Date,Open,High,Low,Close,Volume
2014-12-08,12.1,12.135,12.095,12.095,4557.0
2014-12-09,11.97,11.97,11.905,11.93,1636.0
2014-12-10,11.9,11.9,11.87,11.89,470.0
2014-12-11,11.985,11.985,11.97,11.985,169.0
2014-12-12,11.75,11.765,11.75,11.75,248.0
2014-12-15,11.65,11.65,11.57,11.6,1426.0
2014-12-16,11.725,11.795,11.67,11.67,26651.0
2014-12-17,11.76,11.765,11.67,11.67,191.0
2014-12-18,11.92,11.92,11.87,11.92,1377.0
2014-12-19,11.985,12.065,11.92,11.92,225.0
2014-12-22,12.07,12.135,12.07,12.115,1132.0
2014-12-23,12.12,12.12,12.055,12.065,1183.0
2014-12-24,12.15,12.15,12.09,12.125,381.0
2014-12-29,12.065,12.1,12.065,12.075,2401.0
2014-12-30,12.02,12.02,11.97,11.985,2406.0
2014-12-31,11.995,11.995,11.93,11.93,1518.0
2015-01-02,12.025,12.035,11.96,11.985,3547.0
2015-01-05,11.84,11.84,11.67,11.67,4585.0
2015-01-06,11.715,11.715,11.575,11.69,1493.0
2015-01-07,11.735,11.795,11.68,11.795,1665.0
2015-01-08,11.85,11.91,11.84,11.9,1518.0
2015-01-09,11.93,11.93,11.825,11.84,6674.0
2015-01-12,11.93,11.955,11.9,11.925,8285.0
2015-01-13,12.04,12.07,11.875,11.915,3485.0
2015-01-14,11.93,11.96,11.9,11.915,234.0
2015-01-15,12.07,12.08,11.98,12.005,3071.0
2015-01-16,12.125,12.2,12.07,12.135,754.0
2015-01-19,12.26,12.26,12.2,12.23,3999.0
2015-01-20,12.36,12.36,12.23,12.23,156.0
2015-01-21,12.35,12.725,12.35,12.68,107434.0
2015-01-22,12.75,12.84,12.75,12.805,11729.0
2015-01-23,12.815,12.855,12.815,12.815,4523.0
2015-01-26,12.83,13.0,12.83,12.935,1427.0
2015-01-27,12.945,12.955,12.855,12.9,1233.0
2015-01-28,13.015,13.015,12.9,12.92,6759.0
2015-01-29,13.03,13.18,13.0,13.135,1615.0
2015-01-30,13.22,13.22,13.07,13.07,2736.0
2015-02-02,13.15,13.15,13.01,13.06,2019.0
2015-02-03,13.205,13.215,13.07,13.145,3718.0
2015-02-04,13.225,13.34,13.225,13.325,2567.0
2015-02-05,13.315,13.315,13.23,13.285,1627.0
2015-02-06,13.2,13.285,13.2,13.225,4905.0
2015-02-09,13.105,13.135,13.085,13.095,5739.0
2015-02-10,13.285,13.405,13.22,13.355,17360.0
2015-02-11,13.365,13.385,13.31,13.34,1602.0
2015-02-12,13.335,13.355,13.225,13.34,8802.0
2015-02-13,13.385,13.41,13.3,13.41,6996.0
2015-02-17,13.295,13.35,13.255,13.305,14605.0
2015-02-18,13.385,13.49,13.38,13.43,1469.0
2015-02-19,13.485,13.55,13.45,13.52,3653.0
2015-02-20,13.44,13.645,13.415,13.635,11060.0
2015-02-23,13.555,13.565,13.505,13.545,4700.0
2015-02-24,13.59,13.665,13.59,13.625,2808.0
2015-02-25,13.495,13.52,13.405,13.455,10299.0
2015-02-26,13.51,13.52,13.455,13.5,2310.0
2015-02-27,13.455,13.53,13.37,13.47,4995.0
2015-03-02,13.495,13.525,13.425,13.425,4503.0
2015-03-03,13.405,13.405,13.315,13.375,1736.0
2015-03-04,13.365,13.365,13.215,13.24,8401.0
2015-03-05,13.36,13.375,13.295,13.365,6330.0
2015-03-06,13.34,13.36,13.255,13.295,3447.0
2015-03-09,13.23,13.235,13.18,13.235,3903.0
2015-03-10,13.085,13.085,12.975,13.02,4126.0
2015-03-11,13.08,13.155,13.04,13.13,6311.0
2015-03-12,13.13,13.155,13.075,13.125,764.0
2015-03-13,13.11,13.135,13.055,13.1,8253.0
2015-03-16,13.175,13.23,13.16,13.21,8323.0
2015-03-17,13.205,13.205,13.13,13.19,4854.0
2015-03-18,13.24,13.295,13.205,13.26,7945.0
2015-03-19,13.315,13.345,13.31,13.335,7103.0
2015-03-20,13.375,13.485,13.375,13.47,3866.0
2015-03-23,13.51,13.51,13.45,13.475,5034.0
2015-03-24,13.53,13.55,13.525,13.525,2348.0
2015-03-25,13.55,13.55,13.42,13.42,5358.0
2015-03-26,13.295,13.295,13.245,13.275,4190.0
2015-03-27,13.315,13.425,13.275,13.395,1521.0
2015-03-30,13.5,13.55,13.495,13.535,4972.0
2015-03-31,13.35,13.365,13.265,13.265,9817.0
2015-04-01,13.36,13.36,13.265,13.32,2104.0
2015-04-02,13.42,13.42,13.365,13.37,4382.0
2015-04-06,13.325,13.48,13.325,13.425,8180.0
2015-04-07,13.475,13.485,13.42,13.42,4901.0
2015-04-08,13.475,13.545,13.475,13.525,30387.0
2015-04-09,13.57,13.585,13.505,13.585,4976.0
2015-04-10,13.615,13.63,13.555,13.625,9104.0
2015-04-13,13.625,13.625,13.55,13.55,5366.0
2015-04-14,13.585,13.605,13.525,13.585,7240.0
2015-04-15,13.715,13.715,13.45,13.45,5851.0
2015-04-16,13.45,13.45,13.345,13.365,4126.0
2015-04-17,13.195,13.27,13.16,13.265,6980.0
2015-04-20,13.21,13.325,13.21,13.315,4436.0
2015-04-21,13.38,13.475,13.35,13.415,4352.0
2015-04-22,13.31,13.345,13.29,13.345,2789.0
2015-04-23,13.245,13.255,13.17,13.245,3575.0
2015-04-24,13.25,13.35,13.245,13.32,671.0
2015-04-27,13.425,13.45,13.345,13.37,3490.0
2015-04-28,13.39,13.39,13.31,13.335,4365.0
2015-04-29,13.26,13.26,13.105,13.145,6907.0
2015-04-30,13.23,13.245,13.16,13.16,6967.0
2015-05-01,13.32,13.405,13.235,13.39,1542.0
2015-05-04,13.4,13.4,13.335,13.35,12852.0
2015-05-05,13.275,13.275,13.075,13.14,16508.0
2015-05-06,13.215,13.215,13.075,13.16,19358.0
2015-05-07,13.23,13.3,13.205,13.24,983.0
2015-05-08,13.375,13.495,13.375,13.48,1557.0
2015-05-11,13.345,13.345,13.31,13.315,8073.0
2015-05-12,13.295,13.295,13.195,13.215,6464.0
2015-05-13,13.32,13.39,13.26,13.29,4052.0
2015-05-14,13.44,13.505,13.44,13.505,6063.0
2015-05-15,13.525,13.56,13.475,13.53,4379.0
2015-05-19,13.71,13.71,13.63,13.66,2946.0
2015-05-20,13.575,13.625,13.575,13.585,2772.0
2015-05-21,13.585,13.625,13.585,13.585,5142.0
2015-05-22,13.67,13.685,13.66,13.67,379.0
2015-05-25,13.7,13.7,13.61,13.61,3120.0
2015-05-26,13.62,13.62,13.455,13.5,23826.0
2015-05-27,13.505,13.67,13.505,13.66,3520.0
2015-05-28,13.61,13.645,13.555,13.585,6654.0
2015-05-29,13.61,13.61,13.49,13.49,11000.0
2015-06-01,13.55,13.55,13.465,13.475,1445.0
2015-06-02,13.39,13.395,13.295,13.35,26478.0
2015-06-03,13.5,13.605,13.5,13.545,12322.0
2015-06-04,13.5,13.55,13.395,13.395,5491.0
2015-06-05,13.365,13.365,13.245,13.245,7119.0
2015-06-08,13.185,13.185,13.11,13.145,54990.0
2015-06-09,13.07,13.07,12.94,13.05,7060.0
2015-06-10,13.125,13.225,13.1,13.225,3115.0
2015-06-11,13.27,13.315,13.27,13.27,5329.0
2015-06-12,13.19,13.19,13.17,13.185,7948.0
2015-06-15,12.99,13.095,12.99,13.065,3217.0
2015-06-16,13.05,13.075,12.995,13.075,8995.0
2015-06-17,13.05,13.07,12.98,13.01,25106.0
2015-06-18,13.005,13.14,13.005,13.075,1673.0
2015-06-19,13.125,13.195,13.125,13.135,1623.0
2015-06-22,13.265,13.43,13.265,13.43,1960.0
2015-06-23,13.525,13.525,13.48,13.505,1721.0
2015-06-24,13.445,13.475,13.395,13.4,10984.0
2015-06-25,13.395,13.43,13.34,13.34,2438.0
2015-06-26,13.41,13.41,13.305,13.305,3085.0
2015-06-29,13.13,13.13,12.955,12.955,7523.0
2015-06-30,13.09,13.09,12.99,13.01,6890.0
2015-07-02,13.17,13.18,13.145,13.145,3392.0
2015-07-03,13.16,13.19,13.065,13.065,1189.0
2015-07-06,13.28,13.28,12.885,12.9,14267.0
2015-07-07,12.955,12.985,12.815,12.985,14771.0
2015-07-08,12.76,12.76,12.615,12.64,6249.0
2015-07-09,13.04,13.04,12.925,12.955,1580.0
2015-07-10,13.29,13.36,13.27,13.31,6477.0
2015-07-13,13.505,13.505,13.405,13.46,5847.0
2015-07-14,13.515,13.56,13.505,13.515,2743.0
2015-07-15,13.69,13.75,13.66,13.675,3685.0
2015-07-16,13.87,13.87,13.825,13.835,53919.0
2015-07-17,13.85,13.85,13.775,13.775,8664.0
2015-07-20,13.86,13.86,13.775,13.825,2211.0
2015-07-21,13.81,13.81,13.715,13.72,7688.0
2015-07-22,13.745,13.745,13.69,13.72,2524.0
2015-07-23,13.72,13.72,13.63,13.665,13322.0
2015-07-24,13.745,13.745,13.61,13.61,6531.0
2015-07-27,13.51,13.545,13.49,13.495,3742.0
2015-07-28,13.48,13.57,13.47,13.555,2718.0
2015-07-29,13.52,13.6,13.475,13.52,14286.0
2015-07-30,13.625,13.645,13.57,13.645,20723.0
2015-07-31,13.75,13.825,13.735,13.75,3209.0
2015-08-04,13.88,13.88,13.82,13.86,8240.0
2015-08-05,13.825,13.925,13.825,13.92,4666.0
2015-08-06,13.895,13.895,13.8,13.82,4229.0
2015-08-07,13.825,13.825,13.73,13.81,5037.0
2015-08-10,13.88,13.885,13.85,13.855,2655.0
2015-08-11,13.77,13.795,13.76,13.77,7290.0
2015-08-12,13.485,13.51,13.405,13.475,7111.0
2015-08-13,13.585,13.625,13.545,13.62,6200.0
2015-08-14,13.6,13.625,13.5,13.55,1025.0
2015-08-17,13.55,13.83,13.52,13.83,3679.0
2015-08-18,13.485,13.485,13.36,13.405,8003.0
2015-08-19,13.345,13.355,13.27,13.305,5058.0
2015-08-20,13.215,13.215,13.015,13.015,8293.0
2015-08-21,13.015,13.085,12.85,12.85,25190.0
2015-08-24,12.465,12.8,12.36,12.55,8631.0
2015-08-25,12.93,12.98,12.675,12.675,9136.0
2015-08-26,13.05,13.05,12.725,13.035,25435.0
2015-08-27,12.835,13.02,12.835,12.995,14302.0
2015-08-28,13.0,13.01,12.965,12.99,27657.0
2015-08-31,13.02,13.02,12.78,12.86,5087.0
2015-09-01,12.435,12.47,12.375,12.385,11188.0
2015-09-02,12.725,12.725,12.64,12.665,3756.0
2015-09-03,12.75,12.75,12.63,12.645,4007.0
2015-09-04,12.425,12.455,12.335,12.345,5276.0
2015-09-08,12.765,12.765,12.625,12.7,4905.0
2015-09-09,12.945,13.045,12.78,12.78,5136.0
2015-09-10,12.84,12.875,12.805,12.875,3274.0
2015-09-11,12.795,12.84,12.795,12.82,1934.0
2015-09-14,12.77,12.77,12.7,12.745,2229.0
2015-09-15,12.7,12.79,12.7,12.79,7875.0
2015-09-16,12.875,12.915,12.825,12.875,3450.0
2015-09-17,12.87,12.95,12.845,12.935,2075.0
2015-09-18,12.64,12.73,12.64,12.67,6730.0
2015-09-21,12.675,12.725,12.645,12.67,3665.0
2015-09-22,12.57,12.57,12.345,12.38,6440.0
2015-09-23,12.42,12.43,12.36,12.43,5103.0
2015-09-24,12.345,12.345,12.21,12.325,3091.0
2015-09-25,12.485,12.525,12.42,12.425,6311.0
2015-09-28,12.415,12.415,12.225,12.235,6833.0
2015-09-29,12.255,12.31,12.175,12.195,2764.0
2015-09-30,12.355,12.43,12.355,12.375,6138.0
2015-10-01,12.415,12.415,12.225,12.34,5817.0
2015-10-02,12.295,12.47,12.225,12.465,3989.0
2015-10-05,12.55,12.63,12.55,12.61,5938.0
2015-10-06,12.715,12.74,12.63,12.67,32639.0
2015-10-07,12.815,12.975,12.815,12.975,11883.0
2015-10-08,12.92,13.015,12.91,13.015,19141.0
2015-10-09,12.995,13.045,12.95,12.98,17577.0
2015-10-13,13.03,13.03,12.975,13.0,1552.0
2015-10-14,12.995,12.995,12.885,12.895,4909.0
2015-10-15,12.93,13.025,12.93,13.005,3782.0
2015-10-16,13.095,13.095,13.065,13.095,6441.0
2015-10-19,13.08,13.09,13.015,13.09,4708.0
2015-10-20,12.995,13.0,12.96,12.975,2391.0
2015-10-21,13.08,13.195,13.08,13.15,8265.0
2015-10-22,13.13,13.275,13.13,13.195,9497.0
2015-10-23,13.51,13.51,13.31,13.405,8618.0
2015-10-26,13.32,13.32,13.245,13.295,4602.0
2015-10-27,13.29,13.29,13.22,13.23,11507.0
2015-10-28,13.205,13.205,13.08,13.15,3308.0
2015-10-29,13.04,13.04,12.97,13.02,8645.0
2015-10-30,13.025,13.025,12.89,12.89,5011.0
2015-11-02,13.015,13.025,12.98,12.995,4577.0
2015-11-03,12.985,13.09,12.98,13.055,8349.0
2015-11-04,13.16,13.16,13.065,13.09,8354.0
2015-11-05,13.145,13.145,13.0,13.02,16266.0
2015-11-06,13.045,13.045,12.92,13.005,16212.0
2015-11-09,12.935,12.935,12.765,12.79,6653.0
2015-11-10,12.805,12.805,12.715,12.73,2480.0
2015-11-11,12.745,12.83,12.745,12.795,556.0
2015-11-12,12.77,12.77,12.58,12.665,8730.0
2015-11-13,12.635,12.645,12.54,12.54,2884.0
2015-11-16,12.64,12.675,12.59,12.65,2040.0
2015-11-17,12.76,12.76,12.7,12.7,6480.0
2015-11-18,12.83,12.92,12.77,12.825,2059.0
2015-11-19,12.93,12.95,12.9,12.935,3022.0
2015-11-20,12.925,12.95,12.9,12.91,18980.0
2015-11-23,12.975,12.975,12.835,12.885,2388.0
2015-11-24,12.78,12.79,12.72,12.78,2250.0
2015-11-25,12.845,12.845,12.785,12.8,2180.0
2015-11-26,12.925,12.94,12.855,12.875,5981.0
2015-11-27,12.965,12.985,12.855,12.95,3416.0
2015-11-30,12.855,12.855,12.8,12.825,5170.0
2015-12-01,12.945,12.945,12.835,12.905,14211.0
2015-12-02,12.945,12.945,12.825,12.825,4472.0
2015-12-03,12.825,12.845,12.705,12.705,4528.0
2015-12-04,12.76,12.855,12.73,12.805,2651.0
2015-12-07,12.805,12.835,12.79,12.805,7969.0
2015-12-08,12.715,12.715,12.655,12.68,5698.0
2015-12-09,12.665,12.765,12.615,12.615,25914.0
2015-12-10,12.655,12.735,12.655,12.715,47702.0
2015-12-11,12.655,12.655,12.55,12.565,13667.0
2015-12-14,12.515,12.645,12.43,12.525,13407.0
2015-12-15,12.62,12.62,12.545,12.565,3019.0
2015-12-16,12.715,12.985,12.715,12.92,9194.0
2015-12-17,12.905,12.905,12.755,12.755,4764.0
2015-12-18,12.78,12.78,12.72,12.755,2790.0
2015-12-21,12.875,12.875,12.755,12.82,2685.0
2015-12-22,12.895,12.94,12.835,12.94,3850.0
2015-12-23,13.025,13.09,12.93,13.08,27062.0
2015-12-24,13.08,13.13,13.08,13.12,3210.0
2015-12-29,13.285,13.285,13.145,13.18,2808.0
2015-12-30,13.245,13.26,13.125,13.15,4239.0
2015-12-31,13.085,13.085,13.02,13.05,12388.0
2016-01-04,12.89,12.89,12.715,12.795,9076.0
2016-01-05,12.85,12.855,12.775,12.85,2395.0
2016-01-06,12.69,12.92,12.625,12.64,6851.0
2016-01-07,12.49,12.535,12.39,12.46,7224.0
2016-01-08,12.49,12.49,12.29,12.29,5760.0
2016-01-11,12.435,12.435,12.345,12.38,3370.0
2016-01-12,12.395,12.5,12.385,12.435,5093.0
2016-01-13,12.53,12.53,12.32,12.345,13574.0
2016-01-14,12.41,12.555,12.335,12.51,1515.0
2016-01-15,12.225,12.225,12.115,12.165,7970.0
2016-01-18,12.155,12.21,12.065,12.13,3959.0
2016-01-19,12.32,12.335,12.25,12.305,4238.0
2016-01-20,12.175,12.175,11.78,11.99,7176.0
2016-01-21,11.84,11.905,11.745,11.81,4188.0
2016-01-22,12.155,12.19,12.05,12.185,5959.0
2016-01-25,12.13,12.16,12.065,12.085,1750.0
2016-01-26,12.11,12.155,12.07,12.115,9333.0
2016-01-27,12.205,12.27,12.13,12.18,1644.0
2016-01-28,12.23,12.295,12.18,12.27,21398.0
2016-01-29,12.3,12.42,12.23,12.37,8236.0
2016-02-01,12.37,12.385,12.305,12.34,3647.0
2016-02-02,12.23,12.23,12.01,12.01,4435.0
2016-02-03,12.005,12.005,11.8,11.915,7428.0
2016-02-04,11.86,12.1,11.86,12.045,30202.0
2016-02-05,12.055,12.205,12.055,12.14,5013.0
2016-02-08,12.21,12.21,11.865,11.955,2835.0
2016-02-09,11.725,11.795,11.685,11.69,9464.0
2016-02-10,11.835,11.85,11.6,11.655,114922.0
2016-02-11,11.51,11.615,11.505,11.54,22152.0
2016-02-12,11.545,11.665,11.545,11.66,22020.0
2016-02-16,11.915,11.985,11.85,11.955,14704.0
2016-02-17,12.18,12.18,12.02,12.1,11031.0
2016-02-18,12.235,12.235,12.1,12.16,8010.0
2016-02-19,12.18,12.19,12.055,12.16,4075.0
2016-02-22,12.25,12.27,12.23,12.25,5020.0
2016-02-23,12.265,12.265,12.095,12.095,114925.0
2016-02-24,11.95,11.955,11.825,11.915,9760.0
2016-02-25,11.835,11.915,11.76,11.815,13171.0
2016-02-26,11.835,11.925,11.77,11.77,3245.0
2016-02-29,11.775,11.885,11.775,11.805,3278.0
2016-03-01,12.02,12.02,11.93,12.005,2865.0
2016-03-02,12.045,12.16,12.04,12.125,6284.0
2016-03-03,12.24,12.365,12.24,12.365,20109.0
2016-03-04,12.45,12.535,12.445,12.475,13213.0
2016-03-07,12.51,12.515,12.41,12.455,4780.0
2016-03-08,12.445,12.485,12.385,12.4,27672.0
2016-03-09,12.385,12.385,12.25,12.305,10716.0
2016-03-10,12.455,12.485,12.33,12.395,16775.0
2016-03-11,12.565,12.65,12.47,12.625,8297.0
2016-03-14,12.695,12.71,12.59,12.665,8012.0
2016-03-15,12.61,12.62,12.52,12.605,9174.0
2016-03-16,12.54,12.54,12.455,12.49,28451.0
2016-03-17,12.5,12.62,12.47,12.62,15425.0
2016-03-18,12.61,12.695,12.61,12.695,11235.0
2016-03-21,12.685,12.745,12.605,12.74,22158.0
2016-03-22,12.63,12.655,12.565,12.6,5006.0
2016-03-23,12.61,12.655,12.555,12.555,25950.0
2016-03-24,12.5,12.53,12.405,12.485,11106.0
2016-03-28,12.635,12.635,12.46,12.485,7218.0
2016-03-29,12.47,12.48,12.395,12.48,4206.0
2016-03-30,12.605,12.605,12.57,12.57,3703.0
2016-03-31,12.445,12.545,12.425,12.525,3446.0
2016-04-01,12.38,12.415,12.335,12.375,13082.0
2016-04-04,12.44,12.46,12.35,12.35,23272.0
2016-04-05,12.285,12.285,12.15,12.155,2800.0
2016-04-06,12.185,12.23,12.155,12.18,4576.0
2016-04-07,12.22,12.265,12.12,12.13,3350.0
2016-04-08,12.26,12.26,12.16,12.16,1567.0
2016-04-11,12.335,12.35,12.135,12.22,18376.0
2016-04-12,12.335,12.34,12.26,12.31,8679.0
2016-04-13,12.57,12.58,12.425,12.58,11514.0
2016-04-14,12.615,12.66,12.605,12.605,3004.0
2016-04-15,12.605,12.615,12.515,12.555,8039.0
2016-04-18,12.625,12.67,12.57,12.645,6002.0
2016-04-19,12.855,12.86,12.67,12.67,10905.0
2016-04-20,12.855,12.86,12.7,12.82,13207.0
2016-04-21,12.82,12.82,12.705,12.71,1600.0
2016-04-22,12.495,12.635,12.495,12.62,3362.0
2016-04-25,12.605,12.615,12.465,12.55,11802.0
2016-04-26,12.61,12.615,12.57,12.57,7168.0
2016-04-27,12.595,12.675,12.565,12.675,12034.0
2016-04-28,12.575,12.575,12.445,12.53,2811.0
2016-04-29,12.59,12.59,12.425,12.425,7789.0
2016-05-02,12.725,12.725,12.53,12.61,1556.0
2016-05-03,12.72,12.795,12.685,12.725,13615.0
2016-05-04,12.655,12.655,12.545,12.595,5959.0
2016-05-05,12.585,12.585,12.47,12.49,7865.0
2016-05-06,12.535,12.595,12.49,12.49,4730.0
2016-05-09,12.595,12.61,12.4,12.46,28952.0
2016-05-10,12.505,12.55,12.445,12.48,4256.0
2016-05-11,12.505,12.53,12.35,12.395,6845.0
2016-05-12,12.405,12.63,12.405,12.455,55420.0
2016-05-13,12.465,12.465,12.325,12.35,19187.0
2016-05-16,12.44,12.47,12.36,12.405,2998.0
2016-05-17,12.46,12.565,12.395,12.415,9203.0
2016-05-18,12.525,12.585,12.46,12.525,3021.0
2016-05-19,12.565,12.595,12.445,12.53,4690.0
2016-05-20,12.64,12.655,12.6,12.6,5853.0
2016-05-24,12.745,12.795,12.745,12.79,5451.0
2016-05-25,12.925,12.925,12.77,12.785,3570.0
2016-05-26,12.845,12.845,12.76,12.835,13465.0
2016-05-27,12.905,12.905,12.835,12.865,11117.0
2016-05-30,12.89,12.935,12.845,12.89,5336.0
2016-05-31,12.92,12.92,12.83,12.845,10416.0
2016-06-01,12.765,12.765,12.62,12.735,22514.0
2016-06-02,12.745,12.77,12.705,12.77,3291.0
2016-06-03,12.69,12.69,12.605,12.69,6880.0
2016-06-06,12.79,12.825,12.7,12.76,13649.0
2016-06-07,12.825,12.825,12.77,12.78,9460.0
2016-06-08,12.825,12.825,12.76,12.8,21214.0
2016-06-09,12.705,12.705,12.61,12.655,4805.0
2016-06-10,12.35,12.35,12.245,12.245,21578.0
2016-06-13,12.09,12.09,11.975,11.985,35765.0
2016-06-14,11.945,11.985,11.845,11.885,17702.0
2016-06-15,12.025,12.035,11.93,12.01,23011.0
2016-06-16,11.97,12.06,11.9,11.905,5320.0
2016-06-17,12.005,12.105,11.985,12.105,3939.0
2016-06-20,12.51,12.51,12.36,12.36,5333.0
2016-06-21,12.525,12.65,12.52,12.595,6647.0
2016-06-22,12.59,12.68,12.555,12.64,7585.0
2016-06-23,12.76,12.77,12.675,12.76,3945.0
2016-06-24,12.315,12.36,12.125,12.155,37981.0
2016-06-27,12.105,12.115,11.625,11.72,88866.0
2016-06-28,11.555,11.82,11.53,11.76,56107.0
2016-06-29,11.805,12.125,11.805,12.115,7958.0
2016-06-30,12.305,12.31,12.01,12.31,1396.0
2016-07-04,12.36,12.43,12.275,12.43,4349.0
2016-07-05,12.285,12.285,12.12,12.175,6994.0
2016-07-06,12.075,12.075,11.905,12.0,23280.0
2016-07-07,11.99,12.03,11.955,12.0,18787.0
2016-07-08,12.105,12.23,12.105,12.18,8057.0
2016-07-11,12.265,12.535,12.265,12.515,16764.0
2016-07-12,12.57,12.9,12.545,12.625,12255.0
2016-07-13,12.625,12.625,12.515,12.57,5923.0
2016-07-14,12.52,12.655,12.52,12.605,10585.0
2016-07-15,12.515,12.585,12.5,12.57,5657.0
2016-07-18,12.54,12.63,12.45,12.54,7312.0
2016-07-19,12.54,12.605,12.505,12.57,10219.0
2016-07-20,12.6,12.655,12.59,12.65,4853.0
2016-07-21,12.685,12.685,12.57,12.63,8628.0
2016-07-22,12.63,12.75,12.63,12.75,4842.0
2016-07-25,12.775,12.795,12.73,12.775,11555.0
2016-07-26,12.82,12.855,12.8,12.83,3005.0
2016-07-27,12.875,12.925,12.82,12.88,5862.0
2016-07-28,12.865,12.885,12.84,12.875,3698.0
2016-07-29,12.9,12.9,12.82,12.875,14373.0
2016-08-02,12.76,12.79,12.735,12.735,3306.0
2016-08-03,12.755,12.755,12.56,12.695,3339.0
2016-08-04,12.74,12.755,12.695,12.715,4706.0
2016-08-05,12.81,12.96,12.81,12.92,10076.0
2016-08-08,12.98,13.01,12.935,12.99,8560.0
2016-08-09,13.0,13.13,13.0,13.05,7624.0
2016-08-10,13.06,13.075,13.02,13.05,9914.0
2016-08-11,13.105,13.145,13.07,13.115,7706.0
2016-08-12,13.09,13.09,12.97,12.985,12824.0
2016-08-15,13.11,13.11,12.985,13.045,4471.0
2016-08-16,13.0,13.0,12.84,12.84,6301.0
2016-08-17,12.865,12.895,12.82,12.845,13590.0
2016-08-18,12.82,12.855,12.795,12.82,3773.0
2016-08-19,12.8,12.92,12.755,12.92,3430.0
2016-08-22,12.94,12.97,12.875,12.97,6394.0
2016-08-23,13.085,13.085,13.02,13.03,8713.0
2016-08-24,13.06,13.085,12.99,13.06,4440.0
2016-08-25,13.02,13.03,12.985,13.01,3039.0
2016-08-26,13.02,13.025,12.94,12.98,3131.0
2016-08-29,13.025,13.03,13.0,13.0,2948.0
2016-08-30,13.065,13.07,13.005,13.005,6457.0
2016-08-31,13.08,13.08,13.005,13.025,19675.0
2016-09-01,13.115,13.13,13.045,13.115,12662.0
2016-09-02,13.265,13.265,13.105,13.23,6025.0
2016-09-06,13.235,13.235,13.125,13.15,4860.0
2016-09-07,13.195,13.265,13.165,13.195,10148.0
2016-09-08,13.235,13.255,13.135,13.215,4835.0
2016-09-09,13.205,13.205,13.06,13.06,12346.0
2016-09-12,13.04,13.165,13.005,13.105,4053.0
2016-09-13,13.065,13.09,12.93,12.985,6024.0
2016-09-14,12.97,12.985,12.92,12.97,6195.0
2016-09-15,12.97,13.04,12.915,12.98,1914.0
2016-09-16,12.915,12.985,12.905,12.95,1894.0
2016-09-19,13.03,13.06,12.97,13.02,9797.0
2016-09-20,13.135,13.155,13.05,13.06,17844.0
2016-09-21,13.17,13.17,13.06,13.17,16363.0
2016-09-22,13.21,13.27,13.175,13.27,10306.0
2016-09-23,13.3,13.3,13.155,13.255,5087.0
2016-09-26,13.23,13.23,13.135,13.135,10131.0
2016-09-27,13.155,13.23,13.145,13.205,7087.0
2016-09-28,13.04,13.195,13.04,13.125,4382.0
2016-09-29,13.135,13.21,13.135,13.135,5655.0
2016-09-30,13.195,13.255,13.125,13.245,11187.0
2016-10-03,13.25,13.295,13.215,13.255,11792.0
2016-10-04,13.27,13.325,13.255,13.275,2791.0
2016-10-05,13.325,13.335,13.285,13.335,5122.0
2016-10-06,13.325,13.325,13.255,13.255,18290.0
2016-10-07,13.335,13.335,13.165,13.25,6296.0
2016-10-11,13.17,13.17,13.04,13.065,6134.0
2016-10-12,13.03,13.07,13.01,13.04,7896.0
2016-10-13,12.94,12.96,12.85,12.96,8783.0
2016-10-14,13.085,13.085,12.9,12.925,14033.0
2016-10-17,12.945,12.945,12.865,12.87,11498.0
2016-10-18,13.065,13.07,12.97,13.025,4025.0
2016-10-19,13.065,13.095,12.95,13.09,4433.0
2016-10-20,13.075,13.15,13.045,13.13,7167.0
2016-10-21,13.13,13.215,13.06,13.215,8088.0
2016-10-24,13.255,13.255,13.165,13.195,14274.0
2016-10-25,13.17,13.205,13.15,13.15,3878.0
2016-10-26,13.145,13.205,13.095,13.205,16385.0
2016-10-27,13.205,13.235,13.185,13.195,2878.0
2016-10-28,13.21,13.245,13.175,13.175,6828.0
2016-10-31,13.23,13.245,13.155,13.215,7058.0
2016-11-01,13.275,13.295,13.15,13.185,3424.0
2016-11-02,13.135,13.145,13.09,13.11,5559.0
2016-11-03,13.19,13.19,13.11,13.11,6494.0
2016-11-04,13.11,13.11,13.035,13.055,4363.0
2016-11-07,13.145,13.175,13.055,13.155,10326.0
2016-11-08,13.175,13.21,13.145,13.185,2426.0
2016-11-09,13.11,13.27,13.11,13.235,11405.0
2016-11-10,13.31,13.375,13.045,13.19,24802.0
2016-11-11,13.295,13.305,13.11,13.195,13445.0
2016-11-14,13.185,13.185,13.075,13.145,15687.0
2016-11-15,13.05,13.145,13.05,13.09,2888.0
2016-11-16,13.17,13.17,12.93,12.985,22500.0
2016-11-17,13.035,13.105,13.03,13.105,2036.0
2016-11-18,13.07,13.07,12.985,12.985,1325.0
2016-11-21,12.975,12.985,12.93,12.975,5120.0
2016-11-22,13.015,13.145,13.01,13.145,7825.0
2016-11-23,13.03,13.125,13.03,13.125,5445.0
2016-11-24,13.165,13.23,13.075,13.095,3684.0
2016-11-25,13.155,13.27,13.155,13.25,10211.0
2016-11-28,13.115,13.13,13.03,13.065,16209.0
2016-11-29,13.11,13.155,13.11,13.125,2999.0
2016-11-30,13.175,13.175,13.055,13.085,11223.0
2016-12-01,13.075,13.075,12.985,12.99,14369.0
2016-12-02,13.005,13.035,12.965,12.965,1255.0
2016-12-05,13.11,13.13,13.095,13.115,7700.0
2016-12-06,13.245,13.36,13.245,13.36,10379.0
2016-12-07,13.365,13.51,13.345,13.505,9345.0
2016-12-08,13.485,13.485,13.365,13.365,11891.0
2016-12-09,13.42,13.425,13.345,13.425,15734.0
2016-12-12,13.405,13.405,13.345,13.35,9292.0
2016-12-13,13.405,13.51,13.405,13.5,5949.0
2016-12-14,13.485,13.57,13.4,13.465,4232.0
2016-12-15,13.51,13.55,13.42,13.465,10530.0
2016-12-16,13.51,13.51,13.44,13.445,5718.0
2016-12-19,13.46,13.55,13.46,13.52,12792.0
2016-12-20,13.52,13.53,13.47,13.485,4881.0
2016-12-21,13.56,13.585,13.53,13.58,9867.0
2016-12-22,13.69,13.69,13.61,13.63,2478.0
2016-12-23,13.78,13.78,13.64,13.64,5962.0
2016-12-28,13.88,13.885,13.63,13.645,2677.0
2016-12-29,13.7,13.775,13.7,13.72,2877.0
2016-12-30,13.72,13.74,13.665,13.665,3435.0
2017-01-03,13.765,13.78,13.69,13.72,5545.0
2017-01-04,13.73,13.73,13.65,13.72,9115.0
2017-01-05,13.72,13.78,13.7,13.775,6968.0
2017-01-06,13.72,13.72,13.61,13.7,13580.0
2017-01-09,13.68,13.685,13.61,13.62,4864.0
2017-01-10,13.66,13.68,13.61,13.645,14681.0
2017-01-11,13.65,13.65,13.55,13.65,14575.0
2017-01-12,13.585,13.62,13.49,13.605,5308.0
2017-01-13,13.69,13.72,13.625,13.665,3242.0
2017-01-16,13.64,13.72,13.605,13.72,15691.0
2017-01-17,13.6,13.625,13.565,13.605,19565.0
2017-01-18,13.585,13.75,13.54,13.72,16989.0
2017-01-19,13.795,13.795,13.725,13.78,9079.0
2017-01-20,13.855,13.86,13.74,13.76,20041.0
2017-01-23,13.805,13.815,13.72,13.74,2933.0
2017-01-24,13.73,13.73,13.64,13.64,5920.0
2017-01-25,13.7,13.71,13.63,13.66,7341.0
2017-01-26,13.665,13.665,13.585,13.59,44972.0
2017-01-27,13.59,13.66,13.59,13.645,10994.0
2017-01-30,13.515,13.525,13.415,13.515,6227.0
2017-01-31,13.41,13.445,13.355,13.405,13337.0
2017-02-01,13.51,13.53,13.45,13.505,7365.0
2017-02-02,13.495,13.495,13.45,13.465,3904.0
2017-02-03,13.49,13.495,13.45,13.475,8232.0
2017-02-06,13.495,13.495,13.435,13.435,18134.0
2017-02-07,13.53,13.55,13.51,13.53,8519.0
2017-02-08,13.525,13.605,13.505,13.565,9906.0
2017-02-09,13.63,13.67,13.59,13.66,8418.0
2017-02-10,13.63,13.65,13.59,13.63,16567.0
2017-02-13,13.645,13.735,13.605,13.605,4203.0
2017-02-14,13.67,13.71,13.62,13.66,23424.0
2017-02-15,13.68,13.735,13.65,13.725,13899.0
2017-02-16,13.735,13.775,13.72,13.765,10094.0
2017-02-17,13.71,13.74,13.665,13.725,14477.0
2017-02-21,13.755,13.78,13.72,13.78,25400.0
2017-02-22,13.805,13.815,13.72,13.795,10956.0
2017-02-23,13.835,13.855,13.795,13.825,37282.0
2017-02-24,13.73,13.765,13.66,13.765,17194.0
2017-02-27,13.705,13.82,13.7,13.82,9457.0
2017-02-28,13.855,13.955,13.855,13.935,12450.0
2017-03-01,14.05,14.185,14.045,14.145,9451.0
2017-03-02,14.145,14.145,14.09,14.105,14506.0
2017-03-03,14.14,14.2,14.095,14.185,28390.0
2017-03-06,14.125,14.21,14.125,14.205,11040.0
2017-03-07,14.19,14.2,14.125,14.17,9855.0
2017-03-08,14.19,14.19,14.14,14.15,14584.0
2017-03-09,14.245,14.295,14.235,14.26,46255.0
2017-03-10,14.32,14.355,14.305,14.325,12919.0
2017-03-13,14.415,14.42,14.355,14.4,5541.0
2017-03-14,14.355,14.37,14.265,14.315,6731.0
2017-03-15,14.335,14.37,14.3,14.36,9850.0
2017-03-16,14.43,14.49,14.39,14.49,5648.0
2017-03-17,14.525,14.555,14.435,14.535,7691.0
2017-03-20,14.53,14.53,14.43,14.465,6930.0
2017-03-21,14.485,14.49,14.42,14.45,8241.0
2017-03-22,14.415,14.465,14.395,14.415,9307.0
2017-03-23,14.43,14.495,14.415,14.45,14251.0
2017-03-24,14.525,14.555,14.51,14.53,817.0
2017-03-27,14.545,14.62,14.505,14.62,17686.0
2017-03-28,14.65,14.68,14.55,14.65,18167.0
2017-03-29,14.605,14.61,14.535,14.59,10285.0
2017-03-30,14.55,14.61,14.55,14.555,7989.0
2017-03-31,14.605,14.645,14.55,14.62,15055.0
2017-04-03,14.64,14.695,14.585,14.59,7376.0
2017-04-04,14.66,14.68,14.645,14.66,11778.0
2017-04-05,14.665,14.695,14.605,14.64,33629.0
2017-04-06,14.72,14.72,14.64,14.665,3729.0
2017-04-07,14.61,14.67,14.605,14.65,24361.0
2017-04-10,14.605,14.605,14.555,14.555,14871.0
2017-04-11,14.64,14.65,14.575,14.63,5946.0
2017-04-12,14.61,14.61,14.555,14.575,7306.0
2017-04-13,14.525,14.57,14.46,14.57,9691.0
2017-04-17,14.63,14.7,14.575,14.67,4712.0
2017-04-18,14.6,14.645,14.555,14.63,16331.0
2017-04-19,14.7,14.735,14.695,14.695,8177.0
2017-04-20,14.78,14.885,14.78,14.83,13516.0
2017-04-21,14.83,14.835,14.795,14.835,8770.0
2017-04-24,15.065,15.23,15.06,15.22,19550.0
2017-04-25,15.325,15.445,15.325,15.39,23795.0
2017-04-26,15.365,15.385,15.325,15.38,10547.0
2017-04-27,15.36,15.385,15.33,15.36,12294.0
2017-04-28,15.435,15.455,15.365,15.4,5152.0
2017-05-01,15.44,15.535,15.44,15.51,11172.0
2017-05-02,15.65,15.685,15.575,15.67,11435.0
2017-05-03,15.63,15.68,15.55,15.595,7451.0
2017-05-04,15.65,15.83,15.65,15.83,34025.0
2017-05-05,15.87,15.98,15.82,15.935,22049.0
2017-05-08,15.87,15.925,15.85,15.87,17921.0
2017-05-09,15.895,15.96,15.83,15.84,36803.0
2017-05-10,15.82,15.82,15.735,15.81,12696.0
2017-05-11,15.82,15.82,15.705,15.765,18475.0
2017-05-12,15.82,15.835,15.78,15.82,10614.0
2017-05-15,15.84,15.91,15.84,15.885,16038.0
2017-05-16,15.93,15.945,15.87,15.915,25961.0
2017-05-17,15.895,15.905,15.76,15.76,28196.0
2017-05-18,15.685,15.745,15.51,15.74,101772.0
2017-05-19,15.8,15.885,15.8,15.82,18179.0
2017-05-23,15.96,15.96,15.87,15.915,23890.0
2017-05-24,15.905,15.93,15.815,15.83,10445.0
2017-05-25,15.89,15.915,15.835,15.905,21767.0
2017-05-26,15.785,15.8,15.765,15.795,4342.0
2017-05-29,15.86,15.91,15.82,15.84,2560.0
2017-05-30,15.84,15.86,15.785,15.82,12975.0
2017-05-31,15.97,15.97,15.915,15.925,12323.0
2017-06-01,15.985,16.055,15.915,16.055,16955.0
2017-06-02,16.055,16.1,16.04,16.08,24146.0
2017-06-05,16.02,16.02,15.95,15.98,8817.0
2017-06-06,15.925,15.935,15.875,15.875,39027.0
2017-06-07,15.89,15.985,15.89,15.97,11352.0
2017-06-08,15.895,15.95,15.875,15.925,27339.0
2017-06-09,15.82,15.84,15.76,15.795,14110.0
2017-06-12,15.765,15.795,15.595,15.61,18487.0
2017-06-13,15.65,15.705,15.625,15.685,34223.0
2017-06-14,15.725,15.745,15.67,15.67,11901.0
2017-06-15,15.56,15.57,15.495,15.55,9835.0
2017-06-16,15.59,15.645,15.59,15.645,10943.0
2017-06-19,15.69,15.72,15.635,15.68,14911.0
2017-06-20,15.65,15.65,15.525,15.55,7021.0
2017-06-21,15.55,15.61,15.55,15.58,21757.0
2017-06-22,15.485,15.505,15.46,15.485,9630.0
2017-06-23,15.515,15.58,15.515,15.525,15996.0
2017-06-26,15.615,15.65,15.54,15.585,10883.0
2017-06-27,15.56,15.56,15.465,15.465,35368.0
2017-06-28,15.48,15.515,15.45,15.5,34185.0
2017-06-29,15.495,15.495,15.28,15.335,17602.0
2017-06-30,15.35,15.355,15.26,15.285,9853.0
2017-07-04,15.255,15.355,15.13,15.225,11097.0
2017-07-05,15.245,15.33,15.245,15.3,8237.0
2017-07-06,15.21,15.28,15.145,15.26,12424.0
2017-07-07,15.175,15.185,15.095,15.17,18669.0
2017-07-10,15.155,15.19,15.13,15.155,17240.0
2017-07-11,15.13,15.255,15.13,15.245,7985.0
2017-07-12,15.315,15.36,15.04,15.135,50193.0
2017-07-13,15.21,15.26,15.21,15.21,14204.0
2017-07-14,15.255,15.285,15.21,15.275,65922.0
2017-07-17,15.295,15.34,15.265,15.32,77011.0
2017-07-18,15.255,15.3,15.245,15.26,6348.0
2017-07-19,15.3,15.335,15.26,15.28,3908.0
2017-07-20,15.295,15.34,15.26,15.32,5512.0
2017-07-21,15.19,15.19,15.115,15.175,10497.0
2017-07-24,15.12,15.155,15.09,15.13,11827.0
2017-07-25,15.205,15.22,15.13,15.165,14278.0
2017-07-26,15.265,15.3,15.23,15.23,14342.0
2017-07-27,15.295,15.32,15.22,15.295,12225.0
2017-07-28,15.22,15.275,15.2,15.245,18138.0
2017-07-31,15.295,15.33,15.275,15.28,20681.0
2017-08-01,15.44,15.535,15.44,15.485,16065.0
2017-08-02,15.515,15.605,15.495,15.575,27703.0
2017-08-03,15.595,15.605,15.57,15.57,15161.0
2017-08-04,15.65,15.715,15.645,15.65,8919.0
2017-08-08,15.73,15.77,15.65,15.66,23666.0
2017-08-09,15.625,15.665,15.62,15.63,18376.0
2017-08-10,15.52,15.55,15.455,15.485,19849.0
2017-08-11,15.405,15.42,15.375,15.385,7659.0
2017-08-14,15.5,15.57,15.495,15.565,6770.0
2017-08-15,15.57,15.585,15.485,15.575,13278.0
2017-08-16,15.62,15.63,15.52,15.52,7173.0
2017-08-17,15.475,15.51,15.385,15.385,11056.0
2017-08-18,15.37,15.37,15.315,15.355,18145.0
2017-08-21,15.35,15.41,15.31,15.375,8320.0
2017-08-22,15.37,15.41,15.35,15.385,7345.0
2017-08-23,15.35,15.405,15.31,15.335,18057.0
2017-08-24,15.355,15.365,15.3,15.315,4587.0
2017-08-25,15.31,15.385,15.31,15.375,12374.0
2017-08-28,15.455,15.455,15.315,15.35,14331.0
2017-08-29,15.26,15.375,15.24,15.315,7243.0
2017-08-30,15.35,15.43,15.35,15.425,6993.0
2017-08-31,15.355,15.375,15.31,15.335,10657.0
2017-09-01,15.32,15.33,15.24,15.24,4763.0
2017-09-05,15.17,15.19,15.03,15.13,10628.0
2017-09-06,15.15,15.175,14.915,14.985,28593.0
2017-09-07,15.02,15.025,14.93,14.93,20677.0
2017-09-08,14.94,14.985,14.92,14.97,22438.0
2017-09-11,15.065,15.085,15.03,15.04,12742.0
2017-09-12,15.13,15.19,15.1,15.17,11203.0
2017-09-13,15.13,15.165,15.06,15.06,54575.0
2017-09-14,15.06,15.12,15.025,15.065,7565.0
2017-09-15,15.085,15.14,15.085,15.12,6387.0
2017-09-18,15.19,15.285,15.13,15.28,12137.0
2017-09-19,15.275,15.32,15.255,15.32,21691.0
2017-09-20,15.3,15.34,15.24,15.335,24185.0
2017-09-21,15.285,15.315,15.24,15.24,25456.0
2017-09-22,15.22,15.295,15.21,15.28,21793.0
2017-09-25,15.26,15.26,15.195,15.23,9487.0
2017-09-26,15.23,15.23,15.13,15.13,30289.0
2017-09-27,15.175,15.36,15.155,15.355,28823.0
2017-09-28,15.355,15.37,15.3,15.31,20959.0
2017-09-29,15.41,15.515,15.41,15.49,17023.0
2017-10-02,15.435,15.465,15.345,15.46,11522.0
2017-10-03,15.485,15.485,15.415,15.45,32214.0
2017-10-04,15.355,15.37,15.31,15.31,21844.0
2017-10-05,15.34,15.46,15.34,15.425,12209.0
2017-10-06,15.38,15.38,15.27,15.37,29326.0
2017-10-10,15.39,15.45,15.325,15.45,13909.0
2017-10-11,15.39,15.445,15.37,15.395,22195.0
2017-10-12,15.345,15.425,15.345,15.36,32380.0
2017-10-13,15.425,15.505,15.425,15.45,26120.0
2017-10-16,15.49,15.49,15.43,15.46,18952.0
2017-10-17,15.43,15.465,15.395,15.415,13930.0
2017-10-18,15.46,15.465,15.39,15.415,30516.0
2017-10-19,15.37,15.425,15.34,15.38,23928.0
2017-10-20,15.54,15.645,15.52,15.63,10417.0
2017-10-23,15.625,15.63,15.55,15.555,14413.0
2017-10-24,15.57,15.675,15.57,15.64,13636.0
2017-10-25,15.645,15.75,15.605,15.715,8621.0
2017-10-26,15.75,15.785,15.73,15.765,15444.0
2017-10-27,15.685,15.69,15.605,15.605,36253.0
2017-10-30,15.635,15.695,15.625,15.67,27401.0
2017-10-31,15.815,15.855,15.75,15.8,42224.0
2017-11-01,15.82,15.835,15.745,15.75,30713.0
2017-11-02,15.695,15.73,15.66,15.705,7945.0
2017-11-03,15.585,15.585,15.49,15.555,17419.0
2017-11-06,15.525,15.55,15.495,15.5,20226.0
2017-11-07,15.585,15.585,15.5,15.525,7760.0
2017-11-08,15.525,15.55,15.49,15.53,10795.0
2017-11-09,15.475,15.475,15.33,15.41,22807.0
2017-11-10,15.405,15.425,15.375,15.41,21069.0
2017-11-13,15.335,15.385,15.3,15.375,7742.0
2017-11-14,15.375,15.39,15.335,15.365,12138.0
2017-11-15,15.375,15.375,15.315,15.34,21007.0
2017-11-16,15.42,15.445,15.365,15.395,22294.0
2017-11-17,15.405,15.42,15.315,15.37,18452.0
2017-11-20,15.385,15.405,15.33,15.37,18109.0
2017-11-21,15.425,15.43,15.355,15.385,28565.0
2017-11-22,15.44,15.455,15.355,15.39,28757.0
2017-11-23,15.42,15.515,15.395,15.515,14336.0
2017-11-24,15.515,15.58,15.455,15.5,21045.0
2017-11-27,15.475,15.5,15.42,15.49,31926.0
2017-11-28,15.525,15.66,15.525,15.645,19256.0
2017-11-29,15.71,15.765,15.64,15.715,18698.0
2017-11-30,15.85,15.885,15.8,15.87,18210.0
2017-12-01,15.675,15.675,15.545,15.59,18752.0
2017-12-04,15.645,15.645,15.545,15.575,14691.0
2017-12-05,15.555,15.58,15.475,15.49,9757.0
2017-12-06,15.475,15.65,15.44,15.63,13345.0
2017-12-07,15.715,15.75,15.685,15.735,35430.0
2017-12-08,15.79,15.875,15.79,15.86,6986.0
2017-12-11,15.875,15.875,15.755,15.82,20585.0
2017-12-12,15.805,15.89,15.805,15.885,16501.0
2017-12-13,15.91,15.92,15.87,15.885,8027.0
2017-12-14,15.905,15.905,15.645,15.72,39083.0
2017-12-15,15.715,15.835,15.65,15.79,13910.0
2017-12-18,15.905,15.965,15.905,15.905,27673.0
2017-12-19,15.885,16.015,15.885,15.89,16274.0
2017-12-20,15.94,15.94,15.805,15.82,12433.0
2017-12-21,15.815,15.815,15.755,15.805,5806.0
2017-12-22,15.82,15.945,15.805,15.84,10267.0
2017-12-27,15.86,15.86,15.755,15.8,17507.0
2017-12-28,15.835,15.835,15.695,15.695,9606.0
2017-12-29,15.835,15.835,15.68,15.745,6616.0
2018-01-02,15.87,15.87,15.765,15.815,14124.0
2018-01-03,15.78,15.895,15.755,15.885,43570.0
2018-01-04,15.885,15.995,15.86,15.93,23487.0
2018-01-05,15.885,15.965,15.825,15.96,11966.0
2018-01-08,15.945,15.945,15.825,15.84,226924.0
2018-01-09,15.825,15.955,15.825,15.955,16644.0
2018-01-10,15.965,16.01,15.905,15.965,37783.0
2018-01-11,16.01,16.05,15.925,15.98,43514.0
2018-01-12,16.08,16.135,16.025,16.105,28853.0
2018-01-15,16.095,16.185,16.085,16.165,34030.0
2018-01-16,16.135,16.17,16.065,16.065,78569.0
2018-01-17,16.165,16.285,16.105,16.235,34091.0
2018-01-18,16.225,16.235,16.13,16.165,42418.0
2018-01-19,16.21,16.235,16.105,16.235,51676.0
2018-01-22,16.24,16.32,16.2,16.32,26675.0
2018-01-23,16.305,16.34,16.235,16.26,66377.0
2018-01-24,16.245,16.245,16.1,16.13,165470.0
2018-01-25,16.2,16.2,16.115,16.17,31331.0
2018-01-26,16.19,16.2,16.1,16.185,35745.0
2018-01-29,16.155,16.16,16.02,16.04,31145.0
2018-01-30,16.025,16.035,15.885,15.925,53875.0
2018-01-31,15.88,15.95,15.83,15.85,32143.0
2018-02-01,15.85,15.925,15.8,15.87,24668.0
2018-02-02,15.8,15.865,15.695,15.75,65484.0
2018-02-05,15.605,15.75,15.195,15.315,51728.0
2018-02-06,15.275,15.715,15.275,15.625,75433.0
2018-02-07,15.625,15.675,15.415,15.415,49987.0
2018-02-08,15.475,15.49,15.205,15.265,30800.0
2018-02-09,15.345,15.345,14.935,15.3,20618.0
2018-02-12,15.365,15.45,15.345,15.37,21005.0
2018-02-13,15.415,15.49,15.405,15.465,29663.0
2018-02-14,15.355,15.52,15.35,15.52,23239.0
2018-02-15,15.535,15.585,15.465,15.585,31218.0
2018-02-16,15.59,15.765,15.59,15.7,23794.0
2018-02-20,15.66,15.765,15.655,15.66,27567.0
2018-02-21,15.645,15.8,15.645,15.66,29527.0
2018-02-22,15.765,15.82,15.71,15.76,25156.0
2018-02-23,15.785,15.89,15.78,15.89,26303.0
2018-02-26,15.905,16.025,15.905,16.015,17166.0
2018-02-27,16.03,16.03,15.855,15.925,23568.0
2018-02-28,16.0,16.0,15.83,15.83,22182.0
2018-03-01,15.91,15.91,15.665,15.665,24412.0
2018-03-02,15.67,15.87,15.59,15.755,7930.0
2018-03-05,15.825,16.01,15.74,15.99,16182.0
2018-03-06,15.99,15.995,15.87,15.945,19070.0
2018-03-07,15.895,15.99,15.89,15.945,17188.0
2018-03-08,15.99,16.01,15.915,15.915,28475.0
2018-03-09,15.89,16.01,15.83,15.94,28959.0
2018-03-12,15.995,16.015,15.915,16.0,17980.0
2018-03-13,16.05,16.07,15.94,15.99,26406.0
2018-03-14,15.98,16.015,15.94,16.015,8274.0
2018-03-15,15.95,16.11,15.95,16.035,11598.0
2018-03-16,16.11,16.115,16.05,16.05,16561.0
2018-03-19,16.035,16.045,15.89,15.915,28992.0
2018-03-20,15.89,15.945,15.88,15.925,39592.0
2018-03-21,15.79,15.79,15.655,15.665,23357.0
2018-03-22,15.585,15.585,15.46,15.46,27428.0
2018-03-23,15.47,15.47,15.295,15.295,15520.0
2018-03-26,15.55,15.655,15.495,15.625,14096.0
2018-03-27,15.65,15.65,15.43,15.455,15943.0
2018-03-28,15.585,15.67,15.515,15.59,25301.0
2018-03-29,15.655,15.675,15.555,15.615,20308.0
2018-04-02,15.505,15.65,15.25,15.32,21516.0
2018-04-03,15.48,15.48,15.32,15.415,9031.0
2018-04-04,15.295,15.465,15.23,15.465,40053.0
2018-04-05,15.5,15.585,15.45,15.535,12330.0
2018-04-06,15.36,15.555,15.36,15.485,35624.0
2018-04-09,15.585,15.67,15.57,15.585,20038.0
2018-04-10,15.64,15.64,15.57,15.64,14797.0
2018-04-11,15.55,15.635,15.53,15.53,20582.0
2018-04-12,15.635,15.64,15.535,15.54,50912.0
2018-04-13,15.655,15.71,15.65,15.665,23209.0
2018-04-16,15.675,15.7,15.62,15.69,13842.0
2018-04-17,15.725,15.755,15.65,15.72,31709.0
2018-04-18,15.74,15.945,15.735,15.93,24453.0
2018-04-19,15.94,15.945,15.84,15.91,19086.0
2018-04-20,15.87,15.99,15.87,15.96,24813.0
2018-04-23,16.055,16.11,16.03,16.08,21561.0
2018-04-24,16.14,16.14,15.91,15.925,31876.0
2018-04-25,15.98,16.075,15.98,16.045,15475.0
2018-04-26,16.13,16.19,16.09,16.165,10440.0
2018-04-27,16.175,16.25,16.115,16.115,21077.0
2018-04-30,16.21,16.21,16.06,16.09,15216.0
2018-05-01,16.025,16.025,15.92,15.955,23894.0
2018-05-02,16.075,16.165,16.055,16.09,23660.0
2018-05-03,16.055,16.16,16.025,16.145,8928.0
2018-05-04,16.075,16.16,16.04,16.16,6339.0
2018-05-07,16.115,16.13,16.005,16.13,32077.0
2018-05-08,16.13,16.215,16.115,16.215,6034.0
2018-05-09,16.14,16.155,16.075,16.125,25963.0
2018-05-10,16.16,16.16,16.095,16.125,33352.0
2018-05-11,16.14,16.165,16.095,16.155,18589.0
2018-05-14,16.16,16.18,16.125,16.16,24800.0
2018-05-15,16.105,16.105,16.01,16.045,32780.0
2018-05-16,15.925,15.945,15.875,15.89,54126.0
2018-05-17,15.845,15.98,15.845,15.94,25723.0
2018-05-18,16.045,16.045,15.98,16.01,24768.0
2018-05-22,16.01,16.025,15.93,16.01,22228.0
2018-05-23,15.955,15.955,15.855,15.855,19478.0
2018-05-24,15.93,15.93,15.79,15.825,31605.0
2018-05-25,15.875,15.875,15.79,15.845,42386.0
2018-05-28,15.935,15.935,15.73,15.78,14387.0
2018-05-29,15.745,15.745,15.445,15.51,42712.0
2018-05-30,15.63,15.63,15.455,15.555,25440.0
2018-05-31,15.525,15.655,15.525,15.64,26523.0
2018-06-01,15.64,15.78,15.64,15.745,15891.0
2018-06-04,15.845,15.845,15.76,15.775,9100.0
2018-06-05,15.78,16.01,15.77,15.775,10082.0
2018-06-06,15.78,15.91,15.705,15.91,14798.0
2018-06-07,15.875,15.935,15.81,15.825,34351.0
2018-06-08,15.79,15.905,15.79,15.86,11134.0
2018-06-11,15.96,16.01,15.91,15.99,14930.0
2018-06-12,16.02,16.02,15.945,15.975,7938.0
2018-06-13,15.945,16.02,15.89,15.94,18582.0
2018-06-14,15.87,16.04,15.87,16.01,12434.0
2018-06-15,15.985,16.005,15.905,16.005,18833.0
2018-06-18,15.825,15.955,15.805,15.94,19632.0
2018-06-19,15.875,15.94,15.795,15.91,28590.0
2018-06-20,15.945,16.005,15.94,15.975,9607.0
2018-06-21,15.945,15.96,15.825,15.84,26346.0
2018-06-22,16.04,16.105,16.04,16.06,35037.0
2018-06-25,16.02,16.02,15.83,15.945,33245.0
2018-06-26,15.945,15.995,15.94,15.995,10029.0
2018-06-27,15.94,15.945,15.76,15.855,14015.0
2018-06-28,15.74,15.84,15.725,15.83,8701.0
2018-06-29,15.815,15.815,15.69,15.695,16343.0
2018-07-03,15.81,15.81,15.68,15.71,33459.0
2018-07-04,15.71,15.84,15.65,15.78,31162.0
2018-07-05,15.88,15.985,15.87,15.985,9895.0
2018-07-06,15.96,16.055,15.96,16.055,7961.0
2018-07-09,16.11,16.11,16.01,16.105,29905.0
2018-07-10,16.085,16.105,16.035,16.045,13944.0
2018-07-11,15.955,15.955,15.81,15.86,43173.0
2018-07-12,15.955,15.985,15.91,15.975,9082.0
2018-07-13,15.815,16.01,15.815,15.93,19489.0
2018-07-16,15.925,15.925,15.84,15.88,9501.0
2018-07-17,15.815,15.975,15.815,15.96,10625.0
2018-07-18,15.94,15.96,15.895,15.92,8313.0
2018-07-19,15.88,15.97,15.86,15.89,17894.0
2018-07-20,15.855,15.89,15.83,15.88,7634.0
2018-07-23,15.91,15.94,15.86,15.925,17084.0
2018-07-24,15.975,16.06,15.945,15.99,28523.0
2018-07-25,15.89,15.99,15.89,15.99,9966.0
2018-07-26,15.905,15.905,15.83,15.855,21963.0
2018-07-27,15.975,16.01,15.87,15.87,33518.0
2018-07-30,15.985,16.01,15.945,15.99,24258.0
2018-07-31,16.05,16.085,15.975,16.005,13943.0
2018-08-01,15.945,15.945,15.84,15.88,23165.0
2018-08-02,15.76,15.78,15.68,15.78,11540.0
2018-08-03,15.74,15.775,15.695,15.74,16197.0
2018-08-07,15.945,15.955,15.805,15.86,21565.0
2018-08-08,15.875,15.91,15.805,15.815,16992.0
2018-08-09,15.76,15.855,15.76,15.805,27425.0
2018-08-10,15.6,15.625,15.545,15.595,32968.0
2018-08-13,15.53,15.645,15.5,15.5,9453.0
2018-08-14,15.495,15.495,15.385,15.385,23091.0
2018-08-15,15.3,15.335,15.225,15.325,59807.0
2018-08-16,15.45,15.485,15.415,15.43,10312.0
2018-08-17,15.405,15.505,15.34,15.485,11765.0
2018-08-20,15.5,15.515,15.45,15.495,28865.0
2018-08-21,15.58,15.61,15.565,15.6,29337.0
2018-08-22,15.615,15.685,15.585,15.6,28372.0
2018-08-23,15.535,15.595,15.53,15.57,13260.0
2018-08-24,15.645,15.645,15.58,15.595,18648.0
2018-08-27,15.725,15.725,15.645,15.685,21618.0
2018-08-28,15.7,15.7,15.58,15.61,43315.0
2018-08-29,15.645,15.68,15.595,15.625,33727.0
2018-08-30,15.65,15.65,15.53,15.535,23412.0
2018-08-31,15.555,15.61,15.485,15.53,39829.0
2018-09-04,15.535,15.6,15.49,15.58,14138.0
2018-09-05,15.465,15.595,15.4,15.465,19119.0
2018-09-06,15.45,15.535,15.37,15.385,30766.0
2018-09-07,15.325,15.375,15.23,15.32,38772.0
2018-09-10,15.27,15.42,15.27,15.385,19494.0
2018-09-11,15.31,15.375,15.27,15.305,55258.0
2018-09-12,15.27,15.28,15.205,15.24,19745.0
2018-09-13,15.28,15.375,15.28,15.375,39024.0
2018-09-14,15.4,15.49,15.355,15.37,10159.0
2018-09-17,15.48,15.53,15.405,15.47,58107.0
2018-09-18,15.6,15.66,15.565,15.645,19937.0
2018-09-19,15.61,15.63,15.53,15.53,20715.0
2018-09-20,15.69,15.74,15.61,15.71,29830.0
2018-09-21,15.715,15.82,15.695,15.78,11129.0
2018-09-24,15.73,15.79,15.71,15.775,12007.0
2018-09-25,15.7,15.845,15.7,15.825,12162.0
2018-09-26,15.845,15.94,15.82,15.845,15735.0
2018-09-27,15.95,15.985,15.855,15.855,17117.0
2018-09-28,15.7,15.7,15.585,15.595,19124.0
2018-10-01,15.555,15.585,15.375,15.425,21700.0
2018-10-02,15.435,15.435,15.295,15.315,23943.0
2018-10-03,15.515,15.515,15.36,15.39,8534.0
2018-10-04,15.31,15.345,15.265,15.345,43046.0
2018-10-05,15.515,15.515,15.28,15.36,11844.0
2018-10-09,15.38,15.38,15.25,15.315,25977.0
2018-10-10,15.355,15.375,15.195,15.195,42176.0
2018-10-11,15.215,15.265,14.98,15.09,38241.0
2018-10-12,15.345,15.345,15.04,15.155,16272.0
2018-10-15,15.15,15.15,15.01,15.085,40396.0
2018-10-16,15.23,15.265,15.18,15.265,10435.0
2018-10-17,15.2,15.295,15.2,15.265,6210.0
2018-10-18,15.325,15.325,15.02,15.1,17109.0
2018-10-19,15.23,15.33,15.23,15.275,16159.0
2018-10-22,15.31,15.31,15.15,15.2,6987.0
2018-10-23,15.04,15.115,14.9,15.085,24332.0
2018-10-24,14.975,14.975,14.605,14.605,26483.0
2018-10-25,14.66,14.83,14.66,14.755,29702.0
2018-10-26,14.72,14.77,14.53,14.715,37303.0
2018-10-29,14.835,14.91,14.62,14.66,27291.0
2018-10-30,14.77,14.94,14.77,14.895,15364.0
2018-10-31,15.0,15.035,14.96,14.985,32195.0
2018-11-01,15.08,15.15,15.025,15.15,26358.0
2018-11-02,15.27,15.27,15.085,15.135,11696.0
2018-11-05,15.16,15.19,15.05,15.135,28037.0
2018-11-06,15.18,15.26,15.18,15.24,9633.0
2018-11-07,15.305,15.48,15.305,15.46,16643.0
2018-11-08,15.335,15.335,15.19,15.26,42064.0
2018-11-09,15.13,15.215,15.115,15.21,6487.0
2018-11-12,15.1,15.19,15.015,15.035,11845.0
2018-11-13,15.115,15.19,15.07,15.08,20807.0
2018-11-14,15.2,15.26,15.105,15.23,8662.0
2018-11-15,15.08,15.13,14.945,15.13,22611.0
2018-11-16,14.97,15.12,14.945,15.085,16361.0
2018-11-19,15.1,15.19,14.97,14.97,17804.0
2018-11-20,14.99,14.99,14.895,14.895,118647.0
2018-11-21,15.145,15.2,15.015,15.035,18428.0
2018-11-22,14.945,15.1,14.895,14.895,8385.0
2018-11-23,14.96,14.975,14.895,14.895,23095.0
2018-11-26,15.145,15.195,15.115,15.16,19906.0
2018-11-27,14.955,15.275,14.955,15.24,14889.0
2018-11-28,15.24,15.42,15.2,15.41,34994.0
2018-11-29,15.31,15.335,15.215,15.32,41817.0
2018-11-30,15.275,15.275,15.16,15.21,22005.0
2018-12-03,15.175,15.275,15.135,15.225,35265.0
2018-12-04,15.085,15.195,14.86,14.915,17311.0
2018-12-05,15.04,15.2,15.035,15.085,6704.0
2018-12-06,15.005,15.005,14.8,14.99,10206.0
2018-12-07,14.98,14.98,14.695,14.775,17251.0
2018-12-10,14.74,14.835,14.63,14.815,25657.0
2018-12-11,14.91,14.91,14.695,14.785,20725.0
2018-12-12,14.87,14.99,14.87,14.945,24555.0
2018-12-13,15.035,15.035,14.88,14.945,22261.0
2018-12-14,14.87,14.87,14.71,14.72,31185.0
2018-12-17,14.705,14.75,14.58,14.6,31759.0
2018-12-18,14.785,14.785,14.645,14.705,48172.0
2018-12-19,14.665,14.785,14.475,14.49,59992.0
2018-12-20,14.505,14.57,14.395,14.445,40311.0
2018-12-21,14.485,14.565,14.335,14.335,30930.0
2018-12-24,14.22,14.42,14.175,14.205,37245.0
2018-12-27,14.855,14.86,14.335,14.515,17158.0
2018-12-28,14.815,14.825,14.64,14.69,8160.0
2018-12-31,14.685,14.77,14.66,14.685,13956.0
2019-01-02,14.675,14.685,14.515,14.61,13810.0
2019-01-03,14.64,14.64,14.395,14.395,19102.0
2019-01-04,14.73,14.855,14.625,14.81,17109.0
2019-01-07,14.795,14.815,14.675,14.77,40338.0
2019-01-08,14.845,14.86,14.755,14.83,20487.0
2019-01-09,14.925,14.935,14.845,14.885,33209.0
2019-01-10,14.84,14.98,14.84,14.97,41474.0
2019-01-11,14.92,14.95,14.855,14.905,16991.0
2019-01-14,14.825,14.92,14.785,14.895,22059.0
2019-01-15,14.91,14.92,14.81,14.91,15586.0
2019-01-16,14.925,15.0,14.89,14.965,21458.0
2019-01-17,14.95,15.035,14.89,15.025,8623.0
2019-01-18,15.11,15.215,15.11,15.185,21738.0
2019-01-21,15.22,15.25,15.125,15.15,17905.0
2019-01-22,15.065,15.185,14.985,15.01,47539.0
2019-01-23,15.095,15.175,15.03,15.045,24503.0
2019-01-24,15.105,15.2,15.065,15.2,17873.0
2019-01-25,15.175,15.265,15.175,15.23,23673.0
2019-01-28,15.18,15.18,15.095,15.12,29853.0
2019-01-29,15.265,15.265,15.165,15.245,15141.0
2019-01-30,15.26,15.325,15.155,15.32,177375.0
2019-01-31,15.23,15.26,15.18,15.22,140286.0
2019-02-01,15.185,15.185,15.065,15.09,27001.0
2019-02-04,15.185,15.245,15.06,15.185,12126.0
2019-02-05,15.305,15.42,15.305,15.385,26803.0
2019-02-06,15.445,15.465,15.365,15.435,28000.0
2019-02-07,15.435,15.435,15.275,15.34,24462.0
2019-02-08,15.155,15.26,15.135,15.23,17299.0
2019-02-11,15.23,15.265,15.185,15.2,27184.0
2019-02-12,15.235,15.365,15.23,15.275,18260.0
2019-02-13,15.39,15.39,15.28,15.355,10977.0
2019-02-14,15.39,15.39,15.295,15.325,15359.0
2019-02-15,15.385,15.51,15.385,15.51,28721.0
2019-02-19,15.505,15.575,15.49,15.54,33949.0
2019-02-20,15.54,15.57,15.445,15.56,25480.0
2019-02-21,15.6,15.605,15.475,15.49,22280.0
2019-02-22,15.505,15.535,15.415,15.445,48054.0
2019-02-25,15.585,15.63,15.56,15.56,48819.0
2019-02-26,15.705,15.705,15.605,15.645,25013.0
2019-02-27,15.615,15.63,15.54,15.575,23454.0
2019-02-28,15.575,15.62,15.525,15.575,41792.0
2019-03-01,15.695,15.875,15.695,15.86,23304.0
2019-03-04,15.905,15.92,15.735,15.825,51468.0
2019-03-05,15.85,15.89,15.815,15.88,40114.0
2019-03-06,15.955,15.955,15.86,15.88,22449.0
2019-03-07,15.81,15.81,15.645,15.71,35570.0
2019-03-08,15.59,15.605,15.505,15.555,35509.0
2019-03-11,15.645,15.77,15.605,15.765,21951.0
2019-03-12,15.78,15.78,15.65,15.665,34597.0
2019-03-13,15.765,15.78,15.68,15.74,46085.0
2019-03-14,15.81,15.83,15.755,15.815,61630.0
2019-03-15,15.92,15.97,15.895,15.97,34172.0
2019-03-18,16.04,16.105,16.03,16.105,31667.0
2019-03-19,16.105,16.125,16.03,16.1,25552.0
2019-03-20,16.03,16.06,15.895,15.98,30036.0
2019-03-21,15.955,16.085,15.955,16.085,36574.0
2019-03-22,15.95,15.955,15.695,15.765,23514.0
2019-03-25,15.845,15.845,15.675,15.695,60045.0
2019-03-26,15.72,15.81,15.68,15.765,27019.0
2019-03-27,15.875,15.875,15.66,15.765,53810.0
2019-03-28,15.785,15.785,15.66,15.78,25886.0
2019-03-29,15.795,15.8,15.65,15.72,27332.0
2019-04-01,15.92,15.92,15.825,15.855,26576.0
2019-04-02,15.905,15.955,15.86,15.955,25300.0
2019-04-03,15.97,16.115,15.97,16.045,63349.0
2019-04-04,16.045,16.16,16.045,16.145,17470.0
2019-04-05,16.195,16.22,16.135,16.21,17579.0
2019-04-08,16.195,16.195,16.07,16.1,42150.0
2019-04-09,16.115,16.115,16.015,16.045,30247.0
2019-04-10,16.13,16.16,16.055,16.075,26826.0
2019-04-11,16.12,16.175,16.09,16.13,20169.0
2019-04-12,16.16,16.24,16.16,16.22,33334.0
2019-04-15,16.19,16.315,16.18,16.31,43999.0
2019-04-16,16.39,16.39,16.285,16.295,26355.0
2019-04-17,16.385,16.385,16.27,16.325,26858.0
2019-04-18,16.42,16.42,16.315,16.345,5821.0
2019-04-22,16.315,16.42,16.31,16.31,7770.0
2019-04-23,16.34,16.41,16.315,16.37,21046.0
2019-04-24,16.31,16.325,16.21,16.225,25204.0
2019-04-25,16.195,16.25,16.15,16.205,13613.0
2019-04-26,16.28,16.28,16.175,16.195,21981.0
2019-04-29,16.265,16.265,16.19,16.225,19519.0
2019-04-30,16.34,16.345,16.165,16.21,22314.0
2019-05-01,16.25,16.285,16.135,16.135,13023.0
2019-05-02,16.165,16.285,16.15,16.235,28887.0
2019-05-03,16.27,16.3,16.195,16.295,17669.0
2019-05-06,16.105,16.15,15.92,16.12,42513.0
2019-05-07,15.995,16.0,15.76,15.785,36827.0
2019-05-08,15.745,15.92,15.745,15.89,19245.0
2019-05-09,15.73,15.76,15.595,15.74,22159.0
2019-05-10,15.655,15.77,15.61,15.745,38742.0
2019-05-13,15.545,15.545,15.425,15.49,31008.0
2019-05-14,15.59,15.695,15.565,15.64,27922.0
2019-05-15,15.545,15.665,15.475,15.64,22029.0
2019-05-16,15.7,15.79,15.665,15.755,18961.0
2019-05-17,15.7,15.71,15.595,15.595,34569.0
2019-05-21,15.56,15.625,15.55,15.605,24182.0
2019-05-22,15.505,15.545,15.46,15.52,16803.0
2019-05-23,15.425,15.43,15.34,15.37,46651.0
2019-05-24,15.49,15.5,15.44,15.475,22215.0
2019-05-27,15.475,15.565,15.475,15.55,8091.0
2019-05-28,15.565,15.58,15.46,15.46,18832.0
2019-05-29,15.425,15.425,15.325,15.385,17713.0
2019-05-30,15.43,15.43,15.365,15.385,17030.0
2019-05-31,15.425,15.43,15.265,15.32,12607.0
2019-06-03,15.35,15.355,15.245,15.26,43625.0
2019-06-04,15.37,15.505,15.37,15.5,23880.0
2019-06-05,15.56,15.56,15.44,15.47,25776.0
2019-06-06,15.55,15.56,15.44,15.5,13304.0
2019-06-07,15.565,15.58,15.515,15.55,53537.0
2019-06-10,15.56,15.62,15.55,15.56,57819.0
2019-06-11,15.695,15.715,15.635,15.685,28510.0
2019-06-12,15.68,15.68,15.605,15.625,114046.0
2019-06-13,15.625,15.64,15.595,15.595,20443.0
2019-06-14,15.545,15.595,15.535,15.56,22763.0
2019-06-17,15.56,15.61,15.53,15.535,65417.0
2019-06-18,15.71,15.74,15.635,15.7,19087.0
2019-06-19,15.68,15.75,15.68,15.725,17800.0
2019-06-20,15.75,15.75,15.64,15.665,37546.0
2019-06-21,15.65,15.75,15.625,15.67,28411.0
2019-06-24,15.665,15.795,15.65,15.65,22617.0
2019-06-25,15.65,15.66,15.545,15.545,18663.0
2019-06-26,15.645,15.645,15.515,15.53,25541.0
2019-06-27,15.625,15.665,15.595,15.595,27980.0
2019-06-28,15.605,15.69,15.605,15.635,19235.0
2019-07-02,15.785,15.84,15.765,15.795,17346.0
2019-07-03,15.795,15.92,15.795,15.92,22174.0
2019-07-04,15.845,15.875,15.8,15.8,23648.0
2019-07-05,15.825,15.825,15.72,15.755,45198.0
2019-07-08,15.645,15.69,15.61,15.665,20575.0
2019-07-09,15.635,15.665,15.56,15.66,19331.0
2019-07-10,15.68,15.72,15.595,15.62,22847.0
2019-07-11,15.605,15.695,15.535,15.59,27418.0
2019-07-12,15.58,15.58,15.505,15.52,142490.0
2019-07-15,15.55,15.61,15.535,15.58,25175.0
2019-07-16,15.59,15.595,15.53,15.59,17687.0
2019-07-17,15.605,15.605,15.475,15.485,35437.0
2019-07-18,15.5,15.52,15.415,15.515,22336.0
2019-07-19,15.56,15.56,15.46,15.46,33303.0
2019-07-22,15.485,15.535,15.475,15.505,16819.0
2019-07-23,15.69,15.71,15.62,15.69,23652.0
2019-07-24,15.62,15.72,15.62,15.695,6802.0
2019-07-25,15.66,15.66,15.515,15.545,18708.0
2019-07-26,15.645,15.645,15.56,15.58,24484.0
2019-07-29,15.605,15.605,15.515,15.545,30562.0
2019-07-30,15.415,15.415,15.3,15.31,25565.0
2019-07-31,15.3,15.34,15.155,15.225,39723.0
2019-08-01,15.285,15.34,15.09,15.105,25984.0
2019-08-02,15.18,15.18,14.975,15.03,27619.0
2019-08-06,14.84,14.9,14.74,14.885,25223.0
2019-08-07,14.81,14.965,14.81,14.96,29778.0
2019-08-08,14.98,15.065,14.965,14.995,11579.0
2019-08-09,14.965,14.98,14.875,14.9,20352.0
2019-08-12,14.875,14.885,14.755,14.76,33543.0
2019-08-13,14.86,14.96,14.815,14.95,29246.0
2019-08-14,14.775,14.775,14.61,14.655,59033.0
2019-08-15,14.685,14.715,14.605,14.655,24746.0
2019-08-16,14.775,14.815,14.68,14.8,7865.0
2019-08-19,14.87,14.975,14.87,14.93,18114.0
2019-08-20,14.905,15.02,14.885,14.885,24938.0
2019-08-21,15.02,15.06,14.99,15.015,14295.0
2019-08-22,15.075,15.075,14.965,15.035,26456.0
2019-08-23,15.015,15.08,14.825,14.825,13241.0
2019-08-26,14.99,15.005,14.885,14.9,32911.0
2019-08-27,14.95,14.995,14.92,14.99,8491.0
2019-08-28,14.965,14.98,14.92,14.935,39387.0
2019-08-29,15.03,15.06,14.96,15.005,17164.0
2019-08-30,15.065,15.08,14.995,15.05,14082.0
2019-09-03,15.005,15.065,14.98,15.005,9550.0
2019-09-04,15.195,15.235,15.105,15.125,15507.0
2019-09-05,15.27,15.35,15.255,15.34,40997.0
2019-09-06,15.305,15.355,15.24,15.305,29563.0
2019-09-09,15.355,15.38,15.325,15.38,35961.0
2019-09-10,15.425,15.61,15.425,15.61,67695.0
2019-09-11,15.59,15.7,15.59,15.675,36866.0
2019-09-12,15.685,15.8,15.645,15.76,27987.0
2019-09-13,15.935,15.975,15.92,15.95,11629.0
2019-09-16,15.9,15.9,15.835,15.85,14890.0
2019-09-17,15.845,15.865,15.83,15.845,11680.0
2019-09-18,15.82,15.89,15.805,15.875,28174.0
2019-09-19,15.945,15.95,15.89,15.905,15980.0
2019-09-20,15.95,16.035,15.86,15.905,14006.0
2019-09-23,15.76,15.815,15.76,15.79,27525.0
2019-09-24,15.815,15.815,15.645,15.67,31600.0
2019-09-25,15.67,15.675,15.625,15.675,8200.0
2019-09-26,15.645,15.72,15.64,15.67,15779.0
2019-09-27,15.66,15.69,15.605,15.625,21940.0
2019-09-30,15.685,15.715,15.655,15.675,23493.0
2019-10-01,15.715,15.77,15.515,15.515,18532.0
2019-10-02,15.37,15.425,15.27,15.315,47653.0
2019-10-03,15.43,15.475,15.3,15.415,29089.0
2019-10-04,15.355,15.51,15.355,15.5,19170.0
2019-10-07,15.47,15.53,15.455,15.485,28980.0
2019-10-08,15.4,15.415,15.345,15.355,17774.0
2019-10-09,15.455,15.46,15.415,15.455,10136.0
2019-10-10,15.475,15.56,15.455,15.54,17910.0
2019-10-11,15.775,15.89,15.745,15.835,50268.0
2019-10-15,15.835,16.06,15.835,15.99,121057.0
2019-10-16,16.005,16.03,15.975,15.99,21507.0
2019-10-17,16.03,16.065,15.96,15.995,20809.0
2019-10-18,16.0,16.045,15.96,16.015,33690.0
2019-10-21,16.135,16.16,16.075,16.09,36114.0
2019-10-22,16.145,16.18,16.105,16.12,14728.0
2019-10-23,16.16,16.205,16.16,16.195,21818.0
2019-10-24,16.275,16.31,16.165,16.215,46867.0
2019-10-25,16.165,16.215,16.145,16.205,18140.0
2019-10-28,16.205,16.26,16.165,16.25,21704.0
2019-10-29,16.19,16.25,16.16,16.23,17768.0
2019-10-30,16.175,16.35,16.13,16.315,28039.0
2019-10-31,16.275,16.33,16.205,16.235,18767.0
2019-11-01,16.345,16.38,16.345,16.36,31275.0
2019-11-04,16.505,16.53,16.45,16.475,18063.0
2019-11-05,16.445,16.49,16.42,16.435,28998.0
2019-11-06,16.505,16.505,16.435,16.45,76490.0
2019-11-07,16.535,16.575,16.515,16.535,54378.0
2019-11-08,16.58,16.58,16.495,16.52,16021.0
2019-11-11,16.43,16.52,16.43,16.515,21154.0
2019-11-12,16.515,16.545,16.465,16.515,14846.0
2019-11-13,16.43,16.445,16.39,16.405,37868.0
2019-11-14,16.35,16.39,16.315,16.38,22657.0
2019-11-15,16.39,16.445,16.38,16.435,35169.0
2019-11-18,16.445,16.45,16.365,16.405,22363.0
2019-11-19,16.465,16.52,16.39,16.445,29215.0
2019-11-20,16.39,16.42,16.335,16.38,38420.0
2019-11-21,16.375,16.38,16.33,16.345,25414.0
2019-11-22,16.375,16.42,16.365,16.415,24341.0
2019-11-25,16.46,16.52,16.46,16.49,29703.0
2019-11-26,16.475,16.475,16.42,16.46,26693.0
2019-11-27,16.49,16.53,16.46,16.495,28274.0
2019-11-28,16.495,16.495,16.46,16.465,9517.0
2019-11-29,16.445,16.495,16.365,16.375,33374.0
2019-12-02,16.38,16.41,16.26,16.28,27291.0
2019-12-03,16.19,16.24,16.125,16.225,33350.0
2019-12-04,16.275,16.305,16.24,16.265,46097.0
2019-12-05,16.275,16.29,16.22,16.265,18625.0
2019-12-06,16.435,16.53,16.435,16.46,20586.0
2019-12-09,16.475,16.475,16.39,16.395,16838.0
2019-12-10,16.35,16.445,16.35,16.405,20937.0
2019-12-11,16.435,16.465,16.39,16.43,15235.0
2019-12-12,16.46,16.565,16.42,16.55,38511.0
2019-12-13,16.59,16.785,16.59,16.77,188174.0
2019-12-16,16.82,16.92,16.805,16.9,80474.0
2019-12-17,16.86,16.875,16.805,16.835,79118.0
2019-12-18,16.715,16.79,16.69,16.73,30001.0
2019-12-19,16.69,16.735,16.665,16.735,39968.0
2019-12-20,16.855,16.87,16.815,16.82,26086.0
2019-12-23,16.82,16.86,16.815,16.82,44681.0
2019-12-24,16.82,16.84,16.775,16.8,15530.0
2019-12-27,16.86,16.925,16.79,16.815,25226.0
2019-12-30,16.845,16.845,16.68,16.68,25869.0
2019-12-31,16.675,16.675,16.56,16.61,21279.0
2020-01-02,16.785,16.815,16.72,16.785,25847.0
2020-01-03,16.615,16.68,16.59,16.605,18615.0
2020-01-06,16.565,16.68,16.565,16.665,31619.0
2020-01-07,16.715,16.715,16.63,16.65,33367.0
2020-01-08,16.635,16.77,16.595,16.75,28406.0
2020-01-09,16.8,16.815,16.75,16.785,19782.0
2020-01-10,16.715,16.76,16.665,16.665,13721.0
2020-01-13,16.665,16.77,16.65,16.77,19836.0
2020-01-14,16.745,16.77,16.69,16.75,11495.0
2020-01-15,16.69,16.715,16.65,16.65,22353.0
2020-01-16,16.745,16.775,16.705,16.775,13072.0
2020-01-17,16.8,16.845,16.8,16.815,71307.0
2020-01-20,16.855,16.93,16.815,16.915,44406.0
2020-01-21,16.77,16.785,16.715,16.735,33698.0
2020-01-22,16.735,16.855,16.73,16.815,19750.0
2020-01-23,16.77,16.775,16.65,16.72,21293.0
2020-01-24,16.8,16.805,16.615,16.665,55069.0
2020-01-27,16.39,16.465,16.335,16.355,40664.0
2020-01-28,16.455,16.535,16.435,16.52,28895.0
2020-01-29,16.575,16.635,16.545,16.575,23036.0
2020-01-30,16.435,16.545,16.395,16.545,26394.0
2020-01-31,16.465,16.465,16.3,16.33,34563.0
2020-02-03,16.41,16.465,16.38,16.41,31623.0
2020-02-04,16.595,16.62,16.535,16.59,34615.0
2020-02-05,16.77,16.8,16.675,16.775,31118.0
2020-02-06,16.84,16.895,16.79,16.81,26060.0
2020-02-07,16.72,16.73,16.665,16.675,27547.0
2020-02-10,16.645,16.69,16.615,16.665,26121.0
2020-02-11,16.745,16.8,16.73,16.77,17493.0
2020-02-12,16.8,16.86,16.785,16.855,16387.0
2020-02-13,16.715,16.77,16.665,16.715,28377.0
2020-02-14,16.73,16.77,16.66,16.74,20542.0
2020-02-18,16.635,16.65,16.55,16.59,29169.0
2020-02-19,16.645,16.685,16.605,16.62,21853.0
2020-02-20,16.58,16.63,16.475,16.575,30901.0
2020-02-21,16.505,16.535,16.37,16.4,21174.0
2020-02-24,15.895,16.17,15.825,15.825,88941.0
2020-02-25,15.905,15.915,15.475,15.475,258411.0
2020-02-26,15.685,15.79,15.575,15.585,57148.0
2020-02-27,15.39,15.54,15.17,15.54,41581.0
2020-02-28,14.965,15.1,14.795,15.06,616650.0
2020-03-02,15.09,15.105,14.865,15.055,62177.0
2020-03-03,15.255,15.305,14.685,14.685,65179.0
2020-03-04,15.215,15.505,15.16,15.5,42130.0
2020-03-05,15.195,15.295,14.975,15.02,45460.0
2020-03-06,14.77,14.945,14.685,14.85,24255.0
2020-03-09,13.98,14.16,13.645,13.745,251923.0
2020-03-10,14.3,14.3,13.87,14.28,50381.0
2020-03-11,14.115,14.115,13.415,13.485,54113.0
2020-03-12,12.515,13.015,11.665,12.08,137828.0
2020-03-13,12.91,12.91,12.125,12.76,94499.0
2020-03-16,11.475,12.14,11.075,11.185,47039.0
2020-03-17,11.42,12.055,11.35,11.955,44222.0
2020-03-18,11.7,11.7,10.895,11.38,40475.0
2020-03-19,11.07,11.81,11.07,11.6,24191.0
2020-03-20,11.545,11.82,11.35,11.35,33234.0
2020-03-23,11.295,11.54,11.02,11.335,47187.0
2020-03-24,12.17,12.555,11.985,12.39,108847.0
2020-03-25,12.54,12.945,12.35,12.765,32454.0
2020-03-26,12.64,13.04,12.52,12.94,85309.0
2020-03-27,12.57,12.63,12.35,12.38,40145.0
2020-03-30,12.515,12.805,12.505,12.79,18567.0
2020-03-31,13.035,13.04,12.54,12.54,27884.0
2020-04-01,12.215,12.545,12.215,12.27,28040.0
2020-04-02,12.35,12.545,12.3,12.475,37298.0
2020-04-03,12.19,12.315,12.02,12.075,26307.0
2020-04-06,12.54,12.815,12.54,12.815,52153.0
2020-04-07,13.145,13.145,12.805,12.82,30436.0
2020-04-08,12.87,12.98,12.79,12.965,22841.0
2020-04-09,13.11,13.3,13.105,13.295,18959.0
2020-04-13,13.24,13.27,12.965,13.01,20392.0
2020-04-14,13.175,13.23,13.09,13.22,61620.0
2020-04-15,12.945,12.945,12.74,12.795,27380.0
2020-04-16,12.795,13.0,12.6,12.63,24580.0
2020-04-17,12.945,13.02,12.76,13.02,35540.0
2020-04-20,12.815,12.985,12.78,12.87,13779.0
2020-04-21,12.685,12.71,12.57,12.595,17195.0
2020-04-22,12.775,12.9,12.735,12.89,11324.0
2020-04-23,12.885,12.97,12.725,12.75,62827.0
2020-04-24,12.82,12.89,12.76,12.89,25708.0
2020-04-27,12.985,15.31,12.94,13.08,535192.0
2020-04-28,13.3,13.31,13.19,13.23,38796.0
2020-04-29,13.46,13.665,13.46,13.66,35112.0
2020-04-30,13.53,13.54,13.2,13.245,72370.0
2020-05-01,13.015,13.135,12.94,13.01,38890.0
2020-05-04,12.885,12.985,12.83,12.945,27402.0
2020-05-05,13.055,13.28,12.97,12.98,33114.0
2020-05-06,13.04,13.04,12.94,12.945,11945.0
2020-05-07,13.15,13.15,12.94,13.025,17609.0
2020-05-08,13.01,13.185,13.01,13.15,12405.0
2020-05-11,13.135,13.245,13.08,13.23,19965.0
2020-05-12,13.2,13.225,13.065,13.065,15533.0
2020-05-13,12.995,13.065,12.79,12.835,36411.0
2020-05-14,12.675,12.685,12.495,12.655,26237.0
2020-05-15,12.7,12.85,12.7,12.85,16060.0
2020-05-19,13.16,13.16,13.04,13.055,13669.0
2020-05-20,13.175,13.36,13.175,13.295,19210.0
2020-05-21,13.255,13.295,13.135,13.185,6056.0
2020-05-22,13.11,13.34,13.095,13.175,11148.0
2020-05-25,13.095,13.365,13.095,13.335,21573.0
2020-05-26,13.395,13.525,13.375,13.485,22036.0
2020-05-27,13.68,13.8,13.665,13.8,27510.0
2020-05-28,13.845,14.015,13.84,13.845,11369.0
2020-05-29,13.72,13.72,13.585,13.685,17016.0
2020-06-01,13.975,13.975,13.71,13.91,98667.0
2020-06-02,14.02,14.115,14.02,14.075,16935.0
2020-06-03,14.385,14.62,14.38,14.61,29025.0
2020-06-04,14.5,14.65,14.48,14.53,10488.0
2020-06-05,14.87,15.025,14.87,14.95,19804.0
2020-06-08,15.11,15.215,15.025,15.15,17625.0
2020-06-09,15.025,15.03,14.85,14.87,12874.0
2020-06-10,14.855,14.895,14.715,14.76,26286.0
2020-06-11,14.355,14.365,13.95,13.96,36816.0
2020-06-12,14.405,14.405,14.095,14.21,9376.0
2020-06-15,13.96,14.29,13.95,14.245,10559.0
2020-06-16,14.585,14.585,14.395,14.435,6593.0
2020-06-17,14.45,14.475,14.395,14.425,14340.0
2020-06-18,14.38,14.38,14.26,14.34,7055.0
2020-06-19,14.435,14.52,14.23,14.23,10322.0
2020-06-22,14.245,14.395,14.245,14.29,16887.0
2020-06-23,14.425,14.56,14.425,14.465,9836.0
2020-06-24,14.465,14.465,14.07,14.195,6277.0
2020-06-25,14.125,14.33,14.125,14.325,26147.0
2020-06-26,14.325,14.325,14.11,14.11,12406.0
2020-06-29,14.18,14.315,14.15,14.305,9656.0
2020-06-30,14.205,14.33,14.155,14.205,7640.0
2020-07-02,14.395,14.53,14.385,14.425,7644.0
2020-07-03,14.42,14.445,14.17,14.22,11242.0
2020-07-06,14.515,14.585,14.515,14.54,10595.0
2020-07-07,14.42,14.57,14.38,14.385,28964.0
2020-07-08,14.355,14.41,14.285,14.405,47909.0
2020-07-09,14.34,14.34,14.18,14.25,12403.0
2020-07-10,14.33,14.42,14.275,14.42,55672.0
2020-07-13,14.45,14.565,14.305,14.305,19603.0
2020-07-14,14.475,14.705,14.475,14.705,35035.0
2020-07-15,14.785,14.845,14.69,14.705,14328.0
2020-07-16,14.635,14.78,14.635,14.745,20809.0
2020-07-17,14.805,14.86,14.685,14.82,8316.0
2020-07-20,14.81,14.825,14.785,14.825,18435.0
2020-07-21,14.825,14.825,14.74,14.755,15407.0
2020-07-22,14.73,14.86,14.595,14.73,12371.0
2020-07-23,14.785,14.785,14.5,14.58,11905.0
2020-07-24,14.66,14.66,14.515,14.545,7058.0
2020-07-27,14.62,14.65,14.58,14.635,13705.0
2020-07-28,14.58,14.625,14.545,14.57,8699.0
2020-07-29,14.555,14.625,14.53,14.595,11123.0
2020-07-30,14.42,14.465,14.25,14.465,22624.0
2020-07-31,14.395,14.405,14.015,14.065,31965.0
2020-08-04,14.345,14.49,14.345,14.405,15842.0
2020-08-05,14.405,14.5,14.405,14.475,9389.0
2020-08-06,14.525,14.525,14.38,14.46,32212.0
2020-08-07,14.345,14.435,14.32,14.405,13208.0
2020-08-10,14.425,14.505,14.425,14.485,15892.0
2020-08-11,14.645,14.725,14.54,14.585,33136.0
2020-08-12,14.835,14.86,14.81,14.81,29655.0
2020-08-13,14.715,14.845,14.605,14.605,12307.0
2020-08-14,14.545,14.685,14.54,14.58,9930.0
2020-08-17,14.625,14.77,14.605,14.605,7514.0
2020-08-18,14.61,14.645,14.54,14.57,7823.0
2020-08-19,14.485,14.605,14.485,14.555,13140.0
2020-08-20,14.46,14.525,14.42,14.465,13845.0
2020-08-21,14.33,14.435,14.18,14.385,12374.0
2020-08-24,14.5,14.61,14.49,14.585,42780.0
2020-08-25,14.635,14.635,14.525,14.58,37060.0
2020-08-26,14.555,14.7,14.505,14.565,9818.0
2020-08-27,14.535,14.88,14.345,14.405,29195.0
2020-08-28,14.43,14.605,14.415,14.455,14974.0
2020-08-31,14.48,14.535,14.35,14.365,26011.0
2020-09-01,14.31,14.455,14.245,14.325,14959.0
2020-09-02,14.375,14.48,14.365,14.48,16713.0
2020-09-03,14.535,14.535,14.275,14.315,22414.0
2020-09-04,14.47,14.47,14.15,14.335,14999.0
2020-09-08,14.245,14.44,14.235,14.335,17560.0
2020-09-09,14.525,14.575,14.44,14.56,21186.0
2020-09-10,14.59,14.6,14.365,14.415,6016.0
2020-09-11,14.56,14.56,14.415,14.48,8115.0
2020-09-14,14.575,14.585,14.42,14.535,11676.0
2020-09-15,14.585,14.625,14.505,14.575,11217.0
2020-09-16,14.545,14.69,14.505,14.505,11715.0
2020-09-17,14.48,14.52,14.445,14.46,10583.0
2020-09-18,14.535,14.535,14.295,14.36,11888.0
2020-09-21,14.115,14.115,13.9,14.025,29213.0
2020-09-22,13.98,14.06,13.875,13.92,18675.0
2020-09-23,14.025,14.1,13.88,13.905,8146.0
2020-09-24,14.02,14.02,13.775,13.825,11545.0
2020-09-25,13.76,13.875,13.72,13.875,8881.0
2020-09-28,14.145,14.18,14.04,14.18,46711.0
2020-09-29,14.155,14.16,14.01,14.01,17439.0
2020-09-30,14.025,14.2,13.9,13.925,9852.0
2020-10-01,13.975,14.13,13.895,13.925,10712.0
2020-10-02,13.855,14.03,13.855,14.03,13470.0
2020-10-05,14.065,14.135,14.065,14.135,11709.0
2020-10-06,14.24,14.265,14.12,14.12,26701.0
2020-10-07,14.325,14.365,14.195,14.2,20427.0
2020-10-08,14.275,14.275,14.17,14.22,21485.0
2020-10-09,14.24,14.24,14.185,14.2,9950.0
2020-10-13,14.225,14.225,14.025,14.09,29010.0
2020-10-14,14.13,14.13,14.015,14.04,6410.0
2020-10-15,13.87,13.945,13.855,13.945,8536.0
2020-10-16,13.925,14.07,13.92,13.965,18371.0
2020-10-19,13.985,14.115,13.855,13.885,7747.0
2020-10-20,13.95,14.095,13.9,13.92,11256.0
2020-10-21,13.92,13.935,13.86,13.87,14639.0
2020-10-22,13.86,13.945,13.82,13.88,15871.0
2020-10-23,13.945,14.0,13.945,13.99,9892.0
2020-10-26,13.95,14.08,13.805,13.855,16023.0
2020-10-27,13.855,13.895,13.645,13.67,12263.0
2020-10-28,13.525,13.525,13.305,13.34,22997.0
2020-10-29,13.42,13.445,13.34,13.38,14894.0
2020-10-30,13.355,13.395,13.29,13.32,28062.0
2020-11-02,13.51,13.68,13.43,13.47,36587.0
2020-11-03,13.645,13.81,13.645,13.795,19934.0
2020-11-04,13.845,13.94,13.795,13.8,25234.0
2020-11-05,13.995,14.06,13.95,13.955,35721.0
2020-11-06,14.06,14.06,13.995,14.05,19857.0
2020-11-09,14.615,14.665,14.54,14.54,29626.0
2020-11-10,14.735,14.995,14.59,14.95,75214.0
2020-11-11,15.045,15.045,14.925,15.015,29082.0
2020-11-12,14.995,15.005,14.8,14.81,15942.0
2020-11-13,14.95,15.12,14.95,15.12,16873.0
2020-11-16,15.23,15.24,15.15,15.19,31004.0
2020-11-17,15.24,15.33,15.19,15.33,11248.0
2020-11-18,15.315,15.365,15.185,15.2,18503.0
2020-11-19,15.23,15.27,15.19,15.24,12135.0
2020-11-20,15.225,15.305,15.19,15.275,8142.0
2020-11-23,15.265,15.43,15.24,15.365,32942.0
2020-11-24,15.58,15.645,15.525,15.645,45789.0
2020-11-25,15.605,15.645,15.54,15.645,22859.0
2020-11-26,15.64,15.64,15.46,15.475,5436.0
2020-11-27,15.58,15.655,15.56,15.58,12137.0
2020-11-30,15.535,15.54,15.205,15.205,20180.0
2020-12-01,15.405,15.59,15.125,15.46,19710.0
2020-12-02,15.475,15.59,15.475,15.565,22133.0
2020-12-03,15.565,15.63,15.515,15.515,32315.0
2020-12-04,15.605,15.665,15.51,15.6,28394.0
2020-12-07,15.565,15.665,15.47,15.47,25485.0
2020-12-08,15.47,15.59,15.47,15.58,4643.0
2020-12-09,15.58,15.615,15.515,15.575,13175.0
2020-12-10,15.525,15.58,15.47,15.575,22183.0
2020-12-11,15.45,15.565,15.385,15.425,28697.0
2020-12-14,15.445,15.655,15.445,15.46,6669.0
2020-12-15,15.47,15.64,15.38,15.515,17148.0
2020-12-16,15.59,15.67,15.59,15.67,26296.0
2020-12-17,15.705,15.76,15.665,15.735,15852.0
2020-12-18,15.745,15.805,15.69,15.705,33992.0
2020-12-21,15.51,15.615,15.45,15.58,18800.0
2020-12-22,15.56,15.735,15.54,15.55,9241.0
2020-12-23,15.575,15.76,15.575,15.64,18678.0
2020-12-24,15.51,15.665,15.51,15.58,11110.0
2020-12-29,15.845,15.885,15.805,15.855,12520.0
2020-12-30,15.78,15.945,15.78,15.83,4690.0
2020-12-31,15.73,15.895,15.6,15.6,18685.0
2021-01-04,15.855,15.96,15.795,15.86,17750.0
2021-01-05,15.965,15.965,15.795,15.81,19254.0
2021-01-06,15.965,16.125,15.875,16.065,19284.0
2021-01-07,16.17,16.215,16.125,16.17,10818.0
2021-01-08,16.205,16.285,16.125,16.27,31803.0
2021-01-11,16.22,16.26,16.165,16.17,20681.0
2021-01-12,16.155,16.27,16.075,16.155,25009.0
2021-01-13,16.17,16.17,16.05,16.05,23324.0
2021-01-14,16.105,16.155,16.105,16.14,11085.0
2021-01-15,16.055,16.18,15.99,16.05,18893.0
2021-01-18,16.1,16.17,16.035,16.035,10983.0
2021-01-19,16.1,16.27,16.075,16.1,24926.0
2021-01-20,16.105,16.19,16.01,16.04,31257.0
2021-01-21,16.125,16.125,15.965,16.055,19923.0
2021-01-22,16.055,16.18,16.05,16.145,17463.0
2021-01-25,16.125,16.165,16.01,16.155,22593.0
2021-01-26,16.13,16.165,16.055,16.165,27382.0
2021-01-27,16.025,16.055,15.845,15.85,30364.0
2021-01-28,15.935,16.08,15.885,16.01,10562.0
2021-01-29,15.755,15.755,15.565,15.63,17633.0
2021-02-01,15.78,15.94,15.67,15.85,14218.0
2021-02-02,16.0,16.0,15.85,15.9,39748.0
2021-02-03,15.96,15.96,15.85,15.875,9726.0
2021-02-04,15.9,16.0,15.9,15.915,15595.0
2021-02-05,15.91,16.025,15.86,15.885,11516.0
2021-02-08,15.96,16.025,15.94,15.94,43733.0
2021-02-09,16.09,16.09,15.96,15.985,18713.0
2021-02-10,16.025,16.04,15.94,16.0,26593.0
2021-02-11,16.03,16.145,16.0,16.05,13205.0
2021-02-12,16.01,16.22,16.01,16.22,12893.0
2021-02-16,16.26,16.36,16.26,16.335,34133.0
2021-02-17,16.32,16.335,16.23,16.255,11281.0
2021-02-18,16.18,16.27,16.05,16.19,29922.0
2021-02-19,16.205,16.27,16.105,16.155,14360.0
2021-02-22,16.03,16.195,16.03,16.145,43173.0
2021-02-23,16.14,16.165,16.025,16.14,28564.0
2021-02-24,16.055,16.19,16.0,16.09,9706.0
2021-02-25,16.125,16.255,15.95,15.96,25289.0
2021-02-26,16.005,16.18,15.91,16.025,71574.0
2021-03-01,15.965,16.145,15.965,16.09,22290.0
2021-03-02,16.1,16.145,16.0,16.105,9078.0
2021-03-03,16.1,16.24,16.025,16.065,25141.0
2021-03-04,16.08,16.115,15.915,15.975,22366.0
2021-03-05,16.0,16.125,15.935,16.115,6505.0
2021-03-08,16.125,16.205,16.005,16.14,27405.0
2021-03-09,16.28,16.305,16.125,16.23,29773.0
2021-03-10,16.27,16.38,16.195,16.38,30124.0
2021-03-11,16.38,16.41,16.195,16.245,32137.0
2021-03-12,16.18,16.33,16.08,16.245,15462.0
2021-03-15,16.19,16.355,16.145,16.205,33316.0
2021-03-16,16.22,16.36,16.145,16.17,9351.0
2021-03-17,16.37,16.37,16.165,16.3,15010.0
2021-03-18,16.37,16.37,16.255,16.295,35675.0
2021-03-19,16.36,16.37,16.265,16.345,13758.0
2021-03-22,16.33,16.43,16.215,16.43,14773.0
2021-03-23,16.455,16.46,16.265,16.27,10661.0
2021-03-24,16.195,16.38,16.165,16.17,6435.0
2021-03-25,16.31,16.38,16.22,16.36,7709.0
2021-03-26,16.485,16.5,16.33,16.5,11286.0
2021-03-29,16.525,16.545,16.44,16.54,13006.0
2021-03-30,16.505,16.59,16.505,16.59,4622.0
2021-03-31,16.53,16.53,16.39,16.44,17255.0
2021-04-01,16.545,16.545,16.425,16.49,21309.0
2021-04-05,16.505,16.73,16.505,16.68,30551.0
2021-04-06,16.645,16.69,16.595,16.62,20758.0
2021-04-07,16.68,16.755,16.655,16.69,37104.0
2021-04-08,16.73,16.805,16.73,16.745,26694.0
2021-04-09,16.72,16.72,16.665,16.69,10224.0
2021-04-12,16.69,16.705,16.59,16.705,15339.0
2021-04-13,16.705,16.74,16.59,16.715,14953.0
2021-04-14,16.73,16.795,16.69,16.695,16882.0
2021-04-15,16.795,16.92,16.78,16.91,16165.0
2021-04-16,16.92,16.985,16.885,16.985,37046.0
2021-04-19,16.995,17.045,16.97,17.045,30275.0
2021-04-20,16.955,16.955,16.805,16.935,16287.0
2021-04-21,16.97,17.005,16.81,16.895,9632.0
2021-04-22,16.93,16.995,16.81,16.835,17774.0
2021-04-23,16.86,16.96,16.82,16.92,11606.0
2021-04-26,16.88,17.045,16.81,16.82,17909.0
2021-04-27,16.755,16.795,16.73,16.74,34289.0
2021-04-28,16.735,16.8,16.66,16.685,16308.0
2021-04-29,16.7,16.71,16.585,16.665,22705.0
2021-04-30,16.575,16.595,16.4,16.47,35775.0
2021-05-03,16.625,16.625,16.52,16.595,28361.0
2021-05-04,16.5,16.55,16.385,16.475,53973.0
2021-05-05,16.575,16.685,16.535,16.665,42359.0
2021-05-06,16.625,16.685,16.585,16.66,19067.0
2021-05-07,16.81,16.825,16.685,16.825,7954.0
2021-05-10,16.825,16.865,16.685,16.715,55126.0
2021-05-11,16.56,16.585,16.45,16.55,9650.0
2021-05-12,16.47,16.56,16.395,16.425,56357.0
2021-05-13,16.495,16.66,16.495,16.65,48166.0
2021-05-14,16.66,16.81,16.56,16.8,9026.0
2021-05-17,16.7,16.8,16.61,16.725,10703.0
2021-05-18,16.76,16.825,16.715,16.715,24869.0
2021-05-19,16.6,16.685,16.56,16.575,21811.0
2021-05-20,16.69,16.785,16.665,16.735,9529.0
2021-05-21,16.765,16.825,16.735,16.74,13416.0
2021-05-25,16.81,16.885,16.775,16.8,16573.0
2021-05-26,16.855,16.905,16.84,16.855,22137.0
2021-05-27,16.86,16.905,16.78,16.805,23998.0
2021-05-28,16.905,16.955,16.905,16.93,31254.0
2021-05-31,16.93,16.93,16.78,16.79,3962.0
2021-06-01,16.945,16.97,16.88,16.935,7355.0
2021-06-02,16.97,16.97,16.885,16.885,24263.0
2021-06-03,16.895,16.97,16.87,16.96,30360.0
2021-06-04,16.98,17.06,16.96,17.035,19555.0
2021-06-07,17.055,17.155,17.005,17.06,20474.0
2021-06-08,17.07,17.145,17.045,17.085,15526.0
2021-06-09,17.07,17.095,16.995,17.01,15649.0
2021-06-10,17.105,17.12,17.045,17.095,25293.0
2021-06-11,17.12,17.22,17.07,17.21,15848.0
2021-06-14,17.155,17.21,17.155,17.195,7945.0
2021-06-15,17.235,17.285,17.22,17.27,20409.0
2021-06-16,17.285,17.295,17.235,17.28,3295.0
2021-06-17,17.31,17.33,17.245,17.33,5990.0
2021-06-18,17.11,17.145,17.07,17.11,11352.0
2021-06-21,17.095,17.185,17.06,17.135,7815.0
2021-06-22,17.185,17.185,17.08,17.08,4702.0
2021-06-23,17.07,17.08,16.945,16.98,7557.0
2021-06-24,17.02,17.135,17.02,17.135,5318.0
2021-06-25,17.095,17.145,17.07,17.145,6741.0
2021-06-28,17.2,17.2,17.06,17.075,15927.0
2021-06-29,17.125,17.2,17.115,17.165,16746.0
2021-06-30,17.05,17.06,16.99,17.0,13561.0
2021-07-02,17.065,17.065,16.975,17.015,4605.0
2021-07-05,17.085,17.085,16.975,17.0,7177.0
2021-07-06,17.125,17.125,17.025,17.065,29575.0
2021-07-07,17.125,17.25,17.065,17.2,51282.0
2021-07-08,17.0,17.16,17.0,17.075,27552.0
2021-07-09,17.25,17.31,17.24,17.26,16542.0
2021-07-12,17.285,17.385,17.275,17.31,28564.0
2021-07-13,17.41,17.44,17.335,17.35,14222.0
2021-07-14,17.335,17.44,17.315,17.375,9556.0
2021-07-15,17.375,17.385,17.29,17.35,27854.0
2021-07-16,17.4,17.4,17.25,17.325,5787.0
2021-07-19,17.14,17.275,17.125,17.215,11754.0
2021-07-20,17.135,17.3,17.135,17.19,24855.0
2021-07-21,17.24,17.415,17.125,17.225,10845.0
2021-07-22,17.26,17.285,17.185,17.235,13629.0
2021-07-23,17.3,17.35,17.225,17.34,21288.0
2021-07-26,17.31,17.41,17.265,17.29,41635.0
2021-07-27,17.275,17.385,17.215,17.35,41958.0
2021-07-28,17.33,17.38,17.315,17.355,13519.0
2021-07-29,17.37,17.39,17.32,17.32,6123.0
2021-07-30,17.315,17.315,17.235,17.28,4634.0
2021-08-03,17.42,17.53,17.42,17.53,16663.0
2021-08-04,17.515,17.545,17.48,17.505,15007.0
2021-08-05,17.445,17.54,17.44,17.455,8718.0
2021-08-06,17.44,17.49,17.44,17.48,5043.0
2021-08-09,17.47,17.54,17.39,17.54,20935.0
2021-08-10,17.53,17.555,17.44,17.455,7004.0
2021-08-11,17.555,17.59,17.52,17.59,15672.0
2021-08-12,17.595,17.64,17.555,17.63,14987.0
2021-08-13,17.68,17.725,17.665,17.715,19161.0
2021-08-16,17.69,17.775,17.63,17.765,19456.0
2021-08-17,17.68,17.78,17.605,17.655,30160.0
2021-08-18,17.68,17.73,17.665,17.68,5217.0
2021-08-19,17.565,17.705,17.515,17.7,6977.0
2021-08-20,17.705,17.8,17.655,17.775,6614.0
2021-08-23,17.69,17.74,17.64,17.655,19455.0
2021-08-24,17.58,17.64,17.52,17.52,28207.0
2021-08-25,17.52,17.615,17.48,17.495,17930.0
2021-08-26,17.495,17.565,17.43,17.54,12027.0
2021-08-27,17.65,17.65,17.535,17.585,4280.0
2021-08-30,17.61,17.61,17.465,17.595,2986.0
2021-08-31,17.57,17.6,17.51,17.535,27956.0
2021-09-01,17.535,17.685,17.535,17.62,26216.0
2021-09-02,17.71,17.71,17.57,17.585,7530.0
2021-09-03,17.55,17.625,17.545,17.625,32641.0
2021-09-07,17.61,17.735,17.61,17.73,11736.0
2021-09-08,17.66,17.745,17.57,17.635,16262.0
2021-09-09,17.61,17.705,17.51,17.525,8181.0
2021-09-10,17.55,17.62,17.495,17.525,5815.0
2021-09-13,17.65,17.66,17.61,17.65,3967.0
2021-09-14,17.65,17.65,17.545,17.55,6161.0
2021-09-15,17.55,17.55,17.44,17.465,10752.0
2021-09-16,17.465,17.535,17.4,17.52,7198.0
2021-09-17,17.4,17.495,17.315,17.35,15146.0
2021-09-20,17.115,17.13,16.965,16.98,36058.0
2021-09-21,17.435,17.435,17.125,17.255,8943.0
2021-09-22,17.375,17.495,17.31,17.36,1537.0
2021-09-23,17.3,17.385,17.29,17.3,14359.0
2021-09-24,17.225,17.265,17.13,17.175,5974.0
2021-09-27,17.175,17.25,17.055,17.19,3461.0
2021-09-28,16.94,16.95,16.865,16.935,15672.0
2021-09-29,16.96,17.11,16.96,17.015,34520.0
2021-09-30,17.0,17.06,16.815,16.815,27741.0
2021-10-01,16.815,16.935,16.715,16.84,3812.0
2021-10-04,16.755,16.825,16.585,16.68,69174.0
2021-10-05,16.68,16.8,16.68,16.72,18642.0
2021-10-06,16.61,16.68,16.545,16.67,14352.0
2021-10-07,16.715,16.84,16.715,16.755,23231.0
2021-10-08,16.72,16.84,16.605,16.63,14493.0
2021-10-12,16.585,16.63,16.53,16.57,13516.0
2021-10-13,16.56,16.695,16.56,16.64,16288.0
2021-10-14,16.73,16.865,16.695,16.79,85494.0
2021-10-15,17.195,17.195,16.715,16.83,44048.0
2021-10-18,16.78,16.78,16.68,16.765,26646.0
2021-10-19,16.74,16.825,16.705,16.8,8505.0
2021-10-20,16.815,16.84,16.765,16.83,19774.0
2021-10-21,16.78,16.8,16.69,16.765,8621.0
2021-10-22,16.83,16.855,16.805,16.855,11471.0
2021-10-25,16.8,16.88,16.78,16.825,11178.0
2021-10-26,16.89,16.94,16.875,16.94,39397.0
2021-10-27,16.98,17.03,16.785,16.845,37755.0
2021-10-28,16.97,16.98,16.85,16.98,15270.0
2021-10-29,16.88,16.96,16.77,16.945,11365.0
2021-11-01,16.99,17.09,16.97,17.045,10217.0
2021-11-02,17.07,17.105,17.015,17.1,24760.0
2021-11-03,17.155,17.25,17.065,17.245,15860.0
2021-11-04,17.225,17.265,17.1,17.265,3010.0
2021-11-05,17.24,17.265,17.19,17.24,14071.0
2021-11-08,17.275,17.31,17.215,17.285,75177.0
2021-11-09,17.26,17.3,17.175,17.26,4799.0
2021-11-10,17.115,17.26,17.115,17.15,18805.0
2021-11-11,17.24,17.385,17.24,17.37,19645.0
2021-11-12,17.455,17.455,17.265,17.32,17874.0
2021-11-15,17.25,17.36,17.21,17.21,20423.0
2021-11-16,17.32,17.32,17.215,17.26,33838.0
2021-11-17,17.215,17.325,17.21,17.285,10875.0
2021-11-18,17.265,17.325,17.215,17.285,22867.0
2021-11-19,17.24,17.275,17.215,17.235,5620.0
2021-11-22,17.18,17.3,17.18,17.235,12413.0
2021-11-23,17.285,17.3,17.19,17.19,22338.0
2021-11-24,17.125,17.2,17.09,17.2,52040.0
2021-11-25,17.2,17.32,17.2,17.25,1188.0
2021-11-26,17.095,17.095,16.805,16.82,40418.0
2021-11-29,17.035,17.035,16.9,16.9,19662.0
2021-11-30,16.905,16.94,16.73,16.82,47284.0
2021-12-01,17.06,17.06,16.735,16.735,36586.0
2021-12-02,16.95,17.12,16.905,17.07,15732.0
2021-12-03,17.01,17.05,16.855,16.975,14652.0
2021-12-06,17.145,17.17,17.035,17.095,44443.0
2021-12-07,17.23,17.305,17.06,17.27,24619.0
2021-12-08,17.27,17.305,17.23,17.28,12341.0
2021-12-09,17.185,17.245,17.18,17.205,29233.0
2021-12-10,17.29,17.295,17.205,17.28,9511.0
2021-12-13,17.305,17.315,17.235,17.29,42141.0
2021-12-14,17.265,17.34,17.255,17.265,16753.0
2021-12-15,17.34,17.49,17.315,17.49,27054.0
2021-12-16,17.515,17.55,17.44,17.475,26273.0
2021-12-17,17.46,17.5,17.43,17.465,3849.0
2021-12-20,17.405,17.46,17.365,17.46,13014.0
2021-12-21,17.515,17.63,17.485,17.63,26145.0
2021-12-22,17.545,17.61,17.51,17.585,24616.0
2021-12-23,17.6,17.695,17.585,17.695,5858.0
2021-12-24,17.715,17.715,17.55,17.55,2626.0
2021-12-29,17.785,17.82,17.77,17.81,21624.0
2021-12-30,17.82,17.845,17.675,17.675,15281.0
2021-12-31,17.71,17.71,17.565,17.625,16089.0
2022-01-04,17.785,17.915,17.785,17.88,18830.0
2022-01-05,17.98,18.04,17.905,17.99,29463.0
2022-01-06,17.94,18.03,17.855,17.905,15940.0
2022-01-07,17.905,17.905,17.775,17.845,17814.0
2022-01-10,17.88,17.88,17.735,17.86,10041.0
2022-01-11,17.795,17.92,17.795,17.92,10437.0
2022-01-12,17.89,18.005,17.89,18.005,20864.0
2022-01-13,17.955,18.05,17.905,17.905,54459.0
2022-01-14,17.895,18.025,17.89,18.025,9909.0
2022-01-17,18.125,18.125,17.88,17.89,12276.0
2022-01-18,17.88,17.915,17.745,17.76,9717.0
2022-01-19,17.82,17.94,17.745,17.75,6273.0
2022-01-20,17.795,17.915,17.71,17.745,7105.0
2022-01-21,17.71,17.71,17.58,17.605,9122.0
2022-01-24,17.52,17.54,17.225,17.445,12562.0
2022-01-25,17.42,17.575,17.385,17.515,11428.0
2022-01-26,17.7,17.7,17.455,17.545,5185.0
2022-01-27,17.575,17.765,17.57,17.695,15187.0
2022-01-28,17.63,17.695,17.49,17.695,22008.0
2022-01-31,17.705,17.79,17.63,17.79,22894.0
2022-02-01,17.895,17.925,17.8,17.895,11059.0
2022-02-02,17.96,18.015,17.92,18.005,14137.0
2022-02-03,17.91,17.98,17.81,17.835,10456.0
2022-02-04,17.815,17.995,17.81,17.885,4200.0
2022-02-07,17.97,17.97,17.815,17.885,43116.0
2022-02-08,17.935,18.065,17.925,18.065,8670.0
2022-02-09,18.105,18.175,18.1,18.14,7913.0
2022-02-10,18.04,18.15,17.96,18.045,9310.0
2022-02-11,18.04,18.09,17.79,17.79,9408.0
2022-02-14,17.75,17.865,17.635,17.67,14752.0
2022-02-15,17.835,17.985,17.835,17.955,8754.0
2022-02-16,17.895,18.005,17.86,17.945,8109.0
2022-02-17,17.91,17.96,17.775,17.81,7437.0
2022-02-18,17.81,17.81,17.75,17.78,8833.0
2022-02-22,17.63,17.655,17.51,17.535,13562.0
2022-02-23,17.635,17.755,17.425,17.465,12894.0
2022-02-24,17.0,17.265,16.895,17.205,27576.0
2022-02-25,17.24,17.47,17.24,17.455,22157.0
2022-02-28,17.22,17.275,17.04,17.11,24171.0
2022-03-01,17.065,17.11,16.775,16.845,27049.0
2022-03-02,16.93,17.025,16.88,16.95,17036.0
2022-03-03,16.95,16.99,16.665,16.715,26136.0
2022-03-04,16.41,16.46,16.195,16.28,39773.0
2022-03-07,16.175,16.295,15.835,15.885,37354.0
2022-03-08,16.05,16.475,16.02,16.2,51027.0
2022-03-09,16.68,16.94,16.52,16.77,61730.0
2022-03-10,16.675,16.68,16.435,16.45,28161.0
2022-03-11,16.62,16.62,16.305,16.34,11312.0
2022-03-14,16.595,16.7,16.56,16.64,27874.0
2022-03-15,16.735,16.76,16.605,16.76,21374.0
2022-03-16,16.81,17.06,16.795,17.015,26088.0
2022-03-17,16.955,17.1,16.95,17.06,10722.0
2022-03-18,16.99,17.145,16.905,17.145,22193.0
2022-03-21,17.06,17.205,16.95,16.99,25639.0
2022-03-22,17.24,17.255,17.16,17.245,6440.0
2022-03-23,16.99,17.095,16.94,16.94,16641.0
2022-03-24,17.01,17.1,16.98,17.04,5034.0
2022-03-25,17.04,17.1,16.895,16.94,12959.0
2022-03-28,16.99,17.12,16.975,17.12,6508.0
2022-03-29,17.33,17.495,17.245,17.34,21440.0
2022-03-30,17.26,17.38,17.185,17.25,11012.0
2022-03-31,17.235,17.345,17.01,17.01,17962.0
2022-04-01,17.22,17.27,17.13,17.245,20490.0
2022-04-04,17.22,17.26,17.16,17.235,33068.0
2022-04-05,17.105,17.125,16.975,17.02,10159.0
2022-04-06,16.875,17.055,16.83,16.95,77321.0
2022-04-07,17.045,17.16,17.005,17.14,28956.0
2022-04-08,17.19,17.235,17.125,17.165,32304.0
2022-04-11,17.15,17.32,17.15,17.15,36847.0
2022-04-12,17.16,17.19,17.005,17.02,18425.0
2022-04-13,17.02,17.14,17.01,17.125,8835.0
2022-04-14,17.15,17.19,17.07,17.09,15178.0
2022-04-18,17.09,17.095,16.96,17.035,8673.0
2022-04-19,16.915,17.07,16.915,17.01,7617.0
2022-04-20,17.09,17.09,16.945,17.055,13224.0
2022-04-21,17.035,17.15,16.865,16.885,8698.0
2022-04-22,17.005,17.105,16.875,16.875,3331.0
2022-04-25,16.76,16.875,16.71,16.795,57750.0
2022-04-26,16.795,16.825,16.54,16.545,22016.0
2022-04-27,16.655,16.715,16.585,16.67,16188.0
2022-04-28,16.735,16.86,16.69,16.86,14822.0
2022-04-29,16.765,16.87,16.67,16.67,20777.0
2022-05-02,16.81,16.81,16.605,16.62,9968.0
2022-05-03,16.715,16.83,16.705,16.775,13587.0
2022-05-04,16.715,16.955,16.63,16.905,16057.0
2022-05-05,16.645,16.895,16.395,16.455,22163.0
2022-05-06,16.42,16.56,16.395,16.49,4581.0
2022-05-09,16.3,16.325,16.17,16.205,33078.0
2022-05-10,16.38,16.455,16.275,16.325,14398.0
2022-05-11,16.325,16.39,16.19,16.19,8696.0
2022-05-12,16.215,16.295,16.13,16.2,7049.0
2022-05-13,16.42,16.455,16.32,16.455,14456.0
2022-05-16,16.42,16.44,16.3,16.345,19565.0
2022-05-17,16.545,16.605,16.515,16.56,25463.0
2022-05-18,16.44,16.55,16.285,16.285,8200.0
2022-05-19,16.285,16.395,16.24,16.395,22566.0
2022-05-20,16.595,16.595,16.335,16.415,8622.0
2022-05-24,16.64,16.8,16.64,16.8,13190.0
2022-05-25,16.735,16.845,16.725,16.845,4552.0
2022-05-26,16.86,16.975,16.855,16.93,8177.0
2022-05-27,16.985,17.04,16.92,16.97,15932.0
2022-05-30,17.11,17.11,16.945,17.005,7319.0
2022-05-31,16.825,16.91,16.79,16.875,14297.0
2022-06-01,16.9,16.96,16.675,16.695,12203.0
2022-06-02,16.795,16.9,16.735,16.875,10067.0
2022-06-03,16.735,17.015,16.52,16.7,12495.0
2022-06-06,16.89,16.91,16.72,16.77,8623.0
2022-06-07,16.625,16.79,16.625,16.735,10628.0
2022-06-08,16.59,16.625,16.52,16.53,36947.0
2022-06-09,16.45,16.565,16.39,16.41,5623.0
2022-06-10,16.245,16.26,16.115,16.155,15831.0
2022-06-13,15.925,15.925,15.74,15.835,12483.0
2022-06-14,15.86,15.915,15.655,15.705,31640.0
2022-06-15,15.87,15.975,15.75,15.915,14771.0
2022-06-16,15.665,15.75,15.63,15.68,10955.0
2022-06-17,15.735,15.87,15.67,15.775,4261.0
2022-06-20,15.855,15.855,15.765,15.83,6472.0
2022-06-21,15.86,15.88,15.76,15.76,47044.0
2022-06-22,15.61,15.845,15.61,15.785,7845.0
2022-06-23,15.655,15.725,15.575,15.7,22444.0
2022-06-24,15.89,16.025,15.86,16.025,9840.0
2022-06-27,16.0,16.06,15.93,15.93,20855.0
2022-06-28,16.06,16.07,15.835,15.86,5790.0
2022-06-29,15.855,15.87,15.795,15.795,6606.0
2022-06-30,15.62,15.68,15.495,15.63,10117.0
2022-07-04,15.765,15.765,15.565,15.575,2265.0
2022-07-05,15.41,15.525,15.325,15.435,16147.0
2022-07-06,15.41,15.515,15.385,15.43,10477.0
2022-07-07,15.56,15.595,15.525,15.595,8203.0
2022-07-08,15.66,15.66,15.525,15.55,3361.0
2022-07-11,15.43,15.505,15.41,15.41,3645.0
2022-07-12,15.385,15.53,15.385,15.41,4125.0
2022-07-13,15.29,15.375,15.22,15.34,30999.0
2022-07-14,15.265,15.29,15.16,15.28,12154.0
2022-07-15,15.385,15.42,15.28,15.375,12025.0
2022-07-18,15.61,15.61,15.495,15.54,2253.0
2022-07-19,15.725,15.74,15.645,15.715,6048.0
2022-07-20,15.61,15.76,15.56,15.595,8402.0
2022-07-21,15.575,15.635,15.55,15.635,15587.0
2022-07-22,15.67,15.715,15.575,15.635,9695.0
2022-07-25,15.725,15.75,15.66,15.66,10237.0
2022-07-26,15.61,15.645,15.565,15.565,8558.0
2022-07-27,15.76,15.8,15.655,15.8,24515.0
2022-07-28,15.775,15.905,15.74,15.905,13814.0
2022-07-29,15.915,16.045,15.915,16.045,11390.0
2022-08-02,15.96,16.075,15.89,15.89,5921.0
2022-08-03,15.975,16.045,15.89,16.045,23138.0
2022-08-04,16.08,16.08,16.005,16.065,6342.0
2022-08-05,15.97,16.115,15.96,16.115,3743.0
2022-08-08,16.17,16.21,16.005,16.005,7119.0
2022-08-09,16.125,16.125,15.985,15.995,32357.0
2022-08-10,16.16,16.345,16.105,16.125,11530.0
2022-08-11,16.22,16.22,16.04,16.065,23602.0
2022-08-12,16.1,16.24,16.1,16.175,18082.0
2022-08-15,16.175,16.28,16.17,16.275,27229.0
2022-08-16,16.14,16.275,16.135,16.195,33224.0
2022-08-17,16.175,16.195,16.15,16.15,16918.0
2022-08-18,16.125,16.23,16.105,16.125,9541.0
2022-08-19,16.09,16.15,16.0,16.04,8245.0
2022-08-22,15.935,15.935,15.82,15.865,16203.0
2022-08-23,15.845,15.855,15.715,15.74,13322.0
2022-08-24,15.82,15.855,15.76,15.795,13942.0
2022-08-25,15.82,15.9,15.81,15.89,11052.0
2022-08-26,15.98,15.98,15.63,15.63,6583.0
2022-08-29,15.565,15.67,15.56,15.63,4424.0
2022-08-30,15.715,15.75,15.61,15.61,9961.0
2022-08-31,15.655,15.67,15.565,15.565,19717.0
2022-09-01,15.33,15.39,15.25,15.365,7887.0
2022-09-02,15.42,15.53,15.235,15.235,65440.0
2022-09-06,15.26,15.365,15.21,15.21,17664.0
2022-09-07,15.19,15.32,15.18,15.32,7783.0
2022-09-08,15.215,15.4,15.215,15.285,10345.0
2022-09-09,15.505,15.63,15.505,15.595,9947.0
2022-09-12,15.725,15.83,15.715,15.795,3718.0
2022-09-13,15.69,15.735,15.49,15.495,11655.0
2022-09-14,15.6,15.635,15.495,15.495,18657.0
2022-09-15,15.585,15.62,15.48,15.505,9517.0
2022-09-16,15.455,15.595,15.425,15.525,4111.0
2022-09-19,15.41,15.55,15.39,15.49,6629.0
2022-09-20,15.525,15.525,15.295,15.35,4480.0
2022-09-21,15.39,15.46,15.295,15.305,2281.0
2022-09-22,15.35,15.46,15.285,15.305,4857.0
2022-09-23,15.14,15.14,14.89,14.955,18997.0
2022-09-26,14.855,14.935,14.85,14.85,6490.0
2022-09-27,14.955,14.99,14.68,14.71,13401.0
2022-09-28,14.77,15.035,14.68,15.035,6401.0
2022-09-29,14.86,14.875,14.725,14.875,15540.0
2022-09-30,14.935,15.025,14.85,14.93,5026.0
2022-10-03,15.0,15.08,14.935,15.05,5532.0
2022-10-04,15.41,15.555,15.37,15.49,22332.0
2022-10-05,15.43,15.51,15.335,15.475,45376.0
2022-10-06,15.315,15.375,15.255,15.255,6220.0
2022-10-07,15.165,15.3,15.0,15.035,2244.0
2022-10-11,15.015,15.05,14.895,14.91,8586.0
2022-10-12,14.85,14.955,14.85,14.895,8745.0
2022-10-13,14.79,15.14,14.77,15.105,20111.0
2022-10-14,15.175,15.29,14.98,14.98,22367.0
2022-10-17,15.22,15.305,15.21,15.28,5486.0
2022-10-18,15.465,15.515,15.3,15.34,8951.0
2022-10-19,15.305,15.315,15.19,15.21,12555.0
2022-10-20,15.15,15.3,15.15,15.26,4976.0
2022-10-21,15.095,15.305,15.095,15.305,4538.0
2022-10-24,15.34,15.42,15.34,15.385,7554.0
2022-10-25,15.405,15.605,15.405,15.57,11909.0
2022-10-26,15.515,15.745,15.515,15.72,13882.0
2022-10-27,15.605,15.7,15.49,15.51,27964.0
2022-10-28,15.525,15.72,15.525,15.72,8596.0
2022-10-31,15.65,15.65,15.51,15.64,6788.0
2022-11-01,15.81,15.81,15.7,15.73,4360.0
2022-11-02,15.7,15.78,15.665,15.665,6416.0
2022-11-03,15.545,15.66,15.5,15.545,8138.0
2022-11-04,15.755,15.93,15.755,15.88,14674.0
2022-11-07,15.94,16.045,15.93,16.035,4367.0
2022-11-08,16.145,16.145,16.02,16.09,11578.0
2022-11-09,16.11,16.11,15.985,15.995,16981.0
2022-11-10,16.435,16.61,16.435,16.61,23266.0
2022-11-11,16.76,16.77,16.655,16.77,3124.0
2022-11-14,16.77,16.875,16.745,16.745,9766.0
2022-11-15,16.945,17.05,16.77,16.86,33235.0
2022-11-16,16.825,16.91,16.805,16.885,3996.0
2022-11-17,16.78,16.895,16.77,16.865,13307.0
2022-11-18,16.975,17.0,16.93,16.99,34043.0
2022-11-21,16.955,17.045,16.885,16.93,8794.0
2022-11-22,17.08,17.16,16.965,17.16,6613.0
2022-11-23,17.21,17.275,17.165,17.23,25651.0
2022-11-24,17.29,17.39,17.13,17.13,6953.0
2022-11-25,17.39,17.39,17.265,17.265,9180.0
2022-11-28,17.37,17.45,17.3,17.315,13309.0
2022-11-29,17.46,17.625,17.45,17.52,7169.0
2022-11-30,17.61,17.67,17.485,17.67,17626.0
2022-12-01,17.715,17.815,17.705,17.74,17367.0
2022-12-02,17.665,17.84,17.62,17.82,16824.0
2022-12-05,17.78,17.85,17.725,17.76,8652.0
2022-12-06,17.85,17.895,17.77,17.85,21295.0
2022-12-07,17.85,17.885,17.77,17.82,12499.0
2022-12-08,17.75,17.805,17.715,17.805,12932.0
2022-12-09,17.895,18.015,17.885,17.965,4304.0
2022-12-12,17.935,17.98,17.86,17.895,9133.0
2022-12-13,18.205,18.255,18.0,18.08,23094.0
2022-12-14,18.07,18.185,18.025,18.06,30012.0
2022-12-15,17.91,17.93,17.725,17.77,3327.0
2022-12-16,17.715,17.77,17.62,17.76,6663.0
2022-12-19,17.735,17.795,17.6,17.6,3812.0
2022-12-20,17.67,17.78,17.67,17.78,13022.0
2022-12-21,17.895,17.945,17.78,17.91,16506.0
2022-12-22,17.975,17.975,17.77,17.83,6511.0
2022-12-23,17.785,17.805,17.76,17.795,912.0
2022-12-28,17.91,17.91,17.74,17.78,2662.0
2022-12-29,17.85,17.965,17.83,17.91,1811.0
2022-12-30,17.83,17.945,17.7,17.7,1534.0
2023-01-03,18.06,18.135,17.975,18.045,9993.0
2023-01-04,18.135,18.16,18.08,18.15,7240.0
2023-01-05,17.98,18.115,17.965,18.01,13796.0
2023-01-06,18.17,18.31,18.025,18.265,7996.0
2023-01-09,18.4,18.4,18.285,18.3,12845.0
2023-01-10,18.275,18.4,18.275,18.32,8551.0
2023-01-11,18.355,18.445,18.345,18.425,8993.0
2023-01-12,18.47,18.665,18.47,18.665,12736.0
2023-01-13,18.665,18.765,18.665,18.755,9102.0
2023-01-16,18.73,18.775,18.695,18.695,7521.0
2023-01-17,18.745,18.88,18.745,18.755,13567.0
2023-01-18,18.905,18.94,18.825,18.87,5827.0
2023-01-19,18.765,18.835,18.74,18.775,5337.0
2023-01-20,18.82,18.87,18.755,18.82,3415.0
2023-01-23,18.81,18.905,18.81,18.835,3925.0
2023-01-24,18.9,18.915,18.74,18.835,12491.0
2023-01-25,18.745,19.015,18.745,18.935,12391.0
2023-01-26,18.935,18.98,18.825,18.86,2187.0
2023-01-27,18.94,18.94,18.77,18.815,3441.0
2023-01-30,18.78,18.875,18.77,18.815,13251.0
2023-01-31,18.805,18.84,18.705,18.76,9750.0
2023-02-01,18.77,18.875,18.735,18.875,11622.0
2023-02-02,18.86,18.865,18.69,18.69,20251.0
2023-02-03,18.69,18.85,18.68,18.74,3458.0
2023-02-06,18.6,18.645,18.53,18.6,10776.0
2023-02-07,18.635,18.705,18.545,18.67,9775.0
2023-02-08,18.725,18.725,18.68,18.705,18724.0
2023-02-09,18.82,18.94,18.735,18.76,9679.0
2023-02-10,18.615,18.695,18.52,18.545,9335.0
2023-02-13,18.58,18.725,18.57,18.715,4757.0
2023-02-14,18.695,18.815,18.695,18.805,13111.0
2023-02-15,18.705,18.795,18.66,18.785,14357.0
2023-02-16,18.725,18.805,18.58,18.76,7835.0
2023-02-17,18.725,18.82,18.705,18.82,12727.0
2023-02-21,18.74,18.83,18.74,18.815,6751.0
2023-02-22,18.895,18.895,18.695,18.705,5351.0
2023-02-23,18.78,18.83,18.705,18.78,7812.0
2023-02-24,18.71,18.71,18.495,18.54,19911.0
2023-02-27,18.69,18.69,18.61,18.65,5850.0
2023-02-28,18.655,18.69,18.61,18.65,4430.0
2023-03-01,18.78,18.89,18.64,18.64,9983.0
2023-03-02,18.64,18.8,18.64,18.8,10697.0
2023-03-03,18.89,19.025,18.89,19.015,26246.0
2023-03-06,19.07,19.075,18.97,19.015,10518.0
2023-03-07,18.97,19.07,18.855,18.855,2708.0
2023-03-08,18.9,19.04,18.89,19.005,10430.0
2023-03-09,18.97,19.025,18.915,18.925,12507.0
2023-03-10,18.81,18.97,18.745,18.745,7070.0
2023-03-13,18.575,18.675,18.515,18.575,7036.0
2023-03-14,18.64,18.65,18.54,18.605,13583.0
2023-03-15,18.13,18.27,18.085,18.19,4687.0
2023-03-16,18.095,18.37,18.095,18.36,9994.0
2023-03-17,18.225,18.335,18.155,18.22,7032.0
2023-03-20,18.28,18.47,18.28,18.435,12827.0
2023-03-21,18.63,18.79,18.63,18.79,9684.0
2023-03-22,18.72,18.89,18.72,18.765,3461.0
2023-03-23,18.87,18.87,18.685,18.755,2427.0
2023-03-24,18.675,18.72,18.64,18.665,5118.0
2023-03-27,18.88,18.88,18.735,18.755,5016.0
2023-03-28,18.755,18.88,18.72,18.78,2150.0
2023-03-29,18.9,18.945,18.87,18.88,13006.0
2023-03-30,19.05,19.115,18.99,19.095,14156.0
2023-03-31,19.15,19.185,19.115,19.125,3531.0
2023-04-03,19.15,19.17,19.015,19.16,13385.0
2023-04-04,19.22,19.23,19.185,19.185,8492.0
2023-04-05,19.25,19.25,19.135,19.15,18586.0
2023-04-06,19.17,19.35,19.115,19.32,7052.0
2023-04-10,19.195,19.305,19.17,19.26,7585.0
2023-04-11,19.365,19.395,19.33,19.375,8266.0
2023-04-12,19.485,19.555,19.43,19.455,17324.0
2023-04-13,19.535,19.555,19.53,19.545,21927.0
2023-04-14,19.555,19.555,19.43,19.465,9210.0
2023-04-17,19.445,19.545,19.43,19.485,3333.0
2023-04-18,19.52,19.555,19.5,19.555,2086.0
2023-04-19,19.555,19.625,19.555,19.59,4016.0
2023-04-20,19.575,19.635,19.565,19.6,6232.0
2023-04-21,19.635,19.77,19.625,19.77,7569.0
2023-04-24,19.77,19.84,19.725,19.8,2669.0
2023-04-25,19.835,19.845,19.755,19.77,5816.0
2023-04-26,19.925,19.935,19.7,19.725,7634.0
2023-04-27,19.815,19.935,19.815,19.89,9661.0
2023-04-28,19.845,19.925,19.78,19.86,12769.0
2023-05-01,19.88,19.935,19.77,19.805,6149.0
2023-05-02,19.735,19.735,19.625,19.67,7670.0
2023-05-03,19.79,19.825,19.69,19.8,4467.0
2023-05-04,19.76,19.76,19.615,19.66,8801.0
2023-05-05,19.655,19.705,19.625,19.7,11499.0
2023-05-08,19.68,19.705,19.57,19.69,2407.0
2023-05-09,19.57,19.66,19.57,19.645,8022.0
2023-05-10,19.645,19.655,19.5,19.565,1284.0
2023-05-11,19.52,19.7,19.455,19.615,11531.0
2023-05-12,19.67,19.69,19.66,19.67,4107.0
2023-05-15,19.7,19.77,19.69,19.76,7666.0
2023-05-16,19.6,19.61,19.555,19.59,2461.0
2023-05-17,19.58,19.635,19.5,19.635,8257.0
2023-05-18,19.6,19.645,19.48,19.555,8685.0
2023-05-19,19.615,19.755,19.59,19.745,5688.0
2023-05-23,19.615,19.625,19.445,19.445,18995.0
2023-05-24,19.43,19.43,19.33,19.37,2294.0
2023-05-25,19.365,19.375,19.295,19.31,4551.0
2023-05-26,19.4,19.52,19.4,19.51,16940.0
2023-05-29,19.49,19.49,19.32,19.39,1989.0
2023-05-30,19.385,19.48,19.22,19.3,8099.0
2023-05-31,19.175,19.185,18.975,18.995,9629.0
2023-06-01,19.075,19.165,19.01,19.155,2059.0
2023-06-02,19.345,19.43,19.32,19.355,25749.0
2023-06-05,19.365,19.375,19.275,19.32,6273.0
2023-06-06,19.29,19.385,19.29,19.365,7430.0
2023-06-07,19.285,19.285,19.165,19.195,7225.0
2023-06-08,19.255,19.39,19.255,19.365,3743.0
2023-06-09,19.33,19.4,19.285,19.355,9236.0
2023-06-12,19.39,19.445,19.345,19.435,4761.0
2023-06-13,19.48,19.555,19.475,19.48,1557.0
2023-06-14,19.535,19.67,19.535,19.58,13773.0
2023-06-15,19.625,19.71,19.52,19.71,7027.0
2023-06-16,19.69,19.725,19.625,19.655,7994.0
2023-06-19,19.59,19.59,19.535,19.555,382.0
2023-06-20,19.555,19.565,19.445,19.5,21756.0
2023-06-21,19.365,19.465,19.3,19.445,7775.0
2023-06-22,19.345,19.345,19.24,19.285,2735.0
2023-06-23,19.085,19.14,19.01,19.14,9317.0
2023-06-26,19.13,19.175,19.02,19.02,1534.0
2023-06-27,19.13,19.29,19.13,19.29,10497.0
2023-06-28,19.41,19.43,19.32,19.375,14794.0
2023-06-29,19.33,19.345,19.31,19.33,6800.0
2023-06-30,19.555,19.575,19.445,19.545,5751.0
2023-07-04,19.565,19.565,19.385,19.485,7082.0
2023-07-05,19.345,19.43,19.345,19.355,5372.0
2023-07-06,19.14,19.145,19.01,19.11,5552.0
2023-07-07,18.985,19.185,18.985,19.12,2795.0
2023-07-10,19.065,19.175,19.055,19.11,13961.0
2023-07-11,19.175,19.31,19.155,19.275,5085.0
2023-07-12,19.41,19.565,19.39,19.54,4786.0
2023-07-13,19.7,19.765,19.69,19.73,7076.0
2023-07-14,19.755,19.8,19.735,19.775,8078.0
2023-07-17,19.645,19.73,19.635,19.69,6014.0
2023-07-18,19.71,19.83,19.685,19.8,8135.0
2023-07-19,19.855,19.855,19.765,19.82,9171.0
2023-07-20,19.785,19.835,19.765,19.81,18660.0
2023-07-21,19.855,19.92,19.8,19.91,3128.0
2023-07-24,19.83,19.93,19.785,19.81,5109.0
2023-07-25,19.79,19.89,19.785,19.785,6202.0
2023-07-26,19.71,19.89,19.7,19.89,22417.0
2023-07-27,20.01,20.01,19.79,19.79,8251.0
2023-07-28,19.955,20.055,19.955,20.03,14743.0
2023-07-31,19.99,20.065,19.9,19.92,4471.0
2023-08-01,19.81,19.985,19.81,19.945,16163.0
2023-08-02,19.71,19.78,19.6,19.635,12594.0
2023-08-03,19.565,19.61,19.52,19.565,4939.0
2023-08-04,19.6,19.8,19.59,19.635,4724.0
2023-08-08,19.72,19.735,19.675,19.71,11012.0
2023-08-09,19.845,19.865,19.79,19.82,3499.0
2023-08-10,19.93,20.04,19.885,19.885,6285.0
2023-08-11,19.835,19.865,19.775,19.8,12424.0
2023-08-14,19.7,19.79,19.635,19.78,4088.0
2023-08-15,19.735,19.735,19.525,19.545,20068.0
2023-08-16,19.545,19.62,19.445,19.445,14493.0
2023-08-17,19.51,19.675,19.48,19.48,11976.0
2023-08-18,19.3,19.47,19.3,19.47,9759.0
2023-08-21,19.425,19.6,19.42,19.6,1937.0
2023-08-22,19.6,19.61,19.48,19.48,9933.0
2023-08-23,19.58,19.69,19.565,19.655,5302.0
2023-08-24,19.625,19.665,19.435,19.435,12554.0
2023-08-25,19.58,19.7,19.535,19.675,5726.0
2023-08-28,19.765,19.855,19.735,19.83,5723.0
2023-08-29,19.91,20.03,19.91,19.995,2945.0
2023-08-30,20.055,20.055,19.955,19.965,2626.0
2023-08-31,19.995,20.03,19.85,19.855,7423.0
2023-09-01,19.965,20.11,19.94,19.985,7179.0
2023-09-05,19.955,19.975,19.83,19.845,6458.0
2023-09-06,19.79,19.93,19.775,19.81,10761.0
2023-09-07,19.79,19.91,19.78,19.91,11288.0
2023-09-08,19.83,19.845,19.61,19.835,7954.0
2023-09-11,19.875,19.945,19.875,19.89,8486.0
2023-09-12,19.885,19.89,19.775,19.82,26420.0
2023-09-13,19.78,19.89,19.755,19.755,6812.0
2023-09-14,19.985,20.085,19.8,20.05,19147.0
2023-09-15,20.075,20.13,20.04,20.055,18889.0
2023-09-18,19.945,19.965,19.865,19.885,9731.0
2023-09-19,19.855,19.975,19.79,19.975,18380.0
2023-09-20,19.945,20.01,19.78,19.81,59454.0
2023-09-21,19.745,19.81,19.62,19.62,9032.0
2023-09-22,19.665,19.69,19.59,19.625,2251.0
2023-09-25,19.445,19.49,19.39,19.455,8683.0
2023-09-26,19.405,19.405,19.295,19.295,9815.0
2023-09-27,19.36,19.36,19.175,19.235,24802.0
2023-09-28,19.24,19.39,19.24,19.35,11061.0
2023-09-29,19.52,19.52,19.38,19.405,9575.0
2023-10-02,19.405,19.445,19.235,19.305,18269.0
2023-10-03,19.105,19.18,19.06,19.115,6225.0
2023-10-04,19.195,19.195,19.065,19.18,18561.0
2023-10-05,19.26,19.315,19.24,19.28,8722.0
2023-10-06,19.215,19.465,19.205,19.425,3207.0
2023-10-10,19.5,19.655,19.48,19.525,19310.0
2023-10-11,19.72,19.72,19.62,19.685,7700.0
2023-10-12,19.74,19.74,19.59,19.62,6562.0
2023-10-13,19.655,19.655,19.47,19.48,5981.0
2023-10-16,19.545,19.575,19.455,19.575,13868.0
2023-10-17,19.47,19.665,19.47,19.6,17722.0
2023-10-18,19.465,19.535,19.35,19.35,11639.0
2023-10-19,19.38,19.445,19.25,19.39,10401.0
2023-10-20,19.125,19.13,19.105,19.125,2961.0
2023-10-23,19.075,19.17,19.005,19.105,23948.0
2023-10-24,19.225,19.27,19.18,19.24,6302.0
2023-10-25,19.225,19.325,19.18,19.185,37937.0
2023-10-26,19.215,19.26,19.15,19.225,5100.0
2023-10-27,19.37,19.37,19.095,19.105,11091.0
2023-10-30,19.24,19.36,19.235,19.305,10353.0
2023-10-31,19.335,19.445,19.335,19.445,7555.0
2023-11-01,19.49,19.585,19.445,19.51,8059.0
2023-11-02,19.72,19.825,19.71,19.785,11501.0
2023-11-03,19.825,19.85,19.75,19.775,21788.0
2023-11-06,19.76,19.76,19.655,19.72,11068.0
2023-11-07,19.685,19.72,19.585,19.71,16861.0
2023-11-08,19.685,19.71,19.64,19.695,16401.0
2023-11-09,19.88,19.895,19.685,19.71,10030.0
2023-11-10,19.675,19.76,19.65,19.75,1818.0
2023-11-13,19.695,19.86,19.685,19.85,15517.0
2023-11-14,20.035,20.19,20.025,20.19,9078.0
2023-11-15,20.13,20.22,20.07,20.11,19771.0
2023-11-16,20.185,20.24,20.135,20.24,11910.0
2023-11-17,20.275,20.44,20.255,20.44,13367.0
2023-11-20,20.365,20.505,20.35,20.495,10601.0
2023-11-21,20.45,20.47,20.33,20.365,6657.0
2023-11-22,20.43,20.43,20.36,20.385,8236.0
2023-11-23,20.495,20.495,20.405,20.44,1570.0
2023-11-24,20.365,20.57,20.305,20.57,5604.0
2023-11-27,20.49,20.505,20.385,20.405,9883.0
2023-11-28,20.295,20.32,20.265,20.31,8320.0
2023-11-29,20.31,20.365,20.31,20.36,4101.0
2023-11-30,20.36,20.365,20.255,20.31,7842.0
2023-12-01,20.255,20.365,20.24,20.3,23805.0
2023-12-04,20.18,20.31,20.18,20.275,6647.0
2023-12-05,20.275,20.3,20.22,20.245,10397.0
2023-12-06,20.365,20.46,20.265,20.35,6807.0
2023-12-07,20.395,20.47,20.365,20.45,3289.0
2023-12-08,20.405,20.48,20.405,20.48,3380.0
2023-12-11,20.44,20.515,20.44,20.505,3584.0
2023-12-12,20.47,20.55,20.45,20.505,16409.0
2023-12-13,20.545,20.68,20.47,20.68,8723.0
2023-12-14,20.765,20.765,20.6,20.61,12450.0
2023-12-15,20.525,20.56,20.395,20.395,6880.0
2023-12-18,20.48,20.58,20.45,20.495,10469.0
2023-12-19,20.525,20.58,20.49,20.58,4715.0
2023-12-20,20.58,20.59,20.35,20.35,10274.0
2023-12-21,20.55,20.59,20.495,20.55,5956.0
2023-12-22,20.56,20.625,20.55,20.625,6494.0
2023-12-27,20.7,20.755,20.485,20.755,6330.0
2023-12-28,20.68,20.82,20.665,20.81,2281.0
2023-12-29,20.81,20.81,20.665,20.74,3741.0
2024-01-02,20.72,20.755,20.71,20.73,12160.0
2024-01-03,20.635,20.71,20.56,20.71,11920.0
2024-01-04,20.7,20.785,20.665,20.765,20485.0
2024-01-05,20.72,20.83,20.72,20.805,9476.0
2024-01-08,20.84,20.875,20.74,20.86,5633.0
2024-01-09,20.775,20.785,20.72,20.755,3938.0
2024-01-10,20.81,20.85,20.72,20.84,6200.0
2024-01-11,20.87,20.905,20.775,20.82,6023.0
2024-01-12,20.84,20.99,20.81,20.95,6849.0
2024-01-15,20.85,21.035,20.84,21.015,2481.0
2024-01-16,20.85,20.875,20.775,20.785,11219.0
2024-01-17,20.665,20.71,20.57,20.71,11004.0
2024-01-18,20.72,20.785,20.675,20.765,3320.0
2024-01-19,20.745,20.755,20.665,20.755,8143.0
2024-01-22,20.72,20.87,20.72,20.86,5635.0
2024-01-23,20.81,20.81,20.72,20.785,2387.0
2024-01-24,21.015,21.11,20.925,21.085,9745.0
2024-01-25,21.12,21.13,20.935,20.97,8443.0
2024-01-26,21.025,21.13,21.015,21.1,5318.0
2024-01-29,21.025,21.165,21.015,21.155,6842.0
2024-01-30,21.14,21.145,21.045,21.12,6874.0
2024-01-31,21.21,21.23,21.035,21.07,8628.0
2024-02-01,21.12,21.12,20.99,21.08,11851.0
2024-02-02,21.07,21.08,20.97,21.005,5273.0
2024-02-05,20.895,21.005,20.895,20.95,5693.0
2024-02-06,21.015,21.09,21.005,21.09,4076.0
2024-02-07,21.065,21.065,21.015,21.045,930.0
2024-02-08,20.96,20.97,20.83,20.83,11652.0
2024-02-09,20.85,20.925,20.785,20.92,7211.0
2024-02-12,20.86,20.96,20.83,20.94,5439.0
2024-02-13,20.895,20.925,20.82,20.875,11922.0
2024-02-14,20.885,21.065,20.885,21.065,5000.0
2024-02-15,21.065,21.145,20.98,21.145,4524.0
2024-02-16,21.14,21.24,21.14,21.215,10445.0
2024-02-20,21.37,21.39,21.28,21.39,7729.0
2024-02-21,21.345,21.39,21.285,21.39,8522.0
2024-02-22,21.445,21.54,21.435,21.52,8076.0
2024-02-23,21.485,21.64,21.485,21.585,8592.0
2024-02-26,21.615,21.615,21.55,21.555,9407.0
2024-02-27,21.585,21.63,21.575,21.615,6070.0
2024-02-28,21.54,21.63,21.53,21.63,9120.0
2024-02-29,21.7,21.705,21.595,21.63,4632.0
2024-03-01,21.735,21.78,21.69,21.7,8085.0
2024-03-04,21.755,21.81,21.705,21.8,8661.0
2024-03-05,21.84,21.84,21.725,21.8,6379.0
2024-03-06,22.015,22.015,21.895,21.95,6323.0
2024-03-07,22.055,22.09,22.005,22.09,6750.0
2024-03-08,22.06,22.185,22.035,22.035,13882.0
2024-03-11,21.99,21.995,21.885,21.99,7958.0
2024-03-12,22.035,22.13,22.015,22.11,10547.0
2024-03-13,22.12,22.12,22.055,22.1,7620.0
2024-03-14,22.13,22.165,22.025,22.06,2788.0
2024-03-15,22.06,22.1,22.025,22.09,5714.0
2024-03-18,22.025,22.11,21.995,21.995,14694.0
2024-03-19,22.135,22.135,22.06,22.12,2421.0
2024-03-20,22.08,22.21,22.08,22.21,10347.0
2024-03-21,22.165,22.27,22.145,22.24,14055.0
2024-03-22,22.27,22.28,22.165,22.25,15437.0
2024-03-25,22.21,22.23,22.175,22.21,10346.0
2024-03-26,22.28,22.28,22.22,22.24,6511.0
2024-03-27,22.25,22.4,22.23,22.325,15745.0
2024-03-28,22.315,22.37,22.23,22.285,13403.0
2024-04-01,22.42,22.43,22.1,22.175,33141.0
2024-04-02,22.06,22.11,22.025,22.11,11717.0
2024-04-03,22.025,22.13,22.015,22.1,8844.0
2024-04-04,22.205,22.21,21.985,21.985,13448.0
2024-04-05,22.1,22.12,22.045,22.08,12392.0
2024-04-08,22.185,22.185,22.08,22.155,3105.0
2024-04-09,22.165,22.21,22.12,22.165,3025.0
2024-04-10,22.035,22.06,21.985,22.015,6870.0
2024-04-11,22.165,22.165,22.035,22.12,4240.0
2024-04-12,22.11,22.12,21.91,21.975,6332.0
2024-04-15,22.175,22.175,21.855,21.91,29093.0
2024-04-16,21.8,21.8,21.675,21.76,10465.0
2024-04-17,21.8,21.8,21.64,21.705,6973.0
2024-04-18,21.725,21.76,21.59,21.6,8347.0
2024-04-19,21.715,21.725,21.64,21.66,5340.0
2024-04-22,21.725,21.9,21.725,21.875,9820.0
2024-04-23,21.95,22.035,21.875,22.025,3376.0
2024-04-24,22.145,22.145,21.975,22.055,4272.0
2024-04-25,21.865,22.025,21.705,22.025,3987.0
2024-04-26,22.08,22.09,22.08,22.09,1219.0
2024-04-29,22.135,22.165,22.06,22.11,4914.0
2024-04-30,22.22,22.27,22.035,22.035,11469.0
2024-05-01,22.11,22.165,21.97,22.08,13281.0
2024-05-02,22.1,22.23,22.1,22.23,1319.0
2024-05-03,22.38,22.42,22.28,22.3,10372.0
2024-05-06,22.515,22.55,22.46,22.54,2351.0
2024-05-07,22.535,22.685,22.465,22.56,6026.0
2024-05-08,22.62,22.705,22.55,22.695,9883.0
2024-05-09,22.62,22.785,22.54,22.77,3194.0
2024-05-10,22.845,22.88,22.76,22.88,6537.0
2024-05-13,22.87,22.93,22.815,22.88,2792.0
2024-05-14,22.91,22.92,22.87,22.87,4362.0
2024-05-15,23.015,23.03,22.965,22.985,547.0
2024-05-16,23.03,23.03,22.93,22.94,4042.0
2024-05-17,22.965,23.1,22.89,23.1,6481.0
2024-05-21,23.08,23.145,23.05,23.125,5226.0
2024-05-22,22.995,23.03,22.91,22.91,2984.0
2024-05-23,23.03,23.04,22.845,22.88,4554.0
2024-05-24,22.94,22.95,22.92,22.95,4077.0
2024-05-27,23.005,23.015,22.93,22.985,1301.0
2024-05-28,22.93,22.93,22.845,22.855,3229.0
2024-05-29,22.655,22.74,22.61,22.685,13451.0
2024-05-30,22.805,22.825,22.705,22.78,5098.0
2024-05-31,22.795,23.015,22.795,23.015,18644.0
2024-06-03,23.025,23.025,22.91,22.985,10556.0
2024-06-04,22.975,23.045,22.92,22.975,56200.0
2024-06-05,23.09,23.195,23.09,23.145,4283.0
2024-06-06,23.195,23.325,23.175,23.28,8947.0
2024-06-07,23.13,23.175,23.015,23.135,8551.0
2024-06-10,23.025,23.09,22.965,23.07,9679.0
2024-06-11,22.875,22.89,22.71,22.73,10343.0
2024-06-12,22.985,23.1,22.92,22.975,5242.0
2024-06-13,22.855,22.855,22.685,22.685,11875.0
2024-06-14,22.495,22.515,22.38,22.43,17418.0
2024-06-17,22.44,22.54,22.355,22.495,15372.0
2024-06-18,22.465,22.62,22.455,22.55,9554.0
2024-06-19,22.525,22.625,22.44,22.445,7419.0
2024-06-20,22.495,22.56,22.39,22.465,40827.0
2024-06-21,22.445,22.495,22.36,22.42,16602.0
2024-06-24,22.485,22.59,22.325,22.55,6162.0
2024-06-25,22.57,22.72,22.515,22.695,12628.0
2024-06-26,22.54,22.59,22.445,22.58,3237.0
2024-06-27,22.645,22.645,22.525,22.62,14783.0
2024-06-28,22.625,22.625,22.57,22.61,3791.0
2024-07-02,22.665,22.715,22.44,22.715,5589.0
2024-07-03,22.835,22.875,22.79,22.875,12839.0
2024-07-04,22.96,22.98,22.875,22.9,5580.0
2024-07-05,23.035,23.035,22.9,22.99,14292.0
2024-07-08,22.99,22.995,22.825,22.865,7934.0
2024-07-09,22.73,22.825,22.695,22.72,5487.0
2024-07-10,22.835,23.005,22.76,23.005,8915.0
2024-07-11,23.12,23.12,23.035,23.065,4208.0
2024-07-12,23.215,23.32,23.075,23.265,2312.0
2024-07-15,23.28,23.31,23.14,23.14,5681.0
2024-07-16,23.14,23.215,23.075,23.215,2546.0
2024-07-17,23.11,23.225,22.98,23.205,6723.0
2024-07-18,23.28,23.28,23.035,23.11,10438.0
2024-07-19,23.08,23.08,22.95,22.96,5873.0
2024-07-22,23.225,23.245,23.12,23.225,7110.0
2024-07-23,23.12,23.16,23.08,23.15,8018.0
2024-07-24,23.065,23.065,22.91,22.91,7734.0
2024-07-25,22.875,22.96,22.75,22.9,11001.0
2024-07-26,23.035,23.17,23.035,23.09,1352.0
2024-07-29,23.13,23.13,23.015,23.11,3222.0
2024-07-30,23.09,23.14,22.97,23.1,3343.0
2024-07-31,23.31,23.31,23.205,23.215,5752.0
2024-08-01,23.215,23.225,22.73,22.805,4925.0
2024-08-02,22.675,22.69,22.5,22.58,14157.0
2024-08-06,21.76,22.035,21.61,21.93,15251.0
2024-08-07,22.245,22.3,22.0,22.025,5798.0
2024-08-08,22.275,22.35,22.215,22.33,1636.0
2024-08-09,22.31,22.36,22.245,22.33,1742.0
2024-08-12,22.36,22.425,22.245,22.425,1634.0
2024-08-13,22.485,22.73,22.485,22.73,6103.0
2024-08-14,22.645,22.73,22.645,22.69,4100.0
2024-08-15,23.005,23.005,22.885,22.98,2529.0
2024-08-16,23.035,23.09,22.97,22.985,11210.0
2024-08-19,23.12,23.31,23.035,23.255,9221.0
2024-08-20,23.255,23.275,23.13,23.15,10414.0
2024-08-21,23.29,23.36,23.15,23.33,12196.0
2024-08-22,23.32,23.36,23.24,23.245,4671.0
2024-08-23,23.415,23.48,23.205,23.48,2789.0
2024-08-26,23.35,23.425,23.31,23.36,4809.0
2024-08-27,23.32,23.395,23.31,23.36,7059.0
2024-08-28,23.405,23.405,23.31,23.375,5430.0
2024-08-29,23.48,23.57,23.445,23.445,5620.0
2024-08-30,23.605,23.605,23.395,23.405,7907.0
2024-09-03,23.48,23.51,23.185,23.185,10143.0
2024-09-04,23.205,23.205,23.005,23.12,4765.0
2024-09-05,23.15,23.205,23.13,23.16,5127.0
2024-09-06,23.09,23.14,22.815,22.825,23550.0
2024-09-09,22.985,23.06,22.89,22.975,7397.0
2024-09-10,22.955,22.955,22.745,22.93,2409.0
2024-09-11,22.965,23.045,22.815,23.015,2278.0
2024-09-12,23.025,23.185,23.005,23.15,15750.0
2024-09-13,23.195,23.28,23.15,23.15,25454.0
2024-09-16,23.28,23.415,23.165,23.415,3249.0
2024-09-17,23.405,23.425,23.235,23.31,8542.0
2024-09-18,23.32,23.37,23.175,23.27,2834.0
2024-09-19,23.645,23.645,23.54,23.605,1602.0
2024-09-20,23.54,23.54,23.37,23.435,4756.0
2024-09-23,23.37,23.405,23.265,23.405,5217.0
2024-09-24,23.51,23.55,23.465,23.55,3629.0
2024-09-25,23.57,23.57,23.435,23.435,1103.0
2024-09-26,23.785,23.92,23.78,23.885,6401.0
2024-09-27,23.93,23.97,23.78,23.825,2847.0
2024-09-30,23.92,23.92,23.73,23.835,5297.0
2024-10-01,23.825,23.835,23.565,23.665,5614.0
2024-10-02,23.655,23.73,23.605,23.665,5850.0
2024-10-03,23.48,23.605,23.425,23.53,4514.0
2024-10-04,23.625,23.69,23.49,23.665,3241.0
2024-10-07,23.68,23.72,23.635,23.665,3412.0
2024-10-08,23.595,23.595,23.47,23.53,97.0
2024-10-09,23.48,23.67,23.445,23.665,8834.0
2024-10-10,23.69,23.75,23.595,23.655,7807.0
2024-10-11,23.71,23.885,23.67,23.855,3037.0
2024-10-15,23.76,23.885,23.49,23.49,13093.0
2024-10-16,23.565,23.665,23.55,23.605,15006.0
2024-10-17,23.625,23.72,23.56,23.625,7277.0
2024-10-18,23.72,23.855,23.72,23.855,11610.0
2024-10-21,23.635,23.785,23.615,23.615,6363.0
2024-10-22,23.445,23.52,23.445,23.51,9127.0
2024-10-23,23.32,23.335,23.155,23.27,1613.0
2024-10-24,23.47,23.49,23.335,23.45,7757.0
2024-10-25,23.345,23.51,23.345,23.425,5119.0
2024-10-28,23.425,23.615,23.425,23.585,4078.0
2024-10-29,23.615,23.615,23.435,23.52,4473.0
2024-10-30,23.365,23.44,23.25,23.3,8481.0
2024-10-31,23.185,23.195,22.95,23.105,7943.0
2024-11-01,23.32,23.385,23.165,23.27,1290.0
2024-11-04,23.195,23.31,23.185,23.185,9217.0
2024-11-05,23.2,23.21,23.105,23.2,10840.0
2024-11-06,23.07,23.07,22.845,22.95,21997.0
2024-11-07,23.05,23.2,23.05,23.195,6114.0
2024-11-08,22.98,22.99,22.8,22.855,4742.0
2024-11-11,22.935,23.01,22.83,22.885,8782.0
2024-11-12,22.685,22.695,22.395,22.49,6269.0
2024-11-13,22.49,22.5,22.32,22.395,26051.0
2024-11-14,22.55,22.685,22.54,22.595,10225.0
2024-11-15,22.74,22.74,22.58,22.655,4184.0
2024-11-18,22.595,22.72,22.585,22.665,7371.0
2024-11-19,22.47,22.58,22.395,22.54,14393.0
2024-11-20,22.48,22.48,22.385,22.48,3797.0
2024-11-21,22.435,22.48,22.385,22.46,12437.0
2024-11-22,22.435,22.55,22.435,22.52,7845.0
2024-11-25,22.55,22.76,22.55,22.605,6490.0
2024-11-26,22.77,22.77,22.55,22.595,6293.0
2024-11-27,22.595,22.74,22.595,22.665,6166.0
2024-11-28,22.715,22.935,22.685,22.935,2002.0
2024-11-29,22.685,23.09,22.685,23.09,14143.0
2024-12-02,22.965,23.09,22.925,23.09,13235.0
2024-12-03,23.205,23.215,23.1,23.165,13764.0
2024-12-04,23.155,23.27,23.1,23.11,7409.0
2024-12-05,23.145,23.3,23.135,23.235,6085.0
2024-12-06,23.36,23.485,23.36,23.385,2861.0
2024-12-09,23.455,23.6,23.435,23.515,20715.0
2024-12-10,23.515,23.53,23.3,23.31,10778.0
2024-12-11,23.495,23.495,23.32,23.37,6434.0
2024-12-12,23.195,23.3,23.195,23.225,9027.0
2024-12-13,23.225,23.28,23.185,23.245,4530.0
2024-12-16,23.135,23.185,23.09,23.125,4267.0
2024-12-17,23.185,23.3,23.08,23.235,6608.0
2024-12-18,23.205,23.215,22.8,22.82,9181.0
2024-12-19,22.85,22.855,22.72,22.78,8837.0
2024-12-20,22.56,22.78,22.55,22.685,2193.0
2024-12-23,22.72,22.85,22.695,22.85,6001.0
2024-12-24,22.81,22.955,22.81,22.955,2327.0
2024-12-27,23.03,23.135,22.98,23.1,6658.0
2024-12-30,23.03,23.05,22.885,22.925,5541.0
2024-12-31,23.05,23.05,22.935,22.955,1537.0
2025-01-02,23.09,23.11,22.905,22.955,4430.0
2025-01-03,23.06,23.1,22.99,23.07,5916.0
2025-01-06,23.03,23.265,22.955,23.12,8289.0
2025-01-07,23.265,23.31,23.175,23.195,7180.0
2025-01-08,23.135,23.27,23.06,23.27,7726.0
2025-01-09,23.34,23.34,22.945,22.945,1511.0
2025-01-10,23.1,23.11,22.875,22.965,7619.0
2025-01-13,22.72,22.825,22.68,22.81,14451.0
2025-01-14,23.01,23.01,22.76,22.845,3326.0
2025-01-15,23.135,23.135,22.985,23.03,16675.0
2025-01-16,23.195,23.32,23.185,23.225,8480.0
2025-01-17,23.445,23.465,23.31,23.465,3776.0
2025-01-20,23.27,23.565,23.265,23.415,4809.0
2025-01-21,23.67,23.7,23.58,23.63,5394.0
2025-01-22,23.7,23.77,23.62,23.64,8798.0
2025-01-23,23.745,23.805,23.67,23.745,4212.0
2025-01-24,23.825,23.93,23.745,23.91,10573.0
2025-01-27,23.92,24.075,23.91,24.075,37027.0
2025-01-28,24.105,24.115,23.915,24.065,16446.0
2025-01-29,24.125,24.135,24.035,24.045,7133.0
2025-01-30,24.3,24.6,24.26,24.495,9330.0
2025-01-31,24.5,24.5,24.26,24.335,7006.0
2025-02-03,23.89,24.23,23.89,24.115,25181.0
2025-02-04,23.84,23.98,23.825,23.94,11725.0
2025-02-05,24.045,24.17,24.0,24.145,9043.0
2025-02-06,24.21,24.24,24.165,24.18,7367.0
2025-02-07,24.065,24.17,23.92,23.95,16561.0
2025-02-10,24.145,24.145,24.025,24.045,9265.0
2025-02-11,24.145,24.18,24.105,24.17,5388.0
2025-02-12,23.98,24.215,23.97,24.19,11478.0
2025-02-13,24.26,24.395,24.24,24.385,8828.0
2025-02-14,24.375,24.5,24.33,24.33,2334.0
2025-02-18,24.58,24.58,24.405,24.52,4678.0
2025-02-19,24.33,24.375,24.25,24.335,11672.0
2025-02-20,24.405,24.415,24.335,24.415,5887.0
2025-02-21,24.57,24.57,24.415,24.435,16143.0
2025-02-24,24.53,24.58,24.435,24.54,16683.0
2025-02-25,24.88,24.98,24.765,24.97,24292.0
2025-02-26,24.94,25.105,24.86,24.94,13289.0
2025-02-27,25.015,25.025,24.9,24.94,10128.0
2025-02-28,24.9,25.045,24.795,25.045,17230.0
2025-03-03,25.31,25.415,25.27,25.33,35963.0
2025-03-04,25.095,25.525,25.045,25.375,16876.0
2025-03-05,25.475,25.67,25.33,25.64,30314.0
2025-03-06,25.515,25.61,25.405,25.405,6418.0
2025-03-07,25.63,25.885,25.465,25.875,23846.0
2025-03-10,25.69,25.795,25.505,25.62,39495.0
2025-03-11,25.535,25.67,25.415,25.485,15540.0
2025-03-12,25.535,25.56,25.355,25.395,10633.0
2025-03-13,25.375,25.445,25.375,25.425,8031.0
2025-03-14,25.455,25.68,25.455,25.67,16477.0
2025-03-17,25.7,25.91,25.69,25.885,30406.0
2025-03-18,25.845,25.985,25.785,25.95,22725.0
2025-03-19,25.96,26.09,25.745,26.06,34997.0
2025-03-20,25.94,25.94,25.805,25.855,34443.0
2025-03-21,25.755,25.765,25.6,25.745,10845.0
2025-03-24,25.69,25.69,25.515,25.61,32660.0
2025-03-25,25.69,25.725,25.58,25.72,27152.0
2025-03-26,25.495,25.515,25.35,25.385,31960.0
2025-03-27,25.435,25.515,25.395,25.465,29576.0
2025-03-28,25.385,25.395,25.24,25.3,59579.0
2025-03-31,25.065,25.26,25.025,25.23,15850.0
2025-04-01,25.28,25.28,25.065,25.135,24051.0
2025-04-02,25.025,25.23,24.9,25.23,16063.0
2025-04-03,24.575,24.585,24.33,24.34,52055.0
2025-04-04,23.56,23.775,23.08,23.08,20501.0
2025-04-07,22.185,22.975,22.095,22.535,84024.0
2025-04-08,23.13,23.14,22.145,22.38,47675.0
2025-04-09,22.25,23.715,22.215,23.59,44331.0
2025-04-10,23.2,23.2,22.81,23.08,26132.0
2025-04-11,23.025,23.515,23.025,23.5,23947.0
2025-04-14,23.64,23.735,23.52,23.6,11686.0
2025-04-15,23.765,23.98,23.6,23.93,20283.0
2025-04-16,23.875,23.97,23.66,23.715,35279.0
2025-04-17,24.01,24.07,23.895,23.92,41568.0
2025-04-21,23.96,23.97,23.66,23.845,27752.0
2025-04-22,24.105,24.37,24.105,24.285,77620.0
2025-04-23,24.575,24.645,24.5,24.565,58867.0
2025-04-24,24.545,24.8,24.49,24.79,20568.0
2025-04-25,24.75,24.81,24.635,24.81,22498.0
2025-04-28,24.88,24.955,24.82,24.945,47045.0
2025-04-29,25.015,25.085,24.925,25.045,32693.0
2025-04-30,24.92,24.945,24.77,24.92,50864.0
2025-05-01,25.025,25.025,24.85,24.91,20178.0
2025-05-02,25.2,25.25,25.095,25.23,29397.0
2025-05-05,25.34,25.34,25.135,25.22,11279.0
2025-05-06,25.22,25.25,25.075,25.105,16865.0
2025-05-07,25.085,25.135,25.035,25.115,39049.0
2025-05-08,25.3,25.31,24.985,25.095,33449.0
2025-05-09,25.32,25.32,25.22,25.25,9573.0
2025-05-12,25.455,25.535,25.36,25.515,9155.0
2025-05-13,25.515,25.525,25.415,25.415,56397.0
2025-05-14,25.515,25.515,25.335,25.36,38969.0
2025-05-15,25.405,25.615,25.405,25.545,18783.0
2025-05-16,25.595,25.73,25.535,25.73,41882.0
2025-05-20,25.885,25.985,25.74,25.915,29318.0
2025-05-21,25.925,25.935,25.74,25.77,38786.0
2025-05-22,25.65,25.75,25.625,25.72,10242.0
2025-05-23,25.38,25.465,25.32,25.465,28812.0
2025-05-26,25.645,25.84,25.475,25.81,10361.0
2025-05-27,25.79,25.81,25.71,25.81,15169.0
2025-05-28,25.78,25.78,25.545,25.66,61975.0
2025-05-29,25.64,25.7,25.565,25.67,16156.0
2025-05-30,25.7,25.7,25.475,25.605,23886.0
2025-06-02,25.635,25.78,25.525,25.77,29825.0
2025-06-03,25.76,25.925,25.495,25.615,14704.0
2025-06-04,25.69,25.7,25.64,25.68,35491.0
2025-06-05,25.67,25.67,25.545,25.585,29606.0
2025-06-06,25.615,25.75,25.615,25.73,20976.0
2025-06-09,25.71,25.78,25.555,25.75,21205.0
2025-06-10,25.84,25.84,25.72,25.76,22125.0
2025-06-11,25.81,25.84,25.605,25.68,16630.0
2025-06-12,25.76,25.79,25.68,25.78,11366.0
2025-06-13,25.565,25.575,25.395,25.405,31043.0
2025-06-16,25.635,25.64,25.405,25.415,19550.0
2025-06-17,25.34,25.34,25.17,25.23,18652.0
2025-06-18,25.19,25.395,25.19,25.32,12975.0
2025-06-19,25.3,25.445,25.15,25.36,11178.0
2025-06-20,25.32,25.32,25.15,25.16,15956.0
2025-06-23,24.975,25.31,24.955,25.31,34559.0
2025-06-24,25.445,25.555,25.365,25.545,30900.0
2025-06-25,25.415,25.86,25.29,25.31,36007.0
2025-06-26,25.385,25.415,25.19,25.415,24835.0
2025-06-27,25.575,25.76,25.555,25.685,39988.0
2025-06-30,25.675,25.675,25.515,25.565,11834.0
2025-07-02,25.71,25.76,25.565,25.75,32977.0
2025-07-03,25.77,25.84,25.675,25.84,28174.0
2025-07-04,25.73,25.88,25.625,25.87,17698.0
2025-07-07,25.76,25.76,25.535,25.575,31134.0
2025-07-08,25.615,25.83,25.525,25.82,12046.0
2025-07-09,25.94,26.025,25.75,25.99,50196.0
2025-07-10,25.98,26.02,25.83,25.99,31093.0
2025-07-11,25.86,25.87,25.75,25.81,23845.0
2025-07-14,25.82,25.82,25.69,25.8,15547.0
2025-07-15,25.77,25.78,25.53,25.545,44946.0
2025-07-16,25.555,25.615,25.425,25.615,21144.0
2025-07-17,25.595,25.71,25.475,25.7,16801.0
2025-07-18,25.75,25.79,25.555,25.585,9860.0
2025-07-21,25.585,25.78,25.575,25.685,11587.0
2025-07-22,25.625,25.75,25.625,25.72,142530.0
2025-07-23,26.095,26.42,26.075,26.42,99725.0
2025-07-24,26.46,26.47,26.305,26.355,18794.0
2025-07-25,26.355,26.45,26.145,26.45,56767.0
2025-07-28,26.295,26.305,25.99,26.055,32520.0
2025-07-29,26.02,26.055,25.92,26.0,39416.0
2025-07-30,25.97,26.135,25.76,25.84,34851.0
2025-07-31,25.67,25.69,25.545,25.555,19139.0
2025-08-01,25.435,25.445,25.265,25.415,25343.0
2025-08-05,25.88,25.89,25.575,25.67,23469.0
2025-08-06,25.66,25.77,25.65,25.74,29105.0
2025-08-07,25.94,25.99,25.83,25.96,15958.0
2025-08-08,25.97,26.165,25.97,26.145,45730.0
2025-08-11,26.165,26.165,26.065,26.095,48559.0
2025-08-12,26.255,26.425,26.105,26.425,23524.0
2025-08-13,26.54,26.64,26.385,26.61,46892.0
2025-08-14,26.48,26.71,26.445,26.7,29582.0
2025-08-15,26.79,26.915,26.78,26.905,43307.0
2025-08-18,26.71,26.83,26.7,26.78,25599.0
2025-08-19,26.975,27.045,26.86,27.005,48325.0
2025-08-20,27.115,27.225,27.055,27.205,75298.0
2025-08-21,27.175,27.175,26.975,27.095,4129.0
2025-08-22,27.285,27.41,27.185,27.35,23408.0
2025-08-25,27.325,27.325,27.025,27.035,54799.0
2025-08-26,27.005,27.015,26.86,26.945,34351.0
2025-08-27,26.88,26.88,26.71,26.85,36990.0
2025-08-28,26.82,26.915,26.81,26.86,71706.0
2025-08-29,26.72,26.79,26.66,26.7,19523.0
2025-09-02,26.61,26.69,26.54,26.63,123778.0
2025-09-03,26.68,26.75,26.52,26.71,26558.0
2025-09-04,26.87,26.945,26.71,26.945,33260.0
2025-09-05,27.225,27.235,26.955,27.035,37887.0
2025-09-08,27.015,27.185,26.945,27.185,58741.0
2025-09-09,27.085,27.145,27.035,27.125,28588.0
2025-09-10,27.165,27.195,27.095,27.195,10525.0
2025-09-11,27.225,27.285,27.205,27.275,11076.0
2025-09-12,27.275,27.285,27.055,27.165,25667.0
2025-09-15,27.265,27.265,27.145,27.225,16622.0
2025-09-16,27.145,27.155,27.015,27.115,17043.0
2025-09-17,27.145,27.195,27.055,27.055,18883.0
2025-09-18,27.165,27.175,27.055,27.165,18797.0
2025-09-19,27.215,27.215,26.965,27.035,19871.0
2025-09-22,27.015,27.225,26.995,27.185,32157.0
2025-09-23,27.195,27.325,27.175,27.215,36998.0
2025-09-24,27.155,27.235,27.155,27.185,15814.0
2025-09-25,27.115,27.125,26.995,27.065,13668.0
2025-09-26,27.145,27.305,27.065,27.285,18176.0
2025-09-29,27.325,27.335,27.225,27.275,6479.0
2025-09-30,27.325,27.465,27.195,27.455,51511.0
2025-10-01,27.68,27.83,27.535,27.8,30051.0
2025-10-02,27.84,27.88,27.74,27.82,20378.0
2025-10-03,28.03,28.07,27.99,28.03,13495.0
2025-10-06,28.12,28.13,28.04,28.05,46317.0
2025-10-07,28.05,28.05,27.82,27.88,18731.0
2025-10-08,27.95,27.95,27.88,27.93,13584.0
2025-10-09,27.97,27.97,27.75,27.8,13873.0
2025-10-10,27.82,27.83,27.295,27.325,39369.0
2025-10-14,27.405,27.84,27.395,27.79,29490.0
2025-10-15,27.93,27.97,27.74,27.95,35978.0
2025-10-16,28.12,28.22,28.01,28.09,37381.0
2025-10-17,28.05,28.11,28.0,28.1,13234.0
2025-10-20,28.17,28.3,28.14,28.26,6930.0
2025-10-21,28.18,28.19,27.95,28.03,8077.0
2025-10-22,27.89,28.06,27.84,27.96,23301.0
2025-10-23,27.89,28.05,27.82,28.01,24604.0
2025-10-24,28.1,28.1,28.03,28.03,24798.0
2025-10-27,28.09,28.2,28.0,28.19,10603.0
2025-10-28,28.16,28.2,28.04,28.04,14850.0
2025-10-29,27.99,28.03,27.76,27.85,16696.0
2025-10-30,27.83,27.9,27.73,27.73,53956.0
2025-10-31,28.02,28.44,27.64,27.67,47402.0
2025-11-03,27.89,27.89,27.67,27.67,10782.0
2025-11-04,27.6,27.7,27.44,27.62,31971.0
2025-11-05,27.77,27.89,27.76,27.84,27423.0
2025-11-06,27.8,27.9,27.8,27.85,15075.0
2025-11-07,27.72,27.89,27.63,27.89,43253.0
2025-11-10,27.98,28.08,27.87,28.08,17799.0
2025-11-11,28.24,28.35,28.17,28.35,36326.0
2025-11-12,28.44,28.52,28.44,28.5,20633.0
2025-11-13,28.49,28.5,28.32,28.34,45740.0
2025-11-14,28.17,28.41,28.15,28.41,17307.0
2025-11-17,28.18,28.28,28.0,28.15,18810.0
2025-11-18,27.54,27.79,27.54,27.74,44951.0
2025-11-19,27.74,27.77,27.61,27.74,22648.0
2025-11-20,27.99,27.99,27.46,27.48,27234.0
2025-11-21,27.95,28.02,27.57,27.97,20555.0
2025-11-24,27.76,27.97,27.76,27.91,17653.0
2025-11-25,28.02,28.23,28.02,28.22,25970.0
2025-11-26,28.34,28.43,28.34,28.37,24506.0