Date,Open,High,Low,Close,Volume
2016-08-23,12.84,12.865,12.84,12.85,1275.0
2016-08-24,12.825,12.825,12.77,12.77,2767.0
2016-08-25,12.725,12.725,12.695,12.725,1066.0
2016-08-26,12.72,12.72,12.72,12.72,1347.0
2016-08-29,12.77,12.77,12.77,12.77,2000.0
2016-08-30,12.81,12.81,12.81,12.81,500.0
2016-08-31,12.68,12.695,12.68,12.695,607.0
2016-09-01,12.79,12.79,12.79,12.79,100.0
2016-09-02,12.88,12.88,12.88,12.88,2000.0
2016-09-06,12.88,12.88,12.88,12.88,0.0
2016-09-07,12.895,12.895,12.86,12.86,520.0
2016-09-08,12.86,12.86,12.86,12.86,0.0
2016-09-09,12.67,12.67,12.67,12.67,1850.0
2016-09-12,12.665,12.67,12.665,12.67,80.0
2016-09-13,12.555,12.555,12.525,12.525,1643.0
2016-09-14,12.515,12.515,12.515,12.515,294.0
2016-09-15,12.515,12.515,12.515,12.515,0.0
2016-09-16,12.595,12.595,12.595,12.595,100.0
2016-09-19,12.595,12.595,12.595,12.595,0.0
2016-09-20,12.685,12.685,12.685,12.685,350.0
2016-09-21,12.735,12.735,12.735,12.735,100.0
2016-09-22,12.89,12.89,12.89,12.89,100.0
2016-09-23,12.84,12.84,12.84,12.84,4700.0
2016-09-26,12.84,12.84,12.84,12.84,0.0
2016-09-27,12.925,12.925,12.925,12.925,0.0
2016-09-28,12.77,12.925,12.77,12.925,98.0
2016-09-29,12.925,12.925,12.925,12.925,0.0
2016-09-30,12.925,12.925,12.925,12.925,0.0
2016-10-03,12.875,12.925,12.875,12.925,50.0
2016-10-04,12.925,12.925,12.925,12.925,0.0
2016-10-05,12.925,12.925,12.925,12.925,0.0
2016-10-06,12.76,12.925,12.75,12.925,132.0
2016-10-07,12.745,12.745,12.735,12.735,424.0
2016-10-11,12.735,12.735,12.73,12.73,1300.0
2016-10-12,12.705,12.775,12.705,12.775,150.0
2016-10-13,12.805,12.805,12.805,12.805,250.0
2016-10-14,12.77,12.77,12.75,12.75,200.0
2016-10-17,12.76,12.775,12.75,12.75,822.0
2016-10-18,12.75,12.75,12.75,12.75,0.0
2016-10-19,12.875,12.97,12.875,12.97,336.0
2016-10-20,12.94,12.97,12.94,12.97,31.0
2016-10-21,13.005,13.005,13.005,13.005,175.0
2016-10-24,13.06,13.06,13.06,13.06,3011.0
2016-10-25,13.04,13.04,13.04,13.04,190.0
2016-10-26,13.04,13.04,13.04,13.04,0.0
2016-10-27,13.04,13.04,13.04,13.04,0.0
2016-10-28,12.995,12.995,12.98,12.98,345.0
2016-10-31,12.94,12.94,12.94,12.94,2850.0
2016-11-01,12.955,12.955,12.94,12.94,15.0
2016-11-02,12.915,12.915,12.785,12.785,205.0
2016-11-03,12.785,12.785,12.785,12.785,0.0
2016-11-04,12.715,12.715,12.715,12.715,3011.0
2016-11-07,12.775,12.805,12.775,12.805,925.0
2016-11-08,12.805,12.805,12.805,12.805,0.0
2016-11-09,12.94,12.94,12.805,12.805,72.0
2016-11-10,12.985,12.985,12.985,12.985,536.0
2016-11-11,12.895,12.895,12.845,12.895,1521.0
2016-11-14,12.75,12.75,12.75,12.75,500.0
2016-11-15,12.75,12.75,12.75,12.75,0.0
2016-11-16,12.845,12.845,12.845,12.845,200.0
2016-11-17,12.93,12.965,12.93,12.965,2101.0
2016-11-18,12.98,13.005,12.98,13.005,250.0
2016-11-21,13.04,13.04,13.04,13.04,600.0
2016-11-22,13.215,13.215,13.185,13.19,618.0
2016-11-23,13.185,13.23,13.185,13.23,138.0
2016-11-24,13.245,13.245,13.22,13.22,152.0
2016-11-25,13.22,13.22,13.22,13.22,0.0
2016-11-28,13.22,13.22,13.22,13.22,0.0
2016-11-29,13.11,13.22,13.11,13.22,85.0
2016-11-30,13.24,13.24,13.24,13.24,601.0
2016-12-01,13.255,13.255,13.255,13.255,700.0
2016-12-02,13.255,13.255,13.255,13.255,0.0
2016-12-05,13.24,13.245,13.24,13.245,365.0
2016-12-06,13.245,13.245,13.245,13.245,0.0
2016-12-07,13.245,13.245,13.245,13.245,0.0
2016-12-08,13.37,13.395,13.37,13.395,615.0
2016-12-09,13.42,13.42,13.42,13.42,523.0
2016-12-12,13.495,13.495,13.42,13.44,1230.0
2016-12-13,13.44,13.44,13.44,13.44,0.0
2016-12-14,13.465,13.465,13.41,13.41,1906.0
2016-12-15,13.385,13.385,13.365,13.365,3405.0
2016-12-16,13.45,13.45,13.38,13.38,3480.0
2016-12-19,13.41,13.41,13.41,13.41,2900.0
2016-12-20,13.425,13.425,13.395,13.395,1620.0
2016-12-21,13.435,13.435,13.435,13.435,100.0
2016-12-22,13.435,13.435,13.435,13.435,0.0
2016-12-23,13.495,13.495,13.475,13.475,205.0
2016-12-28,13.455,13.54,13.455,13.525,1048.0
2016-12-29,13.515,13.525,13.515,13.525,778.0
2016-12-30,13.455,13.455,13.455,13.455,600.0
2017-01-03,13.455,13.455,13.455,13.455,0.0
2017-01-04,13.595,13.635,13.595,13.635,4663.0
2017-01-05,13.7,13.705,13.66,13.705,4417.0
2017-01-06,13.715,13.715,13.625,13.64,924.0
2017-01-09,13.62,13.62,13.54,13.54,1525.0
2017-01-10,13.585,13.585,13.585,13.585,339.0
2017-01-11,13.565,13.565,13.565,13.565,571.0
2017-01-12,13.565,13.57,13.565,13.57,2150.0
2017-01-13,13.585,13.605,13.585,13.605,2003.0
2017-01-16,13.595,13.595,13.595,13.595,262.0
2017-01-17,13.58,13.595,13.58,13.595,61.0
2017-01-18,13.595,13.595,13.595,13.595,0.0
2017-01-19,13.54,13.565,13.54,13.555,16420.0
2017-01-20,13.635,13.675,13.635,13.675,6170.0
2017-01-23,13.675,13.675,13.57,13.57,428.0
2017-01-24,13.65,13.755,13.65,13.745,507.0
2017-01-25,13.76,13.76,13.76,13.76,1000.0
2017-01-26,13.77,13.77,13.745,13.745,274.0
2017-01-27,13.745,13.745,13.745,13.745,0.0
2017-01-30,13.705,13.705,13.555,13.565,2224.0
2017-01-31,13.5,13.5,13.5,13.5,290.0
2017-02-01,13.62,13.62,13.5,13.5,72.0
2017-02-02,13.5,13.5,13.5,13.5,0.0
2017-02-03,13.5,13.5,13.5,13.5,0.0
2017-02-06,13.65,13.65,13.61,13.61,614.0
2017-02-07,13.625,13.65,13.625,13.625,1920.0
2017-02-08,13.625,13.625,13.625,13.625,0.0
2017-02-09,13.755,13.755,13.735,13.735,920.0
2017-02-10,13.865,13.865,13.865,13.865,200.0
2017-02-13,13.91,13.91,13.91,13.91,1100.0
2017-02-14,13.865,13.865,13.865,13.865,280.0
2017-02-15,13.935,13.96,13.935,13.96,6310.0
2017-02-16,13.99,13.99,13.96,13.96,926.0
2017-02-17,13.96,13.96,13.96,13.96,8.0
2017-02-21,14.03,14.035,14.02,14.02,856.0
2017-02-22,13.975,14.02,13.975,14.02,58.0
2017-02-23,14.06,14.06,13.935,13.935,716.0
2017-02-24,13.79,13.79,13.7,13.7,600.0
2017-02-27,13.745,13.745,13.66,13.66,6205.0
2017-02-28,13.64,13.66,13.635,13.635,2899.0
2017-03-01,13.72,13.79,13.72,13.79,1715.0
2017-03-02,13.73,13.755,13.715,13.73,459.0
2017-03-03,13.715,13.775,13.715,13.775,1130.0
2017-03-06,13.745,13.745,13.675,13.745,50125.0
2017-03-07,13.775,13.775,13.775,13.775,437.0
2017-03-08,13.715,13.715,13.675,13.675,1118.0
2017-03-09,13.72,13.72,13.705,13.705,538.0
2017-03-10,13.76,13.76,13.68,13.68,300.0
2017-03-13,13.7,13.72,13.7,13.7,1651.0
2017-03-14,13.635,13.635,13.62,13.62,1770.0
2017-03-15,13.65,13.65,13.635,13.635,396.0
2017-03-16,13.79,13.79,13.79,13.79,162.0
2017-03-17,13.76,13.775,13.73,13.77,43375.0
2017-03-20,13.715,13.715,13.64,13.64,17072.0
2017-03-21,13.675,13.675,13.675,13.675,18900.0
2017-03-22,13.5,13.54,13.5,13.54,563.0
2017-03-23,13.62,13.62,13.54,13.54,5.0
2017-03-24,13.715,13.715,13.54,13.54,162.0
2017-03-27,13.675,13.675,13.675,13.675,1050.0
2017-03-28,13.755,13.755,13.755,13.755,700.0
2017-03-29,13.815,13.82,13.775,13.82,2672.0
2017-03-30,13.87,13.87,13.815,13.815,1296.0
2017-03-31,13.79,13.79,13.78,13.78,185.0
2017-04-03,13.805,13.83,13.765,13.83,643.0
2017-04-04,13.795,13.86,13.795,13.83,600.0
2017-04-05,13.915,13.94,13.89,13.89,1460.0
2017-04-06,13.885,13.91,13.885,13.885,316.0
2017-04-07,13.915,13.915,13.87,13.9,7866.0
2017-04-10,13.87,13.93,13.87,13.93,1221.0
2017-04-11,13.94,13.94,13.83,13.885,3015.0
2017-04-12,13.915,13.915,13.86,13.86,491.0
2017-04-13,13.86,13.86,13.78,13.78,1996.0
2017-04-17,13.82,13.86,13.82,13.86,5032.0
2017-04-18,13.85,13.85,13.815,13.815,1062.0
2017-04-19,13.875,13.875,13.765,13.775,2500.0
2017-04-20,13.835,13.835,13.775,13.775,62.0
2017-04-21,13.845,13.845,13.835,13.835,300.0
2017-04-24,13.94,13.965,13.925,13.95,6389.0
2017-04-25,13.985,13.985,13.965,13.965,2529.0
2017-04-26,13.955,13.955,13.94,13.955,2016.0
2017-04-27,13.765,13.765,13.71,13.75,8672.0
2017-04-28,13.85,13.85,13.815,13.815,1459.0
2017-05-01,13.83,13.83,13.795,13.82,520.0
2017-05-02,13.85,13.86,13.85,13.85,905.0
2017-05-03,13.835,13.845,13.795,13.795,847.0
2017-05-04,13.78,13.78,13.645,13.655,762.0
2017-05-05,13.735,13.795,13.735,13.795,350.0
2017-05-08,13.86,13.86,13.835,13.86,2323.0
2017-05-09,13.9,13.9,13.79,13.805,3105.0
2017-05-10,13.835,13.835,13.805,13.805,35.0
2017-05-11,13.86,13.91,13.78,13.78,3693.0
2017-05-12,13.82,13.82,13.78,13.78,265.0
2017-05-15,13.87,13.875,13.87,13.87,641.0
2017-05-16,13.915,13.915,13.795,13.795,910.0
2017-05-17,13.7,13.795,13.565,13.795,1494.0
2017-05-18,13.535,13.585,13.48,13.585,2223.0
2017-05-19,13.63,13.63,13.63,13.63,125.0
2017-05-23,13.765,13.775,13.755,13.755,600.0
2017-05-24,13.75,13.75,13.66,13.67,2111.0
2017-05-25,13.64,13.64,13.615,13.615,800.0
2017-05-26,13.68,13.685,13.615,13.615,315.0
2017-05-29,13.71,13.725,13.7,13.7,2099.0
2017-05-30,13.66,13.66,13.66,13.66,130.0
2017-05-31,13.66,13.66,13.615,13.615,433.0
2017-06-01,13.66,13.66,13.615,13.615,303.0
2017-06-02,13.725,13.735,13.725,13.735,200.0
2017-06-05,13.72,13.72,13.685,13.685,292.0
2017-06-06,13.685,13.735,13.68,13.735,625.0
2017-06-07,13.735,13.735,13.735,13.735,168.0
2017-06-08,13.735,13.735,13.735,13.735,0.0
2017-06-09,13.72,13.755,13.72,13.755,819.0
2017-06-12,13.87,13.87,13.67,13.67,1700.0
2017-06-13,13.7,13.7,13.64,13.655,399.0
2017-06-14,13.655,13.655,13.655,13.655,0.0
2017-06-15,13.645,13.645,13.44,13.49,1979.0
2017-06-16,13.505,13.505,13.455,13.465,2159.0
2017-06-19,13.575,13.585,13.575,13.585,700.0
2017-06-20,13.49,13.585,13.49,13.585,900.0
2017-06-21,13.505,13.585,13.505,13.585,200.0
2017-06-22,13.505,13.52,13.505,13.52,1290.0
2017-06-23,13.56,13.63,13.56,13.63,1200.0
2017-06-26,13.655,13.655,13.63,13.63,400.0
2017-06-27,13.66,13.66,13.62,13.62,5820.0
2017-06-28,13.64,13.64,13.62,13.62,400.0
2017-06-29,13.62,13.62,13.62,13.62,0.0
2017-06-30,13.485,13.505,13.485,13.5,1508.0
2017-07-04,13.54,13.54,13.485,13.485,232.0
2017-07-05,13.53,13.53,13.42,13.42,3529.0
2017-07-06,13.475,13.475,13.465,13.475,319.0
2017-07-07,13.445,13.445,13.365,13.365,387.0
2017-07-10,13.395,13.395,13.395,13.395,750.0
2017-07-11,13.475,13.485,13.45,13.45,4127.0
2017-07-12,13.45,13.45,13.45,13.45,0.0
2017-07-13,13.545,13.545,13.5,13.505,772.0
2017-07-14,13.525,13.525,13.525,13.525,337.0
2017-07-17,13.515,13.53,13.515,13.53,422.0
2017-07-18,13.5,13.515,13.5,13.515,1023.0
2017-07-19,13.585,13.585,13.585,13.585,100.0
2017-07-20,13.595,13.6,13.595,13.6,2340.0
2017-07-21,13.57,13.57,13.515,13.53,3076.0
2017-07-24,13.515,13.515,13.465,13.485,2995.0
2017-07-25,13.62,13.62,13.585,13.585,330.0
2017-07-26,13.585,13.61,13.565,13.565,420.0
2017-07-27,13.54,13.565,13.485,13.485,1039.0
2017-07-28,13.485,13.485,13.485,13.485,0.0
2017-07-31,13.49,13.49,13.485,13.485,10.0
2017-08-01,13.525,13.585,13.525,13.585,270.0
2017-08-02,13.585,13.61,13.585,13.61,142.0
2017-08-03,13.64,13.64,13.64,13.64,100.0
2017-08-04,13.58,13.58,13.57,13.57,739.0
2017-08-08,13.57,13.57,13.57,13.57,0.0
2017-08-09,13.6,13.6,13.6,13.6,1500.0
2017-08-10,13.585,13.585,13.585,13.585,151.0
2017-08-11,13.445,13.585,13.435,13.585,268.0
2017-08-14,13.5,13.545,13.5,13.525,3748.0
2017-08-15,13.525,13.525,13.485,13.525,284.0
2017-08-16,13.545,13.545,13.485,13.485,2540.0
2017-08-17,13.485,13.485,13.435,13.435,4095.0
2017-08-18,13.325,13.325,13.325,13.325,200.0
2017-08-21,13.37,13.37,13.37,13.37,698.0
2017-08-22,13.395,13.395,13.37,13.37,200.0
2017-08-23,13.385,13.485,13.385,13.485,300.0
2017-08-24,13.45,13.45,13.45,13.45,124.0
2017-08-25,13.475,13.485,13.475,13.485,1685.0
2017-08-28,13.485,13.485,13.485,13.485,115.0
2017-08-29,13.485,13.485,13.485,13.485,0.0
2017-08-30,13.505,13.565,13.505,13.565,30120.0
2017-08-31,13.555,13.57,13.555,13.57,544.0
2017-09-01,13.57,13.57,13.57,13.57,0.0
2017-09-05,13.61,13.61,13.61,13.61,5850.0
2017-09-06,13.62,13.62,13.475,13.475,3361.0
2017-09-07,13.46,13.46,13.45,13.45,300.0
2017-09-08,13.41,13.41,13.395,13.405,500.0
2017-09-11,13.46,13.475,13.46,13.475,1350.0
2017-09-12,13.475,13.475,13.475,13.475,115.0
2017-09-13,13.54,13.565,13.54,13.54,331.0
2017-09-14,13.595,13.6,13.515,13.6,2314.0
2017-09-15,13.57,13.6,13.57,13.585,1875.0
2017-09-18,13.585,13.585,13.585,13.585,0.0
2017-09-19,13.635,13.715,13.635,13.715,305.0
2017-09-20,13.705,13.77,13.705,13.76,650.0
2017-09-21,13.76,13.76,13.76,13.76,0.0
2017-09-22,13.82,13.84,13.82,13.84,1027.0
2017-09-25,13.875,13.875,13.81,13.86,745.0
2017-09-26,13.865,13.865,13.865,13.865,117.0
2017-09-27,13.95,13.95,13.95,13.95,0.0
2017-09-28,13.95,13.95,13.95,13.95,0.0
2017-09-29,14.04,14.045,14.04,14.045,9450.0
2017-10-02,14.03,14.085,14.03,14.085,5187.0
2017-10-03,14.105,14.125,14.085,14.085,2150.0
2017-10-04,14.085,14.085,14.085,14.085,0.0
2017-10-05,14.165,14.175,14.145,14.175,1167.0
2017-10-06,14.44,14.44,14.175,14.175,26.0
2017-10-10,14.15,14.15,14.15,14.15,875.0
2017-10-11,14.175,14.19,14.175,14.19,440.0
2017-10-12,14.19,14.19,14.145,14.145,496.0
2017-10-13,14.215,14.215,14.215,14.215,165.0
2017-10-16,14.23,14.23,14.215,14.215,2120.0
2017-10-17,14.2,14.2,14.19,14.19,1275.0
2017-10-18,14.24,14.24,14.185,14.185,605.0
2017-10-19,14.165,14.2,14.165,14.2,1025.0
2017-10-20,14.255,14.255,14.2,14.2,200.0
2017-10-23,14.265,14.265,14.2,14.2,300.0
2017-10-24,14.31,14.31,14.28,14.285,3800.0
2017-10-25,14.255,14.28,14.215,14.215,417.0
2017-10-26,14.28,14.28,14.28,14.28,1200.0
2017-10-27,14.285,14.335,14.285,14.325,2327.0
2017-10-30,14.375,14.385,14.375,14.385,943.0
2017-10-31,14.415,14.44,14.415,14.43,2820.0
2017-11-01,14.45,14.45,14.415,14.415,939.0
2017-11-02,14.415,14.415,14.39,14.39,366.0
2017-11-03,14.4,14.4,14.4,14.4,1114.0
2017-11-06,14.45,14.45,14.45,14.45,1232.0
2017-11-07,14.455,14.49,14.45,14.48,484.0
2017-11-08,14.49,14.49,14.47,14.47,642.0
2017-11-09,14.47,14.47,14.47,14.47,0.0
2017-11-10,14.47,14.47,14.4,14.4,3200.0
2017-11-13,14.41,14.41,14.41,14.41,150.0
2017-11-14,14.35,14.365,14.325,14.35,820.0
2017-11-15,14.265,14.31,14.24,14.31,1800.0
2017-11-16,14.31,14.31,14.31,14.31,617.0
2017-11-17,14.365,14.39,14.365,14.39,300.0
2017-11-20,14.4,14.43,14.4,14.415,917.0
2017-11-21,14.455,14.455,14.415,14.415,75.0
2017-11-22,14.49,14.495,14.415,14.415,705.0
2017-11-23,14.495,14.495,14.495,14.495,652.0
2017-11-24,14.49,14.505,14.49,14.505,825.0
2017-11-27,14.53,14.53,14.43,14.43,401.0
2017-11-28,14.465,14.47,14.425,14.425,1223.0
2017-11-29,14.35,14.425,14.35,14.425,500.0
2017-11-30,14.44,14.48,14.44,14.48,2049.0
2017-12-01,14.48,14.495,14.45,14.45,926.0
2017-12-04,14.47,14.47,14.44,14.44,533.0
2017-12-05,14.375,14.375,14.35,14.35,2300.0
2017-12-06,14.325,14.365,14.295,14.36,3007.0
2017-12-07,14.375,14.425,14.375,14.425,273.0
2017-12-08,14.49,14.52,14.47,14.52,1150.0
2017-12-11,14.51,14.51,14.505,14.505,912.0
2017-12-12,14.545,14.545,14.535,14.535,200.0
2017-12-13,14.59,14.59,14.55,14.55,6125.0
2017-12-14,14.57,14.57,14.55,14.55,300.0
2017-12-15,14.51,14.51,14.505,14.505,296.0
2017-12-18,14.505,14.505,14.505,14.505,0.0
2017-12-19,14.53,14.61,14.53,14.57,2555.0
2017-12-20,14.59,14.59,14.57,14.57,800.0
2017-12-21,14.6,14.6,14.6,14.6,100.0
2017-12-22,14.61,14.61,14.61,14.61,164.0
2017-12-27,14.61,14.61,14.605,14.605,400.0
2017-12-28,14.62,14.635,14.605,14.635,4290.0
2017-12-29,14.675,14.675,14.635,14.635,60.0
2018-01-02,14.66,14.78,14.635,14.635,572.0
2018-01-03,14.775,14.79,14.765,14.78,5120.0
2018-01-04,14.815,14.83,14.815,14.83,9144.0
2018-01-05,14.78,14.78,14.75,14.775,910.0
2018-01-08,14.735,14.79,14.735,14.74,1204.0
2018-01-09,14.79,14.79,14.76,14.76,1650.0
2018-01-10,14.7,14.765,14.695,14.695,3299.0
2018-01-11,14.715,14.725,14.715,14.725,6345.0
2018-01-12,14.735,14.74,14.725,14.725,1601.0
2018-01-15,14.765,14.79,14.765,14.775,4088.0
2018-01-16,14.75,14.78,14.725,14.775,3531.0
2018-01-17,14.75,14.775,14.75,14.775,950.0
2018-01-18,14.775,14.775,14.775,14.775,300.0
2018-01-19,14.775,14.79,14.75,14.79,1695.0
2018-01-22,14.82,14.82,14.75,14.75,2252.0
2018-01-23,14.76,14.765,14.76,14.765,1117.0
2018-01-24,14.75,14.805,14.75,14.75,430.0
2018-01-25,14.805,14.805,14.67,14.675,6330.0
2018-01-26,14.62,14.685,14.62,14.685,2904.0
2018-01-29,14.695,14.695,14.595,14.595,3729.0
2018-01-30,14.565,14.565,14.45,14.45,4322.0
2018-01-31,14.505,14.505,14.4,14.46,3144.0
2018-02-01,14.45,14.45,14.345,14.395,1173.0
2018-02-02,14.385,14.385,14.13,14.135,4759.0
2018-02-05,14.07,14.08,13.9,13.91,19560.0
2018-02-06,13.7,13.935,13.61,13.935,3265.0
2018-02-07,13.975,13.985,13.885,13.925,6257.0
2018-02-08,13.795,13.795,13.7,13.7,774.0
2018-02-09,13.685,13.685,13.44,13.57,1692.0
2018-02-12,13.775,13.845,13.715,13.835,4313.0
2018-02-13,13.775,13.775,13.725,13.74,2829.0
2018-02-14,13.74,13.74,13.74,13.74,0.0
2018-02-15,13.74,13.74,13.74,13.74,0.0
2018-02-16,14.025,14.025,13.985,14.005,4273.0
2018-02-20,13.99,14.0,13.965,13.985,2805.0
2018-02-21,14.04,14.135,14.04,14.11,20360.0
2018-02-22,14.08,14.08,14.08,14.08,100.0
2018-02-23,14.15,14.16,14.11,14.16,1186.0
2018-02-26,14.25,14.25,14.225,14.25,2357.0
2018-02-27,14.28,14.28,14.25,14.25,1226.0
2018-02-28,14.07,14.07,14.07,14.07,200.0
2018-03-01,13.985,14.005,13.935,13.975,2820.0
2018-03-02,13.975,13.975,13.975,13.975,0.0
2018-03-05,13.965,14.08,13.935,13.985,3668.0
2018-03-06,14.12,14.12,14.11,14.11,400.0
2018-03-07,14.105,14.105,14.04,14.105,1671.0
2018-03-08,14.07,14.105,14.07,14.105,471.0
2018-03-09,14.15,14.15,14.145,14.145,2700.0
2018-03-12,14.15,14.17,14.145,14.145,300.0
2018-03-13,14.24,14.24,14.185,14.215,3095.0
2018-03-14,14.265,14.265,14.2,14.215,1700.0
2018-03-15,14.235,14.235,14.235,14.235,100.0
2018-03-16,14.275,14.315,14.275,14.28,542.0
2018-03-19,14.225,14.255,14.12,14.12,1440.0
2018-03-20,14.19,14.19,14.12,14.12,2800.0
2018-03-21,14.265,14.28,14.265,14.28,259.0
2018-03-22,14.005,14.005,14.005,14.005,1200.0
2018-03-23,14.065,14.065,13.855,13.855,2667.0
2018-03-26,13.91,13.91,13.835,13.845,2645.0
2018-03-27,13.955,13.965,13.865,13.865,1432.0
2018-03-28,13.815,13.835,13.815,13.825,3450.0
2018-03-29,13.825,13.825,13.825,13.825,0.0
2018-04-02,13.965,13.965,13.81,13.815,4151.0
2018-04-03,13.81,13.81,13.81,13.81,100.0
2018-04-04,13.67,13.81,13.67,13.81,1120.0
2018-04-05,13.855,13.98,13.855,13.965,1410.0
2018-04-06,13.905,13.965,13.88,13.965,119.0
2018-04-09,13.915,13.915,13.915,13.915,100.0
2018-04-10,13.985,13.985,13.98,13.98,457.0
2018-04-11,13.98,13.98,13.98,13.98,0.0
2018-04-12,13.98,13.98,13.98,13.98,0.0
2018-04-13,13.94,13.98,13.94,13.98,5.0
2018-04-16,13.955,13.98,13.94,13.98,164.0
2018-04-17,14.075,14.075,13.97,14.01,5216.0
2018-04-18,14.085,14.175,14.085,14.175,450.0
2018-04-19,14.2,14.2,14.075,14.075,660.0
2018-04-20,14.075,14.075,14.075,14.075,0.0
2018-04-23,14.135,14.165,14.135,14.135,957.0
2018-04-24,14.135,14.135,14.135,14.135,0.0
2018-04-25,14.125,14.15,14.125,14.15,1489.0
2018-04-26,14.255,14.255,14.15,14.15,2000.0
2018-04-27,14.28,14.28,14.15,14.15,5.0
2018-04-30,14.335,14.335,14.28,14.28,1085.0
2018-05-01,14.23,14.28,14.23,14.28,17.0
2018-05-02,14.295,14.295,14.225,14.265,805.0
2018-05-03,14.175,14.265,14.175,14.265,474.0
2018-05-04,14.28,14.36,14.265,14.36,1043.0
2018-05-07,14.435,14.435,14.435,14.435,500.0
2018-05-08,14.4,14.435,14.4,14.435,875.0
2018-05-09,14.505,14.505,14.5,14.5,300.0
2018-05-10,14.505,14.505,14.505,14.505,200.0
2018-05-11,14.595,14.595,14.505,14.505,119.0
2018-05-14,14.635,14.685,14.635,14.685,1550.0
2018-05-15,14.745,14.745,14.655,14.685,4888.0
2018-05-16,14.7,14.7,14.695,14.7,1252.0
2018-05-17,14.735,14.745,14.735,14.745,692.0
2018-05-18,14.735,14.745,14.725,14.735,931.0
2018-05-22,14.81,14.81,14.81,14.81,2250.0
2018-05-23,14.695,14.81,14.695,14.81,500.0
2018-05-24,14.71,14.81,14.71,14.81,100.0
2018-05-25,14.695,14.7,14.685,14.685,778.0
2018-05-28,14.66,14.67,14.63,14.63,5375.0
2018-05-29,14.57,14.57,14.53,14.53,225.0
2018-05-30,14.615,14.615,14.57,14.57,1300.0
2018-05-31,14.67,14.67,14.66,14.67,2437.0
2018-06-01,14.655,14.695,14.655,14.695,1500.0
2018-06-04,14.68,14.695,14.68,14.695,200.0
2018-06-05,14.75,14.775,14.735,14.735,1669.0
2018-06-06,14.775,14.775,14.735,14.735,1300.0
2018-06-07,14.785,14.785,14.785,14.785,650.0
2018-06-08,14.79,14.79,14.785,14.785,110.0
2018-06-11,14.875,14.875,14.875,14.875,190.0
2018-06-12,14.85,14.875,14.85,14.875,23.0
2018-06-13,14.92,14.93,14.905,14.905,706.0
2018-06-14,14.895,14.895,14.895,14.895,100.0
2018-06-15,14.96,14.96,14.895,14.92,838.0
2018-06-18,14.905,14.92,14.905,14.92,75.0
2018-06-19,14.92,14.92,14.92,14.92,0.0
2018-06-20,14.92,14.92,14.92,14.92,0.0
2018-06-21,14.985,14.985,14.96,14.98,1935.0
2018-06-22,14.98,14.98,14.98,14.98,0.0
2018-06-25,15.06,15.06,14.81,14.83,1606.0
2018-06-26,14.865,14.865,14.83,14.83,500.0
2018-06-27,14.92,14.92,14.92,14.92,0.0
2018-06-28,14.785,14.795,14.785,14.795,2500.0
2018-06-29,14.945,14.945,14.945,14.945,100.0
2018-07-03,15.01,15.01,14.945,14.945,1100.0
2018-07-04,14.945,14.945,14.945,14.945,0.0
2018-07-05,14.975,14.975,14.91,14.91,350.0
2018-07-06,14.95,14.95,14.91,14.91,100.0
2018-07-09,15.0,15.09,15.0,15.03,218.0
2018-07-10,15.13,15.155,15.13,15.155,221.0
2018-07-11,15.08,15.155,15.065,15.155,1657.0
2018-07-12,15.195,15.195,15.195,15.195,260.0
2018-07-13,15.18,15.18,15.17,15.18,380.0
2018-07-16,15.145,15.155,15.14,15.14,1268.0
2018-07-17,15.115,15.14,15.105,15.14,298.0
2018-07-18,15.12,15.12,15.12,15.12,518.0
2018-07-19,15.12,15.12,15.12,15.12,0.0
2018-07-20,15.14,15.14,15.12,15.12,8.0
2018-07-23,15.12,15.12,15.055,15.055,2194.0
2018-07-24,15.08,15.14,15.05,15.08,90300.0
2018-07-25,14.99,15.055,14.99,15.055,1702.0
2018-07-26,14.985,15.115,14.985,15.105,3161.0
2018-07-27,15.105,15.105,15.105,15.105,0.0
2018-07-30,15.105,15.105,15.105,15.105,0.0
2018-07-31,15.065,15.065,15.05,15.065,6860.0
2018-08-01,15.03,15.03,15.015,15.025,1007.0
2018-08-02,15.025,15.025,15.025,15.025,0.0
2018-08-03,15.08,15.08,15.08,15.08,900.0
2018-08-07,15.155,15.155,15.01,15.01,1255.0
2018-08-08,14.96,15.01,14.96,15.01,200.0
2018-08-09,15.04,15.075,15.01,15.01,332.0
2018-08-10,15.04,15.04,15.01,15.01,305.0
2018-08-13,14.99,15.01,14.965,14.965,3187.0
2018-08-14,14.95,15.0,14.95,15.0,2100.0
2018-08-15,14.925,14.925,14.83,14.925,728.0
2018-08-16,14.96,14.96,14.96,14.96,800.0
2018-08-17,14.91,14.96,14.91,14.96,600.0
2018-08-20,15.025,15.055,15.015,15.025,2110.0
2018-08-21,15.04,15.075,15.04,15.04,800.0
2018-08-22,15.03,15.065,15.03,15.065,3040.0
2018-08-23,15.05,15.065,15.0,15.065,1407.0
2018-08-24,15.04,15.04,15.04,15.04,258.0
2018-08-27,15.09,15.145,15.09,15.145,3078.0
2018-08-28,15.03,15.05,15.03,15.05,779.0
2018-08-29,15.115,15.115,15.115,15.115,350.0
2018-08-30,15.075,15.08,15.065,15.08,1867.0
2018-08-31,15.05,15.05,14.985,14.985,878.0
2018-09-04,14.925,14.925,14.925,14.925,1600.0
2018-09-05,14.885,14.885,14.78,14.87,9243.0
2018-09-06,14.87,14.87,14.83,14.83,431.0
2018-09-07,14.785,14.785,14.715,14.765,8666.0
2018-09-10,14.855,14.855,14.845,14.855,362.0
2018-09-11,14.795,14.855,14.74,14.855,2728.0
2018-09-12,14.895,14.895,14.785,14.795,1423.0
2018-09-13,14.795,14.795,14.795,14.795,0.0
2018-09-14,14.765,14.795,14.765,14.795,104.0
2018-09-17,14.78,14.83,14.78,14.81,3270.0
2018-09-18,14.86,14.92,14.845,14.92,1400.0
2018-09-19,14.96,14.96,14.96,14.96,200.0
2018-09-20,14.945,14.96,14.945,14.96,450.0
2018-09-21,14.935,14.965,14.935,14.965,1723.0
2018-09-24,14.965,14.965,14.965,14.965,0.0
2018-09-25,14.99,14.99,14.965,14.965,100.0
2018-09-26,14.88,14.955,14.88,14.955,673.0
2018-09-27,15.01,15.01,14.97,14.97,412.0
2018-09-28,14.955,14.97,14.955,14.97,40.0
2018-10-01,14.94,14.94,14.875,14.875,2876.0
2018-10-02,14.805,14.85,14.805,14.805,632.0
2018-10-03,14.805,14.83,14.805,14.805,1250.0
2018-10-04,14.85,14.85,14.74,14.85,1137.0
2018-10-05,14.805,14.805,14.74,14.74,640.0
2018-10-09,14.65,14.665,14.65,14.66,1520.0
2018-10-10,14.42,14.42,14.42,14.42,569.0
2018-10-11,14.29,14.29,14.175,14.28,1290.0
2018-10-12,14.215,14.215,14.175,14.175,1620.0
2018-10-15,14.29,14.305,14.25,14.265,2768.0
2018-10-16,14.265,14.265,14.265,14.265,234.0
2018-10-17,14.39,14.395,14.295,14.355,4900.0
2018-10-18,14.33,14.355,14.295,14.355,190.0
2018-10-19,14.29,14.355,14.29,14.355,600.0
2018-10-22,14.32,14.32,14.215,14.215,4288.0
2018-10-23,14.075,14.09,14.075,14.09,300.0
2018-10-24,14.135,14.135,13.97,14.09,230.0
2018-10-25,13.86,13.885,13.855,13.885,3118.0
2018-10-26,13.73,13.765,13.69,13.765,1111.0
2018-10-29,13.87,13.87,13.63,13.63,607.0
2018-10-30,13.68,13.68,13.68,13.68,2500.0
2018-10-31,13.885,13.93,13.885,13.93,4585.0
2018-11-01,13.91,13.93,13.91,13.93,300.0
2018-11-02,14.11,14.11,13.93,13.93,300.0
2018-11-05,13.995,14.06,13.985,14.06,45180.0
2018-11-06,14.16,14.16,14.14,14.16,700.0
2018-11-07,14.24,14.24,14.225,14.24,400.0
2018-11-08,14.24,14.24,14.215,14.215,2350.0
2018-11-09,14.15,14.215,14.125,14.215,102.0
2018-11-12,14.05,14.05,14.05,14.05,140.0
2018-11-13,14.09,14.1,14.01,14.035,1912.0
2018-11-14,14.11,14.11,14.025,14.025,950.0
2018-11-15,13.995,13.995,13.97,13.97,587.0
2018-11-16,14.02,14.02,14.02,14.02,500.0
2018-11-19,14.035,14.035,13.95,13.95,2820.0
2018-11-20,13.95,13.95,13.95,13.95,0.0
2018-11-21,13.95,13.95,13.95,13.95,0.0
2018-11-22,13.975,13.975,13.95,13.95,2000.0
2018-11-23,13.83,13.86,13.83,13.86,6443.0
2018-11-26,13.935,13.96,13.92,13.92,1169.0
2018-11-27,13.845,13.895,13.845,13.845,722.0
2018-11-28,13.91,14.01,13.91,14.01,1600.0
2018-11-29,14.065,14.11,14.065,14.11,3500.0
2018-11-30,14.01,14.01,14.01,14.01,100.0
2018-12-03,14.265,14.265,14.1,14.265,2463.0
2018-12-04,14.265,14.265,14.265,14.265,0.0
2018-12-05,14.05,14.05,14.035,14.035,527.0
2018-12-06,13.845,13.845,13.795,13.795,1202.0
2018-12-07,13.895,13.895,13.88,13.895,906.0
2018-12-10,13.7,13.7,13.64,13.64,2400.0
2018-12-11,13.78,13.78,13.63,13.63,628.0
2018-12-12,13.63,13.63,13.63,13.63,0.0
2018-12-13,13.765,13.765,13.765,13.765,900.0
2018-12-14,13.615,13.65,13.54,13.55,1577.0
2018-12-17,13.525,13.535,13.36,13.36,800.0
2018-12-18,13.36,13.36,13.36,13.36,0.0
2018-12-19,13.445,13.5,13.295,13.295,1852.0
2018-12-20,13.285,13.285,13.23,13.23,645.0
2018-12-21,13.17,13.23,13.13,13.13,52125.0
2018-12-24,12.9,12.935,12.86,12.89,2916.0
2018-12-27,13.12,13.145,13.12,13.145,1980.0
2018-12-28,13.28,13.28,13.255,13.255,3418.0
2018-12-31,13.32,13.37,13.27,13.295,2454.0
2019-01-02,13.23,13.36,13.19,13.36,1325.0
2019-01-03,13.355,13.355,13.27,13.27,1300.0
2019-01-04,13.395,13.42,13.38,13.42,2100.0
2019-01-07,13.46,13.495,13.435,13.495,592.0
2019-01-08,13.63,13.63,13.545,13.63,3300.0
2019-01-09,13.675,13.675,13.63,13.63,1000.0
2019-01-10,13.725,13.85,13.725,13.85,1826.0
2019-01-11,13.885,13.885,13.85,13.86,860.0
2019-01-14,13.895,13.96,13.885,13.96,4287.0
2019-01-15,13.97,14.015,13.95,14.015,2455.0
2019-01-16,14.065,14.075,14.035,14.065,4391.0
2019-01-17,14.06,14.15,14.06,14.15,3715.0
2019-01-18,14.25,14.265,14.15,14.15,708.0
2019-01-21,14.285,14.285,14.215,14.25,3559.0
2019-01-22,14.24,14.25,14.125,14.125,3101.0
2019-01-23,14.165,14.165,14.14,14.16,4168.0
2019-01-24,14.185,14.225,14.175,14.2,3929.0
2019-01-25,14.315,14.315,14.2,14.2,200.0
2019-01-28,14.25,14.3,14.225,14.225,960.0
2019-01-29,14.39,14.43,14.39,14.43,1055.0
2019-01-30,14.43,14.43,14.415,14.43,914.0
2019-01-31,14.465,14.465,14.465,14.465,128.0
2019-02-01,14.515,14.515,14.44,14.48,1855.0
2019-02-04,14.48,14.54,14.455,14.53,5599.0
2019-02-05,14.575,14.625,14.565,14.625,12125.0
2019-02-06,14.615,14.675,14.615,14.675,4712.0
2019-02-07,14.63,14.63,14.63,14.63,856.0
2019-02-08,14.59,14.59,14.525,14.59,1067.0
2019-02-11,14.565,14.575,14.505,14.505,383.0
2019-02-12,14.55,14.55,14.53,14.55,946.0
2019-02-13,14.605,14.605,14.55,14.55,1200.0
2019-02-14,14.575,14.65,14.565,14.65,49735.0
2019-02-15,14.7,14.78,14.7,14.78,1834.0
2019-02-19,14.795,14.87,14.79,14.865,5184.0
2019-02-20,14.89,14.945,14.89,14.92,1900.0
2019-02-21,14.93,14.945,14.895,14.93,1095.0
2019-02-22,14.965,14.99,14.945,14.945,2893.0
2019-02-25,14.97,15.015,14.955,14.99,6227.0
2019-02-26,14.97,15.02,14.97,14.99,362.0
2019-02-27,14.995,15.005,14.93,14.995,6085.0
2019-02-28,14.94,14.945,14.93,14.93,810.0
2019-03-01,15.045,15.045,15.045,15.045,165.0
2019-03-04,15.015,15.015,14.915,14.97,6418.0
2019-03-05,14.995,15.005,14.995,14.995,499.0
2019-03-06,15.04,15.04,14.995,14.995,800.0
2019-03-07,14.995,15.03,14.94,14.97,3221.0
2019-03-08,14.915,14.97,14.845,14.97,130.0
2019-03-11,14.97,15.055,14.97,15.055,900.0
2019-03-12,15.06,15.06,15.04,15.06,281.0
2019-03-13,15.07,15.105,15.07,15.105,668.0
2019-03-14,15.07,15.08,15.005,15.005,2571.0
2019-03-15,15.005,15.005,15.005,15.005,0.0
2019-03-18,15.095,15.16,15.095,15.145,3498.0
2019-03-19,15.21,15.21,15.18,15.18,6800.0
2019-03-20,15.11,15.155,15.08,15.08,1512.0
2019-03-21,15.12,15.195,15.12,15.195,705.0
2019-03-22,15.12,15.195,15.12,15.195,300.0
2019-03-25,15.005,15.04,14.99,15.005,393.0
2019-03-26,15.08,15.115,15.07,15.07,841.0
2019-03-27,15.09,15.09,15.09,15.09,190.0
2019-03-28,15.07,15.115,15.07,15.115,848.0
2019-03-29,15.17,15.17,15.065,15.065,4066.0
2019-04-01,15.145,15.18,15.145,15.18,6205.0
2019-04-02,15.19,15.19,15.18,15.18,1300.0
2019-04-03,15.255,15.265,15.195,15.265,2217.0
2019-04-04,15.215,15.265,15.215,15.265,1240.0
2019-04-05,15.33,15.33,15.29,15.32,1750.0
2019-04-08,15.34,15.34,15.315,15.315,4234.0
2019-04-09,15.315,15.315,15.27,15.27,663.0
2019-04-10,15.345,15.365,15.345,15.345,1475.0
2019-04-11,15.345,15.37,15.34,15.345,1270.0
2019-04-12,15.395,15.44,15.395,15.395,1750.0
2019-04-15,15.415,15.475,15.415,15.415,431.0
2019-04-16,15.49,15.49,15.455,15.455,1260.0
2019-04-17,15.5,15.5,15.48,15.48,373.0
2019-04-18,15.505,15.55,15.48,15.48,111.0
2019-04-22,15.565,15.565,15.5,15.565,2110.0
2019-04-23,15.54,15.59,15.54,15.575,785.0
2019-04-24,15.6,15.6,15.54,15.555,3049.0
2019-04-25,15.53,15.54,15.525,15.53,4863.0
2019-04-26,15.5,15.55,15.5,15.53,3310.0
2019-04-29,15.54,15.575,15.53,15.575,2622.0
2019-04-30,15.525,15.525,15.525,15.525,108.0
2019-05-01,15.53,15.53,15.455,15.455,3043.0
2019-05-02,15.43,15.43,15.34,15.34,443.0
2019-05-03,15.395,15.395,15.39,15.39,7070.0
2019-05-06,15.28,15.28,15.27,15.28,905.0
2019-05-07,15.245,15.32,15.245,15.255,6681.0
2019-05-08,15.33,15.33,15.33,15.33,100.0
2019-05-09,15.28,15.28,15.23,15.28,13747.0
2019-05-10,15.24,15.28,15.115,15.28,2604.0
2019-05-13,15.09,15.28,15.09,15.28,175.0
2019-05-14,15.17,15.24,15.17,15.23,3295.0
2019-05-15,15.195,15.265,15.195,15.265,320.0
2019-05-16,15.305,15.305,15.29,15.305,1100.0
2019-05-17,15.32,15.33,15.32,15.33,1617.0
2019-05-21,15.305,15.345,15.305,15.345,12221.0
2019-05-22,15.265,15.265,15.245,15.245,470.0
2019-05-23,15.155,15.165,15.055,15.155,400.0
2019-05-24,15.14,15.14,15.14,15.14,100.0
2019-05-27,15.19,15.27,15.19,15.27,4160.0
2019-05-28,15.265,15.27,15.265,15.27,25.0
2019-05-29,15.155,15.155,15.12,15.155,10683.0
2019-05-30,15.115,15.115,15.055,15.055,3294.0
2019-05-31,14.98,15.015,14.98,15.015,149.0
2019-06-03,15.04,15.04,14.99,14.995,1814.0
2019-06-04,15.09,15.14,15.09,15.14,863.0
2019-06-05,15.13,15.17,15.13,15.17,1764.0
2019-06-06,15.19,15.19,15.17,15.18,442.0
2019-06-07,15.195,15.205,15.18,15.205,1890.0
2019-06-10,15.22,15.22,15.17,15.195,5224.0
2019-06-11,15.245,15.245,15.195,15.195,4080.0
2019-06-12,15.18,15.195,15.18,15.195,530.0
2019-06-13,15.22,15.22,15.195,15.205,3009.0
2019-06-14,15.22,15.22,15.205,15.205,1697.0
2019-06-17,15.295,15.295,15.295,15.295,350.0
2019-06-18,15.39,15.465,15.39,15.43,5945.0
2019-06-19,15.455,15.465,15.455,15.455,376.0
2019-06-20,15.53,15.53,15.455,15.455,1150.0
2019-06-21,15.48,15.49,15.48,15.49,1281.0
2019-06-24,15.5,15.5,15.49,15.49,50.0
2019-06-25,15.465,15.49,15.465,15.49,10.0
2019-06-26,15.365,15.365,15.295,15.295,16381.0
2019-06-27,15.295,15.295,15.295,15.295,500.0
2019-06-28,15.295,15.295,15.295,15.295,0.0
2019-07-02,15.43,15.43,15.295,15.295,512.0
2019-07-03,15.48,15.55,15.48,15.54,4013.0
2019-07-04,15.565,15.565,15.53,15.55,1458.0
2019-07-05,15.5,15.525,15.455,15.525,6160.0
2019-07-08,15.465,15.48,15.445,15.445,2841.0
2019-07-09,15.42,15.49,15.405,15.49,5219.0
2019-07-10,15.525,15.53,15.525,15.53,1071.0
2019-07-11,15.555,15.555,15.53,15.53,5419.0
2019-07-12,15.53,15.53,15.5,15.5,1320.0
2019-07-15,15.5,15.5,15.49,15.5,154.0
2019-07-16,15.47,15.47,15.47,15.47,200.0
2019-07-17,15.47,15.47,15.47,15.47,3600.0
2019-07-18,15.49,15.49,15.465,15.49,742.0
2019-07-19,15.525,15.525,15.47,15.49,3284.0
2019-07-22,15.47,15.5,15.47,15.5,1413.0
2019-07-23,15.575,15.575,15.5,15.5,127.0
2019-07-24,15.54,15.59,15.5,15.5,2876.0
2019-07-25,15.555,15.555,15.515,15.555,533.0
2019-07-26,15.505,15.54,15.505,15.525,2974.0
2019-07-29,15.515,15.515,15.48,15.5,1971.0
2019-07-30,15.445,15.465,15.42,15.465,2976.0
2019-07-31,15.47,15.47,15.395,15.395,2400.0
2019-08-01,15.38,15.395,15.365,15.38,2947.0
2019-08-02,15.27,15.27,15.21,15.245,1750.0
2019-08-06,15.12,15.155,15.025,15.12,4179.0
2019-08-07,15.1,15.155,15.1,15.155,5090.0
2019-08-08,15.295,15.345,15.28,15.345,1030.0
2019-08-09,15.355,15.37,15.305,15.305,3705.0
2019-08-12,15.245,15.28,15.245,15.27,1432.0
2019-08-13,15.21,15.315,15.21,15.315,455.0
2019-08-14,15.21,15.21,15.075,15.075,2150.0
2019-08-15,15.035,15.035,14.97,15.0,5239.0
2019-08-16,15.12,15.12,15.12,15.12,171.0
2019-08-19,15.185,15.205,15.185,15.185,1698.0
2019-08-20,15.21,15.235,15.18,15.18,900.0
2019-08-21,15.205,15.22,15.205,15.205,201.0
2019-08-22,15.255,15.255,15.255,15.255,221.0
2019-08-23,15.205,15.255,15.205,15.255,100.0
2019-08-26,15.11,15.13,15.06,15.06,10483.0
2019-08-27,15.095,15.12,15.085,15.12,1215.0
2019-08-28,15.12,15.235,15.12,15.12,3400.0
2019-08-29,15.365,15.365,15.365,15.365,100.0
2019-08-30,15.365,15.365,15.365,15.365,56.0
2019-09-03,15.355,15.37,15.345,15.37,1225.0
2019-09-04,15.42,15.44,15.42,15.43,4001.0
2019-09-05,15.465,15.555,15.465,15.53,7335.0
2019-09-06,15.525,15.525,15.505,15.505,229.0
2019-09-09,15.525,15.54,15.465,15.465,1574.0
2019-09-10,15.48,15.515,15.465,15.48,890.0
2019-09-11,15.58,15.605,15.58,15.6,1575.0
2019-09-12,15.605,15.665,15.605,15.66,2143.0
2019-09-13,15.685,15.735,15.665,15.715,1545.0
2019-09-16,15.775,15.785,15.76,15.765,1702.0
2019-09-17,15.74,15.765,15.74,15.765,100.0
2019-09-18,15.835,15.835,15.765,15.765,27.0
2019-09-19,15.85,15.9,15.85,15.9,1504.0
2019-09-20,15.895,15.895,15.895,15.895,435.0
2019-09-23,15.9,15.9,15.87,15.895,3780.0
2019-09-24,15.9,15.9,15.835,15.835,3955.0
2019-09-25,15.785,15.835,15.785,15.835,1510.0
2019-09-26,15.81,15.945,15.81,15.945,267.0
2019-09-27,15.785,15.785,15.785,15.785,2000.0
2019-09-30,15.75,15.76,15.74,15.76,529.0
2019-10-01,15.735,15.75,15.51,15.51,2354.0
2019-10-02,15.385,15.385,15.385,15.385,1013.0
2019-10-03,15.36,15.42,15.36,15.42,3627.0
2019-10-04,15.47,15.505,15.47,15.47,1318.0
2019-10-07,15.485,15.505,15.47,15.485,1262.0
2019-10-08,15.435,15.435,15.385,15.385,809.0
2019-10-09,15.41,15.41,15.385,15.385,90.0
2019-10-10,15.46,15.485,15.46,15.485,400.0
2019-10-11,15.545,15.545,15.485,15.485,3.0
2019-10-15,15.48,15.54,15.48,15.54,540.0
2019-10-16,15.48,15.48,15.46,15.46,318.0
2019-10-17,15.52,15.52,15.485,15.485,1786.0
2019-10-18,15.485,15.485,15.485,15.485,1090.0
2019-10-21,15.495,15.51,15.485,15.495,12862.0
2019-10-22,15.53,15.53,15.51,15.51,2845.0
2019-10-23,15.505,15.505,15.435,15.445,4796.0
2019-10-24,15.495,15.495,15.445,15.445,30.0
2019-10-25,15.46,15.505,15.46,15.495,1845.0
2019-10-28,15.52,15.53,15.47,15.485,1278.0
2019-10-29,15.43,15.52,15.43,15.505,2301.0
2019-10-30,15.47,15.555,15.47,15.555,200.0
2019-10-31,15.555,15.555,15.505,15.51,4454.0
2019-11-01,15.62,15.63,15.62,15.63,306.0
2019-11-04,15.725,15.75,15.715,15.74,2684.0
2019-11-05,15.75,15.775,15.735,15.74,164.0
2019-11-06,15.845,15.845,15.835,15.835,3515.0
2019-11-07,15.92,15.92,15.91,15.91,332.0
2019-11-08,15.875,15.92,15.875,15.91,107.0
2019-11-11,15.92,15.97,15.92,15.96,2963.0
2019-11-12,15.995,15.995,15.98,15.98,850.0
2019-11-13,15.945,16.045,15.945,15.98,1104.0
2019-11-14,16.005,16.055,16.005,16.03,3175.0
2019-11-15,16.065,16.115,16.065,16.105,1073.0
2019-11-18,16.08,16.095,16.055,16.095,2975.0
2019-11-19,16.105,16.105,16.105,16.105,480.0
2019-11-20,16.08,16.105,16.08,16.095,330.0
2019-11-21,16.095,16.095,16.07,16.09,3250.0
2019-11-22,16.12,16.12,16.04,16.045,921.0
2019-11-25,16.095,16.12,16.095,16.12,105.0
2019-11-26,16.09,16.09,16.08,16.08,2500.0
2019-11-27,16.12,16.13,16.12,16.13,2126.0
2019-11-28,16.2,16.205,16.2,16.205,4340.0
2019-11-29,16.19,16.19,16.165,16.165,771.0
2019-12-02,16.165,16.165,16.08,16.08,2426.0
2019-12-03,16.02,16.02,15.98,15.98,990.0
2019-12-04,16.04,16.04,15.98,15.98,53.0
2019-12-05,15.995,15.995,15.955,15.955,2212.0
2019-12-06,16.08,16.13,16.08,16.13,705.0
2019-12-09,16.105,16.12,16.07,16.07,5736.0
2019-12-10,16.065,16.09,16.065,16.09,775.0
2019-12-11,16.09,16.13,16.045,16.13,3922.0
2019-12-12,16.105,16.15,16.105,16.13,395.0
2019-12-13,16.105,16.165,16.105,16.165,5797.0
2019-12-16,16.175,16.23,16.175,16.215,1733.0
2019-12-17,16.205,16.215,16.205,16.215,201.0
2019-12-18,16.2,16.2,16.155,16.165,1200.0
2019-12-19,16.18,16.225,16.18,16.225,752.0
2019-12-20,16.15,16.29,16.15,16.285,432.0
2019-12-23,16.285,16.325,16.285,16.325,8165.0
2019-12-24,16.285,16.3,16.285,16.285,1026.0
2019-12-27,16.375,16.375,16.31,16.315,12999.0
2019-12-30,16.315,16.35,16.315,16.315,1832.0
2019-12-31,16.225,16.24,16.205,16.24,4776.0
2020-01-02,16.3,16.34,16.225,16.26,2800.0
2020-01-03,16.24,16.275,16.215,16.215,2286.0
2020-01-06,16.215,16.285,16.215,16.275,10288.0
2020-01-07,16.3,16.35,16.3,16.325,2495.0
2020-01-08,16.35,16.395,16.34,16.35,13657.0
2020-01-09,16.375,16.425,16.375,16.41,3614.0
2020-01-10,16.395,16.41,16.375,16.41,3944.0
2020-01-13,16.41,16.48,16.395,16.48,5075.0
2020-01-14,16.48,16.495,16.48,16.495,143.0
2020-01-15,16.545,16.57,16.535,16.535,597.0
2020-01-16,16.62,16.645,16.535,16.535,122.0
2020-01-17,16.68,16.715,16.68,16.715,2400.0
2020-01-20,16.69,16.775,16.68,16.76,6556.0
2020-01-21,16.725,16.73,16.705,16.725,1926.0
2020-01-22,16.725,16.775,16.715,16.76,4843.0
2020-01-23,16.73,16.74,16.73,16.74,419.0
2020-01-24,16.765,16.765,16.725,16.725,2460.0
2020-01-27,16.53,16.595,16.53,16.595,1410.0
2020-01-28,16.62,16.665,16.615,16.665,26173.0
2020-01-29,16.705,16.705,16.675,16.675,964.0
2020-01-30,16.59,16.62,16.59,16.605,1538.0
2020-01-31,16.59,16.59,16.46,16.47,3138.0
2020-02-03,16.51,16.545,16.495,16.545,659.0
2020-02-04,16.665,16.68,16.665,16.68,435.0
2020-02-05,16.775,16.785,16.775,16.775,322.0
2020-02-06,16.84,16.885,16.815,16.885,5289.0
2020-02-07,16.85,16.86,16.785,16.785,1041.0
2020-02-10,16.79,16.87,16.775,16.86,3259.0
2020-02-11,16.935,16.955,16.935,16.955,3344.0
2020-02-12,16.79,16.96,16.79,16.96,1300.0
2020-02-13,16.91,16.96,16.91,16.955,4266.0
2020-02-14,16.955,16.98,16.955,16.97,859.0
2020-02-18,16.96,17.01,16.955,16.995,4602.0
2020-02-19,17.03,17.045,17.03,17.035,1072.0
2020-02-20,17.055,17.055,17.055,17.055,150.0
2020-02-21,17.08,17.08,16.98,16.995,1715.0
2020-02-24,16.715,16.73,16.645,16.73,7707.0
2020-02-25,16.715,16.73,16.315,16.315,5064.0
2020-02-26,16.31,16.425,16.225,16.24,6606.0
2020-02-27,15.98,15.995,15.705,15.97,5249.0
2020-02-28,15.35,15.51,15.175,15.36,26394.0
2020-03-02,15.56,15.785,15.41,15.785,13909.0
2020-03-03,15.92,15.985,15.645,15.68,5065.0
2020-03-04,15.85,15.95,15.715,15.95,6917.0
2020-03-05,15.815,15.815,15.69,15.69,3460.0
2020-03-06,15.505,15.505,15.265,15.265,13452.0
2020-03-09,14.385,14.445,13.81,13.95,19204.0
2020-03-10,14.36,14.375,13.81,14.145,21610.0
2020-03-11,13.985,13.985,13.56,13.64,14947.0
2020-03-12,12.085,12.595,11.865,11.865,32739.0
2020-03-13,12.925,12.925,12.035,12.925,17988.0
2020-03-16,11.57,12.18,11.57,12.08,7751.0
2020-03-17,11.73,12.475,11.73,12.24,13057.0
2020-03-18,11.64,11.8,10.89,11.08,59909.0
2020-03-19,11.215,11.725,11.02,11.62,8864.0
2020-03-20,11.92,12.08,11.35,11.35,33613.0
2020-03-23,11.335,11.365,10.74,10.74,11075.0
2020-03-24,11.47,11.78,11.375,11.78,6011.0
2020-03-25,12.03,13.035,12.03,12.84,7490.0
2020-03-26,12.675,12.97,12.595,12.595,4433.0
2020-03-27,12.44,12.45,12.09,12.11,13170.0
2020-03-30,12.29,12.415,12.175,12.415,6449.0
2020-03-31,12.525,12.965,12.525,12.69,4347.0
2020-04-01,12.495,12.51,12.315,12.315,7129.0
2020-04-02,12.32,12.58,12.32,12.5,3068.0
2020-04-03,12.655,12.655,12.33,12.355,1863.0
2020-04-06,12.75,13.0,12.75,13.0,11346.0
2020-04-07,13.385,13.47,13.05,13.05,16210.0
2020-04-08,13.18,13.365,13.04,13.35,1191.0
2020-04-09,13.52,13.63,13.475,13.555,7411.0
2020-04-13,13.63,13.63,13.47,13.51,3925.0
2020-04-14,13.69,13.835,13.63,13.665,12148.0
2020-04-15,13.46,13.47,13.34,13.435,13916.0
2020-04-16,13.475,13.475,13.325,13.33,4180.0
2020-04-17,13.53,13.665,13.53,13.665,16369.0
2020-04-20,13.475,13.905,13.475,13.725,40732.0
2020-04-21,13.505,13.68,13.385,13.485,9354.0
2020-04-22,13.665,13.725,13.595,13.725,1686.0
2020-04-23,13.785,13.82,13.69,13.69,3972.0
2020-04-24,13.735,13.86,13.7,13.86,3150.0
2020-04-27,13.955,14.035,13.86,14.035,10690.0
2020-04-28,14.205,14.275,14.075,14.23,7127.0
2020-04-29,14.425,14.615,14.4,14.615,25581.0
2020-04-30,14.515,14.515,14.205,14.255,13516.0
2020-05-01,14.015,14.095,13.975,14.07,16940.0
2020-05-04,13.93,14.16,13.93,14.085,3235.0
2020-05-05,14.315,14.335,14.275,14.29,7808.0
2020-05-06,14.3,14.305,14.265,14.305,4858.0
2020-05-07,14.455,14.455,14.3,14.3,2759.0
2020-05-08,14.41,14.41,14.36,14.395,801.0
2020-05-11,14.35,14.495,14.305,14.495,5352.0
2020-05-12,14.6,14.6,14.375,14.375,65992.0
2020-05-13,14.3,14.3,13.92,13.92,6273.0
2020-05-14,13.83,13.965,13.68,13.95,10282.0
2020-05-15,13.98,14.1,13.98,14.1,1936.0
2020-05-19,14.925,14.925,14.29,14.36,12063.0
2020-05-20,14.53,14.53,14.445,14.48,3041.0
2020-05-21,14.485,14.495,14.265,14.36,2391.0
2020-05-22,14.365,14.395,14.325,14.385,2357.0
2020-05-25,14.485,14.53,14.485,14.52,3374.0
2020-05-26,14.605,14.65,14.57,14.6,6434.0
2020-05-27,14.58,14.685,14.42,14.685,9307.0
2020-05-28,14.78,14.795,14.72,14.745,22703.0
2020-05-29,14.72,14.72,14.565,14.65,11131.0
2020-06-01,14.66,14.71,14.605,14.71,5787.0
2020-06-02,14.745,14.83,14.745,14.83,12152.0
2020-06-03,14.975,15.05,14.965,15.05,8250.0
2020-06-04,15.045,15.05,14.965,14.965,2544.0
2020-06-05,15.23,15.29,15.23,15.255,6748.0
2020-06-08,15.43,15.43,15.315,15.395,6940.0
2020-06-09,15.275,15.315,15.215,15.29,31886.0
2020-06-10,15.315,15.315,15.085,15.165,15868.0
2020-06-11,14.82,14.82,14.515,14.515,2190.0
2020-06-12,14.87,14.87,14.665,14.69,5935.0
2020-06-15,14.47,14.905,14.46,14.87,3855.0
2020-06-16,15.18,15.18,14.965,14.965,5859.0
2020-06-17,15.0,15.045,14.905,14.905,7598.0
2020-06-18,14.94,14.965,14.93,14.93,5400.0
2020-06-19,15.07,15.07,14.975,15.0,4173.0
2020-06-22,14.955,14.985,14.915,14.955,30205.0
2020-06-23,15.155,15.155,15.01,15.06,5182.0
2020-06-24,14.975,14.975,14.685,14.78,34488.0
2020-06-25,14.715,14.89,14.675,14.89,4027.0
2020-06-26,14.83,14.855,14.665,14.68,9160.0
2020-06-29,14.74,14.855,14.74,14.845,3054.0
2020-06-30,14.845,14.965,14.845,14.965,3012.0
2020-07-02,15.175,15.2,15.15,15.15,2338.0
2020-07-03,15.105,15.12,15.08,15.08,13620.0
2020-07-06,15.25,15.275,15.14,15.15,19473.0
2020-07-07,15.115,15.175,15.085,15.13,1962.0
2020-07-08,15.15,15.15,15.07,15.105,2767.0
2020-07-09,15.115,15.115,14.925,15.07,40963.0
2020-07-10,15.085,15.175,15.055,15.175,34077.0
2020-07-13,15.27,15.345,15.14,15.14,17982.0
2020-07-14,15.08,15.37,15.08,15.37,5800.0
2020-07-15,15.46,15.59,15.46,15.5,60054.0
2020-07-16,15.425,15.535,15.425,15.52,6540.0
2020-07-17,15.555,15.615,15.555,15.615,4278.0
2020-07-20,15.595,15.675,15.595,15.675,7371.0
2020-07-21,15.77,15.77,15.655,15.655,4144.0
2020-07-22,15.65,15.665,15.615,15.64,5953.0
2020-07-23,15.655,15.675,15.5,15.5,24588.0
2020-07-24,15.485,15.51,15.43,15.485,37708.0
2020-07-27,15.58,15.64,15.56,15.64,1492.0
2020-07-28,15.65,15.665,15.595,15.62,6540.0
2020-07-29,15.77,15.785,15.735,15.735,680.0
2020-07-30,15.62,15.785,15.555,15.785,1691.0
2020-07-31,15.81,15.81,15.595,15.685,39828.0
2020-08-04,15.75,15.87,15.75,15.865,1928.0
2020-08-05,15.96,15.985,15.96,15.965,3596.0
2020-08-06,16.07,16.08,16.0,16.08,816.0
2020-08-07,16.03,16.06,16.01,16.035,1587.0
2020-08-10,16.13,16.13,16.09,16.09,1437.0
2020-08-11,16.105,16.105,16.06,16.09,398.0
2020-08-12,16.13,16.155,16.095,16.095,7622.0
2020-08-13,16.08,16.095,16.01,16.08,790.0
2020-08-14,16.01,16.03,15.975,16.0,3706.0
2020-08-17,16.19,16.19,16.14,16.14,3035.0
2020-08-18,16.14,16.14,16.105,16.14,301.0
2020-08-19,16.125,16.14,16.09,16.09,3681.0
2020-08-20,16.06,16.125,16.045,16.09,95.0
2020-08-21,16.08,16.08,16.01,16.02,1188.0
2020-08-24,16.13,16.13,16.02,16.02,579.0
2020-08-25,16.14,16.14,16.035,16.09,27640.0
2020-08-26,16.165,16.28,16.15,16.28,10565.0
2020-08-27,16.32,16.34,16.21,16.25,9037.0
2020-08-28,16.33,16.33,16.225,16.225,6682.0
2020-08-31,16.27,16.27,16.045,16.095,2208.0
2020-09-01,16.06,16.15,16.045,16.115,52573.0
2020-09-02,16.215,16.225,16.19,16.225,1120.0
2020-09-03,16.2,16.245,15.94,15.965,11980.0
2020-09-04,15.965,15.965,15.685,15.795,5023.0
2020-09-08,15.59,15.78,15.525,15.655,6216.0
2020-09-09,15.78,15.905,15.78,15.905,2640.0
2020-09-10,15.995,15.995,15.795,15.805,5321.0
2020-09-11,15.785,15.845,15.76,15.77,7431.0
2020-09-14,15.87,15.915,15.87,15.89,575.0
2020-09-15,16.035,16.035,15.975,16.02,1444.0
2020-09-16,16.06,16.06,15.995,16.01,1580.0
2020-09-17,15.735,15.785,15.675,15.785,1227.0
2020-09-18,15.925,15.925,15.77,15.795,1592.0
2020-09-21,15.56,15.56,15.37,15.555,14569.0
2020-09-22,15.605,15.7,15.59,15.7,3209.0
2020-09-23,15.75,15.75,15.415,15.415,2015.0
2020-09-24,15.32,15.525,15.31,15.43,1146.0
2020-09-25,15.45,15.475,15.43,15.43,28.0
2020-09-28,15.815,15.815,15.555,15.555,200.0
2020-09-29,15.79,15.79,15.755,15.755,1140.0
2020-09-30,15.83,15.85,15.83,15.85,2520.0
2020-10-01,15.79,15.8,15.71,15.8,2889.0
2020-10-02,15.6,15.6,15.6,15.6,1008.0
2020-10-05,15.875,16.005,15.875,15.955,1991.0
2020-10-06,16.065,16.065,15.85,15.91,663.0
2020-10-07,15.935,16.025,15.935,16.025,2319.0
2020-10-08,16.1,16.12,16.1,16.11,1773.0
2020-10-09,16.18,16.2,16.135,16.135,558.0
2020-10-13,16.18,16.18,16.085,16.085,7427.0
2020-10-14,16.13,16.155,16.065,16.085,1290.0
2020-10-15,15.91,16.12,15.91,16.1,1646.0
2020-10-16,16.13,16.13,16.1,16.1,1.0
2020-10-19,16.085,16.1,15.935,15.945,4791.0
2020-10-20,15.955,15.955,15.885,15.885,570.0
2020-10-21,15.9,15.9,15.86,15.86,400.0
2020-10-22,15.84,15.92,15.79,15.9,6025.0
2020-10-23,15.965,15.965,15.875,15.9,80.0
2020-10-26,15.865,15.865,15.65,15.65,6797.0
2020-10-27,15.735,15.735,15.65,15.675,15797.0
2020-10-28,15.535,15.535,15.24,15.24,5163.0
2020-10-29,15.26,15.37,15.215,15.37,6162.0
2020-10-30,15.295,15.295,15.11,15.165,15007.0
2020-11-02,15.345,15.365,15.33,15.365,8025.0
2020-11-03,15.535,15.615,15.535,15.615,10956.0
2020-11-04,15.735,15.735,15.565,15.64,9090.0
2020-11-05,15.9,15.965,15.885,15.945,7417.0
2020-11-06,16.005,16.005,15.945,15.945,78.0
2020-11-09,16.25,16.25,16.1,16.165,18626.0
2020-11-10,16.155,16.25,16.135,16.215,7941.0
2020-11-11,16.335,16.4,16.335,16.39,1585.0
2020-11-12,16.415,16.415,16.18,16.18,2454.0
2020-11-13,16.32,16.365,16.295,16.355,27208.0
2020-11-16,16.425,16.475,16.37,16.465,17990.0
2020-11-17,16.415,16.58,16.415,16.58,4002.0
2020-11-18,16.605,16.605,16.53,16.53,4584.0
2020-11-19,16.485,16.545,16.485,16.535,6473.0
2020-11-20,16.59,16.665,16.565,16.65,1010.0
2020-11-23,16.72,16.765,16.7,16.765,6012.0
2020-11-24,16.865,16.965,16.865,16.935,4810.0
2020-11-25,16.92,16.965,16.91,16.965,4788.0
2020-11-26,17.12,17.12,16.99,16.995,28244.0
2020-11-27,17.06,17.075,17.06,17.075,1200.0
2020-11-30,17.025,17.025,16.795,16.91,30917.0
2020-12-01,17.1,17.1,16.955,16.955,21424.0
2020-12-02,16.97,17.03,16.955,17.03,4030.0
2020-12-03,17.075,17.135,17.075,17.085,1987.0
2020-12-04,17.135,17.195,17.12,17.195,4075.0
2020-12-07,17.18,17.295,17.18,17.285,8540.0
2020-12-08,17.23,17.33,17.23,17.33,26278.0
2020-12-09,17.335,17.355,17.225,17.225,8413.0
2020-12-10,17.19,17.295,17.18,17.295,7045.0
2020-12-11,17.25,17.25,17.19,17.23,3962.0
2020-12-14,17.335,17.335,17.12,17.17,5463.0
2020-12-15,17.19,17.215,17.17,17.215,1584.0
2020-12-16,17.275,17.275,17.215,17.275,1972.0
2020-12-17,17.38,17.39,17.345,17.37,5738.0
2020-12-18,17.405,17.405,17.295,17.295,4284.0
2020-12-21,17.095,17.23,17.04,17.205,5744.0
2020-12-22,17.275,17.295,17.24,17.29,4074.0
2020-12-23,17.33,17.38,17.33,17.335,3297.0
2020-12-24,17.345,17.39,17.33,17.38,758.0
2020-12-29,17.365,17.37,17.295,17.295,5816.0
2020-12-30,17.335,17.38,17.32,17.32,1935.0
2020-12-31,17.295,17.32,17.24,17.265,2432.0
2021-01-04,17.46,17.46,17.195,17.31,28810.0
2021-01-05,17.31,17.44,17.295,17.44,4455.0
2021-01-06,17.495,17.66,17.475,17.565,4053.0
2021-01-07,17.705,17.81,17.705,17.81,2621.0
2021-01-08,17.835,17.835,17.73,17.775,7819.0
2021-01-11,17.695,17.785,17.68,17.72,4310.0
2021-01-12,17.755,17.775,17.67,17.755,11857.0
2021-01-13,17.785,17.785,17.685,17.74,11011.0
2021-01-14,17.775,17.82,17.75,17.75,2952.0
2021-01-15,17.75,17.755,17.68,17.705,9308.0
2021-01-18,17.68,17.75,17.68,17.74,4076.0
2021-01-19,17.835,17.835,17.74,17.785,3886.0
2021-01-20,17.825,17.825,17.72,17.825,3349.0
2021-01-21,17.825,17.825,17.685,17.72,13129.0
2021-01-22,17.6,17.67,17.6,17.65,8224.0
2021-01-25,17.67,17.68,17.58,17.635,6560.0
2021-01-26,17.75,17.755,17.59,17.59,2004.0
2021-01-27,17.485,17.485,17.25,17.265,11162.0
2021-01-28,17.37,17.505,17.355,17.47,5375.0
2021-01-29,17.425,17.44,17.16,17.19,4478.0
2021-02-01,17.39,17.53,17.335,17.53,23712.0
2021-02-02,17.58,17.705,17.58,17.67,8654.0
2021-02-03,17.72,17.72,17.645,17.705,2653.0
2021-02-04,17.765,17.86,17.74,17.86,5644.0
2021-02-05,17.95,17.975,17.895,17.965,4556.0
2021-02-08,18.08,18.16,18.065,18.15,10515.0
2021-02-09,18.21,18.245,18.205,18.245,2861.0
2021-02-10,18.355,18.355,18.17,18.3,30100.0
2021-02-11,18.355,18.36,18.175,18.255,13264.0
2021-02-12,18.24,18.32,18.205,18.32,9015.0
2021-02-16,18.405,18.44,18.32,18.355,15029.0
2021-02-17,18.205,18.24,18.115,18.23,3895.0
2021-02-18,18.22,18.22,18.115,18.125,20808.0
2021-02-19,18.175,18.245,18.135,18.245,7588.0
2021-02-22,18.21,18.325,18.195,18.275,21511.0
2021-02-23,18.16,18.24,17.895,18.17,17372.0
2021-02-24,18.21,18.405,18.17,18.37,15468.0
2021-02-25,18.355,18.355,18.055,18.1,11478.0
2021-02-26,18.08,18.08,17.86,17.985,14404.0
2021-03-01,18.14,18.23,18.135,18.185,5729.0
2021-03-02,18.23,18.31,18.185,18.31,10283.0
2021-03-03,18.31,18.31,18.15,18.205,5694.0
2021-03-04,18.16,18.21,17.855,17.985,13202.0
2021-03-05,18.135,18.255,17.96,18.255,15217.0
2021-03-08,18.28,18.45,18.255,18.355,6864.0
2021-03-09,18.46,18.57,18.44,18.52,13259.0
2021-03-10,18.59,18.65,18.5,18.605,7050.0
2021-03-11,18.72,18.775,18.685,18.755,4789.0
2021-03-12,18.695,18.765,18.66,18.765,13775.0
2021-03-15,18.835,18.87,18.73,18.87,9467.0
2021-03-16,18.885,18.905,18.78,18.8,25293.0
2021-03-17,18.765,18.92,18.74,18.92,13948.0
2021-03-18,18.845,18.895,18.72,18.72,16798.0
2021-03-19,18.78,18.79,18.67,18.775,8392.0
2021-03-22,18.72,18.74,18.695,18.705,2580.0
2021-03-23,18.695,18.71,18.545,18.57,5211.0
2021-03-24,18.65,18.675,18.52,18.53,5524.0
2021-03-25,18.45,18.555,18.38,18.535,16780.0
2021-03-26,18.58,18.6,18.545,18.6,7778.0
2021-03-29,18.62,18.665,18.515,18.63,10584.0
2021-03-30,18.565,18.635,18.54,18.63,7195.0
2021-03-31,18.655,18.71,18.62,18.69,3624.0
2021-04-01,18.77,18.885,18.75,18.885,4449.0
2021-04-05,18.99,19.01,18.945,18.97,15603.0
2021-04-06,19.035,19.085,19.035,19.035,4248.0
2021-04-07,19.07,19.095,19.035,19.06,7246.0
2021-04-08,19.095,19.16,19.035,19.16,4950.0
2021-04-09,19.13,19.15,19.115,19.14,5365.0
2021-04-12,19.165,19.175,19.13,19.16,5869.0
2021-04-13,19.165,19.185,19.115,19.15,10865.0
2021-04-14,19.195,19.23,19.11,19.11,6486.0
2021-04-15,19.2,19.27,19.2,19.255,7503.0
2021-04-16,19.335,19.335,19.245,19.29,6911.0
2021-04-19,19.29,19.3,19.115,19.12,5459.0
2021-04-20,19.045,19.045,18.92,18.97,8700.0
2021-04-21,18.97,19.07,18.955,19.07,6581.0
2021-04-22,19.085,19.12,18.945,19.0,4825.0
2021-04-23,19.015,19.08,19.0,19.07,9495.0
2021-04-26,19.08,19.14,19.07,19.14,6274.0
2021-04-27,19.185,19.21,19.115,19.16,4597.0
2021-04-28,19.21,19.36,19.21,19.325,29684.0
2021-04-29,19.415,19.415,19.21,19.235,7615.0
2021-04-30,19.175,19.2,19.08,19.08,3809.0
2021-05-03,19.21,19.245,19.185,19.2,7911.0
2021-05-04,19.185,19.2,19.045,19.15,47998.0
2021-05-05,20.27,20.275,19.2,19.3,48490.0
2021-05-06,19.325,19.325,19.175,19.27,2897.0
2021-05-07,19.315,19.475,19.3,19.465,5904.0
2021-05-10,19.51,19.51,19.345,19.345,8639.0
2021-05-11,19.13,19.28,19.085,19.245,4861.0
2021-05-12,19.175,19.22,19.07,19.08,41349.0
2021-05-13,19.15,19.2,19.085,19.14,21979.0
2021-05-14,19.22,19.38,19.185,19.38,5991.0
2021-05-17,19.335,19.465,19.335,19.455,7779.0
2021-05-18,19.475,19.53,19.42,19.53,4852.0
2021-05-19,19.3,19.415,19.22,19.395,15960.0
2021-05-20,19.44,19.57,19.44,19.545,5022.0
2021-05-21,19.625,19.625,19.53,19.545,6244.0
2021-05-25,19.65,19.66,19.545,19.565,7727.0
2021-05-26,19.635,19.75,19.635,19.73,4735.0
2021-05-27,19.785,19.83,19.785,19.81,5986.0
2021-05-28,19.89,19.905,19.855,19.89,2673.0
2021-05-31,19.935,19.935,19.75,19.79,8230.0
2021-06-01,19.935,20.03,19.915,20.015,6917.0
2021-06-02,20.075,20.075,19.95,19.97,9427.0
2021-06-03,19.94,20.015,19.905,19.985,20401.0
2021-06-04,20.03,20.04,19.985,20.02,12769.0
2021-06-07,20.075,20.075,19.995,20.04,4652.0
2021-06-08,20.05,20.11,20.015,20.1,6377.0
2021-06-09,20.05,20.065,19.97,20.02,10667.0
2021-06-10,20.09,20.12,20.005,20.085,6335.0
2021-06-11,20.125,20.18,20.11,20.18,3040.0
2021-06-14,20.155,20.2,20.135,20.17,5622.0
2021-06-15,20.25,20.295,20.225,20.27,12660.0
2021-06-16,20.275,20.31,20.235,20.255,4639.0
2021-06-17,20.225,20.25,20.135,20.19,7255.0
2021-06-18,20.065,20.145,20.015,20.015,12503.0
2021-06-21,20.09,20.25,20.09,20.2,2977.0
2021-06-22,20.235,20.26,20.145,20.24,4962.0
2021-06-23,20.275,20.275,20.18,20.205,6665.0
2021-06-24,20.285,20.285,20.235,20.24,8825.0
2021-06-25,20.285,20.285,20.205,20.27,1346.0
2021-06-28,20.335,20.335,20.15,20.165,10977.0
2021-06-29,20.22,20.265,20.2,20.23,7203.0
2021-06-30,20.22,20.235,20.175,20.23,4671.0
2021-07-02,20.335,20.335,20.245,20.28,9331.0
2021-07-05,20.3,20.36,20.265,20.36,4755.0
2021-07-06,20.38,20.405,20.245,20.37,8653.0
2021-07-07,20.37,20.425,20.31,20.315,4644.0
2021-07-08,20.185,20.185,20.06,20.115,41511.0
2021-07-09,20.2,20.345,20.2,20.335,5626.0
2021-07-12,20.36,20.45,20.275,20.315,9246.0
2021-07-13,20.36,20.395,20.325,20.345,49664.0
2021-07-14,20.395,20.395,20.22,20.22,13042.0
2021-07-15,20.22,20.28,20.185,20.245,4457.0
2021-07-16,20.29,20.3,20.05,20.06,12163.0
2021-07-19,19.865,19.865,19.68,19.765,44372.0
2021-07-20,19.84,20.035,19.83,20.015,51130.0
2021-07-21,20.085,20.175,20.05,20.175,7385.0
2021-07-22,20.185,20.185,20.12,20.185,10395.0
2021-07-23,20.245,20.265,20.21,20.245,2446.0
2021-07-26,20.3,20.3,20.21,20.245,3785.0
2021-07-27,20.255,20.255,20.195,20.255,5007.0
2021-07-28,20.29,20.315,20.235,20.315,6577.0
2021-07-29,20.345,20.43,20.345,20.395,8399.0
2021-07-30,20.335,20.36,20.315,20.355,4434.0
2021-08-03,20.425,20.46,20.36,20.46,18030.0
2021-08-04,20.45,20.495,20.425,20.425,50526.0
2021-08-05,20.46,20.485,20.44,20.46,6608.0
2021-08-06,20.46,20.59,20.46,20.565,7546.0
2021-08-09,20.475,20.51,20.47,20.51,3065.0
2021-08-10,20.555,20.61,20.555,20.59,3903.0
2021-08-11,20.635,20.665,20.59,20.645,9375.0
2021-08-12,20.67,20.67,20.54,20.61,2997.0
2021-08-13,20.645,20.68,20.62,20.62,36308.0
2021-08-16,20.585,20.6,20.52,20.575,20114.0
2021-08-17,20.53,20.53,20.37,20.44,5262.0
2021-08-18,20.46,20.47,20.395,20.395,6266.0
2021-08-19,20.29,20.315,20.22,20.31,27689.0
2021-08-20,20.315,20.43,20.315,20.43,4480.0
2021-08-23,20.495,20.575,20.47,20.575,8431.0
2021-08-24,20.63,20.67,20.61,20.665,9575.0
2021-08-25,20.67,20.71,20.645,20.7,3357.0
2021-08-26,20.69,20.69,20.61,20.645,4673.0
2021-08-27,20.665,20.78,20.665,20.76,11339.0
2021-08-30,20.805,20.805,20.7,20.73,8700.0
2021-08-31,20.75,20.83,20.715,20.725,25961.0
2021-09-01,20.715,20.86,20.715,20.815,4409.0
2021-09-02,20.875,20.955,20.84,20.93,5533.0
2021-09-03,20.985,20.99,20.94,20.99,2655.0
2021-09-07,21.02,21.02,20.965,20.965,8022.0
2021-09-08,20.975,21.02,20.885,20.895,28938.0
2021-09-09,20.92,20.94,20.84,20.865,10229.0
2021-09-10,20.94,20.94,20.795,20.795,3190.0
2021-09-13,20.895,20.895,20.805,20.85,2617.0
2021-09-14,20.825,20.865,20.715,20.735,16876.0
2021-09-15,20.75,20.905,20.75,20.895,9142.0
2021-09-16,20.83,20.865,20.75,20.805,3024.0
2021-09-17,20.67,20.735,20.635,20.665,10247.0
2021-09-20,20.475,20.475,20.155,20.3,27209.0
2021-09-21,20.46,20.495,20.38,20.43,7123.0
2021-09-22,20.565,20.665,20.54,20.59,6905.0
2021-09-23,20.62,20.71,20.62,20.645,7472.0
2021-09-24,20.61,20.61,20.59,20.6,14521.0
2021-09-27,20.645,20.7,20.625,20.67,11133.0
2021-09-28,20.615,20.615,20.355,20.42,10766.0
2021-09-29,20.445,20.49,20.39,20.39,25022.0
2021-09-30,20.425,20.46,20.275,20.275,9664.0
2021-10-01,20.345,20.41,20.21,20.38,3018.0
2021-10-04,20.32,20.38,20.22,20.275,9610.0
2021-10-05,20.33,20.46,20.33,20.425,5644.0
2021-10-06,20.31,20.445,20.275,20.445,9291.0
2021-10-07,20.55,20.73,20.525,20.67,7885.0
2021-10-08,20.73,20.765,20.675,20.675,3359.0
2021-10-12,20.685,20.73,20.64,20.705,15108.0
2021-10-13,20.74,20.875,20.72,20.875,7174.0
2021-10-14,21.0,21.115,21.0,21.085,15133.0
2021-10-15,21.14,21.25,21.14,21.205,6765.0
2021-10-18,21.21,21.255,21.16,21.255,17753.0
2021-10-19,21.355,21.355,21.295,21.345,6131.0
2021-10-20,21.38,21.46,21.38,21.46,9678.0
2021-10-21,21.415,21.49,21.4,21.47,3163.0
2021-10-22,21.505,21.54,21.415,21.5,9590.0
2021-10-25,21.58,21.595,21.55,21.585,4440.0
2021-10-26,21.595,21.615,21.465,21.465,7438.0
2021-10-27,21.46,21.46,21.255,21.255,12516.0
2021-10-28,21.295,21.47,21.25,21.455,8884.0
2021-10-29,21.425,21.425,21.335,21.345,4061.0
2021-11-01,21.425,21.55,21.415,21.55,8145.0
2021-11-02,21.535,21.57,21.46,21.48,19710.0
2021-11-03,21.46,21.58,21.455,21.57,24617.0
2021-11-04,21.675,21.675,21.56,21.65,22556.0
2021-11-05,21.72,21.775,21.685,21.765,7915.0
2021-11-08,21.88,21.89,21.845,21.865,11431.0
2021-11-09,21.89,21.925,21.775,21.89,15359.0
2021-11-10,21.845,21.91,21.74,21.75,9898.0
2021-11-11,21.9,21.935,21.88,21.9,2856.0
2021-11-12,21.925,22.085,21.89,22.085,18248.0
2021-11-15,22.08,22.08,21.98,21.99,35459.0
2021-11-16,22.035,22.095,22.015,22.04,15835.0
2021-11-17,22.04,22.06,21.945,21.96,5358.0
2021-11-18,21.98,21.98,21.9,21.955,13371.0
2021-11-19,21.91,21.935,21.845,21.855,9317.0
2021-11-22,21.9,21.9,21.74,21.785,32710.0
2021-11-23,21.75,21.785,21.695,21.785,12268.0
2021-11-24,21.705,21.88,21.695,21.875,5877.0
2021-11-25,21.91,21.98,21.89,21.97,2469.0
2021-11-26,21.63,21.63,21.415,21.455,19102.0
2021-11-29,21.615,21.615,21.38,21.505,19219.0
2021-11-30,21.38,21.4,20.98,21.0,14931.0
2021-12-01,21.25,21.32,20.8,20.82,23038.0
2021-12-02,20.82,21.14,20.82,21.125,11713.0
2021-12-03,21.16,21.16,20.82,20.955,6998.0
2021-12-06,21.0,21.21,20.955,21.175,10128.0
2021-12-07,21.365,21.56,21.365,21.505,9560.0
2021-12-08,21.49,21.49,21.4,21.415,15226.0
2021-12-09,21.355,21.355,21.25,21.285,8804.0
2021-12-10,21.38,21.38,21.175,21.23,4199.0
2021-12-13,21.23,21.24,21.005,21.08,12364.0
2021-12-14,21.13,21.13,20.955,21.035,15271.0
2021-12-15,20.98,21.125,20.865,21.125,6088.0
2021-12-16,21.24,21.32,21.07,21.105,8609.0
2021-12-17,20.855,21.185,20.855,21.08,24255.0
2021-12-20,20.81,20.855,20.71,20.83,22304.0
2021-12-21,21.06,21.295,21.035,21.23,35533.0
2021-12-22,21.24,21.415,21.24,21.415,15821.0
2021-12-23,21.445,21.605,21.445,21.58,13771.0
2021-12-24,21.56,21.625,21.56,21.595,13258.0
2021-12-29,21.675,21.765,21.65,21.71,9565.0
2021-12-30,21.715,21.805,21.675,21.675,22145.0
2021-12-31,21.575,21.665,21.565,21.635,23128.0
2022-01-04,21.805,21.86,21.62,21.665,12855.0
2022-01-05,21.68,21.705,21.42,21.44,23366.0
2022-01-06,21.465,21.535,21.42,21.475,7914.0
2022-01-07,21.475,21.5,21.35,21.485,9567.0
2022-01-10,21.37,21.465,21.18,21.44,23454.0
2022-01-11,21.45,21.68,21.44,21.665,8558.0
2022-01-12,21.75,21.84,21.705,21.805,10219.0
2022-01-13,21.86,21.87,21.68,21.68,14936.0
2022-01-14,21.61,21.75,21.52,21.75,22131.0
2022-01-17,21.795,21.965,21.76,21.94,14419.0
2022-01-18,21.815,21.815,21.61,21.7,22851.0
2022-01-19,21.79,21.79,21.6,21.635,7318.0
2022-01-20,21.635,21.725,21.45,21.455,11025.0
2022-01-21,21.305,21.305,20.965,21.03,22301.0
2022-01-24,20.795,20.975,20.295,20.94,35099.0
2022-01-25,20.75,21.155,20.545,20.985,14738.0
2022-01-26,21.18,21.36,20.93,20.965,22436.0
2022-01-27,21.18,21.245,20.93,20.955,13498.0
2022-01-28,20.975,21.125,20.865,21.125,25038.0
2022-01-31,21.155,21.535,21.125,21.52,54966.0
2022-02-01,21.625,21.78,21.52,21.77,18349.0
2022-02-02,21.84,21.875,21.735,21.825,31188.0
2022-02-03,21.625,21.645,21.545,21.545,11784.0
2022-02-04,21.61,21.77,21.565,21.735,45522.0
2022-02-07,21.7,21.745,21.6,21.69,8084.0
2022-02-08,21.715,21.84,21.635,21.83,11770.0
2022-02-09,21.965,22.1,21.965,22.045,18346.0
2022-02-10,21.985,22.215,21.895,21.95,24407.0
2022-02-11,22.01,22.1,21.92,21.995,19942.0
2022-02-14,21.95,21.95,21.735,21.83,26095.0
2022-02-15,21.86,21.965,21.85,21.92,18217.0
2022-02-16,21.83,21.905,21.815,21.885,20396.0
2022-02-17,21.825,21.825,21.62,21.665,12679.0
2022-02-18,21.635,21.635,21.45,21.485,11576.0
2022-02-22,21.42,21.465,21.19,21.35,23335.0
2022-02-23,21.44,21.45,21.19,21.2,12928.0
2022-02-24,20.78,21.205,20.78,21.205,13648.0
2022-02-25,21.305,21.58,21.28,21.575,15900.0
2022-02-28,21.475,21.59,21.44,21.59,24570.0
2022-03-01,21.655,21.705,21.43,21.495,14593.0
2022-03-02,21.575,21.79,21.535,21.735,12806.0
2022-03-03,21.79,21.84,21.705,21.735,9438.0
2022-03-04,21.705,21.895,21.665,21.895,6547.0
2022-03-07,21.915,22.045,21.805,21.805,23989.0
2022-03-08,21.795,21.985,21.705,21.705,20334.0
2022-03-09,21.79,22.02,21.725,22.0,14083.0
2022-03-10,21.905,22.065,21.84,22.065,4175.0
2022-03-11,22.02,22.09,21.95,21.95,23854.0
2022-03-14,21.92,21.94,21.61,21.655,36267.0
2022-03-15,21.52,21.68,21.45,21.665,9234.0
2022-03-16,21.76,21.955,21.76,21.95,4954.0
2022-03-17,21.995,22.29,21.995,22.27,16353.0
2022-03-18,22.19,22.395,22.19,22.36,9451.0
2022-03-21,22.465,22.54,22.43,22.51,5541.0
2022-03-22,22.585,22.68,22.585,22.655,9725.0
2022-03-23,22.625,22.655,22.485,22.495,9396.0
2022-03-24,22.53,22.565,22.405,22.45,18668.0
2022-03-25,22.53,22.545,22.45,22.53,11195.0
2022-03-28,22.475,22.51,22.405,22.5,11212.0
2022-03-29,22.525,22.635,22.46,22.615,16222.0
2022-03-30,22.635,22.65,22.56,22.59,14258.0
2022-03-31,22.66,22.705,22.46,22.48,27960.0
2022-04-01,22.545,22.58,22.41,22.5,13232.0
2022-04-04,22.525,22.65,22.525,22.65,36335.0
2022-04-05,22.635,22.76,22.47,22.525,34610.0
2022-04-06,22.41,22.41,22.235,22.32,17906.0
2022-04-07,22.365,22.41,22.185,22.4,33310.0
2022-04-08,22.46,22.525,22.415,22.455,17431.0
2022-04-11,22.455,22.455,22.32,22.355,15871.0
2022-04-12,22.48,22.525,22.265,22.265,10081.0
2022-04-13,22.38,22.46,22.37,22.435,12753.0
2022-04-14,22.455,22.5,22.435,22.46,14500.0
2022-04-18,22.455,22.55,22.435,22.48,28615.0
2022-04-19,22.47,22.625,22.435,22.615,24479.0
2022-04-20,22.635,22.66,22.55,22.615,35053.0
2022-04-21,22.705,22.705,22.19,22.245,26017.0
2022-04-22,22.185,22.185,21.77,21.79,72534.0
2022-04-25,21.52,21.625,21.24,21.6,55703.0
2022-04-26,21.61,21.61,21.265,21.265,33408.0
2022-04-27,21.33,21.42,21.185,21.285,60757.0
2022-04-28,21.475,21.78,21.375,21.705,18855.0
2022-04-29,21.645,21.745,21.34,21.34,10743.0
2022-05-02,21.305,21.32,21.06,21.275,22103.0
2022-05-03,21.33,21.6,21.285,21.475,14737.0
2022-05-04,21.535,21.805,21.41,21.79,63865.0
2022-05-05,21.735,21.735,21.115,21.265,7233.0
2022-05-06,21.26,21.275,20.98,21.095,19536.0
2022-05-09,20.9,20.9,20.485,20.485,53852.0
2022-05-10,20.665,20.745,20.26,20.415,1713171.0
2022-05-11,20.415,20.665,20.325,20.34,20358.0
2022-05-12,20.16,20.26,20.02,20.215,27834.0
2022-05-13,20.375,20.735,20.375,20.655,7736.0
2022-05-16,20.655,20.855,20.645,20.755,9049.0
2022-05-17,21.035,21.095,20.905,21.08,29444.0
2022-05-18,21.015,21.17,20.62,20.665,3173.0
2022-05-19,20.46,20.9,20.46,20.745,34699.0
2022-05-20,20.855,20.915,20.55,20.735,10423.0
2022-05-24,20.88,20.96,20.755,20.88,25035.0
2022-05-25,20.915,21.025,20.88,20.98,27085.0
2022-05-26,21.08,21.22,21.05,21.17,8757.0
2022-05-27,21.195,21.375,21.14,21.35,8726.0
2022-05-30,21.475,21.565,21.41,21.535,12031.0
2022-05-31,21.52,21.52,21.34,21.34,11906.0
2022-06-01,21.41,21.48,21.275,21.35,9377.0
2022-06-02,21.34,21.67,21.34,21.67,8447.0
2022-06-03,21.57,21.57,21.395,21.43,11800.0
2022-06-06,21.57,21.57,21.43,21.455,18907.0
2022-06-07,21.375,21.555,21.355,21.555,14338.0
2022-06-08,21.525,21.555,21.365,21.41,16804.0
2022-06-09,21.375,21.375,21.185,21.195,12955.0
2022-06-10,21.005,21.015,20.825,20.905,22647.0
2022-06-13,20.505,20.52,20.2,20.325,67601.0
2022-06-14,20.42,20.485,20.035,20.155,28580.0
2022-06-15,20.305,20.35,19.98,20.25,24606.0
2022-06-16,19.865,19.885,19.535,19.58,39891.0
2022-06-17,19.54,19.785,19.445,19.535,13752.0
2022-06-20,19.605,19.775,19.525,19.765,13104.0
2022-06-21,19.89,19.98,19.82,19.845,4108.0
2022-06-22,19.55,19.705,19.495,19.605,8067.0
2022-06-23,19.585,19.65,19.225,19.29,23895.0
2022-06-24,19.425,19.675,19.38,19.67,6563.0
2022-06-27,19.785,19.875,19.675,19.865,6851.0
2022-06-28,20.04,20.095,19.76,19.825,8634.0
2022-06-29,19.915,19.915,19.625,19.67,8428.0
2022-06-30,19.41,19.48,19.265,19.445,17183.0
2022-07-04,19.57,19.735,19.49,19.625,5174.0
2022-07-05,19.48,19.48,19.135,19.41,12116.0
2022-07-06,19.41,19.41,19.145,19.325,21413.0
2022-07-07,19.445,19.7,19.445,19.67,21500.0
2022-07-08,19.715,19.715,19.525,19.645,17585.0
2022-07-11,19.5,19.545,19.4,19.41,10763.0
2022-07-12,19.325,19.4,19.23,19.265,20201.0
2022-07-13,19.11,19.29,18.99,19.22,15656.0
2022-07-14,19.055,19.055,18.81,18.93,21643.0
2022-07-15,19.03,19.1,18.9,18.985,22955.0
2022-07-18,19.11,19.335,19.1,19.21,11847.0
2022-07-19,19.37,19.57,19.255,19.57,12592.0
2022-07-20,19.57,19.68,19.535,19.645,10087.0
2022-07-21,19.58,19.69,19.51,19.69,14609.0
2022-07-22,19.735,19.76,19.535,19.58,64149.0
2022-07-25,19.66,19.76,19.615,19.69,3329.0
2022-07-26,19.67,19.735,19.58,19.615,4255.0
2022-07-27,19.725,19.97,19.725,19.95,26631.0
2022-07-28,20.05,20.13,19.895,20.13,16858.0
2022-07-29,20.27,20.42,20.215,20.405,19610.0
2022-08-02,20.24,20.305,20.16,20.175,23721.0
2022-08-03,20.27,20.315,20.17,20.25,11029.0
2022-08-04,20.27,20.295,20.23,20.26,15407.0
2022-08-05,20.17,20.465,20.125,20.315,16555.0
2022-08-08,20.365,20.44,20.34,20.35,13514.0
2022-08-09,20.41,20.41,20.24,20.275,7200.0
2022-08-10,20.465,20.6,20.385,20.585,21393.0
2022-08-11,20.755,20.79,20.685,20.7,12444.0
2022-08-12,20.8,20.91,20.755,20.91,13637.0
2022-08-15,20.8,20.92,20.74,20.89,50798.0
2022-08-16,20.92,21.02,20.92,21.0,13337.0
2022-08-17,20.93,20.98,20.865,20.89,17672.0
2022-08-18,20.92,21.045,20.92,21.02,5389.0
2022-08-19,20.935,20.935,20.79,20.835,5569.0
2022-08-22,20.595,20.695,20.575,20.675,15381.0
2022-08-23,20.71,20.8,20.685,20.73,9856.0
2022-08-24,20.71,20.785,20.71,20.745,4277.0
2022-08-25,20.885,20.91,20.845,20.91,6475.0
2022-08-26,20.965,20.965,20.61,20.61,9919.0
2022-08-29,20.485,20.595,20.485,20.575,3628.0
2022-08-30,20.565,20.565,20.215,20.27,7159.0
2022-08-31,20.185,20.205,20.04,20.04,6143.0
2022-09-01,19.925,19.925,19.715,19.85,15923.0
2022-09-02,20.115,20.14,19.95,20.005,8239.0
2022-09-06,20.16,20.16,19.79,19.79,11419.0
2022-09-07,19.76,19.98,19.715,19.98,14660.0
2022-09-08,19.89,20.14,19.89,20.095,14369.0
2022-09-09,20.33,20.54,20.285,20.53,7825.0
2022-09-12,20.695,20.765,20.65,20.73,17392.0
2022-09-13,20.485,20.51,20.36,20.36,5910.0
2022-09-14,20.475,20.575,20.42,20.475,9955.0
2022-09-15,20.42,20.495,20.295,20.315,13023.0
2022-09-16,20.15,20.15,20.025,20.125,47697.0
2022-09-19,19.915,20.315,19.915,20.315,2201.0
2022-09-20,20.275,20.285,20.005,20.125,17277.0
2022-09-21,20.195,20.26,19.94,19.94,21712.0
2022-09-22,20.05,20.05,19.715,19.79,4174.0
2022-09-23,19.48,19.48,19.09,19.175,28762.0
2022-09-26,19.13,19.29,18.99,19.075,33788.0
2022-09-27,19.245,19.245,18.985,19.02,43880.0
2022-09-28,19.08,19.435,19.015,19.435,18295.0
2022-09-29,19.325,19.325,19.025,19.205,18534.0
2022-09-30,19.18,19.39,19.18,19.215,15842.0
2022-10-03,19.415,19.755,19.38,19.68,8035.0
2022-10-04,19.99,20.2,19.99,20.19,8558.0
2022-10-05,20.035,20.1,19.91,20.045,11269.0
2022-10-06,20.01,20.01,19.715,19.79,8850.0
2022-10-07,19.67,19.67,19.335,19.38,12291.0
2022-10-11,19.15,19.225,18.995,19.015,30390.0
2022-10-12,19.005,19.06,18.925,19.015,5531.0
2022-10-13,18.78,19.47,18.67,19.45,21051.0
2022-10-14,19.515,19.515,19.135,19.135,8056.0
2022-10-17,19.4,19.535,19.4,19.445,11057.0
2022-10-18,19.745,19.745,19.49,19.59,4714.0
2022-10-19,19.55,19.55,19.39,19.46,11217.0
2022-10-20,19.515,19.625,19.36,19.37,5974.0
2022-10-21,19.39,19.69,19.325,19.69,2388.0
2022-10-24,19.725,19.76,19.655,19.755,4261.0
2022-10-25,19.705,19.925,19.705,19.925,42058.0
2022-10-26,19.915,20.29,19.915,20.18,8771.0
2022-10-27,20.28,20.325,20.17,20.19,7766.0
2022-10-28,20.225,20.31,20.17,20.31,21252.0
2022-10-31,20.28,20.325,20.28,20.31,5985.0
2022-11-01,20.435,20.545,20.365,20.38,26930.0
2022-11-02,20.37,20.525,20.145,20.18,16742.0
2022-11-03,19.98,20.155,19.945,20.1,5413.0
2022-11-04,20.37,20.41,20.2,20.31,15079.0
2022-11-07,20.41,20.435,20.315,20.425,5296.0
2022-11-08,20.48,20.6,20.415,20.59,5450.0
2022-11-09,20.48,20.48,20.215,20.215,7770.0
2022-11-10,20.52,20.88,20.52,20.855,5481.0
2022-11-11,21.02,21.035,20.965,21.0,9880.0
2022-11-14,20.975,20.99,20.81,20.82,13997.0
2022-11-15,21.055,21.13,20.88,20.9,15074.0
2022-11-16,20.855,20.91,20.8,20.875,18236.0
2022-11-17,20.7,20.775,20.67,20.735,5602.0
2022-11-18,20.8,20.9,20.79,20.89,9755.0
2022-11-21,20.825,20.9,20.745,20.9,9373.0
2022-11-22,21.0,21.165,21.0,21.145,15853.0
2022-11-23,21.075,21.235,21.075,21.21,6889.0
2022-11-24,21.245,21.345,21.245,21.32,9923.0
2022-11-25,21.31,21.385,21.31,21.33,13408.0
2022-11-28,21.255,21.33,21.135,21.145,9842.0
2022-11-29,21.29,21.29,21.175,21.23,7103.0
2022-11-30,21.31,21.42,21.12,21.4,12831.0
2022-12-01,21.475,21.61,21.475,21.49,18167.0
2022-12-02,21.375,21.54,21.31,21.475,362123.0
2022-12-05,21.445,21.445,21.18,21.21,13045.0
2022-12-06,21.235,21.235,20.925,20.955,27628.0
2022-12-07,20.955,21.035,20.935,20.945,5511.0
2022-12-08,21.045,21.045,20.925,20.925,5700.0
2022-12-09,20.945,21.01,20.925,20.945,19677.0
2022-12-12,20.9,21.19,20.865,20.955,31295.0
2022-12-13,21.345,21.345,20.925,21.01,4658.0
2022-12-14,21.045,21.065,20.865,20.88,15351.0
2022-12-15,20.745,20.745,20.49,20.565,10277.0
2022-12-16,20.38,20.47,20.335,20.445,17807.0
2022-12-19,20.465,20.465,20.135,20.18,15446.0
2022-12-20,20.225,20.355,20.18,20.315,12276.0
2022-12-21,20.465,20.57,20.465,20.57,3900.0
2022-12-22,20.51,20.51,20.19,20.355,199511.0
2022-12-23,20.4,20.51,20.365,20.5,5300.0
2022-12-28,20.495,20.53,20.265,20.27,11597.0
2022-12-29,20.36,20.545,20.305,20.525,7946.0
2022-12-30,20.425,20.49,20.37,20.39,9100.0
2023-01-03,20.65,20.72,20.425,20.49,37675.0
2023-01-04,20.51,20.685,20.49,20.61,174902.0
2023-01-05,20.65,20.675,20.5,20.565,28118.0
2023-01-06,20.63,20.89,20.63,20.89,15680.0
2023-01-09,21.0,21.065,20.925,20.935,16830.0
2023-01-10,20.945,20.96,20.84,20.955,11474.0
2023-01-11,21.045,21.1,21.02,21.09,18319.0
2023-01-12,21.195,21.305,21.075,21.305,9761.0
2023-01-13,21.305,21.525,21.22,21.455,32927.0
2023-01-16,21.435,21.525,21.38,21.5,19064.0
2023-01-17,21.525,21.62,21.49,21.555,16515.0
2023-01-18,21.585,21.72,21.48,21.48,15598.0
2023-01-19,21.4,21.465,21.38,21.465,7603.0
2023-01-20,21.49,21.62,21.455,21.61,22593.0
2023-01-23,21.655,21.73,21.6,21.695,23555.0
2023-01-24,21.695,21.75,21.64,21.74,18689.0
2023-01-25,21.63,21.74,21.51,21.72,41242.0
2023-01-26,21.85,21.85,21.665,21.805,14269.0
2023-01-27,21.815,21.85,21.75,21.84,35560.0
2023-01-30,21.72,21.835,21.695,21.695,40049.0
2023-01-31,21.73,21.88,21.685,21.87,15028.0
2023-02-01,21.925,21.955,21.705,21.89,36764.0
2023-02-02,21.98,21.98,21.825,21.84,14660.0
2023-02-03,21.815,21.965,21.815,21.85,13870.0
2023-02-06,21.89,21.89,21.675,21.75,26568.0
2023-02-07,21.76,21.87,21.675,21.87,8706.0
2023-02-08,21.85,21.87,21.75,21.805,12868.0
2023-02-09,21.925,21.925,21.65,21.705,19780.0
2023-02-10,21.75,21.75,21.6,21.73,13523.0
2023-02-13,21.73,21.85,21.73,21.825,12992.0
2023-02-14,21.805,21.905,21.72,21.85,22120.0
2023-02-15,21.77,21.84,21.72,21.84,19718.0
2023-02-16,21.73,21.84,21.675,21.75,26931.0
2023-02-17,21.655,21.695,21.585,21.65,26685.0
2023-02-21,21.59,21.59,21.36,21.38,53654.0
2023-02-22,21.38,21.405,21.23,21.275,22880.0
2023-02-23,21.455,21.455,21.215,21.335,19759.0
2023-02-24,21.215,21.35,21.11,21.35,12808.0
2023-02-27,21.455,21.49,21.37,21.405,14654.0
2023-02-28,21.5,21.5,21.315,21.38,31734.0
2023-03-01,21.38,21.455,21.315,21.415,17217.0
2023-03-02,21.38,21.51,21.305,21.5,9671.0
2023-03-03,21.6,21.78,21.535,21.77,13858.0
2023-03-06,21.805,21.805,21.675,21.695,21294.0
2023-03-07,21.695,21.695,21.4,21.425,17156.0
2023-03-08,21.47,21.565,21.47,21.52,10813.0
2023-03-09,21.565,21.6,21.24,21.26,21373.0
2023-03-10,21.22,21.22,20.9,20.905,15015.0
2023-03-13,20.84,20.84,20.59,20.72,54427.0
2023-03-14,20.89,21.01,20.75,20.815,17342.0
2023-03-15,20.61,20.665,20.325,20.46,31845.0
2023-03-16,20.46,20.71,20.325,20.695,22013.0
2023-03-17,20.675,20.675,20.445,20.535,18200.0
2023-03-20,20.665,20.695,20.585,20.675,14602.0
2023-03-21,20.805,20.9,20.785,20.84,12797.0
2023-03-22,20.89,20.96,20.75,20.75,5036.0
2023-03-23,20.775,20.84,20.565,20.62,3912.0
2023-03-24,20.5,20.65,20.425,20.64,22483.0
2023-03-27,20.76,20.795,20.655,20.795,10539.0
2023-03-28,20.76,20.87,20.76,20.825,10026.0
2023-03-29,20.965,21.0,20.945,20.975,8299.0
2023-03-30,21.115,21.14,21.085,21.14,4942.0
2023-03-31,21.245,21.345,21.245,21.29,13900.0
2023-04-03,21.44,21.515,21.41,21.495,24089.0
2023-04-04,21.615,21.645,21.45,21.515,20135.0
2023-04-05,21.485,21.495,21.355,21.41,29370.0
2023-04-06,21.42,21.44,21.355,21.395,17389.0
2023-04-10,21.395,21.525,21.395,21.525,11293.0
2023-04-11,21.6,21.72,21.535,21.675,4709.0
2023-04-12,21.84,21.84,21.7,21.7,22570.0
2023-04-13,21.72,21.85,21.72,21.82,14218.0
2023-04-14,21.82,21.88,21.785,21.84,14555.0
2023-04-17,21.87,21.89,21.84,21.89,8127.0
2023-04-18,21.905,21.99,21.905,21.945,14889.0
2023-04-19,21.85,21.96,21.85,21.935,9070.0
2023-04-20,21.85,21.97,21.85,21.895,19758.0
2023-04-21,21.945,21.96,21.89,21.96,16413.0
2023-04-24,21.945,21.96,21.895,21.945,19450.0
2023-04-25,21.905,21.905,21.7,21.71,15016.0
2023-04-26,21.7,21.755,21.59,21.615,12944.0
2023-04-27,21.71,21.815,21.69,21.815,13966.0
2023-04-28,21.805,21.945,21.805,21.925,22601.0
2023-05-01,21.97,22.045,21.915,21.915,9072.0
2023-05-02,21.86,21.86,21.56,21.7,17456.0
2023-05-03,21.625,21.755,21.625,21.645,5703.0
2023-05-04,21.655,21.675,21.515,21.54,12817.0
2023-05-05,21.655,21.85,21.655,21.84,14780.0
2023-05-08,21.905,21.915,21.84,21.87,3534.0
2023-05-09,21.775,21.89,21.75,21.88,21071.0
2023-05-10,21.895,21.895,21.7,21.785,16520.0
2023-05-11,21.675,21.72,21.615,21.69,13733.0
2023-05-12,21.69,21.755,21.655,21.69,12346.0
2023-05-15,21.75,21.82,21.73,21.815,9620.0
2023-05-16,21.68,21.74,21.515,21.515,8793.0
2023-05-17,21.525,21.59,21.46,21.575,27425.0
2023-05-18,21.55,21.58,21.46,21.58,15020.0
2023-05-19,21.675,21.68,21.625,21.645,16475.0
2023-05-23,21.59,21.61,21.42,21.44,9072.0
2023-05-24,21.375,21.375,21.18,21.18,30301.0
2023-05-25,21.195,21.195,20.99,21.04,9888.0
2023-05-26,21.17,21.205,21.15,21.18,12630.0
2023-05-29,21.225,21.27,21.205,21.26,14857.0
2023-05-30,21.225,21.235,20.98,20.99,12783.0
2023-05-31,20.965,20.965,20.795,20.85,21480.0
2023-06-01,20.86,20.99,20.825,20.945,20376.0
2023-06-02,21.105,21.33,21.105,21.33,8650.0
2023-06-05,21.385,21.385,21.225,21.235,12988.0
2023-06-06,21.235,21.335,21.17,21.335,10983.0
2023-06-07,21.41,21.41,21.27,21.29,13295.0
2023-06-08,21.27,21.31,21.195,21.26,6385.0
2023-06-09,21.28,21.28,21.17,21.18,25445.0
2023-06-12,21.18,21.235,21.115,21.235,25587.0
2023-06-13,21.385,21.42,21.29,21.31,47421.0
2023-06-14,21.385,21.42,21.26,21.355,20207.0
2023-06-15,21.335,21.385,21.3,21.375,26952.0
2023-06-16,21.41,21.45,21.32,21.335,40025.0
2023-06-19,21.28,21.355,21.245,21.28,8352.0
2023-06-20,21.235,21.235,21.075,21.105,20714.0
2023-06-21,21.075,21.075,20.99,21.05,16939.0
2023-06-22,20.9,20.955,20.87,20.9,31173.0
2023-06-23,20.75,20.85,20.72,20.73,19563.0
2023-06-26,20.73,20.945,20.675,20.91,12519.0
2023-06-27,20.915,21.085,20.905,21.075,15477.0
2023-06-28,21.115,21.15,21.055,21.13,2948.0
2023-06-29,21.18,21.28,21.15,21.28,9955.0
2023-06-30,21.36,21.575,21.36,21.555,21219.0
2023-07-04,21.575,21.64,21.575,21.61,11160.0
2023-07-05,21.595,21.6,21.48,21.51,16258.0
2023-07-06,21.375,21.375,21.14,21.2,14678.0
2023-07-07,21.085,21.31,21.085,21.215,8436.0
2023-07-10,21.225,21.235,21.205,21.215,18862.0
2023-07-11,21.235,21.29,21.235,21.29,8137.0
2023-07-12,21.385,21.51,21.385,21.48,23685.0
2023-07-13,21.575,21.715,21.575,21.715,18136.0
2023-07-14,21.725,21.78,21.675,21.695,30206.0
2023-07-17,21.66,21.685,21.61,21.67,14565.0
2023-07-18,21.705,21.835,21.67,21.83,42109.0
2023-07-19,21.905,21.95,21.845,21.95,25077.0
2023-07-20,21.92,21.98,21.865,21.885,27591.0
2023-07-21,21.92,22.025,21.92,22.005,16153.0
2023-07-24,22.065,22.09,22.015,22.045,25217.0
2023-07-25,22.045,22.07,22.015,22.035,8473.0
2023-07-26,22.005,22.07,21.96,22.025,18629.0
2023-07-27,22.055,22.08,21.845,21.845,5560.0
2023-07-28,22.005,22.045,21.98,22.005,31482.0
2023-07-31,22.07,22.15,22.025,22.11,23062.0
2023-08-01,22.055,22.055,21.95,21.995,23056.0
2023-08-02,21.915,21.915,21.61,21.685,9278.0
2023-08-03,21.63,21.63,21.525,21.585,43185.0
2023-08-04,21.585,21.835,21.585,21.695,30026.0
2023-08-08,21.6,21.675,21.555,21.675,6543.0
2023-08-09,21.755,21.79,21.685,21.755,9012.0
2023-08-10,21.855,21.875,21.755,21.81,13557.0
2023-08-11,21.79,21.885,21.79,21.875,19703.0
2023-08-14,21.83,21.83,21.725,21.76,21572.0
2023-08-15,21.66,21.66,21.35,21.36,8155.0
2023-08-16,21.34,21.405,21.32,21.35,14221.0
2023-08-17,21.395,21.45,21.255,21.265,7329.0
2023-08-18,21.16,21.28,21.15,21.28,10056.0
2023-08-21,21.32,21.32,21.2,21.245,28390.0
2023-08-22,21.32,21.32,21.125,21.125,26499.0
2023-08-23,21.15,21.375,21.15,21.35,21658.0
2023-08-24,21.35,21.35,21.255,21.255,13230.0
2023-08-25,21.34,21.36,21.14,21.31,11380.0
2023-08-28,21.415,21.525,21.405,21.51,16427.0
2023-08-29,21.535,21.78,21.47,21.78,24884.0
2023-08-30,21.865,21.915,21.82,21.855,17159.0
2023-08-31,21.93,21.95,21.82,21.835,30194.0
2023-09-01,21.995,22.12,21.99,22.09,15230.0
2023-09-05,22.09,22.12,21.96,21.96,32012.0
2023-09-06,21.875,21.905,21.705,21.755,17474.0
2023-09-07,21.705,21.735,21.66,21.66,10046.0
2023-09-08,21.685,21.685,21.595,21.6,10311.0
2023-09-11,21.63,21.755,21.63,21.725,23916.0
2023-09-12,21.725,21.81,21.705,21.76,12469.0
2023-09-13,21.745,21.83,21.745,21.79,24822.0
2023-09-14,21.95,22.155,21.95,22.155,9216.0
2023-09-15,22.155,22.215,22.13,22.185,12382.0
2023-09-18,22.195,22.195,22.025,22.07,30919.0
2023-09-19,22.055,22.055,21.77,21.79,21064.0
2023-09-20,21.835,21.92,21.8,21.8,15005.0
2023-09-21,21.675,21.675,21.33,21.34,10809.0
2023-09-22,21.395,21.45,21.29,21.31,9262.0
2023-09-25,21.28,21.385,21.215,21.35,85621.0
2023-09-26,21.215,21.265,21.095,21.105,13666.0
2023-09-27,21.18,21.18,20.855,20.95,15051.0
2023-09-28,20.99,21.18,20.95,21.13,16041.0
2023-09-29,21.295,21.295,21.115,21.115,19368.0
2023-10-02,21.115,21.15,20.685,20.725,19885.0
2023-10-03,20.62,20.62,20.495,20.565,17916.0
2023-10-04,20.575,20.585,20.375,20.545,32250.0
2023-10-05,20.545,20.715,20.535,20.675,21810.0
2023-10-06,20.585,20.855,20.47,20.84,22654.0
2023-10-10,21.01,21.15,20.97,21.085,20355.0
2023-10-11,21.15,21.265,21.14,21.265,33205.0
2023-10-12,21.31,21.32,20.99,21.085,23312.0
2023-10-13,21.21,21.21,21.035,21.045,28832.0
2023-10-16,21.14,21.245,21.035,21.225,37285.0
2023-10-17,21.16,21.39,21.125,21.285,17952.0
2023-10-18,21.275,21.275,21.035,21.035,8891.0
2023-10-19,21.055,21.055,20.945,20.945,7026.0
2023-10-20,20.84,20.895,20.705,20.705,16368.0
2023-10-23,20.575,20.755,20.535,20.61,12532.0
2023-10-24,20.675,20.675,20.525,20.555,41873.0
2023-10-25,20.525,20.61,20.48,20.515,32115.0
2023-10-26,20.49,20.555,20.375,20.45,19962.0
2023-10-27,20.46,20.525,20.27,20.3,28436.0
2023-10-30,20.42,20.725,20.375,20.44,25447.0
2023-10-31,20.515,20.515,20.4,20.46,19353.0
2023-11-01,20.545,20.685,20.505,20.67,7300.0
2023-11-02,20.85,21.255,20.83,21.255,22732.0
2023-11-03,21.32,21.53,21.32,21.465,5900.0
2023-11-06,21.49,21.52,21.34,21.37,15314.0
2023-11-07,21.305,21.305,21.18,21.2,16554.0
2023-11-08,21.2,21.275,21.085,21.15,11821.0
2023-11-09,21.265,21.425,21.225,21.225,12680.0
2023-11-10,21.275,21.275,21.105,21.265,12513.0
2023-11-13,21.265,21.39,21.215,21.33,9344.0
2023-11-14,21.5,21.72,21.5,21.665,30302.0
2023-11-15,21.68,21.785,21.68,21.68,25212.0
2023-11-16,21.69,21.73,21.635,21.7,14505.0
2023-11-17,21.74,21.86,21.74,21.825,25343.0
2023-11-20,21.85,21.94,21.795,21.92,22854.0
2023-11-21,21.89,21.89,21.775,21.775,21306.0
2023-11-22,21.775,21.835,21.72,21.785,22883.0
2023-11-23,21.805,21.835,21.72,21.795,23906.0
2023-11-24,21.76,21.825,21.75,21.775,25330.0
2023-11-27,21.72,21.785,21.69,21.7,21671.0
2023-11-28,21.58,21.74,21.55,21.71,14931.0
2023-11-29,21.75,21.845,21.75,21.795,19182.0
2023-11-30,21.85,21.94,21.805,21.92,31490.0
2023-12-01,21.775,22.185,21.775,22.165,41386.0
2023-12-04,22.04,22.155,22.04,22.125,22801.0
2023-12-05,22.1,22.165,22.05,22.1,25031.0
2023-12-06,22.145,22.195,21.985,21.985,71162.0
2023-12-07,22.08,22.08,21.965,21.985,32009.0
2023-12-08,21.995,22.08,21.985,22.05,10715.0
2023-12-11,22.025,22.04,21.955,22.04,9523.0
2023-12-12,22.015,22.015,21.86,21.93,20956.0
2023-12-13,21.88,22.365,21.86,22.365,22837.0
2023-12-14,22.495,22.58,22.495,22.535,34906.0
2023-12-15,22.61,22.61,22.25,22.28,18382.0
2023-12-18,22.365,22.43,22.355,22.395,32993.0
2023-12-19,22.385,22.63,22.385,22.59,22193.0
2023-12-20,22.59,22.675,22.365,22.43,33317.0
2023-12-21,22.495,22.58,22.495,22.525,17451.0
2023-12-22,22.6,22.725,22.6,22.65,36805.0
2023-12-27,22.705,22.875,22.665,22.82,30267.0
2023-12-28,22.795,22.85,22.735,22.745,5018.0
2023-12-29,22.765,22.785,22.66,22.765,17202.0
2024-01-02,22.715,22.755,22.66,22.68,17309.0
2024-01-03,22.585,22.68,22.535,22.64,36254.0
2024-01-04,22.66,22.775,22.64,22.69,11370.0
2024-01-05,22.69,22.85,22.68,22.755,15202.0
2024-01-08,22.68,22.87,22.68,22.87,19675.0
2024-01-09,22.88,22.88,22.725,22.82,30434.0
2024-01-10,22.82,22.88,22.82,22.84,19999.0
2024-01-11,22.87,22.87,22.61,22.755,20512.0
2024-01-12,22.89,22.965,22.805,22.84,26987.0
2024-01-15,22.83,22.925,22.765,22.925,19115.0
2024-01-16,22.81,22.81,22.68,22.785,16543.0
2024-01-17,22.61,22.61,22.42,22.525,21095.0
2024-01-18,22.535,22.585,22.495,22.575,14481.0
2024-01-19,22.62,22.755,22.495,22.745,14166.0
2024-01-22,22.775,22.81,22.69,22.755,26647.0
2024-01-23,22.755,22.89,22.755,22.89,35336.0
2024-01-24,22.985,23.015,22.89,22.89,30149.0
2024-01-25,22.985,22.995,22.88,22.965,62627.0
2024-01-26,22.975,23.015,22.945,23.005,15223.0
2024-01-29,23.005,23.1,22.9,23.08,14543.0
2024-01-30,23.08,23.145,23.015,23.12,29245.0
2024-01-31,23.11,23.135,22.9,22.91,54914.0
2024-02-01,23.005,23.07,22.87,23.005,32626.0
2024-02-02,23.005,23.005,22.82,22.975,66040.0
2024-02-05,22.91,22.91,22.7,22.755,38694.0
2024-02-06,22.785,22.85,22.715,22.81,25876.0
2024-02-07,22.82,22.88,22.775,22.84,38043.0
2024-02-08,22.83,22.87,22.68,22.795,161925.0
2024-02-09,22.81,22.91,22.775,22.88,37919.0
2024-02-12,22.925,23.03,22.9,22.945,10525.0
2024-02-13,22.65,22.67,22.315,22.45,69802.0
2024-02-14,22.61,22.765,22.6,22.755,41061.0
2024-02-15,22.84,23.155,22.84,23.145,35942.0
2024-02-16,23.155,23.26,23.145,23.165,20436.0
2024-02-20,23.11,23.23,23.09,23.135,42608.0
2024-02-21,23.09,23.11,23.015,23.1,55092.0
2024-02-22,23.23,23.31,23.185,23.26,21352.0
2024-02-23,23.26,23.405,23.195,23.385,29402.0
2024-02-26,23.335,23.425,23.27,23.3,18870.0
2024-02-27,23.24,23.335,23.23,23.3,25938.0
2024-02-28,23.3,23.3,23.23,23.23,13880.0
2024-02-29,23.345,23.375,23.28,23.345,27561.0
2024-03-01,23.44,23.615,23.44,23.555,35552.0
2024-03-04,23.565,23.595,23.51,23.54,35098.0
2024-03-05,23.555,23.645,23.5,23.52,39784.0
2024-03-06,23.7,23.73,23.585,23.625,40574.0
2024-03-07,23.72,23.835,23.67,23.815,17371.0
2024-03-08,23.89,23.89,23.73,23.765,30557.0
2024-03-11,23.71,23.805,23.66,23.805,29124.0
2024-03-12,23.845,23.88,23.755,23.87,49723.0
2024-03-13,23.92,24.055,23.92,24.015,17544.0
2024-03-14,24.015,24.045,23.815,23.88,39984.0
2024-03-15,23.87,23.97,23.865,23.92,15168.0
2024-03-18,23.95,23.985,23.9,23.91,23479.0
2024-03-19,23.89,24.005,23.89,23.95,25642.0
2024-03-20,23.95,24.15,23.9,24.14,21141.0
2024-03-21,24.225,24.29,24.185,24.195,34732.0
2024-03-22,24.215,24.245,24.065,24.09,42911.0
2024-03-25,24.065,24.17,24.045,24.045,28753.0
2024-03-26,24.09,24.14,23.995,24.015,33970.0
2024-03-27,24.1,24.245,24.09,24.245,47407.0
2024-03-28,24.305,24.36,24.285,24.305,31163.0
2024-04-01,24.38,24.38,24.265,24.34,48499.0
2024-04-02,24.265,24.265,24.14,24.225,38621.0
2024-04-03,24.205,24.34,24.205,24.295,42543.0
2024-04-04,24.38,24.4,24.15,24.2,38784.0
2024-04-05,24.255,24.485,24.215,24.44,52125.0
2024-04-08,24.45,24.475,24.37,24.46,35005.0
2024-04-09,24.485,24.525,24.37,24.525,38153.0
2024-04-10,24.33,24.45,24.305,24.38,33951.0
2024-04-11,24.43,24.43,24.19,24.285,25665.0
2024-04-12,24.35,24.35,23.975,24.055,48738.0
2024-04-15,24.1,24.2,23.83,23.89,38384.0
2024-04-16,23.84,23.87,23.68,23.795,44728.0
2024-04-17,23.87,23.965,23.705,23.805,23822.0
2024-04-18,23.86,23.94,23.735,23.815,31499.0
2024-04-19,23.805,24.015,23.805,23.955,54421.0
2024-04-22,23.91,24.075,23.88,24.025,18042.0
2024-04-23,24.045,24.215,24.025,24.18,16515.0
2024-04-24,24.19,24.205,23.965,24.045,24448.0
2024-04-25,23.94,24.09,23.805,24.045,35133.0
2024-04-26,24.08,24.18,24.08,24.16,28880.0
2024-04-29,24.205,24.235,24.09,24.2,24688.0
2024-04-30,24.055,24.12,23.9,23.9,30128.0
2024-05-01,23.87,24.075,23.785,23.89,47884.0
2024-05-02,23.91,24.045,23.89,23.985,66376.0
2024-05-03,24.15,24.17,24.025,24.12,25659.0
2024-05-06,24.235,24.45,24.2,24.45,31293.0
2024-05-07,24.46,24.545,24.46,24.485,28726.0
2024-05-08,24.255,24.45,24.255,24.45,42322.0
2024-05-09,24.4,24.62,24.4,24.59,47709.0
2024-05-10,24.69,24.69,24.505,24.515,26125.0
2024-05-13,24.565,24.575,24.45,24.465,19872.0
2024-05-14,24.515,24.535,24.41,24.475,47909.0
2024-05-15,24.575,24.61,24.485,24.525,29284.0
2024-05-16,24.485,24.575,24.485,24.545,33670.0
2024-05-17,24.63,24.715,24.545,24.715,29761.0
2024-05-21,24.68,24.805,24.65,24.735,57151.0
2024-05-22,24.66,24.7,24.525,24.6,29488.0
2024-05-23,24.67,24.67,24.37,24.44,45627.0
2024-05-24,24.505,24.6,24.505,24.535,42702.0
2024-05-27,24.59,24.64,24.525,24.63,25671.0
2024-05-28,24.61,24.61,24.46,24.505,30781.0
2024-05-29,24.34,24.34,24.11,24.11,30104.0
2024-05-30,24.17,24.34,24.17,24.275,34215.0
2024-05-31,24.33,24.505,24.205,24.505,41685.0
2024-06-03,24.475,24.535,24.255,24.35,25861.0
2024-06-04,24.235,24.265,24.065,24.205,41873.0
2024-06-05,24.255,24.39,24.255,24.39,84148.0
2024-06-06,24.33,24.475,24.33,24.465,30467.0
2024-06-07,24.325,24.38,24.245,24.245,44531.0
2024-06-10,24.255,24.36,24.205,24.33,57385.0
2024-06-11,24.255,24.255,24.09,24.12,25829.0
2024-06-12,24.37,24.38,24.2,24.235,107957.0
2024-06-13,24.14,24.2,23.92,23.95,43675.0
2024-06-14,23.91,23.91,23.745,23.89,36189.0
2024-06-17,23.84,23.85,23.715,23.825,39706.0
2024-06-18,23.84,23.975,23.825,23.88,106067.0
2024-06-19,23.88,23.93,23.725,23.745,22285.0
2024-06-20,23.805,23.91,23.765,23.84,94462.0
2024-06-21,23.83,23.83,23.755,23.805,40408.0
2024-06-24,23.87,24.12,23.87,24.12,45274.0
2024-06-25,24.1,24.1,23.955,24.055,37347.0
2024-06-26,23.91,24.065,23.91,24.065,22860.0
2024-06-27,24.11,24.23,24.11,24.23,21661.0
2024-06-28,24.315,24.315,24.12,24.2,49913.0
2024-07-02,24.17,24.265,24.11,24.265,28770.0
2024-07-03,24.385,24.605,24.325,24.565,12083.0
2024-07-04,24.615,24.635,24.52,24.595,22919.0
2024-07-05,24.595,24.665,24.4,24.41,43507.0
2024-07-08,24.4,24.46,24.315,24.46,28817.0
2024-07-09,24.45,24.45,24.365,24.375,151068.0
2024-07-10,24.42,24.72,24.42,24.71,54576.0
2024-07-11,24.76,24.955,24.76,24.935,42936.0
2024-07-12,25.015,25.17,24.955,25.08,23854.0
2024-07-15,25.15,25.235,25.07,25.16,22482.0
2024-07-16,25.195,25.44,25.185,25.43,49049.0
2024-07-17,25.325,25.41,25.255,25.285,36344.0
2024-07-18,25.325,25.33,25.09,25.15,68667.0
2024-07-19,25.12,25.185,25.06,25.12,24548.0
2024-07-22,25.205,25.325,25.13,25.315,27561.0
2024-07-23,25.295,25.295,25.235,25.265,23611.0
2024-07-24,25.185,25.255,25.06,25.06,21622.0
2024-07-25,24.985,25.12,24.885,25.03,21612.0
2024-07-26,25.175,25.295,25.15,25.255,37107.0
2024-07-29,25.325,25.325,25.15,25.245,42576.0
2024-07-30,25.285,25.34,25.265,25.33,30584.0
2024-07-31,25.505,25.7,25.43,25.575,26684.0
2024-08-01,25.575,25.625,25.06,25.17,50497.0
2024-08-02,24.885,24.945,24.395,24.605,27141.0
2024-08-06,24.11,24.48,24.075,24.345,53479.0
2024-08-07,24.73,24.73,24.19,24.265,52919.0
2024-08-08,24.41,24.655,24.365,24.595,13232.0
2024-08-09,24.655,24.685,24.51,24.685,9508.0
2024-08-12,24.74,24.86,24.74,24.78,18544.0
2024-08-13,24.82,25.04,24.82,25.04,31188.0
2024-08-14,25.07,25.205,25.015,25.195,23963.0
2024-08-15,25.38,25.565,25.33,25.495,26299.0
2024-08-16,25.495,25.555,25.43,25.545,27427.0
2024-08-19,25.535,25.7,25.495,25.625,24845.0
2024-08-20,25.575,25.66,25.485,25.545,28279.0
2024-08-21,25.555,25.635,25.535,25.635,39906.0
2024-08-22,25.635,25.635,25.48,25.525,23302.0
2024-08-23,25.67,25.885,25.585,25.815,17131.0
2024-08-26,25.895,25.96,25.865,25.885,25424.0
2024-08-27,25.78,25.845,25.73,25.805,35679.0
2024-08-28,25.7,25.77,25.595,25.64,16359.0
2024-08-29,25.77,25.875,25.72,25.75,24602.0
2024-08-30,25.815,25.9,25.71,25.895,32483.0
2024-09-03,25.76,25.77,25.495,25.545,31595.0
2024-09-04,25.495,25.66,25.495,25.565,18700.0
2024-09-05,25.66,25.71,25.495,25.495,18472.0
2024-09-06,25.565,25.625,25.17,25.285,33137.0
2024-09-09,25.43,25.615,25.35,25.525,22393.0
2024-09-10,25.575,25.605,25.305,25.525,30625.0
2024-09-11,25.555,25.76,25.36,25.76,35720.0
2024-09-12,25.845,26.06,25.815,26.06,31948.0
2024-09-13,26.195,26.255,26.155,26.185,222948.0
2024-09-16,26.255,26.34,26.175,26.32,29432.0
2024-09-17,26.4,26.445,26.225,26.29,22994.0
2024-09-18,26.27,26.435,26.195,26.195,37417.0
2024-09-19,26.59,26.59,26.38,26.515,30339.0
2024-09-20,26.565,26.565,26.4,26.525,24469.0
2024-09-23,26.58,26.61,26.465,26.535,49905.0
2024-09-24,26.69,26.69,26.59,26.62,26571.0
2024-09-25,26.64,26.64,26.535,26.565,23015.0
2024-09-26,26.65,26.775,26.55,26.7,28294.0
2024-09-27,26.765,26.775,26.65,26.65,35364.0
2024-09-30,26.54,26.69,26.515,26.69,5907.0
2024-10-01,26.69,26.775,26.57,26.72,23047.0
2024-10-02,26.765,26.845,26.66,26.71,34231.0
2024-10-03,26.69,26.7,26.515,26.66,27200.0
2024-10-04,26.825,26.905,26.795,26.885,40049.0
2024-10-07,26.895,26.915,26.72,26.825,35131.0
2024-10-08,26.775,26.805,26.68,26.795,51667.0
2024-10-09,26.765,26.97,26.765,26.97,25809.0
2024-10-10,26.94,27.06,26.875,27.06,32316.0
2024-10-11,27.07,27.31,27.03,27.255,22338.0
2024-10-15,27.175,27.255,27.135,27.205,35064.0
2024-10-16,27.285,27.38,27.285,27.32,26668.0
2024-10-17,27.43,27.49,27.41,27.48,23501.0
2024-10-18,27.515,27.665,27.5,27.635,33570.0
2024-10-21,27.665,27.72,27.5,27.515,38562.0
2024-10-22,27.45,27.545,27.35,27.525,48236.0
2024-10-23,27.47,27.515,27.225,27.36,91550.0
2024-10-24,27.32,27.41,27.165,27.36,36297.0
2024-10-25,27.38,27.41,27.245,27.245,27568.0
2024-10-28,27.225,27.41,27.185,27.37,36970.0
2024-10-29,27.34,27.42,27.275,27.37,31824.0
2024-10-30,27.31,27.4,27.255,27.31,29165.0
2024-10-31,27.275,27.275,26.875,26.92,36112.0
2024-11-01,27.07,27.165,26.99,27.06,25280.0
2024-11-04,27.04,27.165,26.96,27.05,44784.0
2024-11-05,27.07,27.205,27.04,27.205,41028.0
2024-11-06,27.285,27.49,27.11,27.46,45114.0
2024-11-07,27.535,27.72,27.505,27.72,47792.0
2024-11-08,27.645,27.675,27.525,27.595,32141.0
2024-11-11,27.695,27.76,27.575,27.655,14870.0
2024-11-12,27.86,27.86,27.685,27.77,208096.0
2024-11-13,27.82,27.86,27.74,27.85,48420.0
2024-11-14,27.86,28.005,27.86,27.905,56120.0
2024-11-15,27.84,27.88,27.685,27.77,36612.0
2024-11-18,27.83,27.985,27.8,27.86,38134.0
2024-11-19,27.695,27.915,27.665,27.905,147296.0
2024-11-20,27.895,27.945,27.81,27.945,34974.0
2024-11-21,28.025,28.345,27.985,28.325,41615.0
2024-11-22,28.355,28.435,28.325,28.405,36819.0
2024-11-25,28.425,28.51,28.355,28.385,37853.0
2024-11-26,28.325,28.375,28.23,28.365,25534.0
2024-11-27,28.325,28.49,28.315,28.455,32574.0
2024-11-28,28.485,28.57,28.455,28.53,22581.0
2024-11-29,28.485,28.68,28.485,28.65,36334.0
2024-12-02,28.66,28.755,28.485,28.58,56381.0
2024-12-03,28.61,28.695,28.58,28.65,31801.0
2024-12-04,28.695,28.775,28.58,28.65,37655.0
2024-12-05,28.54,28.77,28.54,28.68,27551.0
2024-12-06,28.815,28.815,28.685,28.725,74362.0
2024-12-09,28.785,28.89,28.64,28.65,51702.0
2024-12-10,28.66,28.66,28.5,28.5,43789.0
2024-12-11,28.61,28.705,28.57,28.68,27295.0
2024-12-12,28.51,28.58,28.395,28.415,46747.0
2024-12-13,28.405,28.425,28.2,28.28,36119.0
2024-12-16,28.22,28.29,28.14,28.15,39152.0
2024-12-17,27.995,28.12,27.955,28.11,18708.0
2024-12-18,28.095,28.11,27.49,27.5,88557.0
2024-12-19,27.555,27.575,27.31,27.31,43806.0
2024-12-20,27.285,27.675,27.09,27.545,37955.0
2024-12-23,27.535,27.7,27.4,27.7,34235.0
2024-12-24,27.73,27.8,27.625,27.8,23950.0
2024-12-27,27.695,27.84,27.645,27.76,35257.0
2024-12-30,27.595,27.655,27.43,27.595,42850.0
2024-12-31,27.585,27.75,27.585,27.695,25559.0
2025-01-02,27.92,28.025,27.78,27.88,38660.0
2025-01-03,28.005,28.115,27.94,28.085,35766.0
2025-01-06,28.31,28.31,28.0,28.015,33968.0
2025-01-07,28.215,28.265,27.88,27.96,57317.0
2025-01-08,27.96,28.095,27.91,28.085,47307.0
2025-01-09,28.085,28.135,28.065,28.125,21498.0
2025-01-10,28.0,28.105,27.725,27.79,52351.0
2025-01-13,27.605,27.685,27.515,27.545,40551.0
2025-01-14,27.595,27.625,27.47,27.605,38441.0
2025-01-15,27.86,27.91,27.76,27.83,33318.0
2025-01-16,27.9,27.94,27.8,27.9,44370.0
2025-01-17,27.97,28.165,27.97,28.145,40326.0
2025-01-20,27.97,28.34,27.97,28.255,31884.0
2025-01-21,28.255,28.41,28.185,28.37,41678.0
2025-01-22,28.48,28.48,28.37,28.4,158652.0
2025-01-23,28.44,28.535,28.38,28.52,34724.0
2025-01-24,28.575,28.615,28.52,28.585,40885.0
2025-01-27,28.37,28.45,28.28,28.38,28194.0
2025-01-28,28.47,28.535,28.37,28.535,39137.0
2025-01-29,28.48,28.685,28.47,28.575,19268.0
2025-01-30,28.79,29.05,28.715,28.98,37963.0
2025-01-31,28.95,29.03,28.655,28.685,68745.0
2025-02-03,27.575,28.48,27.475,28.37,78012.0
2025-02-04,28.38,28.565,28.37,28.4,63126.0
2025-02-05,28.47,28.715,28.47,28.705,35371.0
2025-02-06,28.745,28.81,28.525,28.645,39986.0
2025-02-07,28.685,28.745,28.52,28.585,30204.0
2025-02-10,28.87,28.88,28.745,28.83,20389.0
2025-02-11,28.755,28.83,28.615,28.79,51422.0
2025-02-12,28.535,28.79,28.535,28.725,64545.0
2025-02-13,28.8,28.88,28.745,28.86,26397.0
2025-02-14,28.86,28.92,28.615,28.635,33882.0
2025-02-18,28.715,28.85,28.585,28.83,42117.0
2025-02-19,28.755,28.83,28.605,28.81,47974.0
2025-02-20,28.8,28.83,28.635,28.705,44214.0
2025-02-21,28.695,28.705,28.265,28.29,62943.0
2025-02-24,28.38,28.42,28.145,28.29,35840.0
2025-02-25,28.33,28.41,28.065,28.33,43389.0
2025-02-26,28.44,28.615,28.37,28.5,28931.0
2025-02-27,28.575,28.575,28.27,28.28,32651.0
2025-02-28,28.175,28.585,28.155,28.585,63443.0
2025-03-03,28.655,28.765,28.005,28.155,50479.0
2025-03-04,27.79,27.93,27.41,27.705,48574.0
2025-03-05,27.625,28.025,27.625,28.015,43786.0
2025-03-06,27.79,27.95,27.575,27.715,31647.0
2025-03-07,27.685,27.98,27.565,27.91,33108.0
2025-03-10,27.635,27.685,27.35,27.485,22966.0
2025-03-11,27.45,27.575,27.23,27.34,29398.0
2025-03-12,27.555,27.625,27.32,27.545,35355.0
2025-03-13,27.45,27.535,27.21,27.27,58122.0
2025-03-14,27.505,27.705,27.45,27.705,24354.0
2025-03-17,27.735,27.99,27.735,27.97,32931.0
2025-03-18,28.035,28.035,27.76,27.87,33311.0
2025-03-19,27.96,28.32,27.96,28.27,33333.0
2025-03-20,28.195,28.37,28.115,28.28,18763.0
2025-03-21,28.205,28.205,28.0,28.165,19945.0
2025-03-24,28.38,28.605,28.31,28.525,25921.0
2025-03-25,28.645,28.685,28.575,28.595,27409.0
2025-03-26,28.645,28.675,28.33,28.4,44908.0
2025-03-27,28.34,28.44,28.24,28.38,23291.0
2025-03-28,28.295,28.295,27.945,27.95,20363.0
2025-03-31,27.735,28.235,27.715,28.17,43727.0
2025-04-01,28.15,28.305,27.96,28.285,21975.0
2025-04-02,28.11,28.605,28.08,28.585,32990.0
2025-04-03,27.695,27.98,27.505,27.515,58406.0
2025-04-04,26.955,26.955,25.985,26.22,70191.0
2025-04-07,25.195,26.54,25.095,25.875,41271.0
2025-04-08,26.52,26.54,25.245,25.44,38341.0
2025-04-09,25.245,26.915,25.165,26.835,69943.0
2025-04-10,26.5,26.5,25.755,26.055,42314.0
2025-04-11,26.085,26.735,26.085,26.705,60569.0
2025-04-14,27.0,27.11,26.865,27.0,40551.0
2025-04-15,27.08,27.29,27.08,27.23,139737.0
2025-04-16,27.25,27.385,27.06,27.28,29398.0
2025-04-17,27.37,27.505,27.25,27.36,45836.0
2025-04-21,27.28,27.34,26.97,27.17,18879.0
2025-04-22,27.445,27.585,27.425,27.485,33404.0
2025-04-23,27.8,27.9,27.655,27.685,50785.0
2025-04-24,27.755,28.0,27.755,27.99,30477.0
2025-04-25,27.85,27.99,27.85,27.97,22882.0
2025-04-28,27.99,28.13,27.96,28.08,34455.0
2025-04-29,28.04,28.2,28.03,28.18,37808.0
2025-04-30,28.03,28.14,27.775,28.12,45785.0
2025-05-01,28.17,28.265,28.04,28.08,34825.0
2025-05-02,28.395,28.395,28.17,28.335,30819.0
2025-05-05,28.255,28.385,28.215,28.265,44543.0
2025-05-06,28.275,28.335,28.18,28.305,27770.0
2025-05-07,28.335,28.495,28.255,28.475,32017.0
2025-05-08,28.555,28.75,28.495,28.62,45894.0
2025-05-09,28.82,28.82,28.595,28.71,44937.0
2025-05-12,29.125,29.175,28.88,28.89,28699.0
2025-05-13,29.025,29.105,29.01,29.025,41827.0
2025-05-14,28.98,29.105,28.91,29.065,28229.0
2025-05-15,29.095,29.345,29.025,29.335,125471.0
2025-05-16,29.335,29.46,29.275,29.44,30846.0
2025-05-20,29.425,29.59,29.365,29.53,32061.0
2025-05-21,29.5,29.5,29.295,29.325,24941.0
2025-05-22,29.335,29.435,29.265,29.315,38140.0
2025-05-23,29.225,29.405,29.165,29.345,67715.0
2025-05-26,29.48,29.63,29.365,29.56,33376.0
2025-05-27,29.61,29.82,29.54,29.78,43323.0
2025-05-28,29.84,29.855,29.75,29.8,24629.0
2025-05-29,29.935,29.975,29.67,29.72,38004.0
2025-05-30,29.66,29.71,29.54,29.68,59840.0
2025-06-02,29.75,29.955,29.69,29.925,53741.0
2025-06-03,29.945,30.015,29.865,29.995,42498.0
2025-06-04,30.015,30.045,29.855,29.885,31427.0
2025-06-05,29.995,29.995,29.865,29.885,23349.0
2025-06-06,30.095,30.095,29.945,30.005,21065.0
2025-06-09,30.025,30.065,29.895,29.935,32637.0
2025-06-10,29.985,30.045,29.915,30.005,32238.0
2025-06-11,30.115,30.175,30.055,30.135,28645.0
2025-06-12,30.125,30.205,30.065,30.205,72427.0
2025-06-13,30.205,30.225,30.065,30.115,42082.0
2025-06-16,30.59,30.62,30.115,30.195,41045.0
2025-06-17,30.185,30.225,30.085,30.155,27140.0
2025-06-18,30.255,30.27,30.165,30.175,41973.0
2025-06-19,30.165,30.165,30.075,30.135,23688.0
2025-06-20,30.38,30.41,30.085,30.115,57333.0
2025-06-23,30.135,30.31,30.115,30.255,34266.0
2025-06-24,30.195,30.43,30.195,30.4,51945.0
2025-06-25,30.39,30.39,30.165,30.195,122305.0
2025-06-26,30.21,30.4,30.18,30.38,49439.0
2025-06-27,30.335,30.475,30.215,30.315,71578.0
2025-06-30,30.425,30.555,30.235,30.555,59059.0
2025-07-02,30.615,30.635,30.475,30.595,71446.0
2025-07-03,30.605,30.785,30.605,30.785,344846.0
2025-07-04,30.685,30.835,30.685,30.785,29735.0
2025-07-07,30.785,30.845,30.705,30.775,62405.0
2025-07-08,30.795,30.845,30.605,30.645,57884.0
2025-07-09,30.665,30.765,30.645,30.715,48056.0
2025-07-10,30.765,30.895,30.675,30.835,34415.0
2025-07-11,30.735,30.815,30.675,30.795,87186.0
2025-07-14,30.825,31.01,30.775,30.99,32428.0
2025-07-15,31.03,31.03,30.785,30.805,42327.0
2025-07-16,30.825,30.935,30.675,30.925,74448.0
2025-07-17,30.945,31.22,30.895,31.19,56220.0
2025-07-18,31.24,31.27,31.07,31.11,33550.0
2025-07-21,31.21,31.25,31.1,31.11,44281.0
2025-07-22,31.06,31.21,31.06,31.17,31377.0
2025-07-23,31.21,31.27,31.14,31.24,54797.0
2025-07-24,31.19,31.28,31.19,31.2,52933.0
2025-07-25,31.22,31.35,31.16,31.33,40390.0
2025-07-28,31.34,31.34,31.17,31.22,71360.0
2025-07-29,31.29,31.38,31.24,31.37,37695.0
2025-07-30,31.38,31.42,31.11,31.2,48865.0
2025-07-31,31.14,31.31,31.01,31.08,67782.0
2025-08-01,30.885,30.885,30.615,30.825,52919.0
2025-08-05,31.24,31.43,31.17,31.43,39995.0
2025-08-06,31.68,31.84,31.68,31.81,38569.0
2025-08-07,31.885,32.005,31.54,31.64,76638.0
2025-08-08,31.75,31.77,31.62,31.65,40000.0
2025-08-11,31.57,31.74,31.52,31.66,53186.0
2025-08-12,31.77,31.86,31.68,31.83,63443.0
2025-08-13,31.945,31.995,31.85,31.915,55591.0
2025-08-14,31.86,31.86,31.72,31.82,40102.0
2025-08-15,31.875,31.875,31.76,31.82,56743.0
2025-08-18,31.82,31.84,31.76,31.84,43565.0
2025-08-19,31.82,31.925,31.74,31.74,25541.0
2025-08-20,31.79,31.85,31.72,31.81,23179.0
2025-08-21,31.83,32.015,31.8,32.005,138784.0
2025-08-22,32.095,32.385,32.015,32.335,93123.0
2025-08-25,32.295,32.315,32.105,32.145,29461.0
2025-08-26,32.175,32.335,32.175,32.335,39209.0
2025-08-27,32.365,32.475,32.365,32.455,33803.0
2025-08-28,32.595,32.595,32.355,32.445,38027.0
2025-08-29,32.365,32.655,32.365,32.615,62810.0
2025-09-02,32.565,32.675,32.415,32.675,44525.0
2025-09-03,32.78,32.84,32.705,32.83,65560.0
2025-09-04,32.87,33.02,32.79,33.01,32023.0
2025-09-05,33.16,33.23,32.97,33.17,67685.0
2025-09-08,33.32,33.32,33.0,33.14,120160.0
2025-09-09,33.2,33.25,33.16,33.19,47545.0
2025-09-10,33.31,33.36,33.26,33.34,52149.0
2025-09-11,33.39,33.61,33.33,33.6,55578.0
2025-09-12,33.615,33.615,33.43,33.48,61343.0
2025-09-15,33.55,33.635,33.45,33.635,48381.0
2025-09-16,33.665,33.665,33.45,33.52,39482.0
2025-09-17,33.48,33.665,33.39,33.52,360547.0
2025-09-18,33.56,33.725,33.54,33.675,39166.0
2025-09-19,34.8,34.84,33.755,34.035,104283.0
2025-09-22,34.065,34.295,34.035,34.265,53152.0
2025-09-23,34.355,34.395,34.095,34.095,48846.0
2025-09-24,34.215,34.305,34.045,34.045,42857.0
2025-09-25,33.885,34.055,33.845,34.015,39730.0
2025-09-26,34.075,34.155,34.015,34.045,66370.0
2025-09-29,34.25,34.32,34.22,34.31,76993.0
2025-09-30,34.25,34.38,34.16,34.38,40390.0
2025-10-01,34.33,34.55,34.33,34.48,50589.0
2025-10-02,34.58,34.61,34.26,34.53,60362.0
2025-10-03,34.53,34.9,34.53,34.89,40908.0
2025-10-06,35.13,35.18,34.89,34.96,81964.0
2025-10-07,35.0,35.04,34.7,34.76,69900.0
2025-10-08,34.98,34.98,34.78,34.94,50713.0
2025-10-09,35.03,35.03,34.55,34.66,73258.0
2025-10-10,34.73,34.79,34.18,34.18,125612.0
2025-10-14,34.38,34.91,34.35,34.77,76642.0
2025-10-15,34.98,35.28,34.91,35.08,41566.0
2025-10-16,35.21,35.25,34.79,34.89,85800.0
2025-10-17,34.65,34.72,34.37,34.47,66676.0
2025-10-20,34.73,34.86,34.68,34.82,80134.0
2025-10-21,34.57,34.57,34.17,34.22,103641.0
2025-10-22,34.09,34.38,34.07,34.31,209343.0
2025-10-23,34.5,34.66,34.47,34.56,114334.0
2025-10-24,34.63,34.82,34.63,34.74,59196.0
2025-10-27,34.81,34.81,34.47,34.68,91529.0
2025-10-28,34.75,34.92,34.7,34.85,81741.0
2025-10-29,34.93,34.95,34.44,34.52,133731.0
2025-10-30,34.49,34.72,34.43,34.56,73051.0
2025-10-31,34.74,34.74,34.53,34.68,182369.0
2025-11-03,34.74,34.74,34.44,34.68,55686.0
2025-11-04,34.3,34.43,34.11,34.11,62711.0
2025-11-05,34.26,34.59,34.26,34.5,61960.0
2025-11-06,34.5,34.51,34.18,34.24,27211.0
2025-11-07,34.05,34.3,33.84,34.3,93120.0
2025-11-10,34.72,34.79,34.61,34.75,460154.0
2025-11-11,34.77,34.88,34.68,34.86,61441.0
2025-11-12,34.92,35.38,34.92,35.38,68831.0
2025-11-13,35.27,35.29,34.57,34.68,101441.0
2025-11-14,34.25,34.82,34.2,34.78,79026.0
2025-11-17,34.61,34.81,34.35,34.49,69683.0
2025-11-18,34.31,34.57,34.23,34.47,202361.0
2025-11-19,34.58,34.75,34.49,34.7,33236.0
2025-11-20,35.0,35.12,34.29,34.3,47289.0
2025-11-21,34.32,34.68,34.22,34.58,67556.0
2025-11-24,34.71,35.1,34.58,35.07,129380.0
2025-11-25,35.1,35.46,35.06,35.46,54094.0
2025-11-26,35.57,35.82,35.57,35.77,71409.0