.0
2020-09-24,14.99,15.04,14.99,15.04,901.0
2020-09-25,14.965,15.105,14.945,14.965,2943.0
2020-09-28,15.3,15.335,15.065,15.065,556.0
2020-09-29,15.38,15.4,15.31,15.4,8871.0
2020-09-30,15.285,15.3,15.18,15.18,5847.0
2020-10-01,15.25,15.25,15.16,15.25,2545.0
2020-10-02,15.11,15.17,15.09,15.09,1095.0
2020-10-05,15.19,15.415,15.145,15.37,3748.0
2020-10-06,15.445,15.445,15.23,15.23,1657.0
2020-10-07,15.4,15.4,15.23,15.23,112.0
2020-10-08,15.4,15.445,15.33,15.33,306.0
2020-10-09,15.4,15.4,15.33,15.33,600.0
2020-10-13,15.225,15.48,15.225,15.225,1705.0
2020-10-14,15.48,15.48,15.33,15.33,759.0
2020-10-15,15.155,15.24,15.155,15.24,1800.0
2020-10-16,15.24,15.365,15.155,15.24,3486.0
2020-10-19,15.41,15.41,15.18,15.195,1355.0
2020-10-20,15.295,15.295,15.195,15.195,58.0
2020-10-21,15.24,15.24,15.215,15.24,409.0
2020-10-22,15.135,15.19,15.09,15.135,5176.0
2020-10-23,15.145,15.225,15.145,15.215,1601.0
2020-10-26,15.31,15.7,15.01,15.08,2520.0
2020-10-27,15.115,15.115,14.89,14.905,2735.0
2020-10-28,14.81,14.81,14.615,14.64,2692.0
2020-10-29,14.755,14.755,14.625,14.75,3964.0
2020-10-30,14.635,14.635,14.5,14.565,5805.0
2020-11-02,14.86,14.86,14.675,14.765,7207.0
2020-11-03,14.97,14.97,14.88,14.88,2154.0
2020-11-04,15.215,15.215,15.135,15.19,5040.0
2020-11-05,15.505,15.505,15.38,15.39,853.0
2020-11-06,15.445,15.445,15.415,15.435,6668.0
2020-11-09,15.705,16.05,15.52,15.855,15936.0
2020-11-10,15.795,16.015,15.795,16.015,2470.0
2020-11-11,16.225,16.235,16.12,16.225,962.0
2020-11-12,16.215,16.215,16.03,16.06,3740.0
2020-11-13,16.04,16.265,16.04,16.26,2067.0
2020-11-16,16.26,16.445,16.19,16.34,9514.0
2020-11-17,16.34,16.395,16.25,16.375,6416.0
2020-11-18,16.43,16.43,16.29,16.295,6747.0
2020-11-19,16.145,16.35,16.145,16.325,3696.0
2020-11-20,16.325,16.375,16.29,16.29,190.0
2020-11-23,16.445,16.445,16.2,16.42,5624.0
2020-11-24,16.445,16.595,16.445,16.515,6523.0
2020-11-25,16.51,16.585,16.4,16.525,1857.0
2020-11-26,16.63,16.63,16.58,16.58,1595.0
2020-11-27,16.63,16.65,16.57,16.64,1150.0
2020-11-30,16.62,16.62,16.295,16.35,3728.0
2020-12-01,16.365,16.595,16.365,16.525,5516.0
2020-12-02,16.435,16.615,16.435,16.57,1985.0
2020-12-03,16.5,16.7,16.5,16.605,861.0
2020-12-04,16.65,16.665,16.5,16.5,995.0
2020-12-07,16.57,16.57,16.455,16.455,5530.0
2020-12-08,16.455,16.56,16.41,16.535,6588.0
2020-12-09,16.58,16.58,16.455,16.5,3401.0
2020-12-10,16.48,16.535,16.375,16.5,1745.0
2020-12-11,16.435,16.515,16.365,16.435,3992.0
2020-12-14,16.55,16.55,16.445,16.515,1686.0
2020-12-15,16.56,16.58,16.455,16.525,2562.0
2020-12-16,16.55,16.675,16.55,16.58,1351.0
2020-12-17,16.85,16.85,16.685,16.685,1105.0
2020-12-18,16.86,16.86,16.765,16.77,1691.0
2020-12-21,16.72,16.72,16.455,16.595,6699.0
2020-12-22,16.675,16.675,16.57,16.57,1284.0
2020-12-23,16.835,16.84,16.735,16.765,4946.0
2020-12-24,16.77,16.77,16.735,16.745,1101.0
2020-12-29,17.08,17.08,16.87,16.985,5821.0
2020-12-30,17.04,17.04,16.925,16.925,1525.0
2020-12-31,16.96,16.96,16.755,16.855,1464.0
2021-01-04,16.87,17.145,16.81,16.81,9931.0
2021-01-05,16.945,16.96,16.835,16.915,4118.0
2021-01-06,16.945,17.145,16.87,17.11,8053.0
2021-01-07,17.11,17.2,17.11,17.145,4130.0
2021-01-08,17.405,17.405,17.305,17.36,1902.0
2021-01-11,17.325,17.325,17.21,17.27,5825.0
2021-01-12,17.34,17.34,17.19,17.19,1811.0
2021-01-13,17.325,17.325,17.18,17.235,3168.0
2021-01-14,17.295,17.305,17.175,17.295,3742.0
2021-01-15,17.255,17.255,17.075,17.12,4598.0
2021-01-18,17.245,17.29,17.18,17.19,6467.0
2021-01-19,17.095,17.235,17.095,17.235,5664.0
2021-01-20,17.325,17.33,17.13,17.235,3871.0
2021-01-21,17.305,17.315,17.13,17.21,5051.0
2021-01-22,17.29,17.29,17.175,17.29,5381.0
2021-01-25,17.27,17.27,17.175,17.255,8763.0
2021-01-26,17.33,17.34,17.13,17.225,4074.0
2021-01-27,17.13,17.13,16.97,17.005,4630.0
2021-01-28,17.11,17.2,17.005,17.12,8402.0
2021-01-29,16.945,16.945,16.695,16.72,12431.0
2021-02-01,17.05,17.05,16.75,17.025,6966.0
2021-02-02,16.88,17.145,16.87,17.1,5266.0
2021-02-03,17.165,17.165,17.05,17.12,1594.0
2021-02-04,17.21,17.215,17.06,17.06,3155.0
2021-02-05,17.235,17.235,17.06,17.175,5042.0
2021-02-08,17.42,17.43,17.305,17.34,3530.0
2021-02-09,17.475,17.485,17.29,17.35,3330.0
2021-02-10,17.43,17.43,17.255,17.28,3710.0
2021-02-11,17.41,17.44,17.315,17.41,7147.0
2021-02-12,17.41,17.545,17.41,17.545,6585.0
2021-02-16,17.775,17.775,17.485,17.64,14187.0
2021-02-17,17.68,17.685,17.49,17.5,1658.0
2021-02-18,17.475,17.695,17.37,17.485,15872.0
2021-02-19,17.485,17.485,17.35,17.36,8149.0
2021-02-22,17.475,17.475,17.37,17.375,4598.0
2021-02-23,17.405,17.41,17.215,17.385,9098.0
2021-02-24,17.315,17.325,17.165,17.29,2616.0
2021-02-25,17.36,17.36,17.06,17.14,2836.0
2021-02-26,17.14,17.2,16.915,17.075,3745.0
2021-03-01,17.175,17.27,16.98,17.235,2663.0
2021-03-02,17.245,17.245,17.12,17.225,5090.0
2021-03-03,17.225,17.235,17.11,17.155,4410.0
2021-03-04,17.155,17.155,16.88,16.91,4007.0
2021-03-05,17.175,17.215,16.9,17.075,8729.0
2021-03-08,17.03,17.1,17.005,17.1,2653.0
2021-03-09,17.21,17.225,17.005,17.175,3428.0
2021-03-10,17.29,17.29,17.19,17.19,4359.0
2021-03-11,17.215,17.325,17.215,17.235,4485.0
2021-03-12,17.19,17.21,17.12,17.155,2204.0
2021-03-15,17.11,17.225,17.11,17.215,5780.0
2021-03-16,17.1,17.34,17.1,17.245,33191.0
2021-03-17,17.245,17.315,17.21,17.315,6535.0
2021-03-18,17.325,17.36,17.095,17.26,2593.0
2021-03-19,17.49,17.49,17.03,17.225,921.0
2021-03-22,17.27,17.35,17.27,17.35,4741.0
2021-03-23,17.26,17.26,17.155,17.155,4063.0
2021-03-24,17.1,17.14,17.06,17.075,3862.0
2021-03-25,17.085,17.28,17.085,17.21,333.0
2021-03-26,17.235,17.35,17.235,17.325,5303.0
2021-03-29,17.4,17.41,17.33,17.41,5388.0
2021-03-30,17.33,17.41,17.285,17.41,104.0
2021-03-31,17.335,17.335,17.22,17.29,2563.0
2021-04-01,17.335,17.355,17.29,17.355,5320.0
2021-04-05,17.41,17.685,17.41,17.605,1098.0
2021-04-06,17.515,17.55,17.505,17.535,3381.0
2021-04-07,17.56,17.65,17.535,17.65,13691.0
2021-04-08,17.685,17.71,17.65,17.685,1521.0
2021-04-09,17.685,17.695,17.63,17.65,2755.0
2021-04-12,17.695,17.695,17.515,17.56,23420.0
2021-04-13,17.655,17.665,17.605,17.64,4528.0
2021-04-14,17.78,17.78,17.65,17.695,1457.0
2021-04-15,17.78,17.835,17.765,17.825,1022.0
2021-04-16,17.71,17.905,17.71,17.905,6110.0
2021-04-19,17.925,17.975,17.89,17.895,6647.0
2021-04-20,17.775,17.79,17.62,17.7,8481.0
2021-04-21,17.73,17.73,17.575,17.675,2207.0
2021-04-22,17.8,17.8,17.675,17.73,7710.0
2021-04-23,17.755,17.87,17.675,17.86,2381.0
2021-04-26,17.835,17.935,17.71,17.735,5405.0
2021-04-27,17.525,17.72,17.525,17.68,3415.0
2021-04-28,17.73,17.73,17.525,17.62,3609.0
2021-04-29,17.685,17.685,17.505,17.515,2535.0
2021-04-30,17.415,17.425,17.29,17.32,3487.0
2021-05-03,17.445,17.665,17.39,17.665,13046.0
2021-05-04,17.46,17.46,17.275,17.3,9078.0
2021-05-05,17.425,17.525,17.355,17.39,4228.0
2021-05-06,17.505,17.505,17.39,17.505,2720.0
2021-05-07,17.585,17.63,17.55,17.63,4822.0
2021-05-10,17.64,17.65,17.505,17.505,1617.0
2021-05-11,17.25,17.285,17.14,17.285,5826.0
2021-05-12,17.185,17.185,16.9,17.025,6973.0
2021-05-13,17.05,17.195,17.045,17.195,6243.0
2021-05-14,17.46,17.46,17.205,17.425,3709.0
2021-05-17,17.345,17.355,17.175,17.335,1404.0
2021-05-18,17.41,17.41,17.33,17.335,5547.0
2021-05-19,17.37,17.37,17.125,17.255,7476.0
2021-05-20,17.345,17.41,17.255,17.255,219.0
2021-05-21,17.49,17.49,17.38,17.445,2512.0
2021-05-25,17.46,17.585,17.455,17.48,3090.0
2021-05-26,17.575,17.64,17.575,17.575,1504.0
2021-05-27,17.63,17.64,17.54,17.595,2940.0
2021-05-28,17.595,17.73,17.585,17.695,2036.0
2021-05-31,17.695,17.7,17.575,17.665,1400.0
2021-06-01,17.65,17.72,17.64,17.695,397.0
2021-06-02,17.73,17.735,17.655,17.72,277.0
2021-06-03,17.7,17.73,17.655,17.7,1967.0
2021-06-04,17.765,17.86,17.71,17.86,4949.0
2021-06-07,17.935,17.94,17.79,17.8,2847.0
2021-06-08,17.97,17.97,17.905,17.95,4262.0
2021-06-09,17.915,17.915,17.835,17.895,6209.0
2021-06-10,17.915,17.97,17.88,17.935,3223.0
2021-06-11,17.94,18.02,17.94,17.96,2739.0
2021-06-14,18.005,18.005,17.925,17.985,4728.0
2021-06-15,18.155,18.155,18.055,18.13,6212.0
2021-06-16,18.165,18.165,18.05,18.05,2052.0
2021-06-17,18.13,18.145,18.005,18.075,1685.0
2021-06-18,17.915,17.97,17.86,17.915,7305.0
2021-06-21,17.845,18.04,17.825,17.905,9948.0
2021-06-22,17.985,17.995,17.915,17.96,2659.0
2021-06-23,17.86,17.87,17.72,17.735,1700.0
2021-06-24,17.995,18.015,17.88,17.94,5592.0
2021-06-25,18.05,18.055,17.925,17.995,5249.0
2021-06-28,18.035,18.035,17.89,17.99,4141.0
2021-06-29,17.89,18.055,17.885,18.015,5938.0
2021-06-30,17.85,17.9,17.715,17.82,1453.0
2021-07-02,17.98,17.98,17.81,17.935,3726.0
2021-07-05,18.0,18.01,17.955,17.98,2953.0
2021-07-06,17.99,18.01,17.935,17.98,2578.0
2021-07-07,18.035,18.135,17.93,18.055,5774.0
2021-07-08,17.93,17.975,17.855,17.91,3850.0
2021-07-09,18.015,18.15,17.945,18.1,4583.0
2021-07-12,18.1,18.26,18.07,18.23,3995.0
2021-07-13,18.26,18.265,18.15,18.18,1071.0
2021-07-14,18.26,18.26,18.08,18.185,2241.0
2021-07-15,18.205,18.205,18.06,18.125,2118.0
2021-07-16,18.17,18.17,18.045,18.07,4092.0
2021-07-19,18.035,18.035,17.875,17.92,5444.0
2021-07-20,17.965,18.045,17.775,17.99,4314.0
2021-07-21,18.15,18.305,17.945,18.01,8546.0
2021-07-22,18.09,18.1,18.035,18.055,4904.0
2021-07-23,18.195,18.23,18.15,18.23,2316.0
2021-07-26,18.25,18.25,18.125,18.215,3734.0
2021-07-27,18.14,18.17,18.1,18.16,6207.0
2021-07-28,18.205,18.225,18.135,18.16,678.0
2021-07-29,18.17,18.25,18.17,18.195,2329.0
2021-07-30,18.105,18.16,18.045,18.055,5781.0
2021-08-03,18.47,18.47,18.33,18.465,1617.0
2021-08-04,18.4,18.48,18.4,18.445,2800.0
2021-08-05,18.435,18.445,18.41,18.445,1290.0
2021-08-06,18.445,18.465,18.375,18.465,2640.0
2021-08-09,18.43,18.47,18.355,18.465,219.0
2021-08-10,18.49,18.49,18.42,18.42,3918.0
2021-08-11,18.535,18.555,18.455,18.525,990.0
2021-08-12,18.385,18.555,18.375,18.465,2315.0
2021-08-13,18.525,18.64,18.525,18.555,5118.0
2021-08-16,18.555,18.625,18.545,18.59,2136.0
2021-08-17,18.535,18.535,18.43,18.525,2749.0
2021-08-18,18.525,18.56,18.5,18.515,3049.0
2021-08-19,18.465,18.605,18.465,18.605,6300.0
2021-08-20,18.605,18.605,18.56,18.605,4543.0
2021-08-23,18.595,18.595,18.515,18.57,938.0
2021-08-24,18.49,18.555,18.465,18.555,4178.0
2021-08-25,18.555,18.58,18.545,18.555,3157.0
2021-08-26,18.51,18.58,18.4,18.51,3179.0
2021-08-27,18.59,18.65,18.57,18.57,1624.0
2021-08-30,18.59,18.635,18.5,18.56,2720.0
2021-08-31,18.73,18.73,18.51,18.635,3828.0
2021-09-01,18.775,18.83,18.59,18.765,9316.0
2021-09-02,18.84,18.845,18.75,18.785,6986.0
2021-09-03,18.795,18.84,18.715,18.83,5140.0
2021-09-07,18.955,19.015,18.92,18.965,2364.0
2021-09-08,19.025,19.035,18.91,18.935,7871.0
2021-09-09,18.97,18.97,18.795,18.855,4740.0
2021-09-10,18.9,18.92,18.865,18.865,7714.0
2021-09-13,18.98,18.98,18.89,18.9,340.0
2021-09-14,18.955,19.0,18.93,18.935,5654.0
2021-09-15,18.965,18.965,18.795,18.9,1056.0
2021-09-16,18.865,18.93,18.795,18.9,273.0
2021-09-17,18.845,18.855,18.775,18.84,10786.0
2021-09-20,18.535,18.555,18.385,18.47,8703.0
2021-09-21,18.72,18.785,18.72,18.785,2568.0
2021-09-22,18.65,18.81,18.65,18.715,10204.0
2021-09-23,18.695,18.76,18.67,18.75,9849.0
2021-09-24,18.72,18.73,18.56,18.64,5619.0
2021-09-27,18.68,18.68,18.5,18.515,5782.0
2021-09-28,18.36,18.36,18.215,18.215,10375.0
2021-09-29,18.315,18.35,18.305,18.315,2527.0
2021-09-30,18.34,18.34,18.055,18.11,6043.0
2021-10-01,18.08,18.08,17.965,18.055,5933.0
2021-10-04,18.04,18.04,17.75,17.815,14629.0
2021-10-05,17.815,18.04,17.815,18.01,8963.0
2021-10-06,17.58,17.815,17.58,17.815,8242.0
2021-10-07,17.93,17.975,17.91,17.91,6384.0
2021-10-08,17.905,17.905,17.75,17.82,255.0
2021-10-12,17.83,17.83,17.68,17.75,4654.0
2021-10-13,17.795,17.865,17.69,17.77,5642.0
2021-10-14,17.93,17.95,17.84,17.93,3395.0
2021-10-15,18.145,18.155,17.985,18.11,1076.0
2021-10-18,18.055,18.065,17.93,18.045,4272.0
2021-10-19,18.11,18.145,18.03,18.145,2253.0
2021-10-20,18.145,18.145,18.11,18.11,735.0
2021-10-21,18.065,18.125,18.02,18.125,2943.0
2021-10-22,18.1,18.21,18.1,18.21,4877.0
2021-10-25,18.17,18.215,18.12,18.215,2591.0
2021-10-26,18.125,18.28,18.12,18.255,4721.0
2021-10-27,18.335,18.335,18.075,18.11,1219.0
2021-10-28,18.235,18.29,18.125,18.28,1660.0
2021-10-29,18.215,18.215,18.01,18.125,1787.0
2021-11-01,18.17,18.38,18.165,18.34,4703.0
2021-11-02,18.385,18.405,18.305,18.395,4030.0
2021-11-03,18.45,18.54,18.335,18.54,4617.0
2021-11-04,18.53,18.595,18.505,18.595,6963.0
2021-11-05,18.63,18.63,18.53,18.585,7112.0
2021-11-08,18.655,18.665,18.54,18.61,8148.0
2021-11-09,18.6,18.61,18.53,18.555,2097.0
2021-11-10,18.475,18.475,18.38,18.46,8113.0
2021-11-11,18.595,18.61,18.55,18.61,4000.0
2021-11-12,18.69,18.69,18.585,18.675,11560.0
2021-11-15,18.7,18.7,18.555,18.655,5851.0
2021-11-16,18.675,18.675,18.62,18.63,7133.0
2021-11-17,18.645,18.7,18.515,18.6,5537.0
2021-11-18,18.52,18.62,18.52,18.52,576.0
2021-11-19,18.63,18.64,18.54,18.575,2623.0
2021-11-22,18.64,18.64,18.505,18.6,4309.0
2021-11-23,18.385,18.52,18.38,18.38,7931.0
2021-11-24,18.305,18.325,18.21,18.325,7182.0
2021-11-25,18.6,18.6,18.34,18.37,1758.0
2021-11-26,18.125,18.135,17.85,17.85,4531.0
2021-11-29,18.1,18.17,18.0,18.08,8615.0
2021-11-30,18.055,18.055,17.805,17.91,9694.0
2021-12-01,18.145,18.26,17.83,17.93,7614.0
2021-12-02,18.055,18.135,18.04,18.1,1498.0
2021-12-03,17.995,18.125,17.93,18.125,9150.0
2021-12-06,18.04,18.2,18.02,18.155,10625.0
2021-12-07,18.11,18.36,18.11,18.335,11770.0
2021-12-08,18.325,18.395,18.325,18.385,2385.0
2021-12-09,18.34,18.395,18.34,18.395,1142.0
2021-12-10,18.335,18.37,18.335,18.36,7979.0
2021-12-13,18.415,18.425,18.325,18.36,5931.0
2021-12-14,18.335,18.34,18.17,18.305,8986.0
2021-12-15,18.405,18.405,18.28,18.38,11458.0
2021-12-16,18.53,18.53,18.415,18.415,15237.0
2021-12-17,18.235,18.43,18.235,18.43,3954.0
2021-12-20,18.34,18.44,18.225,18.44,3716.0
2021-12-21,18.38,18.555,18.38,18.55,855.0
2021-12-22,18.54,18.665,18.54,18.55,3282.0
2021-12-23,18.55,18.73,18.485,18.7,3793.0
2021-12-24,18.645,18.7,18.645,18.7,2105.0
2021-12-29,18.865,18.88,18.7,18.81,5526.0
2021-12-30,18.935,18.97,18.72,18.725,6142.0
2021-12-31,18.655,18.655,18.5,18.61,1062.0
2022-01-04,18.935,18.935,18.745,18.78,13188.0
2022-01-05,18.92,19.355,18.79,19.31,15498.0
2022-01-06,18.745,18.775,18.62,18.68,12138.0
2022-01-07,18.62,18.62,18.49,18.555,5156.0
2022-01-10,18.43,18.43,18.19,18.355,6145.0
2022-01-11,18.43,18.49,18.255,18.475,834.0
2022-01-12,18.555,18.575,18.43,18.475,4791.0
2022-01-13,18.59,18.61,18.39,18.43,4083.0
2022-01-14,18.24,18.51,18.24,18.51,9357.0
2022-01-17,18.68,18.68,18.33,18.335,10516.0
2022-01-18,18.355,18.6,18.14,18.175,9541.0
2022-01-19,18.23,18.24,18.065,18.09,7174.0
2022-01-20,18.14,18.2,18.03,18.03,2517.0
2022-01-21,17.945,17.975,17.865,17.945,8779.0
2022-01-24,17.685,17.685,17.365,17.55,11654.0
2022-01-25,17.62,17.685,17.45,17.675,9711.0
2022-01-26,17.85,17.85,17.61,17.665,7622.0
2022-01-27,17.665,17.7,17.575,17.64,4935.0
2022-01-28,17.61,17.75,17.505,17.595,3097.0
2022-01-31,17.755,17.91,17.74,17.9,5839.0
2022-02-01,18.045,18.09,17.895,18.065,5024.0
2022-02-02,18.21,18.22,18.065,18.2,3929.0
2022-02-03,18.085,18.085,17.955,17.965,13840.0
2022-02-04,18.0,18.13,17.975,18.13,5288.0
2022-02-07,18.1,18.1,17.955,17.975,5178.0
2022-02-08,18.04,18.13,17.955,18.13,9297.0
2022-02-09,18.335,18.345,18.255,18.345,2342.0
2022-02-10,18.165,18.31,18.145,18.29,4440.0
2022-02-11,18.19,18.21,17.895,17.945,18372.0
2022-02-14,17.945,17.955,17.755,17.82,5499.0
2022-02-15,18.075,18.21,18.065,18.155,14579.0
2022-02-16,18.055,18.155,17.945,18.11,6399.0
2022-02-17,18.085,18.085,17.91,17.91,6795.0
2022-02-18,17.94,17.94,17.795,17.865,10774.0
2022-02-22,17.73,17.755,17.595,17.665,6840.0
2022-02-23,17.8,17.8,17.475,17.475,2814.0
2022-02-24,17.015,17.35,16.87,17.35,4959.0
2022-02-25,17.505,17.61,17.465,17.61,2022.0
2022-02-28,17.34,17.41,17.24,17.33,7391.0
2022-03-01,17.23,17.23,16.85,16.925,8489.0
2022-03-02,17.115,17.15,17.04,17.095,3617.0
2022-03-03,17.04,17.04,16.75,16.84,3574.0
2022-03-04,16.535,16.54,16.25,16.315,2292.0
2022-03-07,16.37,16.37,15.915,16.035,8838.0
2022-03-08,16.005,16.515,16.0,16.235,9306.0
2022-03-09,16.45,16.95,16.45,16.825,5419.0
2022-03-10,16.825,16.875,16.46,16.535,10071.0
2022-03-11,16.57,16.57,16.295,16.295,13095.0
2022-03-14,16.55,16.585,16.505,16.535,7565.0
2022-03-15,16.625,16.63,16.54,16.585,5692.0
2022-03-16,16.885,17.12,16.85,17.12,11567.0
2022-03-17,17.05,17.165,16.985,17.15,737.0
2022-03-18,17.03,17.33,17.03,17.32,7452.0
2022-03-21,17.33,17.33,17.085,17.095,9873.0
2022-03-22,17.31,17.36,17.205,17.34,8994.0
2022-03-23,17.195,17.195,17.095,17.105,7434.0
2022-03-24,17.185,17.185,17.115,17.16,6143.0
2022-03-25,17.22,17.22,17.02,17.06,5677.0
2022-03-28,17.105,17.105,17.015,17.105,844.0
2022-03-29,17.475,17.49,17.4,17.4,6914.0
2022-03-30,17.335,17.41,17.255,17.39,7310.0
2022-03-31,17.255,17.32,17.1,17.1,13475.0
2022-04-01,17.28,17.28,17.18,17.255,10528.0
2022-04-04,17.09,17.31,17.08,17.31,7969.0
2022-04-05,17.19,17.19,17.055,17.1,2668.0
2022-04-06,16.945,16.97,16.79,16.97,6021.0
2022-04-07,16.835,17.21,16.825,17.155,4468.0
2022-04-08,17.035,17.1,16.945,17.045,1231.0
2022-04-11,17.055,17.065,16.945,16.945,5085.0
2022-04-12,16.87,16.945,16.76,16.8,13078.0
2022-04-13,16.915,16.97,16.835,16.945,8001.0
2022-04-14,16.965,17.025,16.87,16.925,2627.0
2022-04-18,16.825,16.855,16.745,16.76,10586.0
2022-04-19,16.625,16.845,16.615,16.845,10222.0
2022-04-20,16.925,16.925,16.81,16.835,2720.0
2022-04-21,16.955,16.955,16.78,16.81,5902.0
2022-04-22,16.835,16.835,16.67,16.67,8184.0
2022-04-25,16.545,16.56,16.445,16.55,15448.0
2022-04-26,16.56,16.56,16.305,16.34,11636.0
2022-04-27,16.415,16.545,16.26,16.36,7303.0
2022-04-28,16.47,16.57,16.36,16.55,6965.0
2022-04-29,16.525,16.535,16.415,16.415,6903.0
2022-05-02,16.46,16.47,16.28,16.39,5916.0
2022-05-03,16.495,16.505,16.39,16.48,1211.0
2022-05-04,16.48,16.65,16.25,16.645,3215.0
2022-05-05,16.405,16.405,16.14,16.17,4346.0
2022-05-06,16.17,16.18,16.07,16.135,6799.0
2022-05-09,15.86,15.95,15.805,15.83,9620.0
2022-05-10,16.17,16.17,15.86,15.895,7499.0
2022-05-11,15.895,16.05,15.775,15.815,17053.0
2022-05-12,15.775,15.85,15.62,15.815,6528.0
2022-05-13,15.85,16.095,15.84,16.095,663.0
2022-05-16,15.94,16.05,15.93,16.03,1715.0
2022-05-17,16.305,16.305,16.215,16.26,5783.0
2022-05-18,16.205,16.215,16.005,16.05,2766.0
2022-05-19,15.93,16.085,15.93,16.05,2634.0
2022-05-20,16.25,16.25,16.015,16.08,14285.0
2022-05-24,16.215,16.435,16.205,16.425,11503.0
2022-05-25,16.34,16.415,16.295,16.415,7859.0
2022-05-26,16.48,16.535,16.445,16.47,7858.0
2022-05-27,16.625,16.65,16.55,16.65,2109.0
2022-05-30,16.715,16.715,16.66,16.705,6538.0
2022-05-31,16.45,16.545,16.405,16.495,6875.0
2022-06-01,16.38,16.545,16.28,16.28,5081.0
2022-06-02,16.425,16.425,16.34,16.425,3061.0
2022-06-03,16.25,16.325,16.18,16.325,5540.0
2022-06-06,16.325,16.425,16.315,16.395,16980.0
2022-06-07,16.26,16.34,16.235,16.34,1140.0
2022-06-08,16.16,16.17,16.135,16.16,2947.0
2022-06-09,16.115,16.17,16.005,16.005,8109.0
2022-06-10,15.86,15.86,15.67,15.75,5577.0
2022-06-13,15.505,15.505,15.305,15.355,4357.0
2022-06-14,15.41,15.41,15.23,15.275,2196.0
2022-06-15,15.465,15.475,15.32,15.33,5213.0
2022-06-16,15.12,15.195,15.045,15.195,2058.0
2022-06-17,15.34,15.35,15.195,15.195,1224.0
2022-06-20,15.35,15.355,15.33,15.34,702.0
2022-06-21,15.43,15.43,15.21,15.21,3759.0
2022-06-22,15.22,15.265,15.155,15.265,3139.0
2022-06-23,15.185,15.25,15.175,15.25,230.0
2022-06-24,15.485,15.485,15.25,15.25,340.0
2022-06-27,15.64,15.64,15.475,15.55,1738.0
2022-06-28,15.69,15.69,15.565,15.565,2212.0
2022-06-29,15.48,15.48,15.425,15.445,2239.0
2022-06-30,15.185,15.335,15.01,15.335,1093.0
2022-07-04,15.335,15.345,15.17,15.17,2144.0
2022-07-05,15.04,15.095,15.01,15.075,4935.0
2022-07-06,15.195,15.25,15.095,15.23,5287.0
2022-07-07,15.35,15.36,15.345,15.35,161.0
2022-07-08,15.38,15.405,15.305,15.315,5263.0
2022-07-11,15.285,15.285,15.175,15.175,3104.0
2022-07-12,15.205,15.28,15.195,15.195,518.0
2022-07-13,15.03,15.17,15.01,15.12,361.0
2022-07-14,15.075,15.075,14.975,15.075,1781.0
2022-07-15,15.095,15.225,15.095,15.215,4597.0
2022-07-18,15.38,15.39,15.26,15.26,1384.0
2022-07-19,15.345,15.535,15.345,15.51,4312.0
2022-07-20,15.515,15.515,15.425,15.51,82.0
2022-07-21,15.47,15.565,15.455,15.565,7261.0
2022-07-22,15.655,15.655,15.535,15.565,2177.0
2022-07-25,15.655,15.665,15.545,15.655,1025.0
2022-07-26,15.525,15.525,15.46,15.5,3314.0
2022-07-27,15.6,15.655,15.5,15.5,737.0
2022-07-28,15.735,15.845,15.73,15.845,14358.0
2022-07-29,15.9,15.985,15.885,15.92,2218.0
2022-08-02,15.84,15.965,15.82,15.885,3185.0
2022-08-03,15.94,15.955,15.83,15.95,1075.0
2022-08-04,15.995,16.05,15.95,15.95,187.0
2022-08-05,15.995,16.01,15.93,15.95,2361.0
2022-08-08,16.075,16.075,15.95,15.95,141.0
2022-08-09,15.985,15.985,15.875,15.9,707.0
2022-08-10,16.185,16.195,16.15,16.16,2542.0
2022-08-11,16.215,16.215,16.065,16.065,868.0
2022-08-12,16.195,16.195,16.065,16.065,872.0
2022-08-15,16.315,16.315,16.27,16.27,3845.0
2022-08-16,16.24,16.24,16.15,16.24,397.0
2022-08-17,16.195,16.195,16.13,16.15,3987.0
2022-08-18,16.185,16.185,16.04,16.14,4002.0
2022-08-19,16.115,16.115,15.995,16.02,2762.0
2022-08-22,15.91,15.91,15.745,15.91,1638.0
2022-08-23,15.79,15.79,15.69,15.69,3856.0
2022-08-24,15.775,15.775,15.735,15.735,503.0
2022-08-25,15.81,15.84,15.79,15.84,2286.0
2022-08-26,15.92,15.92,15.6,15.6,380.0
2022-08-29,15.545,15.555,15.5,15.535,631.0
2022-08-30,15.655,15.675,15.515,15.525,338.0
2022-08-31,15.46,15.555,15.39,15.525,1345.0
2022-09-01,15.305,15.305,15.115,15.28,813.0
2022-09-02,15.37,15.37,15.14,15.28,950.0
2022-09-06,15.25,15.25,15.065,15.095,555.0
2022-09-07,15.075,15.205,15.075,15.185,2974.0
2022-09-08,15.115,15.24,15.085,15.205,3601.0
2022-09-09,15.46,15.5,15.425,15.48,3687.0
2022-09-12,15.675,15.7,15.625,15.665,3302.0
2022-09-13,15.46,15.47,15.325,15.46,276.0
2022-09-14,15.305,15.4,15.23,15.345,5794.0
2022-09-15,15.38,15.38,15.25,15.305,2332.0
2022-09-16,15.23,15.26,15.23,15.25,471.0
2022-09-19,15.215,15.305,15.215,15.305,11112.0
2022-09-20,15.23,15.23,15.095,15.215,10382.0
2022-09-21,15.075,15.25,15.065,15.075,5036.0
2022-09-22,15.095,15.095,15.05,15.075,1933.0
2022-09-23,14.845,14.845,14.675,14.675,3279.0
2022-09-26,14.68,14.745,14.59,14.745,3106.0
2022-09-27,14.685,14.685,14.48,14.515,3523.0
2022-09-28,14.565,14.79,14.565,14.565,467.0
2022-09-29,14.63,14.65,14.565,14.605,1766.0
2022-09-30,14.69,14.745,14.69,14.715,401.0
2022-10-03,14.81,14.89,14.745,14.89,4996.0
2022-10-04,15.28,15.36,15.215,15.225,468.0
2022-10-05,15.15,15.27,15.15,15.26,3560.0
2022-10-06,15.225,15.225,15.115,15.14,1099.0
2022-10-07,15.065,15.075,14.845,14.845,1031.0
2022-10-11,14.8,14.825,14.695,14.695,7756.0
2022-10-12,14.54,14.69,14.54,14.69,3188.0
2022-10-13,14.605,14.87,14.42,14.695,2642.0
2022-10-14,15.04,15.05,14.78,14.78,3957.0
2022-10-17,15.02,15.055,14.965,14.965,8155.0
2022-10-18,15.085,15.14,15.03,15.105,1252.0
2022-10-19,15.03,15.03,14.865,14.99,1401.0
2022-10-20,14.955,15.03,14.935,14.985,4118.0
2022-10-21,14.865,15.01,14.78,14.975,3867.0
2022-10-24,14.965,15.15,14.955,15.12,3653.0
2022-10-25,15.235,15.325,15.15,15.27,809.0
2022-10-26,15.49,15.49,15.4,15.445,955.0
2022-10-27,15.26,15.305,15.25,15.295,342.0
2022-10-28,15.37,15.475,15.345,15.475,662.0
2022-10-31,15.28,15.445,15.28,15.345,3720.0
2022-11-01,15.48,15.49,15.48,15.48,406.0
2022-11-02,15.545,15.565,15.39,15.4,7159.0
2022-11-03,15.295,15.295,15.24,15.295,1310.0
2022-11-04,15.49,15.575,15.4,15.565,7639.0
2022-11-07,15.49,15.705,15.49,15.66,1765.0
2022-11-08,15.77,15.795,15.66,15.675,3002.0
2022-11-09,15.66,15.73,15.65,15.675,123.0
2022-11-10,16.165,16.21,15.675,15.675,301.0
2022-11-11,16.405,16.405,16.25,16.325,3375.0
2022-11-14,16.62,16.62,16.24,16.445,5057.0
2022-11-15,16.625,16.625,16.395,16.565,2320.0
2022-11-16,16.395,16.5,16.37,16.47,8588.0
2022-11-17,16.175,16.395,16.175,16.395,1535.0
2022-11-18,16.47,16.6,16.395,16.395,1377.0
2022-11-21,16.515,16.555,16.47,16.515,4895.0
2022-11-22,16.445,16.655,16.445,16.625,8274.0
2022-11-23,16.765,16.83,16.755,16.81,1880.0
2022-11-24,16.94,16.94,16.81,16.81,1051.0
2022-11-25,16.74,16.925,16.74,16.81,1448.0
2022-11-28,16.99,16.99,16.86,16.87,4178.0
2022-11-29,16.93,17.035,16.93,16.93,1166.0
2022-11-30,16.94,17.19,16.94,17.19,3255.0
2022-12-01,17.275,17.275,17.23,17.275,5907.0
2022-12-02,17.015,17.33,17.015,17.33,4157.0
2022-12-05,17.295,17.295,17.18,17.245,2403.0
2022-12-06,17.235,17.295,17.17,17.245,11400.0
2022-12-07,17.115,17.245,17.115,17.235,1400.0
2022-12-08,17.2,17.235,17.17,17.18,231.0
2022-12-09,17.245,17.385,17.245,17.355,1745.0
2022-12-12,17.23,17.415,17.23,17.31,5832.0
2022-12-13,17.54,17.715,17.44,17.47,6426.0
2022-12-14,17.615,17.615,17.535,17.595,710.0
2022-12-15,17.235,17.235,17.125,17.22,4801.0
2022-12-16,17.155,17.155,16.98,17.045,4604.0
2022-12-19,17.125,17.125,16.905,16.915,1201.0
2022-12-20,16.99,17.045,16.99,17.045,1900.0
2022-12-21,16.99,17.23,16.99,17.17,7930.0
2022-12-22,17.06,17.1,16.98,17.035,3200.0
2022-12-23,17.05,17.18,17.025,17.045,6800.0
2022-12-28,17.11,17.11,16.995,17.005,1010.0
2022-12-29,17.125,17.18,17.05,17.155,5260.0
2022-12-30,17.105,17.105,16.88,16.9,3501.0
2023-01-03,17.275,17.37,17.155,17.18,3165.0
2023-01-04,17.38,17.38,17.155,17.18,24220.0
2023-01-05,17.145,17.22,17.09,17.2,11281.0
2023-01-06,17.105,17.45,17.105,17.45,9759.0
2023-01-09,17.6,17.6,17.47,17.48,17393.0
2023-01-10,17.5,17.535,17.46,17.525,7232.0
2023-01-11,17.66,17.66,17.525,17.525,209.0
2023-01-12,17.815,17.865,17.77,17.835,4045.0
2023-01-13,17.845,17.995,17.845,17.995,6400.0
2023-01-16,18.04,18.115,17.94,18.115,9209.0
2023-01-17,18.095,18.115,17.965,18.04,3012.0
2023-01-18,18.21,18.255,18.105,18.115,12217.0
2023-01-19,18.08,18.08,17.975,18.04,2426.0
2023-01-20,18.115,18.115,17.965,18.09,11436.0
2023-01-23,18.115,18.135,18.08,18.125,5382.0
2023-01-24,18.115,18.155,18.06,18.125,12450.0
2023-01-25,18.115,18.31,18.08,18.275,7914.0
2023-01-26,18.275,18.275,18.105,18.245,19457.0
2023-01-27,18.18,18.235,18.105,18.2,33735.0
2023-01-30,18.22,18.235,18.145,18.155,9723.0
2023-01-31,18.22,18.22,18.095,18.095,3330.0
2023-02-01,18.385,18.405,18.09,18.265,12180.0
2023-02-02,18.37,18.37,18.22,18.34,30418.0
2023-02-03,18.305,18.34,18.23,18.235,8797.0
2023-02-06,18.17,18.17,18.02,18.08,8788.0
2023-02-07,18.09,18.095,18.03,18.08,7385.0
2023-02-08,18.23,18.23,18.125,18.155,2830.0
2023-02-09,18.37,18.37,18.17,18.17,2039.0
2023-02-10,18.03,18.03,17.92,17.985,12606.0
2023-02-13,18.105,18.105,18.005,18.105,12409.0
2023-02-14,18.115,18.16,18.03,18.135,5745.0
2023-02-15,18.09,18.105,18.04,18.07,4775.0
2023-02-16,18.095,18.18,18.03,18.155,7389.0
2023-02-17,18.09,18.2,18.09,18.155,8142.0
2023-02-21,18.17,18.17,18.07,18.08,11490.0
2023-02-22,18.015,18.05,17.985,18.005,11982.0
2023-02-23,17.995,18.105,17.975,18.09,3779.0
2023-02-24,17.9,17.94,17.805,17.845,9965.0
2023-02-27,18.285,18.285,18.005,18.05,8101.0
2023-02-28,18.05,18.05,17.975,18.005,19679.0
2023-03-01,17.995,18.115,17.985,18.05,5875.0
2023-03-02,18.015,18.06,17.94,18.06,7137.0
2023-03-03,18.05,18.265,18.05,18.255,8205.0
2023-03-06,18.36,18.36,18.285,18.305,18077.0
2023-03-07,18.37,18.37,18.155,18.2,3841.0
2023-03-08,18.31,18.33,18.255,18.285,2060.0
2023-03-09,18.405,18.405,18.245,18.245,16077.0
2023-03-10,18.265,18.265,18.06,18.06,12944.0
2023-03-13,17.875,17.91,17.79,17.865,16800.0
2023-03-14,17.975,17.975,17.855,17.89,12078.0
2023-03-15,17.545,17.545,17.395,17.535,26754.0
2023-03-16,17.45,17.715,17.45,17.695,15400.0
2023-03-17,17.675,17.675,17.535,17.59,15313.0
2023-03-20,17.705,17.78,17.65,17.725,17800.0
2023-03-21,18.02,18.07,17.985,18.05,18442.0
2023-03-22,18.115,18.125,18.04,18.04,10710.0
2023-03-23,17.93,18.155,17.93,18.005,6700.0
2023-03-24,17.91,17.945,17.9,17.94,6315.0
2023-03-27,18.095,18.095,18.005,18.03,15385.0
2023-03-28,18.1,18.1,17.965,17.985,6135.0
2023-03-29,18.195,18.195,18.11,18.11,1800.0
2023-03-30,18.29,18.31,18.255,18.295,11907.0
2023-03-31,18.385,18.395,18.345,18.365,3600.0
2023-04-03,18.385,18.385,18.335,18.365,5611.0
2023-04-04,18.45,18.45,18.395,18.415,14605.0
2023-04-05,18.31,18.365,18.26,18.26,12183.0
2023-04-06,18.225,18.42,18.225,18.42,6629.0
2023-04-10,18.415,18.415,18.3,18.385,6094.0
2023-04-11,18.42,18.45,18.375,18.415,12077.0
2023-04-12,18.61,18.63,18.47,18.525,3290.0
2023-04-13,18.64,18.64,18.575,18.61,3074.0
2023-04-14,18.65,18.65,18.545,18.58,2184.0
2023-04-17,18.61,18.63,18.515,18.565,7670.0
2023-04-18,18.705,18.705,18.64,18.65,1876.0
2023-04-19,18.535,18.725,18.535,18.705,5412.0
2023-04-20,18.525,18.74,18.525,18.74,3786.0
2023-04-21,18.8,18.93,18.8,18.9,7920.0
2023-04-24,18.95,18.96,18.75,18.96,6430.0
2023-04-25,18.96,18.985,18.825,18.825,9880.0
2023-04-26,18.975,18.985,18.81,18.815,7436.0
2023-04-27,18.97,18.97,18.815,18.95,3607.0
2023-04-28,18.9,18.94,18.855,18.9,4814.0
2023-05-01,18.9,18.985,18.74,18.9,19007.0
2023-05-02,18.725,18.825,18.715,18.8,5066.0
2023-05-03,18.865,18.91,18.865,18.865,3875.0
2023-05-04,18.825,18.825,18.695,18.73,6179.0
2023-05-05,18.75,18.75,18.665,18.73,6215.0
2023-05-08,18.665,18.715,18.665,18.705,1119.0
2023-05-09,18.665,18.665,18.565,18.63,4289.0
2023-05-10,18.725,18.725,18.545,18.62,4408.0
2023-05-11,18.64,18.655,18.64,18.64,400.0
2023-05-12,18.63,18.76,18.63,18.76,6695.0
2023-05-15,18.715,18.81,18.715,18.77,7504.0
2023-05-16,18.715,18.715,18.63,18.665,6944.0
2023-05-17,18.62,18.675,18.61,18.675,4265.0
2023-05-18,18.73,18.73,18.62,18.715,7589.0
2023-05-19,18.675,18.815,18.675,18.815,2034.0
2023-05-23,18.77,18.77,18.6,18.61,12991.0
2023-05-24,18.525,18.535,18.44,18.47,11002.0
2023-05-25,18.505,18.515,18.43,18.49,2099.0
2023-05-26,18.575,18.61,18.555,18.6,6189.0
2023-05-29,18.59,18.59,18.49,18.525,2610.0
2023-05-30,18.405,18.555,18.385,18.415,4899.0
2023-05-31,18.335,18.335,18.065,18.14,20119.0
2023-06-01,18.12,18.28,18.12,18.28,5700.0
2023-06-02,18.565,18.565,18.47,18.47,751.0
2023-06-05,18.395,18.565,18.385,18.43,10670.0
2023-06-06,18.505,18.545,18.42,18.545,9607.0
2023-06-07,18.515,18.515,18.3,18.345,1941.0
2023-06-08,18.45,18.47,18.405,18.47,6615.0
2023-06-09,18.335,18.47,18.33,18.46,6617.0
2023-06-12,18.545,18.565,18.45,18.565,11520.0
2023-06-13,18.74,18.74,18.6,18.65,5622.0
2023-06-14,18.8,18.8,18.665,18.75,1005.0
2023-06-15,18.81,18.81,18.6,18.77,7048.0
2023-06-16,18.81,18.835,18.715,18.715,10190.0
2023-06-19,18.685,18.695,18.565,18.665,6932.0
2023-06-20,18.58,18.6,18.515,18.525,18952.0
2023-06-21,18.545,18.545,18.345,18.505,12866.0
2023-06-22,18.405,18.405,18.31,18.355,14828.0
2023-06-23,18.185,18.185,18.085,18.12,10001.0
2023-06-26,18.18,18.18,18.075,18.085,28224.0
2023-06-27,18.17,18.26,18.005,18.26,4609.0
2023-06-28,18.38,18.4,18.25,18.38,2401.0
2023-06-29,18.41,18.41,18.325,18.335,1461.0
2023-06-30,18.515,18.56,18.505,18.525,3500.0
2023-07-04,18.38,18.515,18.37,18.495,946.0
2023-07-05,18.335,18.445,18.335,18.43,2710.0
2023-07-06,18.265,18.265,18.095,18.2,4869.0
2023-07-07,18.23,18.285,18.18,18.285,2109.0
2023-07-10,18.295,18.305,18.22,18.305,22368.0
2023-07-11,18.41,18.435,18.275,18.38,6003.0
2023-07-12,18.61,18.665,18.54,18.635,6628.0
2023-07-13,18.875,18.88,18.79,18.835,6319.0
2023-07-14,18.845,18.91,18.845,18.88,20823.0
2023-07-17,18.835,18.835,18.74,18.835,10027.0
2023-07-18,18.93,18.95,18.9,18.93,13915.0
2023-07-19,18.93,18.94,18.88,18.91,6964.0
2023-07-20,18.73,18.92,18.73,18.79,6866.0
2023-07-21,18.95,18.95,18.865,18.9,11601.0
2023-07-24,18.9,18.9,18.665,18.815,11968.0
2023-07-25,18.875,18.89,18.835,18.845,4606.0
2023-07-26,18.88,18.985,18.825,18.93,11716.0
2023-07-27,18.91,19.035,18.91,18.95,21954.0
2023-07-28,19.035,19.145,19.035,19.09,2919.0
2023-07-31,19.11,19.12,18.965,18.995,3260.0
2023-08-01,18.79,18.95,18.78,18.93,3491.0
2023-08-02,18.79,18.79,18.635,18.655,1869.0
2023-08-03,18.73,18.73,18.515,18.59,12520.0
2023-08-04,18.75,18.79,18.7,18.72,8600.0
2023-08-08,18.655,18.79,18.655,18.77,9758.0
2023-08-09,18.79,18.865,18.78,18.805,8662.0
2023-08-10,19.015,19.015,18.795,18.875,9194.0
2023-08-11,18.845,18.845,18.72,18.825,8005.0
2023-08-14,18.72,18.72,18.61,18.72,6847.0
2023-08-15,18.635,18.635,18.495,18.505,19186.0
2023-08-16,18.56,18.61,18.43,18.43,6100.0
2023-08-17,18.495,18.495,18.285,18.315,7178.0
2023-08-18,18.24,18.335,18.21,18.295,4754.0
2023-08-21,18.36,18.36,18.265,18.36,5305.0
2023-08-22,18.485,18.485,18.345,18.35,4601.0
2023-08-23,18.54,18.54,18.345,18.525,3351.0
2023-08-24,18.54,18.54,18.335,18.345,3902.0
2023-08-25,18.475,18.525,18.39,18.515,4700.0
2023-08-28,18.57,18.645,18.57,18.615,6705.0
2023-08-29,18.72,18.835,18.655,18.825,10319.0
2023-08-30,18.89,18.89,18.79,18.795,9107.0
2023-08-31,18.865,18.875,18.75,18.795,30736.0
2023-09-01,18.93,18.93,18.76,18.77,2215.0
2023-09-05,18.685,18.805,18.675,18.72,3488.0
2023-09-06,18.77,18.78,18.645,18.665,7246.0
2023-09-07,18.675,18.72,18.625,18.665,5391.0
2023-09-08,18.675,18.75,18.54,18.59,9269.0
2023-09-11,18.675,18.7,18.455,18.675,2508.0
2023-09-12,18.655,18.655,18.525,18.61,8202.0
2023-09-13,18.57,18.61,18.515,18.55,12320.0
2023-09-14,18.865,18.96,18.635,18.73,8702.0
2023-09-15,18.665,18.825,18.665,18.675,8859.0
2023-09-18,18.615,18.635,18.53,18.55,26134.0
2023-09-19,18.525,18.56,18.465,18.55,22097.0
2023-09-20,18.645,18.665,18.6,18.6,6600.0
2023-09-21,18.43,18.43,18.285,18.335,18441.0
2023-09-22,18.345,18.345,18.265,18.305,3286.0
2023-09-25,18.18,18.335,18.03,18.335,11650.0
2023-09-26,18.115,18.145,17.955,18.145,9515.0
2023-09-27,17.91,18.1,17.91,17.97,7156.0
2023-09-28,17.91,18.075,17.91,18.025,5605.0
2023-09-29,18.175,18.185,18.075,18.185,5900.0
2023-10-02,18.045,18.14,17.94,18.065,14173.0
2023-10-03,17.9,17.9,17.74,17.815,12098.0
2023-10-04,17.87,17.93,17.785,17.93,5735.0
2023-10-05,18.005,18.015,17.93,17.985,11301.0
2023-10-06,17.94,18.13,17.9,18.11,6411.0
2023-10-10,18.255,18.3,18.175,18.235,21313.0
2023-10-11,18.36,18.36,18.265,18.31,10549.0
2023-10-12,18.385,18.425,18.225,18.3,25901.0
2023-10-13,18.3,18.3,18.075,18.1,9901.0
2023-10-16,18.16,18.185,18.065,18.185,16915.0
2023-10-17,18.12,18.255,18.1,18.195,14804.0
2023-10-18,18.075,18.075,17.975,17.975,23199.0
2023-10-19,17.93,17.93,17.835,17.845,16955.0
2023-10-20,17.72,17.72,17.665,17.68,8085.0
2023-10-23,17.615,17.73,17.51,17.67,9116.0
2023-10-24,17.72,17.805,17.68,17.785,6712.0
2023-10-25,17.825,17.845,17.74,17.74,10404.0
2023-10-26,17.76,17.76,17.665,17.7,10510.0
2023-10-27,17.69,17.795,17.635,17.67,6377.0
2023-10-30,17.835,17.835,17.77,17.835,9635.0
2023-10-31,17.94,17.96,17.91,17.96,4508.0
2023-11-01,18.045,18.15,17.985,18.15,7200.0
2023-11-02,18.33,18.34,18.255,18.33,8822.0
2023-11-03,18.405,18.465,18.37,18.445,3625.0
2023-11-06,18.395,18.445,18.32,18.37,6615.0
2023-11-07,18.31,18.35,18.28,18.32,4037.0
2023-11-08,18.375,18.425,18.31,18.385,8300.0
2023-11-09,18.5,18.5,18.425,18.425,6200.0
2023-11-10,18.54,18.54,18.29,18.445,8045.0
2023-11-13,18.405,18.49,18.375,18.475,7120.0
2023-11-14,18.74,18.835,18.68,18.795,8417.0
2023-11-15,18.855,18.855,18.74,18.785,15456.0
2023-11-16,18.805,18.88,18.77,18.845,5630.0
2023-11-17,18.985,19.045,18.88,19.015,5636.0
2023-11-20,19.11,19.15,18.98,19.12,8774.0
2023-11-21,19.11,19.18,19.005,19.025,9235.0
2023-11-22,19.11,19.12,19.005,19.055,5148.0
2023-11-23,19.15,19.225,19.025,19.225,10002.0
2023-11-24,18.97,19.235,18.96,19.205,8012.0
2023-11-27,19.13,19.15,19.025,19.045,12093.0
2023-11-28,18.9,19.005,18.89,18.96,5507.0
2023-11-29,19.08,19.11,19.015,19.045,11002.0
2023-11-30,19.055,19.055,18.985,18.995,7026.0
2023-12-01,18.96,19.1,18.91,19.075,8208.0
2023-12-04,18.88,19.025,18.88,19.005,14887.0
2023-12-05,18.985,19.055,18.98,19.025,8287.0
2023-12-06,19.17,19.18,19.075,19.075,12313.0
2023-12-07,19.12,19.205,19.1,19.195,7619.0
2023-12-08,19.13,19.235,19.13,19.225,7656.0
2023-12-11,19.185,19.245,19.185,19.245,10107.0
2023-12-12,19.235,19.29,19.235,19.28,6254.0
2023-12-13,19.3,19.405,19.195,19.395,2565.0
2023-12-14,19.395,19.53,19.395,19.455,7648.0
2023-12-15,19.38,19.435,19.195,19.215,5796.0
2023-12-18,19.31,19.33,19.265,19.31,9101.0
2023-12-19,19.36,19.385,19.33,19.36,15200.0
2023-12-20,19.35,19.385,19.185,19.185,23153.0
2023-12-21,19.37,19.395,19.34,19.38,8589.0
2023-12-22,19.38,19.425,19.37,19.38,15903.0
2023-12-27,19.435,19.51,19.375,19.51,7285.0
2023-12-28,19.505,19.525,19.45,19.49,3420.0
2023-12-29,19.605,19.615,19.43,19.545,8487.0
2024-01-02,19.47,19.62,19.39,19.43,9349.0
2024-01-03,19.335,19.37,19.25,19.355,29274.0
2024-01-04,19.345,19.48,19.345,19.38,4132.0
2024-01-05,19.38,19.505,19.365,19.42,4948.0
2024-01-08,19.39,19.63,19.39,19.63,23358.0
2024-01-09,19.525,19.535,19.48,19.49,49082.0
2024-01-10,19.575,19.615,19.525,19.595,4713.0
2024-01-11,19.65,19.65,19.505,19.63,7422.0
2024-01-12,19.71,19.735,19.615,19.72,9189.0
2024-01-15,19.735,20.075,19.68,20.055,26685.0
2024-01-16,19.615,19.615,19.49,19.525,7317.0
2024-01-17,19.285,19.37,19.255,19.37,15829.0
2024-01-18,19.44,19.49,19.335,19.49,7101.0
2024-01-19,19.565,19.565,19.355,19.46,25946.0
2024-01-22,19.505,19.585,19.44,19.575,9518.0
2024-01-23,19.45,19.525,19.43,19.525,13327.0
2024-01-24,19.745,19.775,19.7,19.765,17639.0
2024-01-25,19.845,19.845,19.65,19.735,34519.0
2024-01-26,19.765,19.815,19.755,19.765,43100.0
2024-01-29,19.825,19.845,19.735,19.825,26432.0
2024-01-30,19.855,19.855,19.745,19.765,15826.0
2024-01-31,19.86,19.87,19.7,19.72,20125.0
2024-02-01,19.825,19.855,19.71,19.855,6547.0
2024-02-02,19.795,19.825,19.7,19.805,68147.0
2024-02-05,19.735,19.825,19.7,19.825,31452.0
2024-02-06,19.845,19.855,19.745,19.855,7553.0
2024-02-07,19.86,19.87,19.785,19.825,13003.0
2024-02-08,19.845,19.845,19.73,19.805,10108.0
2024-02-09,19.7,19.845,19.69,19.845,10184.0
2024-02-12,19.765,19.89,19.765,19.88,31407.0
2024-02-13,19.755,19.835,19.65,19.73,66425.0
2024-02-14,19.9,19.95,19.835,19.95,17203.0
2024-02-15,19.985,20.065,19.97,20.065,11792.0
2024-02-16,20.12,20.15,20.015,20.095,9524.0
2024-02-20,20.2,20.275,20.19,20.245,24230.0
2024-02-21,20.245,20.255,20.14,20.235,14967.0
2024-02-22,20.37,20.43,20.36,20.4,8356.0
2024-02-23,20.43,20.515,20.43,20.46,23700.0
2024-02-26,20.505,20.575,20.44,20.46,9812.0
2024-02-27,20.465,20.575,20.465,20.575,14125.0
2024-02-28,20.505,20.535,20.44,20.485,5217.0
2024-02-29,20.6,20.6,20.45,20.505,4513.0
2024-03-01,20.65,20.715,20.585,20.71,8737.0
2024-03-04,20.7,20.725,20.62,20.71,17581.0
2024-03-05,20.725,20.735,20.64,20.69,11122.0
2024-03-06,20.825,20.87,20.805,20.85,17847.0
2024-03-07,20.91,20.995,20.91,20.965,7422.0
2024-03-08,20.965,21.045,20.94,20.985,7520.0
2024-03-11,20.86,20.86,20.765,20.825,9318.0
2024-03-12,20.89,20.985,20.805,20.985,12995.0
2024-03-13,20.965,20.985,20.94,20.965,9817.0
2024-03-14,20.995,21.005,20.84,20.87,14421.0
2024-03-15,20.94,20.965,20.87,20.91,9781.0
2024-03-18,20.955,20.965,20.9,20.92,12419.0
2024-03-19,20.94,21.025,20.94,20.975,7837.0
2024-03-20,21.025,21.07,20.975,21.065,5912.0
2024-03-21,21.18,21.18,21.12,21.17,10700.0
2024-03-22,21.205,21.245,21.17,21.245,12953.0
2024-03-25,21.12,21.19,21.055,21.17,18583.0
2024-03-26,21.155,21.22,21.145,21.195,47297.0
2024-03-27,21.24,21.27,21.185,21.27,25426.0
2024-03-28,21.22,21.22,21.085,21.175,20503.0
2024-04-01,21.22,21.23,21.075,21.115,23742.0
2024-04-02,20.895,20.98,20.885,20.98,45193.0
2024-04-03,20.96,21.055,20.93,21.055,21213.0
2024-04-04,21.095,21.105,20.885,20.905,32517.0
2024-04-05,20.99,21.02,20.94,21.01,12239.0
2024-04-08,21.105,21.135,21.05,21.125,14754.0
2024-04-09,21.185,21.185,21.04,21.075,23038.0
2024-04-10,20.92,21.0,20.875,20.98,5500.0
2024-04-11,20.98,21.05,20.865,21.03,14942.0
2024-04-12,20.915,20.98,20.815,20.835,4494.0
2024-04-15,21.03,21.065,20.785,20.815,17859.0
2024-04-16,20.7,20.72,20.605,20.65,22517.0
2024-04-17,20.73,20.74,20.525,20.545,10728.0
2024-04-18,20.565,20.595,20.49,20.495,12775.0
2024-04-19,20.42,20.525,20.42,20.49,22611.0
2024-04-22,20.585,20.69,20.515,20.67,22389.0
2024-04-23,20.73,20.825,20.71,20.815,11905.0
2024-04-24,20.885,20.895,20.785,20.825,14997.0
2024-04-25,20.595,20.68,20.545,20.66,9127.0
2024-04-26,20.77,20.835,20.77,20.815,5906.0
2024-04-29,20.915,20.93,20.865,20.92,46809.0
2024-04-30,20.92,20.98,20.825,20.825,11430.0
2024-05-01,20.77,20.885,20.74,20.77,35319.0
2024-05-02,20.915,20.95,20.835,20.93,34419.0
2024-05-03,21.095,21.155,21.01,21.125,8032.0
2024-05-06,21.23,21.27,21.165,21.27,26364.0
2024-05-07,21.27,21.385,21.27,21.375,7805.0
2024-05-08,21.3,21.355,21.3,21.34,14705.0
2024-05-09,21.34,21.425,21.34,21.415,12010.0
2024-05-10,21.435,21.465,21.405,21.445,23010.0
2024-05-13,21.475,21.5,21.435,21.445,13643.0
2024-05-14,21.48,21.6,21.445,21.6,17753.0
2024-05-15,21.625,21.745,21.625,21.745,31501.0
2024-05-16,21.685,21.725,21.62,21.635,27555.0
2024-05-17,21.62,21.695,21.61,21.695,16545.0
2024-05-21,21.705,21.77,21.695,21.77,13763.0
2024-05-22,21.61,21.62,21.54,21.61,8305.0
2024-05-23,21.715,21.725,21.54,21.55,12213.0
2024-05-24,21.59,21.645,21.57,21.645,17900.0
2024-05-27,21.695,21.695,21.59,21.685,15110.0
2024-05-28,21.635,21.685,21.54,21.59,11618.0
2024-05-29,21.34,21.395,21.32,21.345,20036.0
2024-05-30,21.475,21.49,21.435,21.475,24826.0
2024-05-31,21.55,21.57,21.48,21.57,10754.0
2024-06-03,21.625,21.695,21.6,21.695,14697.0
2024-06-04,21.685,21.715,21.6,21.695,11375.0
2024-06-05,21.705,21.88,21.705,21.88,23301.0
2024-06-06,21.905,21.915,21.84,21.9,68699.0
2024-06-07,21.8,21.84,21.735,21.77,7634.0
2024-06-10,21.685,21.8,21.59,21.8,13662.0
2024-06-11,21.625,21.635,21.415,21.55,15872.0
2024-06-12,21.79,21.83,21.735,21.77,7865.0
2024-06-13,21.475,21.55,21.415,21.465,3424.0
2024-06-14,21.175,21.3,21.175,21.24,12266.0
2024-06-17,21.115,21.3,21.115,21.3,13241.0
2024-06-18,21.26,21.365,21.26,21.345,10604.0
2024-06-19,21.385,21.395,21.26,21.355,20060.0
2024-06-20,21.365,21.365,21.3,21.345,44090.0
2024-06-21,21.22,21.23,21.125,21.195,14933.0
2024-06-24,21.25,21.385,21.25,21.33,26869.0
2024-06-25,21.31,21.355,21.25,21.355,11104.0
2024-06-26,21.26,21.3,21.22,21.27,11314.0
2024-06-27,21.355,21.36,21.255,21.295,17494.0
2024-06-28,21.255,21.36,21.225,21.265,10104.0
2024-07-02,21.285,21.36,21.255,21.36,10051.0
2024-07-03,21.48,21.565,21.38,21.555,6129.0
2024-07-04,21.665,21.675,21.535,21.545,16312.0
2024-07-05,21.695,21.73,21.595,21.685,12217.0
2024-07-08,21.71,21.71,21.565,21.585,10428.0
2024-07-09,21.575,21.575,21.47,21.51,6519.0
2024-07-10,21.655,21.79,21.645,21.79,58028.0
2024-07-11,21.925,21.925,21.85,21.885,10700.0
2024-07-12,22.005,22.14,21.995,22.13,9210.0
2024-07-15,22.08,22.08,21.945,21.985,15532.0
2024-07-16,21.945,22.08,21.945,22.08,12103.0
2024-07-17,21.995,22.025,21.885,21.995,15957.0
2024-07-18,22.09,22.09,21.81,21.81,10665.0
2024-07-19,21.78,21.79,21.695,21.71,7465.0
2024-07-22,21.995,21.995,21.895,21.995,13108.0
2024-07-23,21.905,21.905,21.85,21.885,5647.0
2024-07-24,21.865,21.875,21.655,21.665,11408.0
2024-07-25,21.555,21.645,21.44,21.595,19067.0
2024-07-26,21.76,21.84,21.695,21.8,7890.0
2024-07-29,21.86,21.86,21.75,21.78,14008.0
2024-07-30,21.86,21.905,21.73,21.85,19811.0
2024-07-31,22.1,22.13,22.015,22.015,48674.0
2024-08-01,21.79,21.83,21.46,21.575,9671.0
2024-08-02,21.225,21.265,21.03,21.16,3914.0
2024-08-06,20.635,20.935,20.48,20.69,36838.0
2024-08-07,20.985,20.995,20.68,20.68,56792.0
2024-08-08,20.915,21.06,20.885,21.05,10133.0
2024-08-09,20.975,21.09,20.955,21.09,6241.0
2024-08-12,21.02,21.13,21.015,21.11,5734.0
2024-08-13,21.265,21.44,21.265,21.44,7255.0
2024-08-14,21.525,21.525,21.41,21.52,40855.0
2024-08-15,21.71,21.82,21.655,21.82,8831.0
2024-08-16,21.875,21.875,21.8,21.86,4510.0
2024-08-19,21.915,22.06,21.885,22.05,6931.0
2024-08-20,22.035,22.035,21.915,21.965,9549.0
2024-08-21,22.1,22.16,22.035,22.15,16154.0
2024-08-22,22.205,22.235,22.005,22.005,7512.0
2024-08-23,22.18,22.225,22.1,22.225,3114.0
2024-08-26,22.19,22.19,22.035,22.09,11700.0
2024-08-27,22.08,22.17,22.08,22.16,10100.0
2024-08-28,22.1,22.15,22.035,22.11,7901.0
2024-08-29,22.245,22.285,22.19,22.205,14733.0
2024-08-30,22.345,22.355,22.18,22.245,7082.0
2024-09-03,22.255,22.275,21.945,22.015,23518.0
2024-09-04,21.875,21.885,21.8,21.8,6862.0
2024-09-05,21.905,21.915,21.76,21.81,9100.0
2024-09-06,21.82,21.86,21.48,21.49,8487.0
2024-09-09,21.74,21.77,21.615,21.74,9514.0
2024-09-10,21.655,21.74,21.565,21.71,11378.0
2024-09-11,21.71,21.78,21.51,21.78,10319.0
2024-09-12,21.8,21.985,21.76,21.975,6836.0
2024-09-13,21.995,22.07,21.965,22.04,8312.0
2024-09-16,22.14,22.205,22.1,22.205,4976.0
2024-09-17,22.205,22.205,22.04,22.1,8175.0
2024-09-18,22.1,22.16,22.015,22.08,17084.0
2024-09-19,22.345,22.44,22.305,22.4,15060.0
2024-09-20,22.285,22.285,22.13,22.19,4213.0
2024-09-23,22.14,22.205,22.13,22.18,12694.0
2024-09-24,22.235,22.245,22.19,22.215,13337.0
2024-09-25,22.225,22.245,22.15,22.17,15633.0
2024-09-26,22.49,22.645,22.48,22.645,17487.0
2024-09-27,22.64,22.64,22.515,22.58,13062.0
2024-09-30,22.455,22.6,22.405,22.505,2722.0
2024-10-01,22.505,22.505,22.2,22.3,32227.0
2024-10-02,22.22,22.27,22.17,22.27,10199.0
2024-10-03,22.11,22.17,22.075,22.17,4662.0
2024-10-04,22.2,22.29,22.2,22.29,8251.0
2024-10-07,22.25,22.3,22.22,22.25,10909.0
2024-10-08,22.26,22.29,22.21,22.29,7836.0
2024-10-09,22.19,22.375,22.19,22.365,10583.0
2024-10-10,22.405,22.415,22.28,22.375,7843.0
2024-10-11,22.385,22.53,22.385,22.505,8540.0
2024-10-15,22.55,22.58,22.24,22.24,17237.0
2024-10-16,22.3,22.3,22.23,22.24,3179.0
2024-10-17,22.385,22.395,22.315,22.325,9015.0
2024-10-18,22.415,22.495,22.375,22.485,9841.0
2024-10-21,22.355,22.395,22.24,22.27,28076.0
2024-10-22,22.1,22.15,22.095,22.11,9241.0
2024-10-23,21.945,21.995,21.84,21.905,13739.0
2024-10-24,22.085,22.095,21.995,22.045,16375.0
2024-10-25,22.14,22.15,22.005,22.065,5898.0
2024-10-28,22.14,22.25,22.14,22.24,13230.0
2024-10-29,22.18,22.21,22.14,22.19,14482.0
2024-10-30,22.055,22.14,22.025,22.035,12627.0
2024-10-31,21.945,21.945,21.75,21.915,10419.0
2024-11-01,22.005,22.075,21.995,22.045,23899.0
2024-11-04,22.025,22.085,21.945,21.975,15422.0
2024-11-05,21.955,22.1,21.935,22.065,19141.0
2024-11-06,21.915,21.935,21.78,21.915,11006.0
2024-11-07,22.035,22.12,22.015,22.11,19484.0
2024-11-08,21.945,21.945,21.82,21.88,11673.0
2024-11-11,21.995,22.025,21.925,21.945,4509.0
2024-11-12,21.81,21.81,21.45,21.565,15983.0
2024-11-13,21.535,21.555,21.43,21.555,8870.0
2024-11-14,21.675,21.73,21.655,21.675,19232.0
2024-11-15,21.665,21.665,21.555,21.615,13614.0
2024-11-18,21.615,21.645,21.595,21.635,7045.0
2024-11-19,21.44,21.565,21.39,21.545,13858.0
2024-11-20,21.475,21.475,21.39,21.47,16414.0
2024-11-21,21.44,21.485,21.38,21.485,5288.0
2024-11-22,21.46,21.585,21.46,21.585,13510.0
2024-11-25,21.675,21.75,21.675,21.72,30511.0
2024-11-26,21.84,21.87,21.645,21.7,12025.0
2024-11-27,21.79,21.79,21.71,21.74,6380.0
2024-11-28,21.83,21.84,21.76,21.8,15500.0
2024-11-29,21.84,22.2,21.83,22.075,9923.0
2024-12-02,22.085,22.16,22.015,22.14,32547.0
2024-12-03,22.29,22.345,22.24,22.335,9249.0
2024-12-04,22.335,22.365,22.31,22.315,15536.0
2024-12-05,22.375,22.435,22.345,22.375,3480.0
2024-12-06,22.53,22.57,22.505,22.54,7048.0
2024-12-09,22.59,22.62,22.57,22.58,11397.0
2024-12-10,22.515,22.52,22.375,22.395,26647.0
2024-12-11,22.495,22.495,22.375,22.495,4817.0
2024-12-12,22.435,22.465,22.365,22.405,16159.0
2024-12-13,22.405,22.405,22.31,22.345,8713.0
2024-12-16,22.28,22.315,22.28,22.31,9727.0
2024-12-17,22.31,22.415,22.29,22.355,7240.0
2024-12-18,22.355,22.385,22.015,22.015,6716.0
2024-12-19,21.985,21.985,21.85,21.895,32426.0
2024-12-20,21.615,21.89,21.585,21.8,12080.0
2024-12-23,21.905,21.925,21.78,21.925,15923.0
2024-12-24,21.935,21.995,21.925,21.985,13260.0
2024-12-27,22.085,22.16,22.085,22.16,5887.0
2024-12-30,22.015,22.015,21.905,21.935,24481.0
2024-12-31,22.05,22.07,21.92,21.96,13755.0
2025-01-02,21.98,22.05,21.835,21.91,12652.0
2025-01-03,22.02,22.1,21.96,22.1,4527.0
2025-01-06,22.04,22.265,22.03,22.1,13317.0
2025-01-07,22.195,22.265,22.1,22.13,22649.0
2025-01-08,22.06,22.13,22.01,22.13,18176.0
2025-01-09,22.215,22.225,22.12,22.13,5479.0
2025-01-10,21.96,21.99,21.805,21.855,29043.0
2025-01-13,21.655,21.765,21.635,21.745,15012.0
2025-01-14,21.775,21.805,21.675,21.775,11462.0
2025-01-15,21.99,22.04,21.93,22.01,25590.0
2025-01-16,22.1,22.245,22.04,22.215,26626.0
2025-01-17,22.285,22.415,22.285,22.415,8821.0
2025-01-20,22.55,22.59,22.345,22.51,7369.0
2025-01-21,22.55,22.64,22.55,22.63,8253.0
2025-01-22,22.75,22.75,22.66,22.67,16959.0
2025-01-23,22.75,22.845,22.71,22.845,39707.0
2025-01-24,22.865,22.935,22.815,22.905,46076.0
2025-01-27,22.865,22.975,22.825,22.975,14306.0
2025-01-28,22.965,22.975,22.835,22.965,15251.0
2025-01-29,23.045,23.09,22.915,23.015,5709.0
2025-01-30,23.11,23.485,23.065,23.365,29673.0
2025-01-31,23.395,23.395,23.16,23.24,15326.0
2025-02-03,22.995,23.11,22.935,23.035,26994.0
2025-02-04,22.835,22.895,22.785,22.815,34943.0
2025-02-05,22.925,23.09,22.905,23.07,18001.0
2025-02-06,23.17,23.22,23.15,23.17,12024.0
2025-02-07,23.15,23.16,22.915,22.925,14842.0
2025-02-10,23.11,23.13,23.08,23.11,12035.0
2025-02-11,23.1,23.19,23.09,23.19,16392.0
2025-02-12,23.09,23.26,23.08,23.21,23541.0
2025-02-13,23.33,23.405,23.32,23.375,14652.0
2025-02-14,23.425,23.465,23.36,23.36,15366.0
2025-02-18,23.495,23.605,23.495,23.525,11388.0
2025-02-19,23.36,23.445,23.35,23.425,18646.0
2025-02-20,23.425,23.455,23.36,23.435,40124.0
2025-02-21,23.495,23.515,23.35,23.385,29557.0
2025-02-24,23.475,23.505,23.35,23.475,36936.0
2025-02-25,23.66,23.74,23.595,23.72,14193.0
2025-02-26,23.83,23.965,23.71,23.79,28067.0
2025-02-27,23.85,23.9,23.7,23.7,50670.0
2025-02-28,23.615,23.77,23.535,23.77,17421.0
2025-03-03,24.085,24.155,23.995,24.075,110389.0
2025-03-04,23.87,24.225,23.7,24.065,44515.0
2025-03-05,24.075,24.39,24.075,24.37,11100.0
2025-03-06,24.225,24.27,24.055,24.075,57881.0
2025-03-07,24.205,24.43,24.155,24.43,40791.0
2025-03-10,24.145,24.145,23.88,23.985,45809.0
2025-03-11,23.95,23.985,23.85,23.87,30688.0
2025-03-12,23.95,23.985,23.86,23.955,32286.0
2025-03-13,23.83,23.9,23.8,23.87,504970.0
2025-03-14,24.065,24.215,24.025,24.215,29634.0
2025-03-17,24.225,24.35,24.185,24.31,65685.0
2025-03-18,24.31,24.39,24.235,24.35,43781.0
2025-03-19,24.33,24.49,24.29,24.48,26817.0
2025-03-20,24.255,24.32,24.235,24.245,94932.0
2025-03-21,24.185,24.185,24.035,24.175,28378.0
2025-03-24,24.145,24.165,24.025,24.115,43427.0
2025-03-25,24.195,24.225,24.165,24.195,59843.0
2025-03-26,23.995,23.995,23.84,23.87,40625.0
2025-03-27,23.86,23.995,23.86,23.975,33446.0
2025-03-28,23.82,23.85,23.69,23.77,34089.0
2025-03-31,23.52,23.67,23.425,23.66,61599.0
2025-04-01,23.65,23.66,23.49,23.56,27461.0
2025-04-02,23.435,23.65,23.385,23.65,22555.0
2025-04-03,23.045,23.085,22.755,22.79,109599.0
2025-04-04,22.125,22.125,21.475,21.475,94294.0
2025-04-07,20.725,21.73,20.595,21.05,268959.0
2025-04-08,21.495,21.72,20.745,20.95,121461.0
2025-04-09,20.87,22.375,20.79,22.285,187066.0
2025-04-10,22.01,22.01,21.335,21.7,41474.0
2025-04-11,21.525,22.09,21.445,22.09,25595.0
2025-04-14,22.225,22.365,22.155,22.265,36855.0
2025-04-15,22.465,22.67,22.445,22.63,41195.0
2025-04-16,22.565,22.63,22.325,22.385,42180.0
2025-04-17,22.525,22.72,22.525,22.59,44643.0
2025-04-21,22.62,22.62,22.305,22.425,67741.0
2025-04-22,22.8,22.97,22.78,22.91,19325.0
2025-04-23,23.135,23.215,23.03,23.095,50413.0
2025-04-24,23.165,23.345,23.105,23.325,24950.0
2025-04-25,23.365,23.445,23.275,23.445,41259.0
2025-04-28,23.465,23.55,23.455,23.53,32158.0
2025-04-29,23.55,23.64,23.52,23.62,36806.0
2025-04-30,23.435,23.53,23.325,23.49,38219.0
2025-05-01,23.6,23.6,23.465,23.53,95642.0
2025-05-02,23.81,23.91,23.76,23.9,54631.0
2025-05-05,23.92,23.975,23.91,23.945,50356.0
2025-05-06,23.89,23.91,23.84,23.84,33196.0
2025-05-07,23.84,23.89,23.77,23.79,43820.0
2025-05-08,24.035,24.035,23.88,23.92,59026.0
2025-05-09,24.145,24.145,24.025,24.075,86170.0
2025-05-12,24.215,24.305,24.135,24.295,108016.0
2025-05-13,24.265,24.295,24.215,24.235,34685.0
2025-05-14,24.335,24.335,24.115,24.125,30350.0
2025-05-15,24.345,24.44,24.335,24.41,33676.0
2025-05-16,24.395,24.53,24.375,24.51,27148.0
2025-05-20,24.72,24.73,24.63,24.71,69070.0
2025-05-21,24.67,24.7,24.47,24.51,70609.0
2025-05-22,24.45,24.53,24.395,24.48,32310.0
2025-05-23,24.175,24.285,24.165,24.275,30122.0
2025-05-26,24.345,24.78,24.325,24.69,29075.0
2025-05-27,24.67,24.77,24.63,24.77,81180.0
2025-05-28,24.69,24.69,24.44,24.51,27106.0
2025-05-29,24.62,24.62,24.44,24.55,58241.0
2025-05-30,24.46,24.63,24.345,24.48,34531.0
2025-06-02,24.5,24.71,24.345,24.71,26658.0
2025-06-03,24.46,24.56,24.44,24.53,87442.0
2025-06-04,24.56,24.63,24.54,24.59,33742.0
2025-06-05,24.61,24.61,24.5,24.53,43380.0
2025-06-06,24.68,24.695,24.6,24.69,48061.0
2025-06-09,24.66,24.72,24.62,24.65,55100.0
2025-06-10,24.74,24.74,24.62,24.66,40683.0
2025-06-11,24.71,24.72,24.6,24.62,33987.0
2025-06-12,24.64,24.73,24.64,24.69,47683.0
2025-06-13,24.405,24.44,24.295,24.345,40472.0
2025-06-16,24.48,24.56,24.355,24.43,42100.0
2025-06-17,24.325,24.325,24.195,24.225,41658.0
2025-06-18,24.315,24.44,24.295,24.365,42014.0
2025-06-19,24.305,24.43,24.145,24.41,25981.0
2025-06-20,24.44,24.49,24.225,24.235,35880.0
2025-06-23,24.175,24.41,24.095,24.41,57617.0
2025-06-24,24.5,24.7,24.5,24.67,48908.0
2025-06-25,24.59,24.59,24.51,24.55,46328.0
2025-06-26,24.63,24.68,24.56,24.68,44340.0
2025-06-27,24.88,25.04,24.84,25.02,33145.0
2025-06-30,24.92,24.92,24.84,24.91,61033.0
2025-07-02,24.8,24.89,24.78,24.86,46990.0
2025-07-03,24.83,25.02,24.8,25.02,420993.0
2025-07-04,24.83,25.01,24.79,25.01,40425.0
2025-07-07,24.97,24.98,24.71,24.78,68214.0
2025-07-08,24.78,24.97,24.78,24.97,35700.0
2025-07-09,25.055,25.155,25.03,25.155,29342.0
2025-07-10,25.115,25.125,25.055,25.105,63643.0
2025-07-11,24.96,24.97,24.86,24.9,35132.0
2025-07-14,24.84,24.93,24.78,24.9,29935.0
2025-07-15,24.9,24.91,24.68,24.71,50079.0
2025-07-16,24.7,24.75,24.6,24.75,27317.0
2025-07-17,24.78,24.91,24.78,24.91,60895.0
2025-07-18,24.92,24.92,24.78,24.81,32137.0
2025-07-21,24.88,24.94,24.83,24.84,76437.0
2025-07-22,24.83,24.87,24.8,24.87,26747.0
2025-07-23,25.185,25.445,25.175,25.435,46035.0
2025-07-24,25.405,25.405,25.335,25.355,62461.0
2025-07-25,25.265,25.425,25.185,25.425,22692.0
2025-07-28,25.395,25.415,25.05,25.105,59413.0
2025-07-29,25.145,25.185,25.075,25.135,32159.0
2025-07-30,25.085,25.155,24.96,25.03,24538.0
2025-07-31,25.03,25.03,24.81,24.87,42491.0
2025-08-01,24.65,24.705,24.51,24.7,80177.0
2025-08-05,25.03,25.03,24.92,24.98,33951.0
2025-08-06,25.055,25.095,24.99,25.085,52328.0
2025-08-07,25.335,25.345,25.205,25.295,47300.0
2025-08-08,25.365,25.475,25.365,25.455,110088.0
2025-08-11,25.425,25.455,25.375,25.395,48877.0
2025-08-12,25.495,25.715,25.485,25.715,32781.0
2025-08-13,25.795,25.855,25.785,25.855,49479.0
2025-08-14,25.815,25.935,25.805,25.935,21383.0
2025-08-15,26.04,26.11,26.03,26.11,31673.0
2025-08-18,26.01,26.08,25.995,26.07,26839.0
2025-08-19,26.2,26.23,26.13,26.16,28555.0
2025-08-20,26.22,26.29,26.19,26.27,22056.0
2025-08-21,26.18,26.21,26.14,26.18,33968.0
2025-08-22,26.29,26.48,26.27,26.41,37799.0
2025-08-25,26.29,26.31,26.14,26.15,25509.0
2025-08-26,26.05,26.08,25.975,26.08,44823.0
2025-08-27,25.915,25.925,25.845,25.925,37583.0
2025-08-28,25.965,25.975,25.925,25.965,62763.0
2025-08-29,25.835,25.835,25.73,25.785,52280.0
2025-09-02,25.515,25.625,25.485,25.605,24209.0
2025-09-03,25.575,25.685,25.565,25.685,35411.0
2025-09-04,25.765,25.92,25.755,25.915,31727.0
2025-09-05,26.08,26.13,25.985,26.08,88930.0
2025-09-08,26.17,26.26,26.14,26.25,73308.0
2025-09-09,26.16,26.27,26.13,26.27,70001.0
2025-09-10,26.32,26.32,26.25,26.28,42622.0
2025-09-11,26.38,26.52,26.38,26.51,41138.0
2025-09-12,26.42,26.43,26.37,26.42,69121.0
2025-09-15,26.5,26.55,26.42,26.44,67574.0
2025-09-16,26.37,26.37,26.28,26.35,81021.0
2025-09-17,26.36,26.39,26.21,26.29,122510.0
2025-09-18,26.33,26.44,26.305,26.42,94656.0
2025-09-19,26.36,26.43,26.2,26.27,211138.0
2025-09-22,26.3,26.45,26.28,26.44,73272.0
2025-09-23,26.49,26.53,26.41,26.47,91191.0
2025-09-24,26.39,26.44,26.34,26.4,70603.0
2025-09-25,26.26,26.28,26.17,26.27,96201.0
2025-09-26,26.37,26.47,26.35,26.47,75470.0
2025-09-29,26.54,26.55,26.45,26.52,39263.0
2025-09-30,26.51,26.66,26.48,26.65,43838.0
2025-10-01,26.81,26.92,26.81,26.89,119297.0
2025-10-02,27.0,27.02,26.91,27.0,34001.0
2025-10-03,27.16,27.23,27.16,27.22,29672.0
2025-10-06,27.3,27.31,27.25,27.28,51549.0
2025-10-07,27.24,27.27,27.02,27.05,57848.0
2025-10-08,27.07,27.12,27.04,27.11,46550.0
2025-10-09,27.11,27.11,26.98,27.04,20308.0
2025-10-10,26.86,26.87,26.42,26.46,93647.0
2025-10-14,26.62,26.93,26.6,26.9,60669.0
2025-10-15,27.02,27.07,26.91,27.03,282568.0
2025-10-16,27.17,27.27,27.1,27.18,68197.0
2025-10-17,27.06,27.16,27.04,27.15,65975.0
2025-10-20,27.29,27.42,27.29,27.41,31221.0
2025-10-21,27.26,27.27,27.19,27.2,50792.0
2025-10-22,27.19,27.19,27.0,27.09,259079.0
2025-10-23,27.15,27.24,27.11,27.21,26055.0
2025-10-24,27.3,27.35,27.28,27.3,36469.0
2025-10-27,27.41,27.48,27.4,27.48,39903.0
2025-10-28,27.45,27.45,27.33,27.33,92530.0
2025-10-29,27.32,27.35,27.04,27.2,108433.0
2025-10-30,27.17,27.22,26.99,27.14,57837.0
2025-10-31,27.21,27.24,27.04,27.16,127825.0
2025-11-03,27.25,27.25,27.16,27.16,25593.0
2025-11-04,26.99,27.14,26.99,27.05,54913.0
2025-11-05,27.12,27.26,27.12,27.22,63773.0
2025-11-06,27.23,27.27,27.13,27.16,53894.0
2025-11-07,26.97,27.13,26.94,27.11,41894.0
2025-11-10,27.26,27.37,27.18,27.37,108245.0
2025-11-11,27.48,27.59,27.44,27.57,28708.0
2025-11-12,27.66,27.73,27.65,27.69,90333.0
2025-11-13,27.61,27.64,27.42,27.44,183239.0
2025-11-14,27.25,27.43,27.25,27.38,38221.0
2025-11-17,27.21,27.26,26.97,27.05,107133.0
2025-11-18,26.63,26.66,26.5,26.59,331240.0
2025-11-19,26.61,26.69,26.55,26.65,56368.0
2025-11-20,26.82,26.86,26.36,26.37,76894.0
2025-11-21,26.6,26.82,26.58,26.77,94879.0
2025-11-24,26.84,26.85,26.73,26.83,61386.0
2025-11-25,26.94,27.12,26.88,27.12,61981.0
2025-11-26,27.24,27.34,27.24,27.31,35662.0