Date,Open,High,Low,Close,Volume
2014-03-03,11.135,11.155,11.075,11.075,8965.0
2014-03-04,11.285,11.325,11.285,11.3,16348.0
2014-03-05,11.27,11.27,11.22,11.22,14293.0
2014-03-06,11.3,11.3,11.3,11.3,0.0
2014-03-07,11.325,11.325,11.27,11.31,1847.0
2014-03-10,11.26,11.26,11.23,11.245,4560.0
2014-03-11,11.23,11.245,11.185,11.245,337.0
2014-03-12,11.17,11.17,11.125,11.125,720.0
2014-03-13,11.14,11.14,10.875,10.93,2890.0
2014-03-14,10.94,10.975,10.925,10.94,2735.0
2014-03-17,10.985,11.005,10.97,11.005,1488.0
2014-03-18,10.985,11.155,10.985,10.99,789.0
2014-03-19,11.185,11.185,11.115,11.125,2875.0
2014-03-20,11.06,11.1,11.06,11.085,11002.0
2014-03-21,11.1,11.12,11.02,11.035,10171.0
2014-03-24,11.125,11.125,11.025,11.06,6512.0
2014-03-25,11.12,11.12,11.075,11.09,496.0
2014-03-26,11.195,11.195,11.07,11.195,577.0
2014-03-27,11.085,11.085,11.04,11.05,1312.0
2014-03-28,11.17,11.17,11.05,11.05,52.0
2014-03-31,11.195,11.2,11.195,11.195,478.0
2014-04-01,11.265,11.275,11.245,11.26,260010.0
2014-04-02,11.26,11.28,11.26,11.265,229.0
2014-04-03,11.26,11.26,11.195,11.245,4551.0
2014-04-04,11.235,11.235,11.165,11.165,7495.0
2014-04-07,11.15,11.15,11.075,11.115,803.0
2014-04-08,11.005,11.04,11.005,11.035,2090.0
2014-04-09,11.135,11.135,11.085,11.105,1835.0
2014-04-10,11.13,11.13,10.98,10.995,2555.0
2014-04-11,10.995,11.025,10.975,10.995,2633.0
2014-04-14,10.995,11.05,10.975,11.005,1836.0
2014-04-15,11.01,11.01,10.9,10.9,180775.0
2014-04-16,11.09,11.12,11.09,11.12,1022.0
2014-04-17,11.135,11.165,11.135,11.165,1135.0
2014-04-21,11.165,11.165,11.165,11.165,0.0
2014-04-22,11.23,11.275,11.23,11.235,1565.0
2014-04-23,11.275,11.275,11.245,11.245,1788.0
2014-04-24,11.25,11.25,11.22,11.25,581.0
2014-04-25,11.25,11.25,11.25,11.25,0.0
2014-04-28,11.23,11.23,11.23,11.23,753.0
2014-04-29,11.23,11.26,11.23,11.25,153064.0
2014-04-30,11.245,11.245,11.245,11.245,271.0
2014-05-01,11.325,11.33,11.29,11.29,7829.0
2014-05-02,11.315,11.315,11.275,11.295,581.0
2014-05-05,11.235,11.28,11.22,11.235,1324.0
2014-05-06,11.23,11.23,11.18,11.18,4056.0
2014-05-07,11.2,11.21,11.155,11.155,4715.0
2014-05-08,11.235,11.235,11.18,11.18,2741.0
2014-05-09,11.215,11.215,11.21,11.215,1109.0
2014-05-12,11.235,11.26,11.235,11.245,3600.0
2014-05-13,11.26,11.3,11.26,11.26,326.0
2014-05-14,11.26,11.26,11.245,11.245,2301.0
2014-05-15,11.23,11.23,11.2,11.23,1673.0
2014-05-16,11.2,11.215,11.2,11.2,192.0
2014-05-20,11.195,11.2,11.14,11.155,1387.0
2014-05-21,11.23,11.26,11.155,11.155,110.0
2014-05-22,11.265,11.265,11.155,11.155,122.0
2014-05-23,11.235,11.26,11.235,11.245,1325.0
2014-05-26,11.265,11.28,11.235,11.235,887.0
2014-05-27,11.31,11.345,11.31,11.345,36236.0
2014-05-28,11.31,11.33,11.275,11.33,2167.0
2014-05-29,11.33,11.345,11.31,11.33,800501.0
2014-05-30,11.325,11.345,11.315,11.34,3070.0
2014-06-02,11.42,11.425,11.41,11.42,165.0
2014-06-03,11.42,11.42,11.39,11.41,914.0
2014-06-04,11.425,11.45,11.425,11.45,5945.0
2014-06-05,11.475,11.505,11.46,11.475,1519.0
2014-06-06,11.54,11.55,11.475,11.475,65.0
2014-06-09,11.5,11.52,11.49,11.5,2400.0
2014-06-10,11.47,11.5,11.455,11.5,120.0
2014-06-11,11.42,11.42,11.41,11.41,5965.0
2014-06-12,11.395,11.41,11.395,11.41,63.0
2014-06-13,11.42,11.425,11.395,11.405,1570.0
2014-06-16,11.395,11.41,11.395,11.395,346.0
2014-06-17,11.36,11.395,11.36,11.395,3761.0
2014-06-18,11.405,11.435,11.405,11.42,2895.0
2014-06-19,11.505,11.505,11.42,11.42,315.0
2014-06-20,11.455,11.455,11.41,11.435,263.0
2014-06-23,11.37,11.37,11.34,11.34,5574.0
2014-06-24,11.345,11.36,11.3,11.31,6562.0
2014-06-25,11.355,11.355,11.265,11.275,4375.0
2014-06-26,11.25,11.25,11.22,11.245,1985.0
2014-06-27,11.19,11.215,11.19,11.205,724.0
2014-06-30,11.235,11.25,11.205,11.205,308.0
2014-07-02,11.325,11.36,11.325,11.355,2310.0
2014-07-03,11.385,11.385,11.34,11.36,1466.0
2014-07-04,11.375,11.395,11.375,11.375,258.0
2014-07-07,11.275,11.31,11.275,11.3,2664.0
2014-07-08,11.25,11.25,11.185,11.205,683.0
2014-07-09,11.2,11.235,11.2,11.215,371.0
2014-07-10,11.075,11.09,11.07,11.085,1145.0
2014-07-11,11.165,11.17,11.165,11.17,560.0
2014-07-14,11.285,11.285,11.25,11.25,6392.0
2014-07-15,11.265,11.28,11.25,11.26,944.0
2014-07-16,11.355,11.355,11.33,11.355,234.0
2014-07-17,11.275,11.325,11.23,11.23,2896.0
2014-07-18,11.28,11.295,11.28,11.295,287.0
2014-07-21,11.205,11.23,11.185,11.205,370.0
2014-07-22,11.28,11.28,11.28,11.28,703.0
2014-07-23,11.325,11.325,11.28,11.28,55.0
2014-07-24,11.34,11.34,11.33,11.34,1264.0
2014-07-25,11.34,11.355,11.315,11.345,4318.0
2014-07-28,11.34,11.345,11.295,11.31,2698.0
2014-07-29,11.375,11.375,11.31,11.31,72.0
2014-07-30,11.435,11.45,11.395,11.425,1978.0
2014-07-31,11.31,11.31,11.235,11.275,4533.0
2014-08-01,11.2,11.215,11.19,11.205,901.0
2014-08-05,11.2,11.205,11.135,11.145,104319.0
2014-08-06,11.085,11.105,11.075,11.095,1022.0
2014-08-07,11.09,11.09,10.995,10.995,11058.0
2014-08-08,11.04,11.085,11.04,11.04,521.0
2014-08-11,11.09,11.095,11.075,11.085,2147.0
2014-08-12,11.07,11.09,11.07,11.09,313.0
2014-08-13,11.095,11.15,11.095,11.125,615.0
2014-08-14,11.15,11.165,11.14,11.155,484.0
2014-08-15,11.185,11.185,11.085,11.095,301.0
2014-08-18,11.185,11.215,11.185,11.205,3295.0
2014-08-19,11.245,11.285,11.205,11.205,17.0
2014-08-20,11.215,11.275,11.215,11.215,6670.0
2014-08-21,11.3,11.31,11.295,11.31,284.0
2014-08-22,11.285,11.285,11.245,11.245,1977.0
2014-08-25,11.34,11.36,11.33,11.36,2944.0
2014-08-26,11.355,11.37,11.33,11.33,877.0
2014-08-27,11.315,11.315,11.275,11.275,975.0
2014-08-28,11.215,11.215,11.205,11.215,388.0
2014-08-29,11.2,11.22,11.14,11.2,954.0
2014-09-02,11.275,11.315,11.275,11.295,1792.0
2014-09-03,11.395,11.395,11.31,11.34,1448.0
2014-09-04,11.28,11.3,11.26,11.28,1279.0
2014-09-05,11.245,11.275,11.235,11.235,303.0
2014-09-08,11.23,11.265,11.23,11.235,17014.0
2014-09-09,11.275,11.275,11.23,11.25,430.0
2014-09-10,11.235,11.235,11.22,11.235,938.0
2014-09-11,11.22,11.28,11.205,11.23,1701.0
2014-09-12,11.3,11.315,11.3,11.31,5346.0
2014-09-15,11.25,11.31,11.245,11.31,120.0
2014-09-16,11.17,11.265,11.17,11.17,410.0
2014-09-17,11.18,11.185,11.15,11.15,6265.0
2014-09-18,11.205,11.22,11.2,11.205,3657.0
2014-09-19,11.205,11.215,11.185,11.205,327.0
2014-09-22,11.205,11.205,11.185,11.19,3218.0
2014-09-23,11.125,11.17,11.125,11.14,1296.0
2014-09-24,11.185,11.195,11.14,11.14,117.0
2014-09-25,11.2,11.2,11.07,11.095,693.0
2014-09-26,11.205,11.205,11.095,11.095,4.0
2014-09-29,11.07,11.095,11.045,11.075,6331.0
2014-09-30,11.075,11.135,11.07,11.135,2663.0
2014-10-01,11.045,11.045,10.985,11.0,655.0
2014-10-02,10.87,10.87,10.775,10.775,2352.0
2014-10-03,10.89,10.935,10.89,10.92,3255.0
2014-10-06,10.935,10.935,10.845,10.855,2924.0
2014-10-07,10.825,10.845,10.775,10.78,403.0
2014-10-08,10.78,10.825,10.78,10.78,177.0
2014-10-09,10.735,10.735,10.59,10.59,2752.0
2014-10-10,10.56,10.58,10.515,10.56,295.0
2014-10-14,10.58,10.625,10.575,10.575,1039.0
2014-10-15,10.515,10.53,10.37,10.48,3712.0
2014-10-16,10.34,10.435,10.34,10.4,6344.0
2014-10-17,10.53,10.62,10.53,10.605,4079.0
2014-10-20,10.595,10.665,10.595,10.605,6045.0
2014-10-21,10.67,10.745,10.67,10.745,1618.0
2014-10-22,10.79,10.79,10.67,10.67,1222.0
2014-10-23,10.82,10.82,10.795,10.805,3643.0
2014-10-24,10.775,10.83,10.775,10.805,170.0
2014-10-27,10.735,10.78,10.735,10.765,426.0
2014-10-28,10.86,10.87,10.845,10.845,2127.0
2014-10-29,10.83,10.845,10.79,10.805,2314.0
2014-10-30,10.765,10.915,10.765,10.765,1148.0
2014-10-31,11.09,11.15,11.09,11.135,9131.0
2014-11-03,11.08,11.155,11.08,11.08,434.0
2014-11-04,11.105,11.11,11.07,11.08,332.0
2014-11-05,11.12,11.125,11.08,11.08,283.0
2014-11-06,11.11,11.11,11.08,11.105,1815.0
2014-11-07,11.01,11.01,10.965,11.0,2194.0
2014-11-10,11.045,11.105,11.04,11.08,314.0
2014-11-11,11.125,11.15,11.11,11.15,1874.0
2014-11-12,11.0,11.025,11.0,11.015,1343.0
2014-11-13,11.03,11.125,11.03,11.125,4458.0
2014-11-14,11.07,11.125,11.04,11.125,59.0
2014-11-17,11.015,11.06,11.015,11.04,803.0
2014-11-18,11.125,11.18,11.125,11.155,2020.0
2014-11-19,11.18,11.18,11.12,11.12,720.0
2014-11-20,11.075,11.075,11.06,11.06,1074.0
2014-11-21,11.14,11.14,11.06,11.06,48.0
2014-11-24,11.14,11.205,11.14,11.195,3411.0
2014-11-25,11.17,11.2,11.15,11.18,1496.0
2014-11-26,11.18,11.215,11.18,11.205,2683.0
2014-11-27,11.215,11.345,11.215,11.34,2766.0
2014-11-28,11.26,11.305,11.245,11.29,1553.0
2014-12-01,11.275,11.275,11.215,11.215,1077.0
2014-12-02,11.275,11.325,11.275,11.325,3847.0
2014-12-03,11.25,11.25,11.22,11.245,573.0
2014-12-04,11.245,11.275,11.185,11.23,14315.0
2014-12-05,11.33,11.33,11.31,11.33,1088.0
2014-12-08,11.29,11.29,11.235,11.265,525.0
2014-12-09,11.14,11.155,11.095,11.11,1179.0
2014-12-10,11.15,11.15,11.03,11.105,2752.0
2014-12-11,11.17,11.205,11.105,11.105,398.0
2014-12-12,11.105,11.105,10.965,11.01,2443.0
2014-12-15,11.025,11.025,10.84,10.87,2670.0
2014-12-16,10.82,11.015,10.82,11.0,3583.0
2014-12-17,10.965,11.06,10.965,10.985,15909.0
2014-12-18,11.095,11.15,11.07,11.15,2863.0
2014-12-19,11.135,11.215,11.135,11.195,1966.0
2014-12-22,11.235,11.275,11.205,11.26,1923.0
2014-12-23,11.275,11.275,11.205,11.235,11579.0
2014-12-24,11.23,11.305,11.23,11.305,261.0
2014-12-29,11.19,11.23,11.19,11.215,4128.0
2014-12-30,11.18,11.18,11.105,11.13,497.0
2014-12-31,11.135,11.135,11.08,11.08,1988.0
2015-01-02,11.125,11.14,11.105,11.14,2889.0
2015-01-05,11.01,11.01,10.85,10.865,6535.0
2015-01-06,10.895,10.92,10.795,10.795,3706.0
2015-01-07,10.955,10.98,10.895,10.95,5394.0
2015-01-08,10.985,11.08,10.985,11.065,11673.0
2015-01-09,11.135,11.135,11.02,11.065,3345.0
2015-01-12,11.095,11.125,11.02,11.12,3919.0
2015-01-13,11.275,11.295,11.14,11.2,5165.0
2015-01-14,11.125,11.17,11.12,11.17,1394.0
2015-01-15,11.2,11.275,11.155,11.22,5244.0
2015-01-16,11.32,11.4,11.295,11.375,4095.0
2015-01-19,11.415,11.415,11.325,11.385,25176.0
2015-01-20,11.51,11.56,11.49,11.555,8900.0
2015-01-21,11.535,11.89,11.535,11.89,3431.0
2015-01-22,11.86,12.08,11.85,11.93,4618.0
2015-01-23,11.94,11.94,11.91,11.915,5363.0
2015-01-26,12.065,12.145,12.035,12.095,3097.0
2015-01-27,12.045,12.065,12.045,12.065,3663.0
2015-01-28,12.09,12.485,12.015,12.095,14572.0
2015-01-29,12.14,12.295,12.14,12.265,21134.0
2015-01-30,12.28,12.285,12.175,12.19,24066.0
2015-02-02,12.175,12.23,12.13,12.23,9385.0
2015-02-03,12.235,12.245,12.185,12.23,12513.0
2015-02-04,12.215,12.34,12.215,12.26,12894.0
2015-02-05,12.275,12.315,12.25,12.28,20082.0
2015-02-06,12.23,12.245,12.2,12.2,3569.0
2015-02-09,12.08,12.115,12.08,12.11,2388.0
2015-02-10,12.215,12.355,12.215,12.31,8352.0
2015-02-11,12.31,12.34,12.265,12.28,4541.0
2015-02-12,12.31,12.37,12.28,12.37,5941.0
2015-02-13,12.385,12.42,12.37,12.42,26250.0
2015-02-17,12.33,12.39,12.3,12.37,10940.0
2015-02-18,12.465,12.495,12.435,12.485,1073.0
2015-02-19,12.575,12.64,12.56,12.585,2811.0
2015-02-20,12.57,12.775,12.57,12.76,7814.0
2015-02-23,12.71,12.74,12.7,12.725,3609.0
2015-02-24,12.76,12.855,12.73,12.755,29790.0
2015-02-25,12.64,12.7,12.64,12.665,5323.0
2015-02-26,12.715,12.745,12.695,12.745,6709.0
2015-02-27,12.73,12.77,12.7,12.725,2709.0
2015-03-02,12.725,12.775,12.71,12.775,7176.0
2015-03-03,12.65,12.65,12.585,12.62,16783.0
2015-03-04,12.47,12.525,12.47,12.495,755.0
2015-03-05,12.585,12.65,12.575,12.64,10835.0
2015-03-06,12.65,12.65,12.57,12.65,2054.0
2015-03-09,12.57,12.59,12.555,12.57,5927.0
2015-03-10,12.405,12.405,12.355,12.375,2492.0
2015-03-11,12.415,12.51,12.415,12.495,8829.0
2015-03-12,12.525,12.545,12.485,12.53,6355.0
2015-03-13,12.57,12.6,12.54,12.59,3113.0
2015-03-16,12.64,12.73,12.64,12.73,12080.0
2015-03-17,12.685,12.725,12.63,12.715,2842.0
2015-03-18,12.74,12.805,12.71,12.77,11483.0
2015-03-19,12.805,12.84,12.8,12.825,16693.0
2015-03-20,12.895,12.94,12.885,12.925,1766.0
2015-03-23,12.925,12.93,12.9,12.9,1642.0
2015-03-24,12.9,12.96,12.895,12.91,8466.0
2015-03-25,12.925,12.94,12.85,12.87,34434.0
2015-03-26,12.655,12.705,12.64,12.645,1490.0
2015-03-27,12.685,12.81,12.685,12.81,12591.0
2015-03-30,12.875,12.95,12.875,12.93,4860.0
2015-03-31,12.78,12.795,12.685,12.69,10087.0
2015-04-01,12.705,12.76,12.69,12.76,5341.0
2015-04-02,12.795,12.815,12.76,12.79,1445.0
2015-04-06,12.765,12.86,12.75,12.83,4395.0
2015-04-07,12.885,12.9,12.83,12.83,11869.0
2015-04-08,12.87,12.96,12.87,12.915,18328.0
2015-04-09,12.945,13.005,12.935,13.005,8830.0
2015-04-10,12.965,13.01,12.965,13.01,4811.0
2015-04-13,12.975,12.98,12.93,12.965,7854.0
2015-04-14,12.945,12.965,12.905,12.96,9691.0
2015-04-15,13.05,13.05,12.795,12.815,12979.0
2015-04-16,12.765,12.765,12.705,12.705,19607.0
2015-04-17,12.52,12.61,12.51,12.58,1828.0
2015-04-20,12.61,12.655,12.61,12.645,4013.0
2015-04-21,12.78,12.815,12.78,12.805,2891.0
2015-04-22,12.75,12.765,12.715,12.745,2084.0
2015-04-23,12.69,12.705,12.645,12.705,2967.0
2015-04-24,12.76,12.825,12.745,12.81,17873.0
2015-04-27,12.86,12.87,12.815,12.815,2456.0
2015-04-28,12.79,12.79,12.715,12.75,7022.0
2015-04-29,12.63,12.63,12.535,12.55,10633.0
2015-04-30,12.555,12.595,12.535,12.57,60196.0
2015-05-01,12.715,12.795,12.715,12.795,27585.0
2015-05-04,12.7,12.715,12.685,12.69,16540.0
2015-05-05,12.595,12.595,12.44,12.455,13537.0
2015-05-06,12.46,12.46,12.385,12.455,749.0
2015-05-07,12.51,12.58,12.5,12.565,8459.0
2015-05-08,12.79,12.81,12.78,12.78,1571.0
2015-05-11,12.69,12.715,12.67,12.69,3733.0
2015-05-12,12.645,12.645,12.58,12.615,12900.0
2015-05-13,12.66,12.66,12.615,12.615,166.0
2015-05-14,12.72,12.845,12.705,12.84,6641.0
2015-05-15,12.795,12.845,12.79,12.845,40061.0
2015-05-19,12.98,12.98,12.96,12.965,7200.0
2015-05-20,12.975,12.99,12.965,12.98,2163.0
2015-05-21,13.01,13.055,13.01,13.055,4428.0
2015-05-22,13.07,13.085,13.05,13.07,1370.0
2015-05-25,13.085,13.095,13.07,13.095,4259.0
2015-05-26,13.025,13.025,12.905,12.92,8766.0
2015-05-27,13.02,13.15,13.02,13.135,21605.0
2015-05-28,13.13,13.13,13.07,13.085,7050.0
2015-05-29,13.13,13.13,12.99,13.13,921.0
2015-06-01,13.035,13.035,12.99,13.02,12727.0
2015-06-02,12.98,12.98,12.92,12.93,7788.0
2015-06-03,13.055,13.13,13.055,13.085,19725.0
2015-06-04,13.04,13.1,12.98,12.99,34520.0
2015-06-05,12.84,12.84,12.765,12.765,788.0
2015-06-08,12.715,12.745,12.69,12.69,2572.0
2015-06-09,12.595,12.6,12.535,12.58,7445.0
2015-06-10,12.645,12.795,12.645,12.795,5559.0
2015-06-11,12.86,12.86,12.815,12.815,25286.0
2015-06-12,12.7,12.75,12.7,12.735,2252.0
2015-06-15,12.6,12.66,12.6,12.66,2697.0
2015-06-16,12.61,12.67,12.595,12.645,2079.0
2015-06-17,12.61,12.61,12.535,12.535,2471.0
2015-06-18,12.535,12.715,12.5,12.685,7714.0
2015-06-19,12.69,12.69,12.67,12.67,1719.0
2015-06-22,12.86,12.995,12.86,12.96,9916.0
2015-06-23,13.05,13.05,12.995,13.02,6613.0
2015-06-24,12.98,13.01,12.935,12.975,3046.0
2015-06-25,12.955,12.965,12.905,12.92,5512.0
2015-06-26,12.97,12.97,12.88,12.89,1351.0
2015-06-29,12.74,12.74,12.545,12.545,13593.0
2015-06-30,12.785,12.785,12.62,12.65,66288.0
2015-07-02,12.83,12.845,12.785,12.785,9320.0
2015-07-03,12.86,12.86,12.83,12.83,2008.0
2015-07-06,12.7,12.7,12.605,12.7,468.0
2015-07-07,12.67,12.68,12.525,12.55,7231.0
2015-07-08,12.48,12.48,12.365,12.405,255524.0
2015-07-09,12.65,12.665,12.595,12.595,35743.0
2015-07-10,13.03,13.03,12.97,12.98,7326.0
2015-07-13,13.09,13.105,13.04,13.045,12597.0
2015-07-14,13.175,13.205,13.175,13.205,201.0
2015-07-15,13.225,13.36,13.225,13.31,11430.0
2015-07-16,13.49,13.51,13.31,13.31,902.0
2015-07-17,13.46,13.505,13.46,13.475,11425.0
2015-07-20,13.525,13.54,13.51,13.54,5625.0
2015-07-21,13.475,13.475,13.42,13.42,879.0
2015-07-22,13.415,13.435,13.405,13.42,3159.0
2015-07-23,13.375,13.415,13.36,13.385,3206.0
2015-07-24,13.415,13.415,13.27,13.285,17638.0
2015-07-27,13.22,13.225,13.165,13.175,11499.0
2015-07-28,13.195,13.22,13.165,13.22,5451.0
2015-07-29,13.19,13.255,13.165,13.255,33004.0
2015-07-30,13.28,13.315,13.24,13.315,33600.0
2015-07-31,13.42,13.48,13.42,13.46,3047.0
2015-08-04,13.53,13.545,13.525,13.53,1556.0
2015-08-05,13.6,13.63,13.6,13.63,4198.0
2015-08-06,13.605,13.605,13.505,13.51,34176.0
2015-08-07,13.51,13.51,13.435,13.495,2792.0
2015-08-10,13.555,13.555,13.53,13.53,2339.0
2015-08-11,13.435,13.45,13.39,13.415,8472.0
2015-08-12,13.145,13.165,13.075,13.13,12091.0
2015-08-13,13.21,13.27,13.21,13.265,10486.0
2015-08-14,13.235,13.325,13.21,13.325,24565.0
2015-08-17,13.21,13.255,13.21,13.24,13930.0
2015-08-18,13.205,13.225,13.145,13.145,3703.0
2015-08-19,13.115,13.13,13.07,13.085,1982.0
2015-08-20,12.955,12.955,12.77,12.77,23956.0
2015-08-21,12.77,12.835,12.605,12.605,47794.0
2015-08-24,12.105,12.45,12.09,12.26,20433.0
2015-08-25,12.79,12.79,12.455,12.5,21895.0
2015-08-26,12.725,12.74,12.515,12.74,12712.0
2015-08-27,12.635,12.745,12.625,12.71,24713.0
2015-08-28,12.715,12.74,12.655,12.68,13417.0
2015-08-31,12.71,12.71,12.565,12.565,3090.0
2015-09-01,12.195,12.245,12.17,12.18,20282.0
2015-09-02,12.405,12.425,12.36,12.395,6750.0
2015-09-03,12.44,12.455,12.375,12.375,5234.0
2015-09-04,12.165,12.195,12.12,12.14,2628.0
2015-09-08,12.465,12.465,12.36,12.45,62707.0
2015-09-09,12.595,12.595,12.455,12.455,2886.0
2015-09-10,12.525,12.54,12.51,12.51,3900.0
2015-09-11,12.455,12.515,12.455,12.51,2940.0
2015-09-14,12.42,12.425,12.42,12.42,258.0
2015-09-15,12.455,12.515,12.45,12.515,334.0
2015-09-16,12.58,12.605,12.575,12.575,2663.0
2015-09-17,12.565,12.67,12.565,12.665,4883.0
2015-09-18,12.375,12.405,12.345,12.405,4540.0
2015-09-21,12.41,12.41,12.33,12.36,1964.0
2015-09-22,12.14,12.14,12.05,12.09,18224.0
2015-09-23,12.12,12.12,12.06,12.105,10975.0
2015-09-24,12.08,12.08,11.97,12.065,23265.0
2015-09-25,12.22,12.26,12.13,12.155,24710.0
2015-09-28,12.125,12.125,11.98,12.0,14902.0
2015-09-29,11.985,12.045,11.965,11.985,13699.0
2015-09-30,12.185,12.185,12.07,12.14,2972.0
2015-10-01,12.14,12.14,12.045,12.055,10416.0
2015-10-02,12.04,12.215,12.01,12.16,12238.0
2015-10-05,12.35,12.365,12.31,12.355,13818.0
2015-10-06,12.37,12.41,12.35,12.38,2948.0
2015-10-07,12.5,12.535,12.46,12.535,14863.0
2015-10-08,12.49,12.59,12.49,12.565,6494.0
2015-10-09,12.575,12.575,12.49,12.515,10210.0
2015-10-13,12.485,12.505,12.44,12.445,6299.0
2015-10-14,12.455,12.5,12.385,12.385,552.0
2015-10-15,12.47,12.49,12.47,12.49,974.0
2015-10-16,12.53,12.56,12.515,12.55,1811.0
2015-10-19,12.55,12.605,12.55,12.595,2952.0
2015-10-20,12.535,12.565,12.535,12.545,1211.0
2015-10-21,12.65,12.75,12.65,12.7,2320.0
2015-10-22,12.755,12.855,12.755,12.825,115130.0
2015-10-23,12.96,13.02,12.95,13.01,18706.0
2015-10-26,12.95,12.95,12.915,12.945,1532.0
2015-10-27,12.9,12.93,12.9,12.905,10948.0
2015-10-28,12.915,12.95,12.86,12.86,258312.0
2015-10-29,12.765,12.8,12.765,12.8,6473.0
2015-10-30,12.815,12.815,12.7,12.71,2870.0
2015-11-02,12.8,12.84,12.78,12.84,9349.0
2015-11-03,12.795,12.815,12.78,12.78,324947.0
2015-11-04,12.81,12.845,12.8,12.815,31930.0
2015-11-05,12.87,12.87,12.8,12.81,31651.0
2015-11-06,12.825,12.875,12.825,12.87,4591.0
2015-11-09,12.795,12.795,12.665,12.665,105913.0
2015-11-10,12.685,12.7,12.64,12.7,2936.0
2015-11-11,12.81,12.815,12.8,12.8,2150.0
2015-11-12,12.74,12.74,12.64,12.665,2889.0
2015-11-13,12.635,12.635,12.575,12.575,10448.0
2015-11-16,12.625,12.71,12.625,12.71,60921.0
2015-11-17,12.755,12.81,12.735,12.74,16803.0
2015-11-18,12.84,12.89,12.83,12.875,16079.0
2015-11-19,12.875,12.945,12.875,12.93,7769.0
2015-11-20,12.975,12.975,12.93,12.935,748.0
2015-11-23,12.935,12.945,12.86,12.935,18405.0
2015-11-24,12.77,12.81,12.77,12.795,410.0
2015-11-25,12.825,12.86,12.825,12.83,88188.0
2015-11-26,12.915,12.92,12.855,12.92,22805.0
2015-11-27,12.905,12.965,12.875,12.875,27230.0
2015-11-30,12.92,12.92,12.84,12.875,15331.0
2015-12-01,12.995,13.02,12.98,13.02,6588.0
2015-12-02,13.005,13.005,12.905,12.905,13124.0
2015-12-03,12.885,12.885,12.75,12.77,140180.0
2015-12-04,12.795,12.92,12.795,12.8,3680.0
2015-12-07,12.95,12.99,12.945,12.945,32684.0
2015-12-08,12.83,12.86,12.815,12.84,15915.0
2015-12-09,12.83,12.915,12.77,12.795,15069.0
2015-12-10,12.84,12.87,12.83,12.855,3316.0
2015-12-11,12.725,12.725,12.71,12.71,192.0
2015-12-14,12.75,12.75,12.62,12.64,6822.0
2015-12-15,12.785,12.815,12.77,12.81,3660.0
2015-12-16,12.975,13.08,12.965,12.965,2868.0
2015-12-17,13.11,13.14,13.1,13.11,13290.0
2015-12-18,13.02,13.02,12.93,12.95,10300.0
2015-12-21,13.07,13.1,12.98,13.005,7241.0
2015-12-22,13.005,13.08,12.99,13.07,26524.0
2015-12-23,13.16,13.215,13.14,13.16,8641.0
2015-12-24,13.175,13.22,13.175,13.19,8450.0
2015-12-29,13.275,13.305,13.26,13.26,6738.0
2015-12-30,13.33,13.33,13.255,13.27,4304.0
2015-12-31,13.155,13.155,13.05,13.07,13975.0
2016-01-04,12.925,12.925,12.815,12.875,19126.0
2016-01-05,12.905,12.965,12.865,12.965,46774.0
2016-01-06,12.77,12.835,12.745,12.805,16700.0
2016-01-07,12.625,12.655,12.555,12.585,4976.0
2016-01-08,12.675,12.675,12.47,12.51,33243.0
2016-01-11,12.54,12.55,12.51,12.51,1999.0
2016-01-12,12.64,12.64,12.595,12.625,6775.0
2016-01-13,12.735,12.745,12.55,12.55,33186.0
2016-01-14,12.585,12.76,12.585,12.745,3539.0
2016-01-15,12.45,12.48,12.375,12.45,7756.0
2016-01-18,12.44,12.485,12.305,12.32,6881.0
2016-01-19,12.55,12.6,12.47,12.485,50932.0
2016-01-20,12.335,12.405,12.11,12.25,26034.0
2016-01-21,12.11,12.19,12.04,12.13,41092.0
2016-01-22,12.315,12.375,12.28,12.35,29702.0
2016-01-25,12.315,12.365,12.295,12.315,28660.0
2016-01-26,12.28,12.375,12.275,12.35,41908.0
2016-01-27,12.345,12.435,12.33,12.35,31083.0
2016-01-28,12.33,12.33,12.245,12.265,15515.0
2016-01-29,12.265,12.455,12.265,12.455,40935.0
2016-02-01,12.36,12.405,12.345,12.395,35829.0
2016-02-02,12.305,12.305,12.16,12.19,47385.0
2016-02-03,12.115,12.115,11.935,11.935,17126.0
2016-02-04,11.895,12.03,11.865,11.965,25954.0
2016-02-05,12.015,12.03,11.95,11.955,31199.0
2016-02-08,11.85,11.85,11.7,11.705,35660.0
2016-02-09,11.51,11.66,11.51,11.66,23457.0
2016-02-10,11.705,11.765,11.705,11.72,18712.0
2016-02-11,11.59,11.59,11.455,11.5,14069.0
2016-02-12,11.495,11.585,11.465,11.585,82261.0
2016-02-16,11.75,11.845,11.75,11.835,66158.0
2016-02-17,11.91,11.925,11.895,11.905,14844.0
2016-02-18,11.965,11.965,11.81,11.91,70262.0
2016-02-19,11.895,11.925,11.85,11.905,26614.0
2016-02-22,11.895,11.97,11.895,11.94,22969.0
2016-02-23,11.965,11.965,11.82,11.82,26725.0
2016-02-24,11.705,11.715,11.64,11.655,21259.0
2016-02-25,11.685,11.705,11.655,11.67,14629.0
2016-02-26,11.79,11.79,11.67,11.675,16694.0
2016-02-29,11.685,11.705,11.625,11.625,29878.0
2016-03-01,11.745,11.82,11.745,11.805,20280.0
2016-03-02,11.875,11.92,11.875,11.905,19634.0
2016-03-03,11.985,12.0,11.965,11.985,26487.0
2016-03-04,12.11,12.11,12.015,12.03,14725.0
2016-03-07,11.94,12.01,11.925,11.995,46852.0
2016-03-08,12.0,12.0,11.955,11.985,157558.0
2016-03-09,12.03,12.03,11.86,11.865,23313.0
2016-03-10,12.025,12.055,11.895,11.95,15862.0
2016-03-11,12.07,12.155,12.03,12.155,30537.0
2016-03-14,12.145,12.185,12.115,12.17,18924.0
2016-03-15,12.095,12.125,12.095,12.115,22027.0
2016-03-16,12.055,12.08,11.985,12.0,8452.0
2016-03-17,11.92,12.015,11.91,11.985,8843.0
2016-03-18,11.965,12.03,11.965,12.03,1769.0
2016-03-21,12.025,12.04,11.985,12.025,45007.0
2016-03-22,11.935,12.01,11.925,11.965,18377.0
2016-03-23,12.025,12.04,12.0,12.01,40200.0
2016-03-24,11.92,11.95,11.91,11.94,17520.0
2016-03-28,11.965,11.98,11.94,11.94,19078.0
2016-03-29,11.895,11.98,11.88,11.98,15335.0
2016-03-30,11.995,12.0,11.97,11.98,8054.0
2016-03-31,11.87,11.94,11.82,11.89,111952.0
2016-04-01,11.745,11.795,11.725,11.745,23408.0
2016-04-04,11.82,11.82,11.765,11.795,11643.0
2016-04-05,11.705,11.705,11.63,11.63,76038.0
2016-04-06,11.665,11.745,11.665,11.725,10887.0
2016-04-07,11.705,11.735,11.63,11.65,33020.0
2016-04-08,11.775,11.795,11.72,11.75,19530.0
2016-04-11,11.735,11.78,11.66,11.71,14022.0
2016-04-12,11.71,11.72,11.66,11.69,19812.0
2016-04-13,11.89,11.925,11.85,11.925,71105.0
2016-04-14,11.995,12.04,11.985,12.025,19412.0
2016-04-15,11.995,12.05,11.98,11.985,28505.0
2016-04-18,12.02,12.065,11.995,12.035,42517.0
2016-04-19,12.11,12.13,12.085,12.085,133635.0
2016-04-20,12.14,12.14,12.085,12.14,35299.0
2016-04-21,12.13,12.145,12.08,12.125,4411.0
2016-04-22,12.05,12.085,12.025,12.055,33430.0
2016-04-25,11.995,12.02,11.965,11.97,38320.0
2016-04-26,12.0,12.035,11.965,11.995,8667.0
2016-04-27,11.95,12.025,11.94,11.985,17792.0
2016-04-28,11.835,11.895,11.745,11.78,17401.0
2016-04-29,11.75,11.75,11.675,11.725,47646.0
2016-05-02,11.79,11.825,11.765,11.81,70562.0
2016-05-03,11.795,11.825,11.725,11.78,27886.0
2016-05-04,11.79,11.81,11.765,11.79,121117.0
2016-05-05,11.745,11.775,11.725,11.745,14959.0
2016-05-06,11.775,11.865,11.775,11.835,13002.0
2016-05-09,11.94,11.94,11.87,11.87,15897.0
2016-05-10,11.935,12.02,11.935,11.995,9670.0
2016-05-11,11.91,11.925,11.835,11.835,68169.0
2016-05-12,11.88,11.88,11.79,11.825,26820.0
2016-05-13,11.79,11.835,11.765,11.775,41103.0
2016-05-16,11.81,11.895,11.81,11.89,27039.0
2016-05-17,11.89,11.895,11.805,11.825,21698.0
2016-05-18,11.895,11.955,11.87,11.905,19891.0
2016-05-19,11.955,11.955,11.87,11.895,23210.0
2016-05-20,12.025,12.055,12.01,12.01,7726.0
2016-05-24,12.11,12.185,12.11,12.17,19704.0
2016-05-25,12.26,12.26,12.195,12.195,17580.0
2016-05-26,12.165,12.21,12.14,12.185,7306.0
2016-05-27,12.255,12.255,12.195,12.215,20224.0
2016-05-30,12.275,12.31,12.215,12.215,7186.0
2016-05-31,12.33,12.33,12.21,12.23,8898.0
2016-06-01,12.18,12.2,12.145,12.185,16866.0
2016-06-02,12.18,12.215,12.145,12.2,22904.0
2016-06-03,12.125,12.14,12.055,12.14,6566.0
2016-06-06,12.185,12.185,12.095,12.095,8074.0
2016-06-07,12.17,12.185,12.115,12.115,28666.0
2016-06-08,12.095,12.125,12.08,12.125,10022.0
2016-06-09,11.965,12.0,11.94,11.965,12941.0
2016-06-10,11.705,11.72,11.635,11.65,28089.0
2016-06-13,11.58,11.605,11.5,11.5,6177.0
2016-06-14,11.45,11.45,11.32,11.32,23353.0
2016-06-15,11.49,11.615,11.465,11.545,20213.0
2016-06-16,11.43,11.605,11.43,11.475,42208.0
2016-06-17,11.545,11.645,11.515,11.645,36667.0
2016-06-20,11.85,11.91,11.845,11.845,57766.0
2016-06-21,11.935,12.01,11.91,11.98,163421.0
2016-06-22,12.02,12.035,11.82,11.955,14711.0
2016-06-23,12.165,12.23,12.085,12.18,9087.0
2016-06-24,11.47,11.62,11.4,11.46,109618.0
2016-06-27,11.3,11.305,11.135,11.16,200123.0
2016-06-28,11.435,11.485,11.4,11.46,16313.0
2016-06-29,11.65,11.715,11.645,11.7,54494.0
2016-06-30,11.7,11.835,11.675,11.805,64859.0
2016-07-04,11.765,11.805,11.66,11.805,12798.0
2016-07-05,11.715,11.715,11.6,11.605,9325.0
2016-07-06,11.515,11.585,11.47,11.535,19479.0
2016-07-07,11.56,11.57,11.53,11.545,17476.0
2016-07-08,11.715,11.8,11.7,11.785,7935.0
2016-07-11,11.935,12.06,11.935,12.035,10437.0
2016-07-12,12.115,12.12,12.085,12.09,7255.0
2016-07-13,12.245,12.245,12.015,12.05,38790.0
2016-07-14,12.12,12.13,12.035,12.065,12538.0
2016-07-15,12.065,12.075,12.02,12.035,17734.0
2016-07-18,12.13,12.165,12.115,12.115,2910.0
2016-07-19,12.045,12.075,12.045,12.065,15246.0
2016-07-20,12.2,12.2,12.16,12.19,6500.0
2016-07-21,12.165,12.175,12.135,12.165,10974.0
2016-07-22,12.22,12.29,12.22,12.275,14127.0
2016-07-25,12.32,12.32,12.29,12.3,5931.0
2016-07-26,12.375,12.385,12.33,12.33,7891.0
2016-07-27,12.39,12.39,12.33,12.365,8715.0
2016-07-28,12.335,12.365,12.32,12.365,7409.0
2016-07-29,12.365,12.405,12.365,12.405,5500.0
2016-08-02,12.29,12.29,12.245,12.29,3348.0
2016-08-03,12.23,12.23,12.2,12.2,9834.0
2016-08-04,12.23,12.23,12.205,12.215,12874.0
2016-08-05,12.35,12.435,12.35,12.435,4963.0
2016-08-08,12.43,12.46,12.43,12.46,7300.0
2016-08-09,12.545,12.55,12.53,12.545,12128.0
2016-08-10,12.52,12.53,12.5,12.5,17866.0
2016-08-11,12.535,12.575,12.515,12.53,15039.0
2016-08-12,12.515,12.515,12.46,12.46,4683.0
2016-08-15,12.49,12.5,12.465,12.475,10173.0
2016-08-16,12.42,12.445,12.4,12.405,9549.0
2016-08-17,12.405,12.405,12.345,12.405,71867.0
2016-08-18,12.375,12.375,12.345,12.365,11027.0
2016-08-19,12.345,12.385,12.335,12.385,5638.0
2016-08-22,12.39,12.49,12.39,12.485,10547.0
2016-08-23,12.52,12.55,12.485,12.5,9288.0
2016-08-24,12.52,12.545,12.49,12.49,4314.0
2016-08-25,12.485,12.485,12.435,12.46,3891.0
2016-08-26,12.46,12.475,12.385,12.415,5968.0
2016-08-29,12.465,12.475,12.435,12.465,26971.0
2016-08-30,12.52,12.55,12.445,12.535,8058.0
2016-08-31,12.575,12.575,12.515,12.535,22026.0
2016-09-01,12.645,12.645,12.55,12.62,21825.0
2016-09-02,12.65,12.66,12.62,12.645,4940.0
2016-09-06,12.62,12.62,12.55,12.585,15010.0
2016-09-07,12.605,12.7,12.605,12.66,16149.0
2016-09-08,12.685,12.685,12.65,12.66,14315.0
2016-09-09,12.615,12.615,12.485,12.485,4175.0
2016-09-12,12.485,12.615,12.485,12.615,61555.0
2016-09-13,12.55,12.55,12.435,12.5,6038.0
2016-09-14,12.49,12.505,12.475,12.475,4964.0
2016-09-15,12.5,12.56,12.5,12.56,3248.0
2016-09-16,12.485,12.515,12.435,12.435,7987.0
2016-09-19,12.515,12.565,12.5,12.53,23892.0
2016-09-20,12.66,12.66,12.6,12.6,4794.0
2016-09-21,12.705,12.725,12.65,12.725,19745.0
2016-09-22,12.765,12.82,12.765,12.805,3715.0
2016-09-23,12.79,12.83,12.785,12.81,16782.0
2016-09-26,12.7,12.75,12.66,12.75,10548.0
2016-09-27,12.735,12.775,12.715,12.76,9606.0
2016-09-28,12.79,12.805,12.715,12.765,6209.0
2016-09-29,12.7,12.73,12.645,12.68,78451.0
2016-09-30,12.645,12.775,12.645,12.705,9924.0
2016-10-03,12.68,12.715,12.665,12.68,20283.0
2016-10-04,12.79,12.8,12.73,12.76,7164.0
2016-10-05,12.82,12.82,12.775,12.79,11226.0
2016-10-06,12.765,12.775,12.735,12.775,11662.0
2016-10-07,12.715,12.745,12.68,12.705,10724.0
2016-10-11,12.66,12.66,12.55,12.59,16937.0
2016-10-12,12.575,12.575,12.535,12.56,29200.0
2016-10-13,12.425,12.475,12.365,12.46,9164.0
2016-10-14,12.535,12.535,12.42,12.425,9759.0
2016-10-17,12.41,12.41,12.365,12.365,7486.0
2016-10-18,12.465,12.505,12.465,12.49,38396.0
2016-10-19,12.495,12.55,12.46,12.545,10318.0
2016-10-20,12.55,12.635,12.55,12.635,6720.0
2016-10-21,12.665,12.72,12.66,12.705,21976.0
2016-10-24,12.72,12.76,12.72,12.72,4977.0
2016-10-25,12.705,12.72,12.665,12.715,14198.0
2016-10-26,12.66,12.69,12.645,12.66,14719.0
2016-10-27,12.715,12.745,12.68,12.68,8440.0
2016-10-28,12.68,12.69,12.55,12.66,10807.0
2016-10-31,12.665,12.715,12.66,12.66,12198.0
2016-11-01,12.7,12.7,12.575,12.59,12735.0
2016-11-02,12.59,12.635,12.55,12.56,17325.0
2016-11-03,12.615,12.615,12.505,12.51,89129.0
2016-11-04,12.46,12.495,12.435,12.435,29453.0
2016-11-07,12.55,12.58,12.525,12.525,15387.0
2016-11-08,12.52,12.58,12.52,12.525,4317.0
2016-11-09,12.525,12.675,12.51,12.645,23022.0
2016-11-10,12.705,12.705,12.595,12.66,6155.0
2016-11-11,12.645,12.645,12.575,12.62,8900.0
2016-11-14,12.59,12.605,12.56,12.59,32945.0
2016-11-15,12.52,12.58,12.505,12.565,44174.0
2016-11-16,12.46,12.48,12.395,12.425,14166.0
2016-11-17,12.48,12.565,12.48,12.535,11825.0
2016-11-18,12.48,12.48,12.41,12.44,8736.0
2016-11-21,12.41,12.435,12.395,12.435,7611.0
2016-11-22,12.435,12.51,12.425,12.51,55816.0
2016-11-23,12.435,12.495,12.42,12.495,11050.0
2016-11-24,12.475,12.545,12.395,12.52,26388.0
2016-11-25,12.575,12.605,12.52,12.59,2498.0
2016-11-28,12.475,12.475,12.42,12.44,21895.0
2016-11-29,12.45,12.525,12.45,12.45,904.0
2016-11-30,12.545,12.545,12.465,12.505,12991.0
2016-12-01,12.44,12.44,12.325,12.34,22370.0
2016-12-02,12.255,12.35,12.255,12.32,10933.0
2016-12-05,12.37,12.435,12.37,12.42,8977.0
2016-12-06,12.435,12.545,12.435,12.535,53192.0
2016-12-07,12.56,12.705,12.56,12.675,19622.0
2016-12-08,12.665,12.665,12.605,12.62,41964.0
2016-12-09,12.615,12.65,12.605,12.65,9475.0
2016-12-12,12.58,12.58,12.545,12.55,10805.0
2016-12-13,12.645,12.72,12.645,12.705,22566.0
2016-12-14,12.65,12.73,12.635,12.7,17923.0
2016-12-15,12.72,12.735,12.69,12.69,8359.0
2016-12-16,12.705,12.73,12.69,12.705,46230.0
2016-12-19,12.75,12.785,12.735,12.735,18619.0
2016-12-20,12.72,12.765,12.72,12.745,21257.0
2016-12-21,12.745,12.79,12.745,12.79,11331.0
2016-12-22,12.82,12.845,12.8,12.815,13898.0
2016-12-23,12.93,12.93,12.82,12.87,26066.0
2016-12-28,12.915,12.915,12.835,12.845,22780.0
2016-12-29,12.82,12.87,12.805,12.82,4170.0
2016-12-30,12.86,12.86,12.8,12.83,3501.0
2017-01-03,12.89,12.89,12.82,12.87,16914.0
2017-01-04,12.86,12.89,12.845,12.89,5151.0
2017-01-05,12.94,12.955,12.91,12.955,20153.0
2017-01-06,12.9,12.94,12.87,12.915,60434.0
2017-01-09,12.89,12.89,12.835,12.87,14302.0
2017-01-10,12.87,12.89,12.855,12.855,15284.0
2017-01-11,12.885,12.91,12.835,12.875,18516.0
2017-01-12,12.855,12.875,12.82,12.87,13125.0
2017-01-13,12.875,12.91,12.875,12.875,4543.0
2017-01-16,12.97,13.0,12.885,13.0,10125.0
2017-01-17,12.79,12.805,12.76,12.76,21364.0
2017-01-18,12.82,12.93,12.775,12.91,10749.0
2017-01-19,12.98,13.0,12.96,12.98,2274.0
2017-01-20,13.08,13.085,13.03,13.05,6917.0
2017-01-23,13.03,13.04,12.985,13.01,16443.0
2017-01-24,12.93,12.995,12.885,12.885,19291.0
2017-01-25,12.98,12.995,12.97,12.995,10406.0
2017-01-26,13.01,13.025,12.94,12.94,17384.0
2017-01-27,13.0,13.0,12.955,12.995,22639.0
2017-01-30,12.915,12.915,12.845,12.87,27924.0
2017-01-31,12.82,12.83,12.775,12.8,12785.0
2017-02-01,12.93,12.94,12.89,12.925,11744.0
2017-02-02,12.885,12.885,12.845,12.87,11896.0
2017-02-03,12.925,12.925,12.885,12.9,22844.0
2017-02-06,12.855,12.91,12.83,12.9,154050.0
2017-02-07,12.945,12.96,12.925,12.94,10883.0
2017-02-08,12.94,12.985,12.915,12.98,19375.0
2017-02-09,12.955,13.025,12.955,13.0,17511.0
2017-02-10,12.96,12.995,12.945,12.995,37700.0
2017-02-13,13.025,13.07,13.01,13.03,48298.0
2017-02-14,12.955,13.015,12.945,13.015,14863.0
2017-02-15,12.985,13.065,12.985,13.05,25637.0
2017-02-16,13.055,13.095,13.025,13.085,54533.0
2017-02-17,13.04,13.08,13.015,13.03,13658.0
2017-02-21,13.095,13.155,13.08,13.155,16282.0
2017-02-22,13.155,13.195,13.125,13.155,63850.0
2017-02-23,13.14,13.175,13.12,13.175,45151.0
2017-02-24,13.015,13.055,13.0,13.05,20166.0
2017-02-27,12.98,13.105,12.98,13.085,6618.0
2017-02-28,13.15,13.23,13.15,13.195,50463.0
2017-03-01,13.33,13.445,13.33,13.44,26666.0
2017-03-02,13.415,13.425,13.385,13.39,67932.0
2017-03-03,13.43,13.485,13.415,13.46,24521.0
2017-03-06,13.43,13.44,13.385,13.43,29977.0
2017-03-07,13.36,13.425,13.35,13.375,44165.0
2017-03-08,13.445,13.46,13.4,13.425,81219.0
2017-03-09,13.485,13.495,13.44,13.485,18888.0
2017-03-10,13.525,13.565,13.525,13.545,15858.0
2017-03-13,13.62,13.62,13.565,13.58,55885.0
2017-03-14,13.565,13.565,13.5,13.51,81812.0
2017-03-15,13.525,13.58,13.525,13.565,67375.0
2017-03-16,13.555,13.67,13.555,13.67,49179.0
2017-03-17,13.67,13.71,13.64,13.68,28747.0
2017-03-20,13.71,13.72,13.635,13.655,31514.0
2017-03-21,13.71,13.71,13.6,13.62,34438.0
2017-03-22,13.6,13.625,13.58,13.585,27500.0
2017-03-23,13.585,13.64,13.58,13.64,18324.0
2017-03-24,13.695,13.725,13.67,13.71,19155.0
2017-03-27,13.67,13.735,13.67,13.735,9940.0
2017-03-28,13.735,13.805,13.735,13.765,85652.0
2017-03-29,13.725,13.765,13.72,13.735,38408.0
2017-03-30,13.705,13.705,13.68,13.68,6575.0
2017-03-31,13.635,13.69,13.625,13.665,12060.0
2017-04-03,13.705,13.72,13.65,13.68,25005.0
2017-04-04,13.72,13.735,13.695,13.715,12716.0
2017-04-05,13.72,13.745,13.69,13.695,42286.0
2017-04-06,13.705,13.71,13.665,13.695,29101.0
2017-04-07,13.57,13.68,13.57,13.655,31568.0
2017-04-10,13.6,13.6,13.54,13.555,55763.0
2017-04-11,13.625,13.64,13.56,13.64,11506.0
2017-04-12,13.6,13.6,13.515,13.56,38870.0
2017-04-13,13.505,13.555,13.445,13.525,13591.0
2017-04-17,13.57,13.61,13.545,13.6,22542.0
2017-04-18,13.585,13.635,13.545,13.615,8188.0
2017-04-19,13.71,13.71,13.655,13.655,298324.0
2017-04-20,13.8,13.82,13.75,13.75,43844.0
2017-04-21,13.82,13.82,13.775,13.815,33443.0
2017-04-24,14.08,14.16,14.08,14.16,42238.0
2017-04-25,14.42,14.42,14.285,14.325,39477.0
2017-04-26,14.31,14.345,14.3,14.34,24927.0
2017-04-27,14.345,14.385,14.29,14.365,23309.0
2017-04-28,14.41,14.425,14.355,14.37,25172.0
2017-05-01,14.41,14.48,14.37,14.455,15831.0
2017-05-02,14.52,14.56,14.48,14.55,30696.0
2017-05-03,14.55,14.55,14.48,14.525,21604.0
2017-05-04,14.6,14.69,14.575,14.67,22722.0
2017-05-05,14.73,14.755,14.685,14.71,34917.0
2017-05-08,14.69,14.71,14.655,14.71,29059.0
2017-05-09,14.725,14.725,14.645,14.655,39161.0
2017-05-10,14.675,14.675,14.605,14.645,31840.0
2017-05-11,14.67,14.67,14.6,14.63,30430.0
2017-05-12,14.66,14.725,14.655,14.71,13808.0
2017-05-15,14.7,14.725,14.66,14.71,27458.0
2017-05-16,14.8,14.8,14.74,14.74,20005.0
2017-05-17,14.745,14.745,14.63,14.635,30966.0
2017-05-18,14.58,14.685,14.58,14.685,38478.0
2017-05-19,14.74,14.74,14.685,14.69,35913.0
2017-05-23,14.715,14.745,14.69,14.725,62976.0
2017-05-24,14.69,14.71,14.6,14.63,40870.0
2017-05-25,14.655,14.7,14.655,14.69,7365.0
2017-05-26,14.615,14.62,14.59,14.615,50056.0
2017-05-29,14.635,14.725,14.63,14.725,7959.0
2017-05-30,14.645,14.655,14.6,14.615,14834.0
2017-05-31,14.725,14.74,14.685,14.7,11394.0
2017-06-01,14.755,14.82,14.715,14.8,11003.0
2017-06-02,14.905,14.945,14.875,14.935,31810.0
2017-06-05,14.865,14.865,14.82,14.84,30692.0
2017-06-06,14.785,14.8,14.745,14.745,16174.0
2017-06-07,14.81,14.835,14.795,14.835,17927.0
2017-06-08,14.74,14.8,14.74,14.78,163545.0
2017-06-09,14.7,14.7,14.645,14.67,17499.0
2017-06-12,14.635,14.635,14.48,14.495,26802.0
2017-06-13,14.49,14.52,14.475,14.51,10788.0
2017-06-14,14.535,14.535,14.475,14.495,33621.0
2017-06-15,14.325,14.4,14.285,14.38,26248.0
2017-06-16,14.455,14.455,14.395,14.455,23915.0
2017-06-19,14.56,14.56,14.505,14.525,76004.0
2017-06-20,14.535,14.535,14.425,14.44,12390.0
2017-06-21,14.455,14.48,14.44,14.465,7000.0
2017-06-22,14.425,14.425,14.385,14.41,18965.0
2017-06-23,14.48,14.495,14.45,14.465,9830.0
2017-06-26,14.52,14.52,14.465,14.465,22600.0
2017-06-27,14.44,14.45,14.395,14.395,23164.0
2017-06-28,14.395,14.395,14.345,14.36,11525.0
2017-06-29,14.33,14.33,14.155,14.18,142515.0
2017-06-30,14.23,14.23,14.125,14.155,21917.0
2017-07-04,14.195,14.195,14.025,14.11,16521.0
2017-07-05,14.07,14.155,14.045,14.15,213149.0
2017-07-06,14.06,14.095,14.005,14.07,119178.0
2017-07-07,13.97,13.99,13.945,13.985,16314.0
2017-07-10,14.015,14.03,13.99,14.005,9418.0
2017-07-11,14.025,14.095,14.025,14.06,23407.0
2017-07-12,14.165,14.19,13.95,14.0,43930.0
2017-07-13,14.03,14.045,14.0,14.03,18017.0
2017-07-14,14.04,14.06,14.005,14.025,17049.0
2017-07-17,14.045,14.085,14.025,14.06,7486.0
2017-07-18,13.975,14.03,13.96,14.0,21574.0
2017-07-19,14.0,14.04,14.0,14.025,10708.0
2017-07-20,14.095,14.095,14.005,14.08,42651.0
2017-07-21,13.99,13.99,13.895,13.97,18335.0
2017-07-24,13.895,13.895,13.835,13.88,10289.0
2017-07-25,13.93,13.97,13.905,13.91,19666.0
2017-07-26,13.975,13.99,13.935,13.96,7256.0
2017-07-27,14.03,14.07,14.005,14.005,56947.0
2017-07-28,13.91,13.93,13.85,13.85,28193.0
2017-07-31,13.985,14.015,13.97,13.99,29340.0
2017-08-01,14.135,14.155,14.115,14.15,44933.0
2017-08-02,14.18,14.195,14.135,14.19,21071.0
2017-08-03,14.18,14.21,14.175,14.2,29293.0
2017-08-04,14.265,14.29,14.25,14.285,32581.0
2017-08-08,14.29,14.34,14.25,14.25,21681.0
2017-08-09,14.23,14.285,14.23,14.285,65258.0
2017-08-10,14.175,14.175,14.085,14.085,32023.0
2017-08-11,14.055,14.055,14.005,14.03,13679.0
2017-08-14,14.165,14.19,14.15,14.155,12635.0
2017-08-15,14.21,14.21,14.14,14.19,13675.0
2017-08-16,14.175,14.205,14.125,14.125,10097.0
2017-08-17,14.11,14.115,14.045,14.045,6899.0
2017-08-18,13.95,13.985,13.945,13.975,49948.0
2017-08-21,13.96,13.96,13.89,13.935,11645.0
2017-08-22,13.945,14.015,13.945,14.015,19337.0
2017-08-23,13.99,14.0,13.95,13.97,11302.0
2017-08-24,13.935,13.96,13.92,13.945,16054.0
2017-08-25,14.0,14.005,13.945,13.97,12161.0
2017-08-28,13.93,14.0,13.93,14.0,13521.0
2017-08-29,13.93,14.005,13.92,13.96,26268.0
2017-08-30,13.99,14.055,13.99,14.04,11662.0
2017-08-31,14.045,14.045,14.005,14.005,14971.0
2017-09-01,13.97,13.97,13.905,13.91,39010.0
2017-09-05,13.875,13.875,13.77,13.8,26114.0
2017-09-06,13.895,13.92,13.675,13.74,102086.0
2017-09-07,13.74,13.77,13.69,13.705,94352.0
2017-09-08,13.745,13.77,13.725,13.76,17293.0
2017-09-11,13.875,13.875,13.825,13.825,16832.0
2017-09-12,13.895,13.93,13.865,13.92,11801.0
2017-09-13,13.92,13.92,13.85,13.85,26015.0
2017-09-14,13.835,13.905,13.835,13.89,40421.0
2017-09-15,13.84,13.91,13.84,13.895,5508.0
2017-09-18,13.975,14.06,13.945,14.06,25328.0
2017-09-19,14.06,14.095,14.055,14.085,22838.0
2017-09-20,14.055,14.125,14.055,14.1,13482.0
2017-09-21,14.11,14.11,14.07,14.07,15104.0
2017-09-22,14.125,14.155,14.08,14.15,49270.0
2017-09-25,14.085,14.115,14.045,14.115,14033.0
2017-09-26,14.055,14.085,14.03,14.055,13972.0
2017-09-27,14.07,14.19,14.015,14.135,36371.0
2017-09-28,14.215,14.23,14.18,14.18,22639.0
2017-09-29,14.26,14.34,14.255,14.315,23325.0
2017-10-02,14.325,14.365,14.3,14.35,14919.0
2017-10-03,14.38,14.38,14.34,14.365,18513.0
2017-10-04,14.33,14.35,14.315,14.315,13485.0
2017-10-05,14.395,14.45,14.35,14.435,9572.0
2017-10-06,14.39,14.39,14.35,14.365,39799.0
2017-10-10,14.445,14.5,14.42,14.45,19011.0
2017-10-11,14.475,14.5,14.45,14.46,18725.0
2017-10-12,14.485,14.505,14.45,14.475,53485.0
2017-10-13,14.58,14.595,14.545,14.565,4925.0
2017-10-16,14.625,14.635,14.57,14.605,34795.0
2017-10-17,14.545,14.595,14.545,14.57,9546.0
2017-10-18,14.595,14.595,14.525,14.525,24007.0
2017-10-19,14.505,14.53,14.485,14.525,22094.0
2017-10-20,14.65,14.7,14.65,14.66,6942.0
2017-10-23,14.7,14.715,14.675,14.68,17813.0
2017-10-24,14.705,14.76,14.68,14.745,20716.0
2017-10-25,14.73,14.825,14.715,14.815,26576.0
2017-10-26,14.865,14.91,14.855,14.875,13767.0
2017-10-27,14.93,14.93,14.88,14.895,13198.0
2017-10-30,14.895,14.95,14.895,14.935,44861.0
2017-10-31,15.0,15.095,15.0,15.07,58736.0
2017-11-01,15.125,15.135,15.055,15.055,9630.0
2017-11-02,14.99,15.03,14.99,15.03,6836.0
2017-11-03,14.935,14.96,14.895,14.95,28362.0
2017-11-06,14.905,14.95,14.905,14.905,28819.0
2017-11-07,14.985,14.985,14.92,14.935,20075.0
2017-11-08,14.93,14.95,14.895,14.91,10833.0
2017-11-09,14.835,14.835,14.74,14.795,27347.0
2017-11-10,14.775,14.775,14.74,14.755,58942.0
2017-11-13,14.66,14.745,14.66,14.73,19126.0
2017-11-14,14.715,14.775,14.66,14.76,17710.0
2017-11-15,14.715,14.755,14.7,14.705,23928.0
2017-11-16,14.755,14.815,14.745,14.81,24613.0
2017-11-17,14.855,14.855,14.76,14.795,19633.0
2017-11-20,14.865,14.895,14.815,14.865,28025.0
2017-11-21,14.935,14.945,14.91,14.945,15259.0
2017-11-22,14.97,14.97,14.875,14.875,18532.0
2017-11-23,14.945,15.065,14.89,15.065,33162.0
2017-11-24,15.055,15.125,15.0,15.125,35373.0
2017-11-27,14.985,15.015,14.96,15.0,18063.0
2017-11-28,15.04,15.15,15.04,15.135,13322.0
2017-11-29,15.205,15.205,15.095,15.135,17622.0
2017-11-30,15.22,15.24,15.175,15.19,15378.0
2017-12-01,14.895,14.985,14.88,14.91,22790.0
2017-12-04,14.935,15.015,14.855,14.855,52420.0
2017-12-05,14.785,14.84,14.785,14.835,12470.0
2017-12-06,14.76,14.92,14.74,14.905,15352.0
2017-12-07,14.99,15.015,14.96,14.975,17324.0
2017-12-08,15.065,15.095,15.03,15.085,31391.0
2017-12-11,15.12,15.12,15.08,15.095,13260.0
2017-12-12,15.095,15.15,15.095,15.135,34389.0
2017-12-13,15.165,15.19,15.135,15.145,23560.0
2017-12-14,15.125,15.135,14.935,14.985,7416.0
2017-12-15,15.01,15.145,14.985,15.145,27921.0
2017-12-18,15.22,15.31,15.22,15.27,28109.0
2017-12-19,15.3,15.335,15.245,15.26,37104.0
2017-12-20,15.245,15.245,15.15,15.175,34170.0
2017-12-21,15.11,15.125,15.08,15.105,24969.0
2017-12-22,15.175,15.175,15.11,15.12,12453.0
2017-12-27,15.085,15.085,15.005,15.005,9590.0
2017-12-28,15.055,15.055,14.985,14.99,23010.0
2017-12-29,14.99,15.015,14.975,14.985,21562.0
2018-01-02,15.025,15.03,14.985,15.03,35789.0
2018-01-03,15.07,15.145,15.065,15.11,36244.0
2018-01-04,15.265,15.285,15.215,15.24,27331.0
2018-01-05,15.175,15.24,15.125,15.215,18309.0
2018-01-08,15.215,15.24,15.205,15.23,33255.0
2018-01-09,15.28,15.31,15.23,15.285,66165.0
2018-01-10,15.36,15.415,15.305,15.385,39060.0
2018-01-11,15.415,15.495,15.405,15.495,61541.0
2018-01-12,15.52,15.565,15.495,15.545,36220.0
2018-01-15,15.525,15.665,15.525,15.615,26089.0
2018-01-16,15.625,15.625,15.51,15.545,80926.0
2018-01-17,15.55,15.605,15.48,15.585,77576.0
2018-01-18,15.585,15.585,15.52,15.55,63040.0
2018-01-19,15.655,15.72,15.6,15.72,23952.0
2018-01-22,15.67,15.75,15.63,15.735,50558.0
2018-01-23,15.805,15.805,15.725,15.745,64863.0
2018-01-24,15.705,15.745,15.655,15.665,44736.0
2018-01-25,15.725,15.725,15.64,15.68,43312.0
2018-01-26,15.725,15.745,15.67,15.745,55599.0
2018-01-29,15.645,15.645,15.585,15.615,82707.0
2018-01-30,15.545,15.55,15.445,15.465,32849.0
2018-01-31,15.465,15.485,15.405,15.425,39710.0
2018-02-01,15.43,15.455,15.39,15.405,69504.0
2018-02-02,15.4,15.4,15.245,15.285,81808.0
2018-02-05,15.145,15.225,14.725,14.825,41714.0
2018-02-06,14.825,15.175,14.8,15.055,113292.0
2018-02-07,14.985,15.085,14.88,14.99,67823.0
2018-02-08,14.965,14.965,14.6,14.6,55694.0
2018-02-09,14.775,14.775,14.4,14.695,72193.0
2018-02-12,14.775,14.92,14.745,14.87,52794.0
2018-02-13,14.8,14.845,14.725,14.825,64992.0
2018-02-14,14.815,15.005,14.8,15.005,42466.0
2018-02-15,15.105,15.105,15.015,15.08,57945.0
2018-02-16,15.145,15.265,15.145,15.24,37311.0
2018-02-20,15.185,15.23,15.135,15.16,57956.0
2018-02-21,15.27,15.31,15.185,15.185,50958.0
2018-02-22,15.285,15.335,15.23,15.28,51986.0
2018-02-23,15.305,15.335,15.255,15.335,42992.0
2018-02-26,15.455,15.485,15.385,15.47,67286.0
2018-02-27,15.455,15.47,15.335,15.36,72693.0
2018-02-28,15.39,15.445,15.325,15.335,44894.0
2018-03-01,15.205,15.23,15.015,15.055,41545.0
2018-03-02,15.055,15.24,15.055,15.2,51806.0
2018-03-05,15.2,15.4,15.165,15.375,30697.0
2018-03-06,15.425,15.43,15.325,15.385,52851.0
2018-03-07,15.35,15.43,15.31,15.35,62936.0
2018-03-08,15.43,15.445,15.36,15.375,39416.0
2018-03-09,15.335,15.415,15.335,15.4,47833.0
2018-03-12,15.445,15.455,15.4,15.445,82331.0
2018-03-13,15.52,15.59,15.465,15.505,18437.0
2018-03-14,15.565,15.585,15.47,15.51,44598.0
2018-03-15,15.565,15.67,15.55,15.625,37964.0
2018-03-16,15.665,15.685,15.63,15.68,26272.0
2018-03-19,15.605,15.605,15.43,15.485,38515.0
2018-03-20,15.495,15.545,15.48,15.52,40532.0
2018-03-21,15.36,15.405,15.31,15.325,42827.0
2018-03-22,15.175,15.225,15.07,15.08,86974.0
2018-03-23,15.005,15.045,14.865,14.865,52125.0
2018-03-26,15.08,15.165,14.99,15.105,54454.0
2018-03-27,15.195,15.195,14.98,15.0,30635.0
2018-03-28,15.145,15.235,15.1,15.17,66563.0
2018-03-29,15.26,15.285,15.205,15.25,45023.0
2018-04-02,15.205,15.21,14.995,15.065,45016.0
2018-04-03,15.1,15.1,14.94,15.05,41192.0
2018-04-04,14.93,15.05,14.915,15.02,45424.0
2018-04-05,15.13,15.19,15.1,15.155,67034.0
2018-04-06,15.13,15.145,15.025,15.05,16853.0
2018-04-09,15.165,15.195,15.105,15.105,41227.0
2018-04-10,15.205,15.205,15.1,15.125,60676.0
2018-04-11,15.1,15.155,15.045,15.045,43442.0
2018-04-12,15.13,15.145,15.09,15.14,73768.0
2018-04-13,15.17,15.17,15.085,15.1,30766.0
2018-04-16,15.165,15.165,15.1,15.13,41830.0
2018-04-17,15.145,15.205,15.14,15.19,25978.0
2018-04-18,15.23,15.39,15.23,15.34,20771.0
2018-04-19,15.315,15.33,15.27,15.325,36689.0
2018-04-20,15.325,15.375,15.315,15.35,12655.0
2018-04-23,15.46,15.485,15.415,15.485,76364.0
2018-04-24,15.5,15.5,15.35,15.355,21382.0
2018-04-25,15.415,15.415,15.355,15.375,18004.0
2018-04-26,15.445,15.52,15.435,15.495,27359.0
2018-04-27,15.46,15.495,15.43,15.495,26534.0
2018-04-30,15.495,15.5,15.405,15.435,42081.0
2018-05-01,15.43,15.435,15.325,15.395,21785.0
2018-05-02,15.435,15.47,15.395,15.415,26328.0
2018-05-03,15.415,15.415,15.33,15.395,40136.0
2018-05-04,15.38,15.485,15.34,15.47,30838.0
2018-05-07,15.47,15.52,15.47,15.495,30494.0
2018-05-08,15.575,15.605,15.535,15.605,43791.0
2018-05-09,15.5,15.525,15.47,15.525,44956.0
2018-05-10,15.475,15.51,15.445,15.47,29972.0
2018-05-11,15.475,15.59,15.435,15.56,30617.0
2018-05-14,15.62,15.64,15.6,15.63,48243.0
2018-05-15,15.64,15.64,15.55,15.55,60507.0
2018-05-16,15.52,15.54,15.475,15.485,29971.0
2018-05-17,15.54,15.58,15.51,15.535,29190.0
2018-05-18,15.59,15.64,15.56,15.56,49177.0
2018-05-22,15.59,15.62,15.55,15.6,57706.0
2018-05-23,15.475,15.485,15.415,15.42,65455.0
2018-05-24,15.52,15.52,15.395,15.43,20517.0
2018-05-25,15.47,15.475,15.435,15.455,27717.0
2018-05-28,15.51,15.56,15.445,15.535,22091.0
2018-05-29,15.55,15.55,15.145,15.19,75824.0
2018-05-30,15.405,15.405,15.13,15.27,56316.0
2018-05-31,15.29,15.3,15.22,15.285,34003.0
2018-06-01,15.325,15.415,15.325,15.39,44236.0
2018-06-04,15.43,15.435,15.405,15.405,25200.0
2018-06-05,15.46,15.575,15.42,15.455,54126.0
2018-06-06,15.415,15.56,15.375,15.54,44421.0
2018-06-07,15.52,15.575,15.445,15.495,48205.0
2018-06-08,15.47,15.51,15.435,15.46,84126.0
2018-06-11,15.59,15.665,15.59,15.62,31516.0
2018-06-12,15.62,15.62,15.54,15.56,17133.0
2018-06-13,15.615,15.615,15.525,15.56,23517.0
2018-06-14,15.6,15.705,15.59,15.645,29243.0
2018-06-15,15.64,15.665,15.58,15.665,21889.0
2018-06-18,15.51,15.58,15.495,15.565,67585.0
2018-06-19,15.475,15.655,15.415,15.52,55549.0
2018-06-20,15.56,15.615,15.5,15.55,19028.0
2018-06-21,15.54,15.54,15.445,15.46,15906.0
2018-06-22,15.655,15.71,15.58,15.63,24078.0
2018-06-25,15.54,15.54,15.395,15.43,11158.0
2018-06-26,15.42,15.48,15.38,15.42,27955.0
2018-06-27,15.46,15.48,15.305,15.37,29802.0
2018-06-28,15.32,15.35,15.23,15.32,68474.0
2018-06-29,15.305,15.36,15.255,15.265,32500.0
2018-07-03,15.255,15.305,15.125,15.19,69995.0
2018-07-04,15.265,15.32,15.165,15.18,22220.0
2018-07-05,15.335,15.385,15.27,15.295,33977.0
2018-07-06,15.32,15.375,15.28,15.36,29920.0
2018-07-09,15.425,15.515,15.425,15.49,29399.0
2018-07-10,15.53,15.53,15.48,15.5,19668.0
2018-07-11,15.385,15.385,15.285,15.36,24570.0
2018-07-12,15.37,15.425,15.36,15.425,31635.0
2018-07-13,15.415,15.465,15.415,15.45,11608.0
2018-07-16,15.45,15.45,15.395,15.415,28185.0
2018-07-17,15.44,15.54,15.44,15.5,17620.0
2018-07-18,15.53,15.555,15.465,15.465,26868.0
2018-07-19,15.5,15.58,15.5,15.58,20235.0
2018-07-20,15.44,15.52,15.4,15.49,24646.0
2018-07-23,15.545,15.555,15.49,15.545,42233.0
2018-07-24,15.62,15.66,15.58,15.595,42905.0
2018-07-25,15.54,15.605,15.515,15.605,15815.0
2018-07-26,15.515,15.58,15.515,15.54,71054.0
2018-07-27,15.645,15.65,15.555,15.58,19797.0
2018-07-30,15.63,15.63,15.545,15.555,38845.0
2018-07-31,15.585,15.605,15.505,15.52,44506.0
2018-08-01,15.565,15.57,15.41,15.44,69079.0
2018-08-02,15.33,15.35,15.305,15.335,19356.0
2018-08-03,15.27,15.31,15.245,15.31,33229.0
2018-08-07,15.44,15.515,15.385,15.45,31672.0
2018-08-08,15.48,15.48,15.41,15.415,8513.0
2018-08-09,15.395,15.46,15.395,15.395,18607.0
2018-08-10,15.2,15.205,15.135,15.19,15954.0
2018-08-13,15.205,15.205,15.125,15.135,43340.0
2018-08-14,15.06,15.115,15.05,15.05,32877.0
2018-08-15,14.945,14.955,14.88,14.925,64558.0
2018-08-16,15.01,15.1,15.01,15.05,21857.0
2018-08-17,14.985,15.075,14.98,15.06,63805.0
2018-08-20,15.1,15.135,15.085,15.085,48392.0
2018-08-21,15.19,15.22,15.175,15.215,48415.0
2018-08-22,15.245,15.255,15.175,15.18,20764.0
2018-08-23,15.205,15.205,15.135,15.175,15966.0
2018-08-24,15.175,15.22,15.175,15.19,21372.0
2018-08-27,15.32,15.37,15.305,15.305,19235.0
2018-08-28,15.295,15.295,15.24,15.265,30631.0
2018-08-29,15.22,15.345,15.22,15.31,59197.0
2018-08-30,15.245,15.305,15.22,15.24,21344.0
2018-08-31,15.24,15.295,15.18,15.245,32946.0
2018-09-04,15.205,15.255,15.2,15.245,16380.0
2018-09-05,15.16,15.16,15.095,15.115,27338.0
2018-09-06,15.075,15.125,14.995,15.01,16797.0
2018-09-07,14.915,14.955,14.89,14.925,44802.0
2018-09-10,14.995,15.035,14.985,15.005,21392.0
2018-09-11,14.915,14.985,14.915,14.98,28396.0
2018-09-12,14.9,14.965,14.85,14.9,20450.0
2018-09-13,15.06,15.07,15.005,15.02,42491.0
2018-09-14,15.05,15.115,15.045,15.085,23593.0
2018-09-17,15.085,15.15,15.085,15.095,41999.0
2018-09-18,15.135,15.215,15.135,15.205,41244.0
2018-09-19,15.14,15.22,15.14,15.175,30763.0
2018-09-20,15.255,15.35,15.23,15.33,26789.0
2018-09-21,15.345,15.37,15.33,15.36,25306.0
2018-09-24,15.33,15.385,15.31,15.335,31263.0
2018-09-25,15.415,15.435,15.395,15.4,36321.0
2018-09-26,15.39,15.56,15.39,15.535,17316.0
2018-09-27,15.535,15.57,15.48,15.495,22855.0
2018-09-28,15.29,15.29,15.175,15.195,206758.0
2018-10-01,15.25,15.25,15.095,15.12,30501.0
2018-10-02,15.02,15.055,14.995,15.045,45879.0
2018-10-03,15.045,15.105,15.015,15.03,26457.0
2018-10-04,14.93,14.97,14.875,14.94,105022.0
2018-10-05,14.93,14.93,14.815,14.875,29632.0
2018-10-09,14.695,14.81,14.685,14.76,30215.0
2018-10-10,14.81,14.885,14.605,14.62,41990.0
2018-10-11,14.53,14.565,14.345,14.41,55372.0
2018-10-12,14.49,14.49,14.305,14.44,47468.0
2018-10-15,14.375,14.395,14.32,14.33,30151.0
2018-10-16,14.44,14.53,14.435,14.525,34741.0
2018-10-17,14.515,14.555,14.435,14.515,12792.0
2018-10-18,14.525,14.525,14.305,14.375,21791.0
2018-10-19,14.49,14.555,14.485,14.505,15206.0
2018-10-22,14.525,14.525,14.395,14.425,48910.0
2018-10-23,14.205,14.32,14.09,14.285,48647.0
2018-10-24,14.155,14.155,13.805,13.82,63317.0
2018-10-25,13.935,14.09,13.935,14.035,74653.0
2018-10-26,13.95,14.02,13.855,13.97,72441.0
2018-10-29,14.075,14.15,13.895,13.96,45497.0
2018-10-30,13.96,14.115,13.96,14.085,36340.0
2018-10-31,14.23,14.295,14.22,14.265,62911.0
2018-11-01,14.32,14.36,14.27,14.345,30341.0
2018-11-02,14.515,14.525,14.32,14.375,58406.0
2018-11-05,14.32,14.42,14.32,14.37,25315.0
2018-11-06,14.425,14.465,14.385,14.44,41228.0
2018-11-07,14.565,14.645,14.49,14.645,22769.0
2018-11-08,14.555,14.58,14.485,14.53,48786.0
2018-11-09,14.505,14.515,14.46,14.49,9946.0
2018-11-12,14.375,14.385,14.28,14.305,37523.0
2018-11-13,14.36,14.46,14.32,14.35,33620.0
2018-11-14,14.44,14.465,14.32,14.375,36616.0
2018-11-15,14.295,14.385,14.205,14.335,28525.0
2018-11-16,14.18,14.345,14.175,14.32,53083.0
2018-11-19,14.395,14.395,14.205,14.265,15854.0
2018-11-20,14.14,14.18,14.085,14.155,34642.0
2018-11-21,14.265,14.345,14.245,14.265,40465.0
2018-11-22,14.345,14.345,14.085,14.27,21465.0
2018-11-23,14.18,14.27,14.13,14.14,176490.0
2018-11-26,14.27,14.41,14.27,14.41,65113.0
2018-11-27,14.36,14.385,14.295,14.36,25450.0
2018-11-28,14.45,14.575,14.395,14.55,31062.0
2018-11-29,14.5,14.525,14.44,14.505,27428.0
2018-11-30,14.46,14.475,14.42,14.46,31553.0
2018-12-03,14.555,14.555,14.49,14.54,44129.0
2018-12-04,14.485,14.485,14.23,14.285,28137.0
2018-12-05,14.265,14.49,14.255,14.295,28278.0
2018-12-06,14.23,14.23,13.985,14.195,84194.0
2018-12-07,14.14,14.18,13.975,14.1,62514.0
2018-12-10,14.04,14.06,13.87,14.05,42899.0
2018-12-11,14.09,14.125,13.975,14.01,23680.0
2018-12-12,14.15,14.245,14.15,14.195,65056.0
2018-12-13,14.22,14.23,14.15,14.18,63789.0
2018-12-14,14.1,14.13,14.035,14.05,69348.0
2018-12-17,14.05,14.05,13.92,13.92,55081.0
2018-12-18,13.995,14.115,13.985,14.05,116500.0
2018-12-19,14.0,14.125,13.87,13.91,71707.0
2018-12-20,13.95,13.995,13.84,13.865,128407.0
2018-12-21,13.84,13.885,13.73,13.75,191884.0
2018-12-24,13.7,14.03,13.65,13.665,85711.0
2018-12-27,14.09,14.09,13.67,13.96,91808.0
2018-12-28,14.035,14.06,13.965,14.035,46416.0
2018-12-31,14.165,14.175,14.0,14.05,39219.0
2019-01-02,13.835,13.985,13.835,13.965,47346.0
2019-01-03,13.9,13.9,13.745,13.755,49675.0
2019-01-04,13.96,14.15,13.96,14.1,81460.0
2019-01-07,14.15,14.15,13.985,14.04,68747.0
2019-01-08,14.18,14.18,14.075,14.115,63412.0
2019-01-09,14.125,14.2,14.125,14.155,39356.0
2019-01-10,14.18,14.27,14.175,14.27,72711.0
2019-01-11,14.175,14.2,14.15,14.175,47868.0
2019-01-14,14.14,14.18,14.125,14.155,34739.0
2019-01-15,14.165,14.22,14.13,14.2,68995.0
2019-01-16,14.22,14.265,14.215,14.265,43445.0
2019-01-17,14.23,14.295,14.205,14.29,23008.0
2019-01-18,14.395,14.46,14.36,14.455,23040.0
2019-01-21,14.445,14.485,14.405,14.405,27723.0
2019-01-22,14.385,14.385,14.255,14.33,60328.0
2019-01-23,14.435,14.48,14.34,14.36,47226.0
2019-01-24,14.395,14.43,14.36,14.41,66755.0
2019-01-25,14.41,14.48,14.395,14.42,31248.0
2019-01-28,14.33,14.405,14.33,14.37,95359.0
2019-01-29,14.47,14.495,14.435,14.435,34989.0
2019-01-30,14.42,14.5,14.405,14.435,32172.0
2019-01-31,14.435,14.48,14.405,14.445,77052.0
2019-02-01,14.41,14.42,14.32,14.355,41785.0
2019-02-04,14.38,14.46,14.38,14.435,52197.0
2019-02-05,14.52,14.595,14.52,14.57,42881.0
2019-02-06,14.635,14.64,14.585,14.595,31440.0
2019-02-07,14.575,14.575,14.485,14.51,50065.0
2019-02-08,14.37,14.43,14.34,14.42,27686.0
2019-02-11,14.455,14.455,14.395,14.445,34612.0
2019-02-12,14.545,14.575,14.52,14.55,22103.0
2019-02-13,14.575,14.625,14.55,14.56,85402.0
2019-02-14,14.625,14.69,14.61,14.635,48576.0
2019-02-15,14.69,14.775,14.69,14.775,40178.0
2019-02-19,14.78,14.83,14.75,14.79,43087.0
2019-02-20,14.815,14.83,14.79,14.805,31885.0
2019-02-21,14.765,14.83,14.765,14.805,48762.0
2019-02-22,14.8,14.855,14.735,14.78,33385.0
2019-02-25,14.92,14.93,14.865,14.89,86878.0
2019-02-26,14.93,14.98,14.93,14.955,36881.0
2019-02-27,14.84,14.89,14.84,14.855,62513.0
2019-02-28,14.85,14.905,14.815,14.82,120588.0
2019-03-01,14.945,15.07,14.945,15.06,90959.0
2019-03-04,15.055,15.08,14.98,15.02,42257.0
2019-03-05,15.03,15.13,15.03,15.11,25930.0
2019-03-06,15.11,15.175,15.105,15.135,52202.0
2019-03-07,15.055,15.11,14.99,14.995,44159.0
2019-03-08,14.89,14.93,14.815,14.915,85026.0
2019-03-11,14.895,15.035,14.895,15.025,34402.0
2019-03-12,15.06,15.06,14.965,14.965,45179.0
2019-03-13,15.06,15.085,15.015,15.055,33288.0
2019-03-14,15.085,15.105,15.06,15.08,38786.0
2019-03-15,15.21,15.25,15.2,15.245,23632.0
2019-03-18,15.27,15.315,15.26,15.315,34939.0
2019-03-19,15.335,15.36,15.29,15.315,30038.0
2019-03-20,15.27,15.34,15.225,15.285,29045.0
2019-03-21,15.275,15.39,15.225,15.36,39761.0
2019-03-22,15.225,15.26,15.135,15.145,60932.0
2019-03-25,15.17,15.175,15.105,15.13,57858.0
2019-03-26,15.26,15.26,15.16,15.185,40400.0
2019-03-27,15.25,15.27,15.15,15.21,27045.0
2019-03-28,15.235,15.235,15.15,15.22,73378.0
2019-03-29,15.22,15.22,15.15,15.175,28879.0
2019-04-01,15.345,15.35,15.285,15.32,42821.0
2019-04-02,15.285,15.375,15.285,15.36,73131.0
2019-04-03,15.475,15.5,15.435,15.465,34896.0
2019-04-04,15.485,15.485,15.425,15.465,52243.0
2019-04-05,15.54,15.54,15.51,15.54,17160.0
2019-04-08,15.51,15.51,15.42,15.435,27003.0
2019-04-09,15.425,15.425,15.375,15.385,11975.0
2019-04-10,15.465,15.465,15.42,15.45,21325.0
2019-04-11,15.485,15.535,15.435,15.46,60249.0
2019-04-12,15.49,15.535,15.49,15.515,22919.0
2019-04-15,15.535,15.585,15.49,15.575,30020.0
2019-04-16,15.625,15.65,15.565,15.585,37255.0
2019-04-17,15.61,15.635,15.56,15.615,33194.0
2019-04-18,15.625,15.65,15.61,15.625,38695.0
2019-04-22,15.635,15.635,15.54,15.56,18187.0
2019-04-23,15.625,15.715,15.615,15.7,24941.0
2019-04-24,15.665,15.715,15.6,15.64,43916.0
2019-04-25,15.59,15.65,15.59,15.635,22183.0
2019-04-26,15.615,15.675,15.615,15.66,30011.0
2019-04-29,15.71,15.735,15.66,15.715,21626.0
2019-04-30,15.685,15.715,15.65,15.66,33864.0
2019-05-01,15.665,15.75,15.65,15.665,37613.0
2019-05-02,15.7,15.7,15.625,15.65,32907.0
2019-05-03,15.735,15.79,15.675,15.765,33577.0
2019-05-06,15.51,15.61,15.475,15.61,61472.0
2019-05-07,15.51,15.54,15.37,15.4,30943.0
2019-05-08,15.44,15.465,15.395,15.45,53331.0
2019-05-09,15.285,15.345,15.21,15.325,46336.0
2019-05-10,15.25,15.37,15.17,15.345,29982.0
2019-05-13,15.105,15.11,15.035,15.07,60346.0
2019-05-14,15.22,15.275,15.195,15.235,54311.0
2019-05-15,15.16,15.27,15.15,15.245,43577.0
2019-05-16,15.31,15.42,15.31,15.42,24215.0
2019-05-17,15.37,15.385,15.275,15.3,19260.0
2019-05-21,15.275,15.295,15.25,15.285,22906.0
2019-05-22,15.195,15.275,15.175,15.25,20824.0
2019-05-23,15.185,15.185,15.125,15.15,36259.0
2019-05-24,15.26,15.295,15.245,15.27,47755.0
2019-05-27,15.31,15.36,15.27,15.285,21523.0
2019-05-28,15.295,15.32,15.175,15.21,89524.0
2019-05-29,15.17,15.17,15.095,15.125,74880.0
2019-05-30,15.145,15.16,15.12,15.12,9452.0
2019-05-31,15.03,15.06,15.005,15.02,97173.0
2019-06-03,15.045,15.11,15.02,15.02,58367.0
2019-06-04,15.175,15.195,15.125,15.195,43222.0
2019-06-05,15.235,15.235,15.15,15.175,32323.0
2019-06-06,15.26,15.26,15.185,15.225,31625.0
2019-06-07,15.235,15.325,15.235,15.295,14846.0
2019-06-10,15.295,15.345,15.27,15.3,29902.0
2019-06-11,15.435,15.435,15.385,15.395,5213.0
2019-06-12,15.385,15.385,15.345,15.37,16633.0
2019-06-13,15.375,15.375,15.335,15.375,55850.0
2019-06-14,15.345,15.37,15.295,15.35,19656.0
2019-06-17,15.3,15.375,15.3,15.36,12257.0
2019-06-18,15.475,15.535,15.465,15.515,44532.0
2019-06-19,15.535,15.54,15.51,15.525,49663.0
2019-06-20,15.575,15.575,15.5,15.54,32371.0
2019-06-21,15.5,15.56,15.475,15.535,20969.0
2019-06-24,15.54,15.56,15.51,15.51,60689.0
2019-06-25,15.535,15.535,15.42,15.42,25395.0
2019-06-26,15.45,15.45,15.385,15.385,16671.0
2019-06-27,15.385,15.425,15.375,15.385,37808.0
2019-06-28,15.46,15.46,15.425,15.45,25244.0
2019-07-02,15.525,15.625,15.525,15.575,34549.0
2019-07-03,15.625,15.725,15.625,15.725,41793.0
2019-07-04,15.595,15.695,15.595,15.685,17898.0
2019-07-05,15.575,15.575,15.52,15.535,45464.0
2019-07-08,15.445,15.475,15.425,15.47,13418.0
2019-07-09,15.4,15.45,15.385,15.445,29954.0
2019-07-10,15.47,15.52,15.41,15.435,25509.0
2019-07-11,15.46,15.46,15.375,15.395,30398.0
2019-07-12,15.385,15.385,15.335,15.36,18023.0
2019-07-15,15.42,15.435,15.385,15.41,30562.0
2019-07-16,15.4,15.4,15.35,15.395,33668.0
2019-07-17,15.395,15.42,15.34,15.34,32770.0
2019-07-18,15.335,15.35,15.29,15.35,28472.0
2019-07-19,15.41,15.435,15.335,15.34,79972.0
2019-07-22,15.36,15.435,15.36,15.42,14266.0
2019-07-23,15.55,15.57,15.52,15.57,9716.0
2019-07-24,15.535,15.57,15.51,15.55,14362.0
2019-07-25,15.475,15.51,15.4,15.42,20422.0
2019-07-26,15.51,15.525,15.495,15.495,20725.0
2019-07-29,15.535,15.545,15.475,15.5,21565.0
2019-07-30,15.36,15.36,15.285,15.285,28823.0
2019-07-31,15.31,15.36,15.2,15.275,28881.0
2019-08-01,15.34,15.395,15.21,15.235,16863.0
2019-08-02,15.25,15.25,15.075,15.11,62819.0
2019-08-06,14.9,14.91,14.765,14.9,50665.0
2019-08-07,14.865,15.025,14.86,15.015,37076.0
2019-08-08,15.025,15.085,15.025,15.05,81377.0
2019-08-09,15.06,15.06,14.96,14.975,85708.0
2019-08-12,14.925,14.925,14.835,14.85,21163.0
2019-08-13,14.86,15.0,14.86,14.965,36438.0
2019-08-14,14.76,14.79,14.665,14.675,57792.0
2019-08-15,14.735,14.785,14.685,14.735,84396.0
2019-08-16,14.775,14.89,14.775,14.85,35505.0
2019-08-19,14.99,15.015,14.935,14.99,23269.0
2019-08-20,14.975,14.985,14.925,14.925,17383.0
2019-08-21,15.015,15.05,15.015,15.025,26428.0
2019-08-22,14.99,15.05,14.975,15.015,26348.0
2019-08-23,14.99,15.015,14.815,14.815,15715.0
2019-08-26,15.05,15.05,14.875,14.9,53690.0
2019-08-27,14.96,14.965,14.915,14.94,53616.0
2019-08-28,14.935,14.985,14.875,14.96,14043.0
2019-08-29,15.05,15.115,15.015,15.05,9961.0
2019-08-30,15.09,15.135,15.06,15.135,13381.0
2019-09-03,15.115,15.115,15.05,15.09,22334.0
2019-09-04,15.275,15.275,15.16,15.19,16554.0
2019-09-05,15.3,15.325,15.275,15.3,25803.0
2019-09-06,15.24,15.3,15.24,15.285,30254.0
2019-09-09,15.285,15.3,15.25,15.29,20020.0
2019-09-10,15.24,15.3,15.24,15.275,19569.0
2019-09-11,15.385,15.45,15.34,15.45,16526.0
2019-09-12,15.495,15.575,15.475,15.575,46444.0
2019-09-13,15.645,15.725,15.645,15.7,18710.0
2019-09-16,15.6,15.6,15.545,15.55,26223.0
2019-09-17,15.55,15.595,15.525,15.595,23975.0
2019-09-18,15.55,15.645,15.55,15.625,25479.0
2019-09-19,15.66,15.685,15.65,15.65,16663.0
2019-09-20,15.675,15.725,15.61,15.61,7686.0
2019-09-23,15.56,15.6,15.525,15.575,41690.0
2019-09-24,15.6,15.61,15.485,15.485,46262.0
2019-09-25,15.45,15.5,15.435,15.5,52016.0
2019-09-26,15.535,15.55,15.5,15.535,22881.0
2019-09-27,15.485,15.5,15.425,15.425,20974.0
2019-09-30,15.5,15.525,15.485,15.485,16992.0
2019-10-01,15.525,15.525,15.28,15.315,34870.0
2019-10-02,15.18,15.2,15.1,15.115,22665.0
2019-10-03,15.2,15.24,15.105,15.225,33295.0
2019-10-04,15.25,15.34,15.205,15.34,19103.0
2019-10-07,15.325,15.385,15.315,15.335,35433.0
2019-10-08,15.215,15.265,15.205,15.215,17394.0
2019-10-09,15.255,15.34,15.25,15.315,18668.0
2019-10-10,15.275,15.385,15.275,15.365,19827.0
2019-10-11,15.5,15.575,15.495,15.57,22312.0
2019-10-15,15.585,15.685,15.52,15.67,17579.0
2019-10-16,15.695,15.705,15.645,15.68,13618.0
2019-10-17,15.71,15.71,15.595,15.635,18682.0
2019-10-18,15.595,15.645,15.575,15.625,11396.0
2019-10-21,15.68,15.71,15.645,15.66,23776.0
2019-10-22,15.66,15.71,15.625,15.635,17331.0
2019-10-23,15.68,15.72,15.68,15.705,31321.0
2019-10-24,15.73,15.73,15.695,15.71,18690.0
2019-10-25,15.68,15.72,15.68,15.72,16468.0
2019-10-28,15.71,15.795,15.71,15.795,107695.0
2019-10-29,15.745,15.81,15.705,15.805,45516.0
2019-10-30,15.76,15.97,15.745,15.97,46453.0
2019-10-31,15.915,15.915,15.86,15.895,15185.0
2019-11-01,16.015,16.04,15.995,16.005,23797.0
2019-11-04,16.115,16.175,16.1,16.125,45463.0
2019-11-05,16.065,16.125,16.065,16.105,29975.0
2019-11-06,16.14,16.155,16.1,16.115,45162.0
2019-11-07,16.165,16.225,16.165,16.175,28851.0
2019-11-08,16.175,16.24,16.14,16.225,12815.0
2019-11-11,16.115,16.2,16.115,16.2,36577.0
2019-11-12,16.165,16.24,16.165,16.205,21713.0
2019-11-13,16.165,16.18,16.125,16.175,9930.0
2019-11-14,16.15,16.15,16.105,16.14,36090.0
2019-11-15,16.165,16.2,16.165,16.2,19499.0
2019-11-18,16.155,16.23,16.155,16.205,23209.0
2019-11-19,16.26,16.285,16.19,16.275,22430.0
2019-11-20,16.225,16.25,16.165,16.215,38143.0
2019-11-21,16.2,16.2,16.14,16.155,18947.0
2019-11-22,16.215,16.215,16.18,16.215,10079.0
2019-11-25,16.335,16.335,16.285,16.325,33342.0
2019-11-26,16.35,16.35,16.285,16.3,14819.0
2019-11-27,16.31,16.365,16.285,16.365,17956.0
2019-11-28,16.285,16.39,16.275,16.39,15275.0
2019-11-29,16.285,16.3,16.225,16.24,37022.0
2019-12-02,16.24,16.26,16.115,16.165,17973.0
2019-12-03,16.015,16.13,16.015,16.105,42301.0
2019-12-04,16.15,16.205,16.1,16.13,17778.0
2019-12-05,16.125,16.125,16.065,16.09,27153.0
2019-12-06,16.29,16.34,16.29,16.335,17243.0
2019-12-09,16.315,16.315,16.2,16.2,10067.0
2019-12-10,16.215,16.265,16.205,16.23,18177.0
2019-12-11,16.2,16.265,16.2,16.23,15740.0
2019-12-12,16.275,16.365,16.215,16.36,12200.0
2019-12-13,16.435,16.485,16.415,16.47,27522.0
2019-12-16,16.575,16.62,16.52,16.6,19205.0
2019-12-17,16.545,16.56,16.5,16.545,23413.0
2019-12-18,16.47,16.47,16.41,16.435,64077.0
2019-12-19,16.365,16.45,16.36,16.425,26171.0
2019-12-20,16.575,16.575,16.51,16.51,13030.0
2019-12-23,16.495,16.56,16.495,16.535,34428.0
2019-12-24,16.55,16.55,16.5,16.525,22156.0
2019-12-27,16.62,16.62,16.52,16.535,19368.0
2019-12-30,16.485,16.56,16.39,16.39,21714.0
2019-12-31,16.375,16.4,16.27,16.4,7755.0
2020-01-02,16.55,16.56,16.475,16.5,16365.0
2020-01-03,16.33,16.45,16.265,16.34,149666.0
2020-01-06,16.28,16.39,16.28,16.375,48599.0
2020-01-07,16.44,16.44,16.355,16.365,23233.0
2020-01-08,16.39,16.495,16.34,16.45,23321.0
2020-01-09,16.545,16.55,16.485,16.51,19651.0
2020-01-10,16.485,16.52,16.435,16.46,14016.0
2020-01-13,16.485,16.535,16.435,16.525,29728.0
2020-01-14,16.545,16.57,16.535,16.56,24281.0
2020-01-15,16.57,16.57,16.525,16.545,27679.0
2020-01-16,16.585,16.605,16.545,16.605,69551.0
2020-01-17,16.62,16.705,16.62,16.705,14292.0
2020-01-20,16.74,16.74,16.595,16.645,17236.0
2020-01-21,16.585,16.63,16.585,16.595,21423.0
2020-01-22,16.57,16.73,16.57,16.69,23681.0
2020-01-23,16.68,16.68,16.56,16.645,15647.0
2020-01-24,16.695,16.705,16.56,16.57,20740.0
2020-01-27,16.38,16.38,16.3,16.315,32657.0
2020-01-28,16.375,16.45,16.375,16.41,27250.0
2020-01-29,16.495,16.535,16.45,16.475,21425.0
2020-01-30,16.365,16.435,16.33,16.435,9016.0
2020-01-31,16.33,16.33,16.17,16.205,15851.0
2020-02-03,16.255,16.39,16.255,16.355,18187.0
2020-02-04,16.62,16.62,16.52,16.575,23327.0
2020-02-05,16.755,16.775,16.69,16.745,26312.0
2020-02-06,16.78,16.805,16.775,16.8,19325.0
2020-02-07,16.74,16.74,16.645,16.66,16586.0
2020-02-10,16.66,16.72,16.66,16.695,31803.0
2020-02-11,16.805,16.825,16.765,16.78,18000.0
2020-02-12,16.83,16.83,16.765,16.815,26274.0
2020-02-13,16.68,16.74,16.63,16.68,32580.0
2020-02-14,16.695,16.695,16.62,16.63,24123.0
2020-02-18,16.535,16.585,16.52,16.525,36535.0
2020-02-19,16.56,16.61,16.56,16.585,10624.0
2020-02-20,16.545,16.55,16.46,16.51,6930.0
2020-02-21,16.465,16.465,16.325,16.375,16388.0
2020-02-24,15.83,15.915,15.77,15.855,49249.0
2020-02-25,15.85,15.935,15.57,15.575,81722.0
2020-02-26,15.68,15.84,15.625,15.635,138141.0
2020-02-27,15.405,15.62,15.295,15.55,58850.0
2020-02-28,15.04,15.205,14.87,15.185,53492.0
2020-03-02,15.17,15.315,15.01,15.305,34817.0
2020-03-03,15.44,15.585,15.135,15.26,59255.0
2020-03-04,15.46,15.72,15.345,15.72,96486.0
2020-03-05,15.39,15.44,15.245,15.33,28756.0
2020-03-06,15.06,15.16,14.95,15.065,45659.0
2020-03-09,14.34,14.54,14.11,14.2,65329.0
2020-03-10,14.82,14.83,14.425,14.83,125551.0
2020-03-11,14.405,14.805,13.955,14.09,171121.0
2020-03-12,13.09,13.26,12.455,12.64,67754.0
2020-03-13,13.36,13.575,12.64,13.44,85744.0
2020-03-16,11.795,12.495,11.795,12.14,163161.0
2020-03-17,12.605,12.99,12.165,12.905,93854.0
2020-03-18,12.385,12.845,12.175,12.38,120426.0
2020-03-19,12.31,12.83,12.31,12.515,43620.0
2020-03-20,12.725,12.895,12.335,12.345,131233.0
2020-03-23,12.38,12.6,12.225,12.285,43520.0
2020-03-24,13.1,13.37,12.99,13.25,60898.0
2020-03-25,13.345,13.695,13.15,13.505,100150.0
2020-03-26,13.475,13.965,13.32,13.965,37367.0
2020-03-27,13.56,13.58,13.32,13.435,42822.0
2020-03-30,13.665,13.915,13.57,13.855,28299.0
2020-03-31,13.825,14.205,13.58,13.62,41192.0
2020-04-01,13.41,13.58,13.27,13.27,18691.0
2020-04-02,13.315,13.555,13.305,13.53,212831.0
2020-04-03,13.28,13.28,13.065,13.16,11229.0
2020-04-06,13.57,13.835,13.57,13.8,52381.0
2020-04-07,14.135,14.135,13.725,13.735,54901.0
2020-04-08,13.77,13.965,13.71,13.855,19305.0
2020-04-09,14.015,14.17,14.015,14.12,28380.0
2020-04-13,13.94,14.155,13.8,13.87,53301.0
2020-04-14,14.265,14.275,14.085,14.135,79233.0
2020-04-15,14.015,14.06,13.845,13.99,168769.0
2020-04-16,14.135,14.135,13.905,13.98,9910.0
2020-04-17,14.16,14.28,14.075,14.23,20931.0
2020-04-20,14.135,14.275,14.1,14.17,14128.0
2020-04-21,14.095,14.095,13.895,13.94,94447.0
2020-04-22,14.135,14.145,14.05,14.11,31307.0
2020-04-23,14.11,14.125,13.895,13.895,80426.0
2020-04-24,14.095,14.17,14.0,14.16,57339.0
2020-04-27,14.265,14.275,14.155,14.265,58128.0
2020-04-28,14.365,14.58,14.34,14.34,23859.0
2020-04-29,14.545,14.7,14.445,14.6,69089.0
2020-04-30,14.47,14.47,14.245,14.325,36532.0
2020-05-01,14.075,14.305,14.075,14.17,17488.0
2020-05-04,14.12,14.205,14.06,14.195,28616.0
2020-05-05,14.22,14.255,14.17,14.205,32653.0
2020-05-06,14.495,14.495,14.215,14.215,41302.0
2020-05-07,14.425,14.425,14.215,14.265,9690.0
2020-05-08,14.41,14.445,14.35,14.435,19887.0
2020-05-11,14.425,14.53,14.385,14.505,40629.0
2020-05-12,14.495,14.51,14.365,14.385,22175.0
2020-05-13,14.4,14.42,14.24,14.3,14596.0
2020-05-14,14.085,14.1,13.895,14.1,93609.0
2020-05-15,14.16,14.16,14.085,14.155,31960.0
2020-05-19,14.495,14.495,14.385,14.385,51151.0
2020-05-20,14.555,14.7,14.555,14.65,23241.0
2020-05-21,14.485,14.6,14.48,14.485,10995.0
2020-05-22,14.42,14.505,14.42,14.47,9105.0
2020-05-25,14.905,14.905,14.46,14.865,40459.0
2020-05-26,14.9,15.12,14.735,14.735,52667.0
2020-05-27,14.9,14.9,14.76,14.87,25745.0
2020-05-28,14.915,15.155,14.915,15.155,12816.0
2020-05-29,14.95,15.075,14.87,14.96,11982.0
2020-06-01,14.905,15.11,14.905,15.07,16291.0
2020-06-02,15.0,15.11,15.0,15.11,28127.0
2020-06-03,15.3,15.49,15.3,15.48,35908.0
2020-06-04,15.435,15.465,15.345,15.385,19098.0
2020-06-05,15.585,15.66,15.575,15.59,48940.0
2020-06-08,15.635,15.925,15.575,15.615,16566.0
2020-06-09,15.6,15.61,15.455,15.515,45570.0
2020-06-10,15.695,15.695,15.435,15.495,21643.0
2020-06-11,15.145,15.255,14.9,14.94,35362.0
2020-06-12,15.315,15.315,15.02,15.18,28969.0
2020-06-15,14.975,15.195,14.89,15.135,9014.0
2020-06-16,15.095,15.395,15.095,15.265,41808.0
2020-06-17,15.405,15.495,15.405,15.41,33127.0
2020-06-18,15.335,15.41,15.315,15.41,12869.0
2020-06-19,15.54,15.54,15.31,15.335,32276.0
2020-06-22,15.505,15.505,15.335,15.445,38771.0
2020-06-23,15.585,15.59,15.495,15.515,27288.0
2020-06-24,15.405,15.405,15.165,15.23,18088.0
2020-06-25,15.23,15.465,15.205,15.42,53362.0
2020-06-26,15.435,15.435,15.17,15.17,41266.0
2020-06-29,15.35,15.375,15.24,15.36,9006.0
2020-06-30,15.17,15.29,15.17,15.205,60753.0
2020-07-02,15.48,15.55,15.43,15.455,34602.0
2020-07-03,15.455,15.465,15.385,15.395,7671.0
2020-07-06,15.56,15.695,15.55,15.695,18098.0
2020-07-07,15.54,15.62,15.49,15.49,17958.0
2020-07-08,15.525,15.565,15.435,15.56,12668.0
2020-07-09,15.55,15.55,15.335,15.435,24184.0
2020-07-10,15.49,15.635,15.48,15.585,11177.0
2020-07-13,15.67,15.72,15.525,15.525,32071.0
2020-07-14,15.585,15.78,15.585,15.78,17177.0
2020-07-15,15.98,15.99,15.8,15.87,27077.0
2020-07-16,15.78,15.8,15.715,15.765,14335.0
2020-07-17,15.86,15.885,15.79,15.885,40062.0
2020-07-20,15.86,15.905,15.845,15.905,8244.0
2020-07-21,15.945,15.945,15.86,15.885,13293.0
2020-07-22,15.98,15.98,15.81,15.87,15517.0
2020-07-23,15.85,15.85,15.68,15.705,33636.0
2020-07-24,15.685,15.685,15.59,15.655,11474.0
2020-07-27,15.81,15.815,15.73,15.755,26702.0
2020-07-28,15.72,15.78,15.72,15.74,36458.0
2020-07-29,15.72,15.845,15.72,15.845,37799.0
2020-07-30,15.525,15.72,15.455,15.72,17329.0
2020-07-31,15.645,15.645,15.205,15.335,37394.0
2020-08-04,15.525,15.68,15.505,15.67,39022.0
2020-08-05,15.72,15.72,15.61,15.61,25271.0
2020-08-06,15.515,15.705,15.505,15.66,15133.0
2020-08-07,15.67,15.68,15.6,15.68,16544.0
2020-08-10,15.67,15.72,15.59,15.705,16321.0
2020-08-11,15.87,15.885,15.705,15.705,25199.0
2020-08-12,15.885,16.05,15.885,16.005,30326.0
2020-08-13,15.97,15.97,15.845,15.87,31570.0
2020-08-14,15.815,15.85,15.78,15.79,15660.0
2020-08-17,15.92,15.93,15.835,15.87,27547.0
2020-08-18,15.905,15.905,15.815,15.815,29551.0
2020-08-19,15.86,15.91,15.79,15.79,22526.0
2020-08-20,15.685,15.815,15.67,15.705,40509.0
2020-08-21,15.685,15.685,15.585,15.635,55357.0
2020-08-24,15.755,15.91,15.755,15.895,14687.0
2020-08-25,15.93,15.945,15.8,15.87,62777.0
2020-08-26,15.87,15.93,15.85,15.91,16855.0
2020-08-27,15.91,15.91,15.695,15.75,20326.0
2020-08-28,15.755,15.8,15.75,15.8,15178.0
2020-08-31,15.85,15.85,15.575,15.59,29371.0
2020-09-01,15.655,15.775,15.59,15.72,45642.0
2020-09-02,15.78,15.885,15.75,15.875,24380.0
2020-09-03,15.8,15.97,15.54,15.575,44653.0
2020-09-04,15.73,15.73,15.395,15.575,20953.0
2020-09-08,15.575,15.62,15.445,15.54,23649.0
2020-09-09,15.685,15.81,15.685,15.74,9480.0
2020-09-10,15.825,15.825,15.565,15.565,12349.0
2020-09-11,15.645,15.81,15.645,15.765,20842.0
2020-09-14,15.845,15.885,15.825,15.835,14902.0
2020-09-15,15.945,15.99,15.705,15.93,17454.0
2020-09-16,16.04,16.04,15.905,15.935,48205.0
2020-09-17,16.0,16.0,15.91,15.955,20069.0
2020-09-18,15.895,15.895,15.8,15.86,12235.0
2020-09-21,15.66,15.67,15.405,15.585,23068.0
2020-09-22,15.685,15.685,15.455,15.565,2538.0
2020-09-23,15.67,15.68,15.505,15.53,2982.0
2020-09-24,15.525,15.53,15.435,15.525,13475.0
2020-09-25,15.49,15.565,15.375,15.525,20974.0
2020-09-28,15.62,15.8,15.62,15.8,119238.0
2020-09-29,15.915,15.915,15.765,15.8,8403.0
2020-09-30,15.775,15.785,15.61,15.645,15071.0
2020-10-01,15.76,15.82,15.61,15.76,28066.0
2020-10-02,15.66,15.73,15.54,15.725,212527.0
2020-10-05,15.845,15.86,15.75,15.835,9834.0
2020-10-06,15.88,15.88,15.725,15.795,29270.0
2020-10-07,15.93,15.93,15.8,15.835,13969.0
2020-10-08,15.835,15.93,15.835,15.855,15264.0
2020-10-09,15.915,15.925,15.87,15.925,39168.0
2020-10-13,15.915,15.925,15.795,15.825,9144.0
2020-10-14,15.835,15.88,15.81,15.82,21483.0
2020-10-15,15.645,15.725,15.63,15.715,15945.0
2020-10-16,15.82,15.82,15.635,15.765,53080.0
2020-10-19,15.88,15.88,15.655,15.69,11488.0
2020-10-20,15.795,15.795,15.67,15.68,8440.0
2020-10-21,15.68,15.7,15.6,15.635,14111.0
2020-10-22,15.645,15.655,15.53,15.655,4956.0
2020-10-23,15.725,15.795,15.635,15.725,170962.0
2020-10-26,15.505,15.855,15.36,15.47,46961.0
2020-10-27,15.56,15.56,15.33,15.365,22664.0
2020-10-28,15.16,15.2,15.035,15.035,19739.0
2020-10-29,15.265,15.265,15.03,15.2,76824.0
2020-10-30,15.065,15.105,14.95,15.105,160971.0
2020-11-02,15.21,15.27,15.08,15.115,31859.0
2020-11-03,15.385,15.495,15.375,15.47,16549.0
2020-11-04,15.56,15.67,15.55,15.6,15245.0
2020-11-05,15.82,15.905,15.82,15.905,30827.0
2020-11-06,15.94,15.94,15.86,15.895,37771.0
2020-11-09,16.585,16.855,16.01,16.375,31238.0
2020-11-10,16.53,16.54,16.4,16.515,57364.0
2020-11-11,16.565,16.655,16.54,16.635,26082.0
2020-11-12,16.59,16.635,16.48,16.53,139386.0
2020-11-13,16.685,16.8,16.635,16.74,180004.0
2020-11-16,16.79,16.88,16.785,16.87,49048.0
2020-11-17,16.81,16.88,16.765,16.88,32436.0
2020-11-18,16.895,16.985,16.75,16.765,15864.0
2020-11-19,16.765,16.895,16.75,16.895,10486.0
2020-11-20,16.88,16.93,16.81,16.86,293500.0
2020-11-23,16.88,16.93,16.835,16.87,38647.0
2020-11-24,16.94,17.05,16.94,17.05,55397.0
2020-11-25,16.99,17.105,16.92,17.02,49188.0
2020-11-26,17.07,17.105,17.01,17.105,42985.0
2020-11-27,17.045,17.245,17.045,17.245,336041.0
2020-11-30,17.045,17.045,16.75,16.75,47043.0
2020-12-01,17.175,17.175,16.94,17.105,43577.0
2020-12-02,17.02,17.07,16.955,16.955,15513.0
2020-12-03,17.05,17.115,17.0,17.0,53042.0
2020-12-04,17.115,17.115,16.99,17.06,280286.0
2020-12-07,16.985,17.02,16.905,16.92,17325.0
2020-12-08,16.93,17.025,16.835,17.025,38766.0
2020-12-09,17.08,17.08,16.94,17.025,25492.0
2020-12-10,16.915,17.0,16.715,17.0,89534.0
2020-12-11,16.915,16.93,16.79,16.92,571276.0
2020-12-14,16.965,17.08,16.93,16.95,35953.0
2020-12-15,17.025,17.08,16.92,17.025,77929.0
2020-12-16,17.045,17.14,17.035,17.07,22065.0
2020-12-17,17.33,17.33,17.215,17.25,33145.0
2020-12-18,17.33,17.33,17.21,17.25,56689.0
2020-12-21,16.885,17.13,16.885,17.13,11140.0
2020-12-22,17.115,17.215,16.985,17.14,13719.0
2020-12-23,17.15,17.27,17.15,17.27,19371.0
2020-12-24,17.15,17.225,17.14,17.175,43323.0
2020-12-29,17.465,17.62,17.41,17.43,56903.0
2020-12-30,17.595,17.6,17.43,17.47,7947.0
2020-12-31,17.385,17.465,17.21,17.245,19280.0
2021-01-04,17.61,17.61,17.41,17.47,18358.0
2021-01-05,17.505,17.575,17.41,17.465,50148.0
2021-01-06,17.54,17.7,17.525,17.63,49371.0
2021-01-07,17.69,17.925,17.63,17.7,28363.0
2021-01-08,17.795,17.89,17.735,17.89,39433.0
2021-01-11,17.69,17.77,17.67,17.69,63940.0
2021-01-12,17.725,17.74,17.655,17.74,21601.0
2021-01-13,17.77,17.77,17.655,17.7,28293.0
2021-01-14,17.76,17.81,17.62,17.725,70338.0
2021-01-15,17.665,17.715,17.525,17.585,15622.0
2021-01-18,17.715,17.735,17.665,17.705,9478.0
2021-01-19,17.75,17.81,17.645,17.75,42571.0
2021-01-20,17.735,17.775,17.6,17.715,20691.0
2021-01-21,17.68,17.68,17.585,17.68,21369.0
2021-01-22,17.67,17.76,17.63,17.75,35484.0
2021-01-25,17.645,17.705,17.565,17.68,31484.0
2021-01-26,17.76,17.77,17.645,17.68,25922.0
2021-01-27,17.55,17.56,17.385,17.445,46591.0
2021-01-28,17.67,17.67,17.455,17.585,12693.0
2021-01-29,17.35,17.385,17.12,17.185,16327.0
2021-02-01,17.33,17.515,17.27,17.505,18333.0
2021-02-02,17.62,17.62,17.515,17.575,24273.0
2021-02-03,17.56,17.575,17.5,17.56,26176.0
2021-02-04,17.585,17.665,17.54,17.665,17977.0
2021-02-05,17.785,17.785,17.63,17.69,19466.0
2021-02-08,17.82,17.83,17.67,17.75,54435.0
2021-02-09,17.865,17.925,17.715,17.875,16865.0
2021-02-10,17.775,17.915,17.69,17.74,20113.0
2021-02-11,17.74,17.88,17.725,17.875,6424.0
2021-02-12,17.925,17.96,17.845,17.96,11238.0
2021-02-16,18.18,18.225,17.98,18.075,22825.0
2021-02-17,18.145,18.145,17.95,18.015,32501.0
2021-02-18,17.925,17.97,17.84,17.9,15998.0
2021-02-19,17.925,17.97,17.82,17.865,14054.0
2021-02-22,17.875,17.945,17.795,17.82,29236.0
2021-02-23,17.81,17.89,17.67,17.84,37986.0
2021-02-24,17.61,17.795,17.61,17.775,128551.0
2021-02-25,17.785,17.83,17.56,17.6,27882.0
2021-02-26,17.6,17.705,17.455,17.585,32939.0
2021-03-01,17.655,17.69,17.595,17.62,40435.0
2021-03-02,17.7,17.7,17.585,17.6,30817.0
2021-03-03,17.69,17.7,17.56,17.6,15103.0
2021-03-04,17.6,17.61,17.375,17.465,39630.0
2021-03-05,17.575,17.585,17.34,17.55,44520.0
2021-03-08,17.4,17.565,17.395,17.5,34743.0
2021-03-09,17.63,17.7,17.575,17.67,11899.0
2021-03-10,17.775,17.785,17.68,17.74,21388.0
2021-03-11,17.775,17.84,17.67,17.69,44050.0
2021-03-12,17.665,17.735,17.565,17.645,26236.0
2021-03-15,17.69,17.7,17.56,17.635,52733.0
2021-03-16,17.74,17.74,17.62,17.645,92606.0
2021-03-17,17.575,17.735,17.575,17.735,23196.0
2021-03-18,17.75,17.805,17.69,17.705,37505.0
2021-03-19,17.705,17.915,17.655,17.76,13250.0
2021-03-22,17.75,17.805,17.665,17.785,9751.0
2021-03-23,17.75,17.75,17.595,17.62,20947.0
2021-03-24,17.63,17.63,17.525,17.53,12689.0
2021-03-25,17.55,17.705,17.505,17.705,16909.0
2021-03-26,17.645,17.84,17.645,17.76,20857.0
2021-03-29,17.82,17.83,17.76,17.815,11091.0
2021-03-30,17.805,17.85,17.775,17.85,8671.0
2021-03-31,17.775,17.805,17.645,17.67,12381.0
2021-04-01,17.705,17.885,17.7,17.85,6985.0
2021-04-05,18.005,18.13,17.945,18.13,20702.0
2021-04-06,17.925,17.945,17.735,17.945,30516.0
2021-04-07,18.105,18.11,18.005,18.11,13597.0
2021-04-08,18.05,18.235,18.04,18.105,19244.0
2021-04-09,18.14,18.155,18.085,18.14,14970.0
2021-04-12,18.13,18.18,18.035,18.085,9907.0
2021-04-13,18.165,18.175,18.085,18.13,23244.0
2021-04-14,18.095,18.21,18.085,18.145,30949.0
2021-04-15,18.26,18.315,18.105,18.28,13048.0
2021-04-16,18.435,18.455,18.295,18.455,37883.0
2021-04-19,18.33,18.42,18.33,18.42,11272.0
2021-04-20,18.225,18.29,18.075,18.165,13876.0
2021-04-21,18.105,18.28,18.085,18.19,22182.0
2021-04-22,18.19,18.35,18.105,18.165,24121.0
2021-04-23,18.35,18.36,18.225,18.36,39505.0
2021-04-26,18.305,18.35,18.18,18.215,54914.0
2021-04-27,18.175,18.18,18.11,18.165,18882.0
2021-04-28,18.175,18.175,18.06,18.06,19379.0
2021-04-29,18.13,18.19,17.955,18.06,54023.0
2021-04-30,17.955,18.005,17.75,17.805,23405.0
2021-05-03,17.98,17.995,17.89,17.99,25646.0
2021-05-04,17.865,17.885,17.665,17.785,26668.0
2021-05-05,17.82,17.99,17.82,17.925,52794.0
2021-05-06,17.935,17.935,17.815,17.855,33048.0
2021-05-07,17.91,18.12,17.865,18.12,44855.0
2021-05-10,18.13,18.175,17.92,17.935,30343.0
2021-05-11,17.705,17.77,17.63,17.74,33196.0
2021-05-12,17.565,17.61,17.445,17.47,47423.0
2021-05-13,17.635,17.705,17.52,17.67,18950.0
2021-05-14,17.76,17.9,17.705,17.9,35708.0
2021-05-17,17.795,17.805,17.69,17.76,72694.0
2021-05-18,17.865,17.89,17.815,17.84,19197.0
2021-05-19,17.69,17.76,17.585,17.725,48419.0
2021-05-20,17.885,17.885,17.785,17.785,19946.0
2021-05-21,17.84,17.995,17.84,17.925,9850.0
2021-05-25,18.12,18.12,17.935,18.035,27204.0
2021-05-26,18.035,18.18,18.035,18.095,31192.0
2021-05-27,17.98,18.155,17.955,18.07,44259.0
2021-05-28,18.175,18.19,18.11,18.145,26207.0
2021-05-31,18.155,18.26,18.095,18.155,7509.0
2021-06-01,18.235,18.235,18.085,18.105,26196.0
2021-06-02,18.105,18.29,18.05,18.21,23430.0
2021-06-03,18.085,18.26,18.04,18.2,10901.0
2021-06-04,18.235,18.325,18.235,18.315,18340.0
2021-06-07,18.395,18.475,18.28,18.34,26787.0
2021-06-08,18.315,18.43,18.305,18.42,14124.0
2021-06-09,18.385,18.395,18.305,18.365,18387.0
2021-06-10,18.43,18.465,18.34,18.36,8181.0
2021-06-11,18.34,18.525,18.28,18.515,13217.0
2021-06-14,18.535,18.535,18.43,18.515,13714.0
2021-06-15,18.64,18.675,18.435,18.63,69667.0
2021-06-16,18.7,18.7,18.57,18.605,12354.0
2021-06-17,18.605,18.64,18.545,18.64,6903.0
2021-06-18,18.375,18.41,18.295,18.35,6333.0
2021-06-21,18.43,18.51,18.35,18.5,24839.0
2021-06-22,18.48,18.535,18.385,18.395,11409.0
2021-06-23,18.385,18.385,18.21,18.29,12745.0
2021-06-24,18.34,18.475,18.33,18.435,9449.0
2021-06-25,18.48,18.535,18.435,18.475,7769.0
2021-06-28,18.58,18.58,18.385,18.435,24269.0
2021-06-29,18.57,18.57,18.49,18.55,33060.0
2021-06-30,18.395,18.4,18.285,18.385,27909.0
2021-07-02,18.455,18.455,18.33,18.375,41259.0
2021-07-05,18.33,18.49,18.32,18.48,13117.0
2021-07-06,18.535,18.535,18.42,18.5,64459.0
2021-07-07,18.545,18.64,18.535,18.64,22848.0
2021-07-08,18.43,18.465,18.35,18.465,23004.0
2021-07-09,18.49,18.65,18.465,18.615,13804.0
2021-07-12,18.73,18.73,18.66,18.705,26587.0
2021-07-13,18.705,18.765,18.675,18.71,25773.0
2021-07-14,18.74,18.765,18.65,18.74,15765.0
2021-07-15,18.67,18.71,18.59,18.67,19658.0
2021-07-16,18.65,18.705,18.525,18.56,19305.0
2021-07-19,18.51,18.51,18.35,18.35,26170.0
2021-07-20,18.455,18.51,18.395,18.47,15254.0
2021-07-21,18.57,18.58,18.475,18.57,15836.0
2021-07-22,18.615,18.63,18.55,18.57,85867.0
2021-07-23,18.625,18.74,18.625,18.705,19290.0
2021-07-26,18.73,18.73,18.64,18.695,15233.0
2021-07-27,18.685,18.71,18.59,18.705,16988.0
2021-07-28,18.695,18.705,18.67,18.705,16807.0
2021-07-29,18.705,18.785,18.685,18.685,21373.0
2021-07-30,18.705,18.705,18.595,18.63,5223.0
2021-08-03,18.87,18.95,18.86,18.94,82679.0
2021-08-04,18.975,18.975,18.905,18.905,10232.0
2021-08-05,18.905,18.935,18.905,18.935,4524.0
2021-08-06,18.95,18.96,18.935,18.95,8121.0
2021-08-09,18.935,18.97,18.88,18.94,2376.0
2021-08-10,18.97,18.975,18.86,18.9,13452.0
2021-08-11,19.005,19.015,18.95,19.015,10349.0
2021-08-12,19.015,19.055,18.97,19.04,12729.0
2021-08-13,19.085,19.145,19.075,19.145,88579.0
2021-08-16,19.04,19.12,19.03,19.12,6033.0
2021-08-17,19.04,19.05,18.97,19.04,14004.0
2021-08-18,19.05,19.055,19.005,19.005,12259.0
2021-08-19,18.9,19.095,18.9,19.075,11251.0
2021-08-20,19.085,19.145,19.085,19.11,6454.0
2021-08-23,19.165,19.165,19.04,19.055,30469.0
2021-08-24,18.975,19.04,18.975,19.02,9332.0
2021-08-25,18.97,19.085,18.95,19.02,30879.0
2021-08-26,19.1,19.1,18.995,19.055,12616.0
2021-08-27,19.135,19.135,19.04,19.1,4465.0
2021-08-30,19.12,19.135,18.995,19.12,22105.0
2021-08-31,19.075,19.145,19.075,19.1,7732.0
2021-09-01,19.13,19.325,19.13,19.305,4874.0
2021-09-02,19.42,19.42,19.27,19.285,34617.0
2021-09-03,19.19,19.36,19.165,19.34,9490.0
2021-09-07,19.395,19.545,19.395,19.535,15238.0
2021-09-08,19.535,19.535,19.395,19.42,7624.0
2021-09-09,19.48,19.48,19.305,19.35,31795.0
2021-09-10,19.325,19.465,19.315,19.34,39154.0
2021-09-13,19.525,19.525,19.42,19.455,84563.0
2021-09-14,19.42,19.465,19.42,19.43,19800.0
2021-09-15,19.445,19.475,19.305,19.405,23240.0
2021-09-16,19.395,19.41,19.26,19.375,11146.0
2021-09-17,19.34,19.36,19.18,19.25,19862.0
2021-09-20,19.02,19.03,18.89,19.015,27746.0
2021-09-21,19.215,19.27,19.17,19.21,29675.0
2021-09-22,19.395,19.395,19.235,19.235,28797.0
2021-09-23,19.245,19.28,19.21,19.245,16572.0
2021-09-24,19.21,19.21,19.065,19.085,6784.0
2021-09-27,19.085,19.13,19.005,19.13,49735.0
2021-09-28,18.815,18.835,18.64,18.72,12031.0
2021-09-29,18.835,18.835,18.755,18.78,8541.0
2021-09-30,18.8,18.805,18.53,18.53,11923.0
2021-10-01,18.575,18.655,18.435,18.55,22447.0
2021-10-04,18.495,18.505,18.235,18.315,52866.0
2021-10-05,18.39,18.46,18.315,18.415,10813.0
2021-10-06,18.235,18.315,18.165,18.3,17184.0
2021-10-07,18.405,18.485,18.38,18.38,73435.0
2021-10-08,18.405,18.485,18.245,18.265,29532.0
2021-10-12,18.265,18.265,18.175,18.265,37255.0
2021-10-13,18.265,18.425,18.255,18.37,35510.0
2021-10-14,18.48,18.53,18.38,18.435,42763.0
2021-10-15,18.515,18.6,18.495,18.585,55362.0
2021-10-18,18.47,18.52,18.405,18.52,29382.0
2021-10-19,18.575,18.62,18.54,18.62,46778.0
2021-10-20,18.62,18.63,18.595,18.63,26374.0
2021-10-21,18.52,18.7,18.485,18.685,78423.0
2021-10-22,18.655,18.7,18.62,18.675,27128.0
2021-10-25,18.69,18.725,18.6,18.71,29005.0
2021-10-26,18.71,18.77,18.71,18.725,48665.0
2021-10-27,18.725,18.845,18.595,18.615,26401.0
2021-10-28,18.7,18.765,18.7,18.755,28833.0
2021-10-29,18.64,18.725,18.575,18.725,21230.0
2021-11-01,18.745,18.88,18.745,18.875,97637.0
2021-11-02,18.88,18.915,18.87,18.895,16681.0
2021-11-03,18.97,19.01,18.895,19.01,28293.0
2021-11-04,19.065,19.12,19.01,19.11,20099.0
2021-11-05,19.135,19.165,19.055,19.13,16551.0
2021-11-08,19.135,19.21,19.085,19.13,62447.0
2021-11-09,19.13,19.235,19.04,19.085,50763.0
2021-11-10,18.995,19.005,18.905,18.975,43010.0
2021-11-11,19.055,19.165,19.055,19.09,14572.0
2021-11-12,19.21,19.21,19.135,19.165,21271.0
2021-11-15,19.19,19.19,19.11,19.11,133087.0
2021-11-16,19.19,19.2,19.13,19.135,55853.0
2021-11-17,19.145,19.19,19.1,19.18,64752.0
2021-11-18,19.175,19.19,19.165,19.18,65695.0
2021-11-19,19.135,19.145,19.065,19.09,100673.0
2021-11-22,19.135,19.175,19.055,19.055,185010.0
2021-11-23,19.055,19.055,18.905,19.03,167610.0
2021-11-24,18.77,18.815,18.71,18.8,28665.0
2021-11-25,18.97,18.97,18.835,18.87,5866.0
2021-11-26,18.64,18.685,18.36,18.425,123265.0
2021-11-29,18.655,18.675,18.55,18.585,50117.0
2021-11-30,18.54,18.565,18.38,18.47,25409.0
2021-12-01,18.64,18.735,18.425,18.425,200076.0
2021-12-02,18.585,18.7,18.485,18.6,120916.0
2021-12-03,18.63,18.64,18.405,18.575,196537.0
2021-12-06,18.62,18.675,18.56,18.63,160397.0
2021-12-07,18.71,18.86,18.71,18.85,241444.0
2021-12-08,18.895,18.925,18.8,18.925,81855.0
2021-12-09,18.88,18.88,18.825,18.845,393933.0
2021-12-10,18.925,18.925,18.845,18.895,62136.0
2021-12-13,18.925,18.925,18.79,18.87,119991.0
2021-12-14,18.825,18.835,18.735,18.8,157301.0
2021-12-15,18.905,19.01,18.755,19.01,23865.0
2021-12-16,18.995,19.03,18.93,18.93,41996.0
2021-12-17,18.85,18.93,18.815,18.825,32161.0
2021-12-20,18.755,18.905,18.755,18.905,18582.0
2021-12-21,18.975,19.04,18.885,19.01,58473.0
2021-12-22,19.04,19.135,19.005,19.135,17034.0
2021-12-23,19.225,19.225,19.155,19.19,20310.0
2021-12-24,19.25,19.325,19.11,19.315,28911.0
2021-12-29,19.34,19.385,19.25,19.295,237871.0
2021-12-30,19.36,19.36,19.205,19.205,28182.0
2021-12-31,19.215,19.215,19.055,19.08,13759.0
2022-01-04,19.325,19.485,19.315,19.41,64502.0
2022-01-05,19.37,19.52,19.265,19.27,2162992.0
2022-01-06,19.27,19.325,19.1,19.12,71757.0
2022-01-07,19.12,19.17,19.01,19.065,38189.0
2022-01-10,18.905,18.985,18.795,18.94,41047.0
2022-01-11,18.945,18.99,18.86,18.985,161981.0
2022-01-12,19.1,19.1,18.985,19.065,81756.0
2022-01-13,19.035,19.075,18.905,18.92,94588.0
2022-01-14,18.865,19.0,18.865,19.0,35445.0
2022-01-17,19.065,19.36,18.885,18.885,109251.0
2022-01-18,18.74,18.76,18.65,18.68,62561.0
2022-01-19,18.685,18.775,18.605,18.645,40639.0
2022-01-20,18.725,18.725,18.51,18.535,20065.0
2022-01-21,18.48,18.51,18.39,18.41,30277.0
2022-01-24,18.205,18.32,17.925,18.32,90978.0
2022-01-25,18.06,18.22,17.96,18.16,127229.0
2022-01-26,18.3,18.33,18.115,18.195,55831.0
2022-01-27,18.24,18.3,18.095,18.175,80917.0
2022-01-28,18.04,18.275,17.98,18.265,29718.0
2022-01-31,18.275,18.455,18.12,18.455,33002.0
2022-02-01,18.535,18.57,18.425,18.57,633261.0
2022-02-02,18.68,18.715,18.645,18.695,42986.0
2022-02-03,18.57,18.58,18.455,18.455,21732.0
2022-02-04,18.57,18.645,18.5,18.58,49435.0
2022-02-07,18.605,18.615,18.48,18.49,24023.0
2022-02-08,18.5,18.645,18.5,18.645,62188.0
2022-02-09,18.785,18.875,18.785,18.85,20225.0
2022-02-10,18.74,18.83,18.705,18.725,25039.0
2022-02-11,18.74,18.75,18.425,18.48,18109.0
2022-02-14,18.48,18.49,18.265,18.32,91209.0
2022-02-15,18.57,18.68,18.525,18.68,16607.0
2022-02-16,18.59,18.695,18.425,18.67,17774.0
2022-02-17,18.57,18.57,18.425,18.445,25787.0
2022-02-18,18.375,18.47,18.375,18.425,51466.0
2022-02-22,18.255,18.285,18.105,18.175,85291.0
2022-02-23,18.3,18.365,17.99,17.99,20235.0
2022-02-24,17.565,17.87,17.515,17.87,60066.0
2022-02-25,17.99,18.15,17.88,18.15,52988.0
2022-02-28,17.87,17.915,17.73,17.81,78476.0
2022-03-01,17.775,17.775,17.44,17.55,83917.0
2022-03-02,17.575,17.675,17.485,17.63,52559.0
2022-03-03,17.55,17.56,17.225,17.3,69053.0
2022-03-04,17.0,17.01,16.76,16.785,111293.0
2022-03-07,16.77,16.775,16.34,16.435,50506.0
2022-03-08,16.515,16.95,16.42,16.65,177871.0
2022-03-09,16.975,17.28,16.92,17.18,37663.0
2022-03-10,17.035,17.055,16.905,16.94,109619.0
2022-03-11,17.055,17.055,16.77,16.795,28693.0
2022-03-14,17.0,17.12,16.92,17.02,10607.0
2022-03-15,17.09,17.11,16.955,17.11,446812.0
2022-03-16,17.35,17.585,17.305,17.585,36051.0
2022-03-17,17.55,17.685,17.46,17.645,35508.0
2022-03-18,17.595,17.8,17.475,17.8,47733.0
2022-03-21,17.72,17.755,17.595,17.675,33252.0
2022-03-22,17.745,17.81,17.685,17.765,19069.0
2022-03-23,17.735,17.735,17.575,17.585,18394.0
2022-03-24,17.645,17.69,17.565,17.69,26959.0
2022-03-25,17.735,17.735,17.505,17.61,111559.0
2022-03-28,17.62,17.62,17.485,17.6,37989.0
2022-03-29,17.88,18.01,17.82,17.89,208921.0
2022-03-30,17.875,17.945,17.71,17.8,6702.0
2022-03-31,17.88,17.88,17.575,17.595,21050.0
2022-04-01,17.7,17.765,17.64,17.765,18087.0
2022-04-04,17.73,17.82,17.65,17.81,79236.0
2022-04-05,17.65,17.65,17.51,17.575,35735.0
2022-04-06,17.46,17.495,17.295,17.44,39937.0
2022-04-07,17.43,17.585,17.42,17.53,9885.0
2022-04-08,17.495,17.6,17.485,17.51,22785.0
2022-04-11,17.595,17.595,17.38,17.395,182080.0
2022-04-12,17.395,17.46,17.275,17.305,151765.0
2022-04-13,17.26,17.415,17.26,17.395,57045.0
2022-04-14,17.475,17.475,17.375,17.385,19960.0
2022-04-18,17.26,17.385,17.25,17.285,17124.0
2022-04-19,17.16,17.375,17.16,17.375,41937.0
2022-04-20,17.385,17.385,17.285,17.37,33410.0
2022-04-21,17.42,17.45,17.215,17.24,60441.0
2022-04-22,17.305,17.375,17.15,17.15,38087.0
2022-04-25,17.095,17.095,16.915,17.06,50730.0
2022-04-26,17.09,17.095,16.71,16.72,18030.0
2022-04-27,16.87,16.89,16.77,16.78,23921.0
2022-04-28,16.9,17.045,16.8,17.015,125602.0
2022-04-29,17.0,17.09,16.845,16.86,26915.0
2022-05-02,16.98,16.98,16.745,16.87,34871.0
2022-05-03,16.99,17.005,16.925,16.935,49792.0
2022-05-04,17.005,17.125,16.79,17.095,33294.0
2022-05-05,16.96,16.96,16.58,16.61,56413.0
2022-05-06,16.555,16.675,16.51,16.6,54967.0
2022-05-09,16.33,16.34,16.22,16.22,50243.0
2022-05-10,16.485,16.485,16.32,16.35,41319.0
2022-05-11,16.265,16.49,16.23,16.295,22461.0
2022-05-12,16.23,16.34,16.175,16.25,48656.0
2022-05-13,16.395,16.575,16.385,16.535,71348.0
2022-05-16,16.565,16.575,16.43,16.455,48603.0
2022-05-17,16.635,16.765,16.635,16.755,73869.0
2022-05-18,16.625,16.625,16.41,16.41,21531.0
2022-05-19,16.43,16.575,16.365,16.49,51538.0
2022-05-20,16.7,16.7,16.485,16.655,26513.0
2022-05-24,16.72,16.905,16.72,16.855,77359.0
2022-05-25,16.78,16.925,16.78,16.915,12204.0
2022-05-26,16.915,17.025,16.915,16.97,52070.0
2022-05-27,17.035,17.125,17.035,17.115,43087.0
2022-05-30,17.18,17.18,16.95,17.025,43832.0
2022-05-31,17.005,17.09,16.945,16.98,59609.0
2022-06-01,17.025,17.025,16.745,16.8,82303.0
2022-06-02,16.815,17.005,16.81,17.005,45662.0
2022-06-03,16.71,17.015,16.71,16.79,29991.0
2022-06-06,16.79,16.915,16.79,16.855,53054.0
2022-06-07,16.72,16.815,16.665,16.8,60653.0
2022-06-08,16.7,16.71,16.59,16.625,40713.0
2022-06-09,16.565,16.625,16.475,16.485,41369.0
2022-06-10,16.255,16.285,16.075,16.185,22051.0
2022-06-13,15.87,15.885,15.77,15.815,73670.0
2022-06-14,15.885,15.895,15.615,15.735,49894.0
2022-06-15,15.87,15.94,15.715,15.885,149466.0
2022-06-16,15.67,15.68,15.57,15.625,30197.0
2022-06-17,15.66,15.84,15.655,15.67,45544.0
2022-06-20,15.725,15.78,15.725,15.735,9924.0
2022-06-21,15.88,15.94,15.78,15.84,84190.0
2022-06-22,15.67,15.825,15.645,15.705,29961.0
2022-06-23,15.69,15.76,15.615,15.76,53994.0
2022-06-24,15.86,16.06,15.85,16.06,17730.0
2022-06-27,15.98,16.04,15.94,15.95,26815.0
2022-06-28,16.06,16.115,15.88,15.895,20283.0
2022-06-29,15.87,15.915,15.85,15.88,10803.0
2022-06-30,15.63,15.74,15.58,15.67,14493.0
2022-07-04,15.805,15.805,15.67,15.73,16567.0
2022-07-05,15.525,15.63,15.33,15.605,139342.0
2022-07-06,15.64,15.685,15.54,15.685,34046.0
2022-07-07,15.77,15.795,15.705,15.785,22953.0
2022-07-08,15.75,15.78,15.725,15.77,10200.0
2022-07-11,15.76,15.76,15.585,15.605,24781.0
2022-07-12,15.615,15.715,15.595,15.63,17806.0
2022-07-13,15.525,15.595,15.405,15.57,17759.0
2022-07-14,15.425,15.48,15.33,15.46,64070.0
2022-07-15,15.54,15.625,15.505,15.605,37738.0
2022-07-18,15.725,15.77,15.625,15.625,9767.0
2022-07-19,15.84,15.97,15.84,15.95,45627.0
2022-07-20,15.925,15.925,15.795,15.84,26558.0
2022-07-21,15.84,16.03,15.84,16.03,48531.0
2022-07-22,16.025,16.095,15.98,16.015,17446.0
2022-07-25,16.03,16.095,16.005,16.03,37752.0
2022-07-26,16.025,16.025,15.905,15.905,62691.0
2022-07-27,16.03,16.185,16.015,16.185,21197.0
2022-07-28,16.16,16.24,16.08,16.225,26592.0
2022-07-29,16.325,16.48,16.305,16.48,42618.0
2022-08-02,16.395,16.405,16.285,16.315,24672.0
2022-08-03,16.35,16.38,16.285,16.325,20478.0
2022-08-04,16.415,16.48,16.385,16.48,18192.0
2022-08-05,16.35,16.525,16.325,16.525,66993.0
2022-08-08,16.525,16.54,16.37,16.395,16188.0
2022-08-09,16.45,16.45,16.305,16.305,151805.0
2022-08-10,16.56,16.585,16.525,16.56,22295.0
2022-08-11,16.635,16.64,16.515,16.57,15578.0
2022-08-12,16.635,16.68,16.55,16.68,60316.0
2022-08-15,16.68,16.77,16.68,16.74,18613.0
2022-08-16,16.66,16.685,16.58,16.685,36172.0
2022-08-17,16.65,16.66,16.53,16.57,46330.0
2022-08-18,16.55,16.64,16.54,16.585,11348.0
2022-08-19,16.58,16.58,16.415,16.525,23161.0
2022-08-22,16.35,16.35,16.205,16.23,24675.0
2022-08-23,16.24,16.24,16.085,16.095,34807.0
2022-08-24,16.13,16.185,16.095,16.14,30051.0
2022-08-25,16.215,16.38,16.15,16.35,41150.0
2022-08-26,16.34,16.34,15.96,15.96,41129.0
2022-08-29,15.915,15.97,15.885,15.895,23535.0
2022-08-30,16.06,16.06,15.885,15.885,7547.0
2022-08-31,15.905,15.985,15.85,15.85,11000.0
2022-09-01,15.77,15.77,15.58,15.705,18336.0
2022-09-02,15.73,15.795,15.495,15.515,5238.0
2022-09-06,15.605,15.67,15.525,15.57,52733.0
2022-09-07,15.585,15.63,15.46,15.605,29488.0
2022-09-08,15.47,15.625,15.45,15.585,75628.0
2022-09-09,15.87,15.93,15.85,15.925,16510.0
2022-09-12,16.04,16.085,16.03,16.085,20772.0
2022-09-13,15.87,15.95,15.76,15.86,63547.0
2022-09-14,15.885,15.915,15.76,15.785,12765.0
2022-09-15,15.695,15.805,15.685,15.74,37351.0
2022-09-16,15.725,15.725,15.625,15.695,11127.0
2022-09-19,15.66,15.74,15.63,15.685,21230.0
2022-09-20,15.64,15.64,15.505,15.55,17329.0
2022-09-21,15.615,15.66,15.495,15.495,15595.0
2022-09-22,15.54,15.625,15.425,15.495,16946.0
2022-09-23,15.24,15.24,14.985,15.085,17344.0
2022-09-26,15.06,15.115,14.975,15.03,14729.0
2022-09-27,15.035,15.09,14.83,14.915,56418.0
2022-09-28,14.85,15.19,14.84,15.17,35208.0
2022-09-29,14.995,15.06,14.905,15.06,112355.0
2022-09-30,14.995,15.16,14.995,15.09,31129.0
2022-10-03,15.2,15.28,15.04,15.28,67172.0
2022-10-04,15.565,15.75,15.565,15.685,39376.0
2022-10-05,15.535,15.72,15.535,15.665,156224.0
2022-10-06,15.545,15.59,15.52,15.555,12899.0
2022-10-07,15.38,15.435,15.255,15.3,30749.0
2022-10-11,15.105,15.235,15.05,15.06,16411.0
2022-10-12,15.095,15.105,15.035,15.08,29696.0
2022-10-13,14.96,15.315,14.94,15.29,29982.0
2022-10-14,15.355,15.475,15.2,15.225,29953.0
2022-10-17,15.3,15.455,15.29,15.41,471490.0
2022-10-18,15.59,15.64,15.51,15.545,33046.0
2022-10-19,15.445,15.455,15.325,15.365,151261.0
2022-10-20,15.365,15.42,15.245,15.345,29518.0
2022-10-21,15.225,15.48,15.17,15.48,38154.0
2022-10-24,15.52,15.565,15.455,15.535,23151.0
2022-10-25,15.575,15.765,15.53,15.755,162446.0
2022-10-26,15.75,15.92,15.75,15.865,27630.0
2022-10-27,15.81,15.865,15.72,15.72,190028.0
2022-10-28,15.72,15.94,15.72,15.94,35356.0
2022-10-31,15.865,15.865,15.765,15.865,19184.0
2022-11-01,16.005,16.5,15.86,15.93,80587.0
2022-11-02,15.905,16.015,15.805,15.81,54321.0
2022-11-03,15.645,15.74,15.6,15.7,59313.0
2022-11-04,15.86,15.995,15.85,15.995,71222.0
2022-11-07,16.03,16.125,15.995,16.085,17700.0
2022-11-08,16.245,16.25,16.17,16.205,166301.0
2022-11-09,16.07,16.16,16.07,16.115,28669.0
2022-11-10,16.49,16.675,16.445,16.675,337442.0
2022-11-11,16.73,16.95,16.72,16.92,42192.0
2022-11-14,16.875,16.94,16.84,16.85,44971.0
2022-11-15,17.02,17.125,16.84,16.94,54410.0
2022-11-16,16.93,17.03,16.91,16.975,15853.0
2022-11-17,16.865,16.96,16.795,16.92,241469.0
2022-11-18,17.02,17.06,16.985,17.03,12823.0
2022-11-21,16.985,17.02,16.95,17.005,17927.0
2022-11-22,17.005,17.105,17.005,17.095,29429.0
2022-11-23,17.195,17.305,17.195,17.26,32317.0
2022-11-24,17.225,17.37,17.215,17.345,64345.0
2022-11-25,17.345,17.425,17.225,17.29,82580.0
2022-11-28,17.415,17.47,17.35,17.4,205779.0
2022-11-29,17.4,17.565,17.37,17.51,331443.0
2022-11-30,17.545,17.645,17.435,17.625,258322.0
2022-12-01,17.745,17.845,17.745,17.82,174562.0
2022-12-02,17.675,17.865,17.655,17.84,32664.0
2022-12-05,17.775,17.865,17.71,17.865,53722.0
2022-12-06,17.81,17.845,17.7,17.82,114389.0
2022-12-07,17.775,17.785,17.665,17.735,125422.0
2022-12-08,17.665,17.735,17.61,17.735,42508.0
2022-12-09,17.83,17.9,17.82,17.85,303869.0
2022-12-12,17.81,17.91,17.785,17.82,96248.0
2022-12-13,18.095,18.24,17.94,18.01,205202.0
2022-12-14,18.02,18.115,17.965,18.02,24124.0
2022-12-15,17.895,17.895,17.675,17.68,277044.0
2022-12-16,17.6,17.61,17.51,17.59,44054.0
2022-12-19,17.535,17.57,17.445,17.47,200832.0
2022-12-20,17.5,17.59,17.48,17.59,520535.0
2022-12-21,17.555,17.71,17.555,17.68,128762.0
2022-12-22,17.675,17.68,17.49,17.61,201409.0
2022-12-23,17.565,17.6,17.515,17.6,111864.0
2022-12-28,17.515,17.545,17.435,17.435,257635.0
2022-12-29,17.48,17.685,17.48,17.635,172363.0
2022-12-30,17.59,17.59,17.44,17.46,20608.0
2023-01-03,17.785,17.895,17.73,17.81,65438.0
2023-01-04,17.85,17.885,17.7,17.755,306026.0
2023-01-05,17.625,17.74,17.62,17.69,111730.0
2023-01-06,17.765,17.97,17.675,17.95,30270.0
2023-01-09,18.055,18.09,17.95,17.95,217308.0
2023-01-10,17.915,18.07,17.905,18.055,71482.0
2023-01-11,18.08,18.21,18.08,18.185,36652.0
2023-01-12,18.23,18.37,18.185,18.34,83125.0
2023-01-13,18.33,18.555,18.33,18.555,305285.0
2023-01-16,18.61,18.635,18.32,18.36,204368.0
2023-01-17,18.535,18.61,18.505,18.545,38310.0
2023-01-18,18.69,18.765,18.625,18.665,88604.0
2023-01-19,18.59,18.635,18.515,18.56,186241.0
2023-01-20,18.57,18.58,18.535,18.56,39238.0
2023-01-23,18.57,18.69,18.555,18.69,427587.0
2023-01-24,18.62,18.665,18.525,18.635,186997.0
2023-01-25,18.655,18.81,18.62,18.805,24372.0
2023-01-26,18.765,18.805,18.655,18.72,82921.0
2023-01-27,18.61,18.71,18.56,18.655,28086.0
2023-01-30,18.7,18.73,18.655,18.675,349781.0
2023-01-31,18.74,18.74,18.57,18.61,38005.0
2023-02-01,18.58,18.81,18.58,18.765,34686.0
2023-02-02,18.885,18.885,18.73,18.81,54639.0
2023-02-03,18.775,18.86,18.71,18.755,42508.0
2023-02-06,18.61,18.675,18.56,18.62,79883.0
2023-02-07,18.58,18.7,18.515,18.7,64814.0
2023-02-08,18.59,18.7,18.59,18.635,57793.0
2023-02-09,18.795,18.85,18.685,18.7,82700.0
2023-02-10,18.57,18.58,18.46,18.505,49232.0
2023-02-13,18.44,18.655,18.44,18.655,81967.0
2023-02-14,18.635,18.685,18.555,18.685,34698.0
2023-02-15,18.525,18.675,18.525,18.675,26144.0
2023-02-16,18.505,18.72,18.505,18.685,33623.0
2023-02-17,18.69,18.75,18.62,18.74,728256.0
2023-02-21,18.635,18.71,18.58,18.625,39768.0
2023-02-22,18.545,18.625,18.535,18.545,34710.0
2023-02-23,18.655,18.655,18.525,18.61,31198.0
2023-02-24,18.48,18.48,18.34,18.395,51070.0
2023-02-27,18.555,18.62,18.49,18.57,13900.0
2023-02-28,18.57,18.61,18.505,18.6,67413.0
2023-03-01,18.58,18.675,18.545,18.56,39837.0
2023-03-02,18.57,18.6,18.49,18.58,26245.0
2023-03-03,18.73,18.86,18.71,18.84,24912.0
2023-03-06,18.84,18.885,18.83,18.885,66607.0
2023-03-07,18.95,18.95,18.74,18.765,22842.0
2023-03-08,18.805,18.905,18.805,18.875,26633.0
2023-03-09,18.95,18.95,18.765,18.795,45090.0
2023-03-10,18.74,18.85,18.645,18.645,39181.0
2023-03-13,18.425,18.5,18.375,18.395,28852.0
2023-03-14,18.535,18.555,18.44,18.45,41759.0
2023-03-15,18.045,18.055,17.895,18.025,46202.0
2023-03-16,17.96,18.25,17.95,18.25,27040.0
2023-03-17,18.12,18.125,18.015,18.045,36042.0
2023-03-20,18.165,18.34,18.165,18.32,50822.0
2023-03-21,18.56,18.62,18.425,18.61,72574.0
2023-03-22,18.675,18.71,18.535,18.555,69348.0
2023-03-23,18.635,18.765,18.555,18.615,37574.0
2023-03-24,18.625,18.645,18.48,18.48,29967.0
2023-03-27,18.535,18.61,18.525,18.56,46255.0
2023-03-28,18.565,18.565,18.46,18.47,52375.0
2023-03-29,18.63,18.72,18.63,18.72,73000.0
2023-03-30,18.86,18.89,18.835,18.835,30480.0
2023-03-31,18.955,18.99,18.925,18.965,36741.0
2023-04-03,18.945,18.975,18.87,18.975,71920.0
2023-04-04,18.945,19.05,18.925,19.05,28062.0
2023-04-05,18.965,18.975,18.835,18.88,35738.0
2023-04-06,18.955,19.05,18.9,19.03,44521.0
2023-04-10,19.04,19.05,18.91,18.99,33255.0
2023-04-11,18.965,19.085,18.945,18.965,28619.0
2023-04-12,19.125,19.19,19.085,19.085,42798.0
2023-04-13,19.2,19.255,19.14,19.2,17918.0
2023-04-14,19.225,19.225,19.125,19.17,37235.0
2023-04-17,19.19,19.245,19.115,19.16,14499.0
2023-04-18,19.31,19.31,19.2,19.27,32602.0
2023-04-19,19.19,19.31,19.16,19.28,44921.0
2023-04-20,19.27,19.355,19.265,19.29,10278.0
2023-04-21,19.375,19.535,19.34,19.535,17815.0
2023-04-24,19.485,19.59,19.46,19.58,46556.0
2023-04-25,19.6,19.61,19.44,19.45,30893.0
2023-04-26,19.58,19.6,19.42,19.43,31055.0
2023-04-27,19.48,19.62,19.46,19.62,43016.0
2023-04-28,19.535,19.535,19.43,19.505,14477.0
2023-05-01,19.55,19.625,19.48,19.505,21953.0
2023-05-02,19.375,19.41,19.3,19.41,48184.0
2023-05-03,19.515,19.55,19.47,19.47,33959.0
2023-05-04,19.45,19.45,19.31,19.34,27298.0
2023-05-05,19.355,19.385,19.3,19.375,37746.0
2023-05-08,19.375,19.385,19.27,19.34,28657.0
2023-05-09,19.28,19.29,19.14,19.27,40718.0
2023-05-10,19.365,19.365,19.17,19.205,21599.0
2023-05-11,19.28,19.345,19.225,19.345,35694.0
2023-05-12,19.41,19.43,19.29,19.405,24267.0
2023-05-15,19.47,19.525,19.355,19.525,58770.0
2023-05-16,19.34,19.345,19.245,19.27,25774.0
2023-05-17,19.225,19.32,19.225,19.32,22089.0
2023-05-18,19.355,19.375,19.245,19.345,25478.0
2023-05-19,19.43,19.48,19.345,19.46,20258.0
2023-05-23,19.31,19.33,19.19,19.2,27984.0
2023-05-24,19.105,19.13,19.06,19.13,45226.0
2023-05-25,19.13,19.13,19.05,19.075,53889.0
2023-05-26,19.115,19.235,19.115,19.205,26397.0
2023-05-29,19.2,19.235,19.16,19.16,33555.0
2023-05-30,19.02,19.125,18.945,18.99,38296.0
2023-05-31,18.945,18.945,18.695,18.78,42610.0
2023-06-01,18.815,18.9,18.77,18.89,92916.0
2023-06-02,19.04,19.13,18.985,19.065,35895.0
2023-06-05,19.085,19.085,18.945,18.965,118311.0
2023-06-06,18.99,19.14,18.99,19.14,25169.0
2023-06-07,19.105,19.105,18.88,18.91,39054.0
2023-06-08,18.91,19.06,18.9,19.06,19696.0
2023-06-09,19.085,19.105,18.975,19.03,40717.0
2023-06-12,19.13,19.14,19.02,19.13,28513.0
2023-06-13,19.32,19.32,19.205,19.225,51765.0
2023-06-14,19.355,19.365,19.245,19.31,51758.0
2023-06-15,19.27,19.365,19.265,19.345,34054.0
2023-06-16,19.32,19.43,19.31,19.33,26637.0
2023-06-19,19.29,19.29,19.19,19.235,33709.0
2023-06-20,19.04,19.13,19.02,19.125,43830.0
2023-06-21,19.095,19.105,18.945,19.06,39724.0
2023-06-22,18.965,18.965,18.9,18.92,34236.0
2023-06-23,18.675,18.74,18.665,18.685,17468.0
2023-06-26,18.685,18.705,18.62,18.62,20509.0
2023-06-27,18.625,18.845,18.625,18.835,30819.0
2023-06-28,18.995,18.995,18.89,18.955,31116.0
2023-06-29,18.985,19.005,18.835,18.92,11086.0
2023-06-30,19.115,19.155,19.07,19.155,22901.0
2023-07-04,19.165,19.165,18.995,19.04,30757.0
2023-07-05,19.03,19.105,18.93,19.015,326243.0
2023-07-06,18.815,18.815,18.635,18.74,65017.0
2023-07-07,18.76,18.855,18.645,18.775,35220.0
2023-07-10,18.845,18.855,18.76,18.835,24863.0
2023-07-11,18.975,18.985,18.845,18.955,36135.0
2023-07-12,19.095,19.22,19.07,19.22,30454.0
2023-07-13,19.38,19.445,19.37,19.425,34802.0
2023-07-14,19.51,19.52,19.435,19.485,17228.0
2023-07-17,19.34,19.435,19.325,19.435,74349.0
2023-07-18,19.435,19.53,19.435,19.53,19075.0
2023-07-19,19.605,19.605,19.455,19.5,65430.0
2023-07-20,19.475,19.475,19.37,19.41,43964.0
2023-07-21,19.485,19.51,19.435,19.49,48266.0
2023-07-24,19.285,19.445,19.285,19.36,28355.0
2023-07-25,19.325,19.465,19.305,19.37,45590.0
2023-07-26,19.38,19.575,19.38,19.52,35121.0
2023-07-27,19.68,19.7,19.52,19.54,25625.0
2023-07-28,19.67,19.71,19.645,19.68,37075.0
2023-07-31,19.68,19.68,19.56,19.595,36185.0
2023-08-01,19.415,19.54,19.41,19.49,24236.0
2023-08-02,19.36,19.36,19.23,19.23,58084.0
2023-08-03,19.125,19.21,19.105,19.21,32851.0
2023-08-04,19.24,19.4,19.24,19.285,83590.0
2023-08-08,19.275,19.4,19.265,19.4,30412.0
2023-08-09,19.425,19.425,19.36,19.41,37335.0
2023-08-10,19.52,19.585,19.445,19.475,24314.0
2023-08-11,19.435,19.445,19.315,19.37,18917.0
2023-08-14,19.295,19.315,19.145,19.315,28520.0
2023-08-15,19.115,19.165,19.07,19.115,48851.0
2023-08-16,19.005,19.115,18.995,19.015,39136.0
2023-08-17,18.945,19.015,18.88,18.91,43535.0
2023-08-18,18.805,18.93,18.74,18.9,32397.0
2023-08-21,18.845,18.975,18.835,18.965,23103.0
2023-08-22,18.955,19.07,18.92,18.92,49706.0
2023-08-23,19.125,19.125,19.06,19.105,21411.0
2023-08-24,19.105,19.105,18.91,18.91,42369.0
2023-08-25,18.975,19.105,18.955,19.06,30316.0
2023-08-28,19.22,19.25,19.115,19.24,67433.0
2023-08-29,19.17,19.425,19.165,19.425,38570.0
2023-08-30,19.38,19.475,19.37,19.37,27693.0
2023-08-31,19.465,19.475,19.275,19.305,32092.0
2023-09-01,19.41,19.475,19.315,19.36,53438.0
2023-09-05,19.36,19.36,19.255,19.295,23400.0
2023-09-06,19.25,19.295,19.21,19.24,21952.0
2023-09-07,19.23,19.265,19.2,19.25,19992.0
2023-09-08,19.22,19.23,19.125,19.17,48121.0
2023-09-11,19.17,19.275,19.17,19.275,26926.0
2023-09-12,19.255,19.275,19.135,19.17,61435.0
2023-09-13,19.125,19.165,19.09,19.105,41753.0
2023-09-14,19.24,19.305,19.145,19.305,20581.0
2023-09-15,19.41,19.41,19.25,19.255,29890.0
2023-09-18,19.18,19.18,19.06,19.135,67409.0
2023-09-19,19.015,19.115,19.005,19.105,57995.0
2023-09-20,19.095,19.22,19.09,19.095,37632.0
2023-09-21,18.92,19.015,18.815,18.825,34737.0
2023-09-22,18.92,18.93,18.825,18.825,33896.0
2023-09-25,18.685,18.72,18.625,18.71,18558.0
2023-09-26,18.6,18.635,18.535,18.54,67165.0
2023-09-27,18.635,18.645,18.4,18.495,51074.0
2023-09-28,18.515,18.645,18.465,18.62,32928.0
2023-09-29,18.77,18.77,18.61,18.665,45061.0
2023-10-02,18.655,18.685,18.465,18.525,27383.0
2023-10-03,18.44,18.455,18.305,18.36,51186.0
2023-10-04,18.465,18.475,18.345,18.475,338427.0
2023-10-05,18.44,18.58,18.42,18.55,19150.0
2023-10-06,18.44,18.705,18.42,18.675,41395.0
2023-10-10,18.72,18.855,18.675,18.77,65579.0
2023-10-11,18.92,18.94,18.825,18.905,70488.0
2023-10-12,18.905,18.96,18.81,18.885,42103.0
2023-10-13,18.74,18.835,18.64,18.655,70372.0
2023-10-16,18.675,18.75,18.635,18.74,24285.0
2023-10-17,18.695,18.815,18.655,18.74,58390.0
2023-10-18,18.685,18.685,18.525,18.55,54866.0
2023-10-19,18.465,18.55,18.36,18.38,45951.0
2023-10-20,18.265,18.335,18.24,18.25,31938.0
2023-10-23,18.26,18.285,18.125,18.19,29753.0
2023-10-24,18.345,18.39,18.285,18.38,49460.0
2023-10-25,18.24,18.41,18.24,18.315,27739.0
2023-10-26,18.2,18.315,18.17,18.24,50828.0
2023-10-27,18.285,18.38,18.19,18.24,24795.0
2023-10-30,18.325,18.41,18.275,18.41,81625.0
2023-10-31,18.4,18.525,18.39,18.525,61574.0
2023-11-01,18.535,18.695,18.515,18.695,27636.0
2023-11-02,18.93,18.995,18.845,18.895,22154.0
2023-11-03,18.99,19.015,18.95,18.98,49267.0
2023-11-06,18.905,18.97,18.845,18.92,50577.0
2023-11-07,18.845,18.94,18.825,18.91,59569.0
2023-11-08,18.92,18.98,18.905,18.905,88669.0
2023-11-09,19.035,19.09,18.91,18.91,64181.0
2023-11-10,18.95,19.025,18.865,19.015,49272.0
2023-11-13,18.92,19.09,18.92,19.085,29549.0
2023-11-14,19.195,19.395,19.195,19.375,48516.0
2023-11-15,19.445,19.445,19.35,19.365,91344.0
2023-11-16,19.375,19.47,19.36,19.47,70296.0
2023-11-17,19.565,19.65,19.53,19.65,31131.0
2023-11-20,19.595,19.765,19.585,19.745,46379.0
2023-11-21,19.71,19.735,19.605,19.64,75768.0
2023-11-22,19.775,19.785,19.635,19.65,23391.0
2023-11-23,19.765,19.775,19.615,19.615,42702.0
2023-11-24,19.605,19.73,19.595,19.73,50625.0
2023-11-27,19.745,19.765,19.625,19.64,28298.0
2023-11-28,19.49,19.625,19.47,19.585,95803.0
2023-11-29,19.615,19.7,19.615,19.65,33858.0
2023-11-30,19.71,19.71,19.565,19.615,40127.0
2023-12-01,19.605,19.72,19.555,19.67,23061.0
2023-12-04,19.605,19.635,19.52,19.625,31369.0
2023-12-05,19.54,19.65,19.49,19.595,41128.0
2023-12-06,19.735,19.795,19.65,19.65,53663.0
2023-12-07,19.67,19.805,19.64,19.785,77682.0
2023-12-08,19.71,19.84,19.69,19.84,28037.0
2023-12-11,19.775,19.87,19.73,19.87,32524.0
2023-12-12,19.805,19.915,19.785,19.915,71934.0
2023-12-13,19.825,20.05,19.775,20.05,76540.0
2023-12-14,20.155,20.155,20.01,20.07,62945.0
2023-12-15,20.05,20.05,19.825,19.84,57281.0
2023-12-18,19.84,19.965,19.825,19.925,38999.0
2023-12-19,19.935,20.005,19.925,19.935,24819.0
2023-12-20,20.01,20.03,19.83,19.85,45690.0
2023-12-21,19.995,20.02,19.935,19.995,42329.0
2023-12-22,20.06,20.07,19.995,20.01,45139.0
2023-12-27,20.08,20.135,19.985,20.125,71956.0
2023-12-28,20.07,20.155,20.07,20.125,71247.0
2023-12-29,20.22,20.26,20.06,20.26,25181.0
2024-01-02,20.11,20.125,20.03,20.06,147744.0
2024-01-03,19.955,20.005,19.87,19.965,42007.0
2024-01-04,19.905,20.07,19.905,19.985,76414.0
2024-01-05,20.03,20.115,19.985,20.04,51975.0
2024-01-08,20.04,20.22,20.01,20.22,22834.0
2024-01-09,20.165,20.175,20.07,20.1,42479.0
2024-01-10,20.135,20.24,20.115,20.205,35942.0
2024-01-11,20.22,20.29,20.115,20.24,49927.0
2024-01-12,20.215,20.335,20.215,20.335,58980.0
2024-01-15,20.23,20.47,20.205,20.45,134182.0
2024-01-16,20.25,20.26,20.09,20.145,82300.0
2024-01-17,19.995,20.005,19.88,19.955,37355.0
2024-01-18,20.06,20.125,19.995,20.125,32745.0
2024-01-19,20.08,20.09,19.955,20.05,81770.0
2024-01-22,20.1,20.205,20.07,20.205,117184.0
2024-01-23,20.165,20.22,20.07,20.22,35802.0
2024-01-24,20.25,20.405,20.22,20.375,29353.0
2024-01-25,20.415,20.415,20.27,20.335,31958.0
2024-01-26,20.335,20.45,20.33,20.395,74221.0
2024-01-29,20.44,20.49,20.355,20.49,38565.0
2024-01-30,20.375,20.46,20.355,20.415,50296.0
2024-01-31,20.51,20.52,20.345,20.385,69035.0
2024-02-01,20.51,20.52,20.33,20.51,68737.0
2024-02-02,20.32,20.46,20.31,20.46,55391.0
2024-02-05,20.405,20.48,20.33,20.48,17709.0
2024-02-06,20.48,20.5,20.385,20.49,54921.0
2024-02-07,20.51,20.52,20.395,20.435,20511.0
2024-02-08,20.435,20.435,20.365,20.425,62451.0
2024-02-09,20.375,20.545,20.365,20.49,147364.0
2024-02-12,20.5,20.53,20.46,20.52,106198.0
2024-02-13,20.47,20.48,20.31,20.395,85594.0
2024-02-14,20.52,20.585,20.48,20.585,61378.0
2024-02-15,20.66,20.67,20.595,20.645,53299.0
2024-02-16,20.76,20.785,20.645,20.72,32126.0
2024-02-20,20.9,20.92,20.805,20.865,141840.0
2024-02-21,20.815,20.855,20.75,20.825,74961.0
2024-02-22,21.025,21.055,20.97,21.055,70446.0
2024-02-23,21.075,21.12,21.005,21.1,76832.0
2024-02-26,21.075,21.15,21.065,21.09,97645.0
2024-02-27,21.09,21.17,21.055,21.17,22103.0
2024-02-28,21.14,21.17,21.045,21.11,41247.0
2024-02-29,21.235,21.235,21.065,21.16,36586.0
2024-03-01,21.295,21.36,21.205,21.36,126565.0
2024-03-04,21.35,21.37,21.245,21.34,110842.0
2024-03-05,21.36,21.39,21.265,21.33,92087.0
2024-03-06,21.505,21.505,21.415,21.455,40932.0
2024-03-07,21.505,21.62,21.495,21.61,58763.0
2024-03-08,21.675,21.685,21.53,21.59,74312.0
2024-03-11,21.495,21.495,21.38,21.435,102797.0
2024-03-12,21.505,21.635,21.455,21.635,70177.0
2024-03-13,21.635,21.645,21.56,21.6,41740.0
2024-03-14,21.55,21.625,21.475,21.54,78328.0
2024-03-15,21.6,21.6,21.495,21.57,52409.0
2024-03-18,21.52,21.59,21.505,21.59,50973.0
2024-03-19,21.625,21.645,21.58,21.61,21823.0
2024-03-20,21.59,21.725,21.58,21.725,64805.0
2024-03-21,21.83,21.865,21.725,21.865,44082.0
2024-03-22,21.855,21.885,21.78,21.82,73003.0
2024-03-25,21.83,21.83,21.77,21.78,34325.0
2024-03-26,21.79,21.845,21.78,21.81,21099.0
2024-03-27,21.965,21.965,21.81,21.895,35333.0
2024-03-28,21.885,21.885,21.77,21.81,33023.0
2024-04-01,21.81,21.83,21.72,21.77,88850.0
2024-04-02,21.625,21.655,21.48,21.645,326877.0
2024-04-03,21.605,21.685,21.545,21.645,22213.0
2024-04-04,21.8,21.81,21.52,21.53,28741.0
2024-04-05,21.655,21.675,21.59,21.645,36070.0
2024-04-08,21.705,21.77,21.685,21.715,40055.0
2024-04-09,21.84,21.84,21.655,21.72,26343.0
2024-04-10,21.49,21.645,21.47,21.595,47999.0
2024-04-11,21.705,21.715,21.51,21.685,40350.0
2024-04-12,21.655,21.665,21.46,21.48,26447.0
2024-04-15,21.73,21.74,21.385,21.425,102262.0
2024-04-16,21.345,21.355,21.24,21.265,25271.0
2024-04-17,21.385,21.405,21.155,21.205,52829.0
2024-04-18,21.22,21.24,21.105,21.125,47460.0
2024-04-19,21.165,21.165,21.06,21.105,40470.0
2024-04-22,21.24,21.33,21.175,21.28,58237.0
2024-04-23,21.385,21.46,21.31,21.435,51544.0
2024-04-24,21.59,21.59,21.405,21.47,38260.0
2024-04-25,21.28,21.32,21.145,21.3,30510.0
2024-04-26,21.455,21.49,21.355,21.455,33342.0
2024-04-29,21.54,21.625,21.455,21.625,35399.0
2024-04-30,21.635,21.645,21.425,21.445,33638.0
2024-05-01,21.445,21.55,21.335,21.395,45096.0
2024-05-02,21.605,21.605,21.46,21.56,103368.0
2024-05-03,21.78,21.8,21.665,21.76,45675.0
2024-05-06,21.875,21.905,21.78,21.885,33740.0
2024-05-07,21.945,22.07,21.915,22.01,26623.0
2024-05-08,21.935,22.05,21.905,22.05,114211.0
2024-05-09,22.03,22.1,21.925,22.1,37958.0
2024-05-10,22.1,22.135,22.05,22.135,83247.0
2024-05-13,22.185,22.185,22.115,22.125,23002.0
2024-05-14,22.135,22.27,22.125,22.27,34429.0
2024-05-15,22.29,22.425,22.28,22.425,47559.0
2024-05-16,22.485,22.49,22.31,22.33,34951.0
2024-05-17,22.3,22.395,22.3,22.385,23062.0
2024-05-21,22.365,22.445,22.36,22.425,78052.0
2024-05-22,22.385,22.395,22.25,22.3,93219.0
2024-05-23,22.33,22.445,22.215,22.225,56469.0
2024-05-24,22.36,22.365,22.23,22.33,71673.0
2024-05-27,22.33,22.385,22.28,22.31,85895.0
2024-05-28,22.415,22.425,22.24,22.25,42012.0
2024-05-29,22.115,22.125,22.04,22.05,30538.0
2024-05-30,22.1,22.185,22.07,22.145,25979.0
2024-05-31,22.145,22.31,22.145,22.28,39647.0
2024-06-03,22.375,22.385,22.31,22.35,56858.0
2024-06-04,22.35,22.445,22.34,22.435,77714.0
2024-06-05,22.54,22.57,22.475,22.57,26723.0
2024-06-06,22.61,22.665,22.59,22.665,84461.0
2024-06-07,22.54,22.57,22.51,22.54,19470.0
2024-06-10,22.5,22.53,22.405,22.49,119726.0
2024-06-11,22.32,22.33,22.205,22.24,165702.0
2024-06-12,22.5,22.54,22.435,22.445,58925.0
2024-06-13,22.32,22.33,22.115,22.195,74662.0
2024-06-14,22.02,22.03,21.885,21.935,101803.0
2024-06-17,21.915,22.115,21.845,22.115,143409.0
2024-06-18,22.02,22.125,21.965,22.125,172928.0
2024-06-19,22.01,22.145,22.0,22.135,101221.0
2024-06-20,21.965,22.105,21.965,22.02,280237.0
2024-06-21,21.895,21.925,21.84,21.905,78605.0
2024-06-24,22.03,22.1,21.98,22.0,72282.0
2024-06-25,22.02,22.06,21.955,22.04,71084.0
2024-06-26,21.975,21.99,21.915,21.975,73779.0
2024-06-27,22.03,22.04,21.925,21.98,108122.0
2024-06-28,21.925,22.04,21.905,21.975,57229.0
2024-07-02,21.99,22.03,21.925,22.02,116294.0
2024-07-03,22.215,22.42,22.135,22.41,390385.0
2024-07-04,22.245,22.4,22.08,22.4,111719.0
2024-07-05,22.37,22.4,22.225,22.4,173038.0
2024-07-08,22.445,22.455,22.265,22.285,61958.0
2024-07-09,22.265,22.265,22.145,22.185,74869.0
2024-07-10,22.33,22.455,22.31,22.455,47010.0
2024-07-11,22.585,22.61,22.535,22.545,49199.0
2024-07-12,22.65,22.845,22.64,22.775,63130.0
2024-07-15,22.825,22.835,22.64,22.65,50898.0
2024-07-16,22.71,22.76,22.62,22.75,69419.0
2024-07-17,22.71,22.72,22.64,22.68,45370.0
2024-07-18,22.63,22.68,22.445,22.495,24587.0
2024-07-19,22.535,22.555,22.36,22.4,47398.0
2024-07-22,22.63,22.66,22.575,22.66,26979.0
2024-07-23,22.585,22.595,22.535,22.575,21688.0
2024-07-24,22.555,22.555,22.31,22.31,35610.0
2024-07-25,22.225,22.33,22.1,22.235,41486.0
2024-07-26,22.43,22.525,22.37,22.515,27003.0
2024-07-29,22.555,22.555,22.4,22.44,36669.0
2024-07-30,22.43,22.545,22.41,22.495,26309.0
2024-07-31,22.71,22.765,22.65,22.7,25423.0
2024-08-01,22.555,22.565,22.165,22.275,63349.0
2024-08-02,22.0,22.01,21.76,21.885,90968.0
2024-08-06,21.265,21.895,21.16,21.345,84830.0
2024-08-07,21.625,21.72,21.4,21.43,116616.0
2024-08-08,21.565,21.74,21.565,21.74,72460.0
2024-08-09,21.7,21.78,21.605,21.76,76965.0
2024-08-12,21.79,21.825,21.71,21.79,53400.0
2024-08-13,21.955,22.12,21.915,22.11,38890.0
2024-08-14,22.09,22.245,22.09,22.205,63200.0
2024-08-15,22.275,22.495,22.265,22.495,54050.0
2024-08-16,22.545,22.575,22.475,22.545,69256.0
2024-08-19,22.67,22.765,22.63,22.75,57202.0
2024-08-20,22.7,22.76,22.64,22.65,30527.0
2024-08-21,22.815,22.835,22.73,22.835,22492.0
2024-08-22,22.895,22.895,22.7,22.71,46605.0
2024-08-23,22.845,22.96,22.805,22.96,31226.0
2024-08-26,22.92,22.92,22.765,22.815,33812.0
2024-08-27,22.865,22.885,22.805,22.855,36388.0
2024-08-28,22.885,22.895,22.76,22.835,20367.0
2024-08-29,22.865,22.99,22.865,22.905,10102.0
2024-08-30,23.02,23.02,22.905,22.95,39070.0
2024-09-03,22.99,23.02,22.68,22.73,75952.0
2024-09-04,22.63,22.63,22.495,22.545,42442.0
2024-09-05,22.485,22.565,22.43,22.515,19999.0
2024-09-06,22.535,22.545,22.175,22.215,22706.0
2024-09-09,22.43,22.475,22.36,22.44,74009.0
2024-09-10,22.41,22.41,22.225,22.39,60735.0
2024-09-11,22.33,22.44,22.195,22.44,40801.0
2024-09-12,22.42,22.65,22.41,22.65,41691.0
2024-09-13,22.64,22.75,22.62,22.75,49921.0
2024-09-16,22.875,22.915,22.795,22.915,43094.0
2024-09-17,22.93,22.93,22.73,22.795,74704.0
2024-09-18,22.855,22.905,22.68,22.72,69892.0
2024-09-19,23.04,23.105,22.98,23.095,30096.0
2024-09-20,23.0,23.0,22.865,22.905,62313.0
2024-09-23,22.855,22.905,22.825,22.895,106852.0
2024-09-24,22.93,22.93,22.865,22.895,55986.0
2024-09-25,22.92,22.95,22.845,22.875,21292.0
2024-09-26,23.175,23.33,23.175,23.27,56133.0
2024-09-27,23.29,23.35,23.25,23.27,58040.0
2024-09-30,23.215,23.24,23.105,23.185,34494.0
2024-10-01,23.225,23.225,22.89,22.95,41601.0
2024-10-02,22.92,22.95,22.825,22.94,63198.0
2024-10-03,22.86,22.94,22.735,22.785,81667.0
2024-10-04,22.93,23.02,22.84,22.97,275366.0
2024-10-07,22.98,22.99,22.88,22.95,96264.0
2024-10-08,22.89,22.97,22.88,22.94,76540.0
2024-10-09,22.88,23.085,22.88,23.075,66919.0
2024-10-10,23.025,23.175,23.02,23.105,52573.0
2024-10-11,23.105,23.26,23.065,23.24,93250.0
2024-10-15,23.34,23.34,22.95,22.97,32614.0
2024-10-16,23.0,23.02,22.93,22.96,31500.0
2024-10-17,23.065,23.105,23.02,23.055,24130.0
2024-10-18,23.145,23.225,23.115,23.225,65662.0
2024-10-21,23.135,23.135,22.97,23.0,76893.0
2024-10-22,22.85,22.86,22.795,22.85,56163.0
2024-10-23,22.755,22.755,22.55,22.645,40845.0
2024-10-24,22.795,22.795,22.695,22.785,37528.0
2024-10-25,22.775,22.87,22.735,22.785,69155.0
2024-10-28,22.85,22.98,22.85,22.95,74269.0
2024-10-29,22.92,22.94,22.84,22.9,70529.0
2024-10-30,22.765,22.85,22.715,22.715,66319.0
2024-10-31,22.655,22.675,22.405,22.61,84048.0
2024-11-01,22.59,22.775,22.59,22.715,56511.0
2024-11-04,22.685,22.775,22.645,22.655,65979.0
2024-11-05,22.62,22.805,22.62,22.785,74760.0
2024-11-06,22.725,22.735,22.45,22.61,32284.0
2024-11-07,22.775,22.825,22.725,22.825,62267.0
2024-11-08,22.655,22.655,22.5,22.61,32589.0
2024-11-11,22.725,22.735,22.59,22.625,40588.0
2024-11-12,22.49,22.5,22.15,22.245,49011.0
2024-11-13,22.225,22.225,22.1,22.21,48114.0
2024-11-14,22.395,22.415,22.295,22.305,172664.0
2024-11-15,22.265,22.335,22.245,22.315,104762.0
2024-11-18,22.295,22.345,22.21,22.285,36824.0
2024-11-19,22.1,22.235,22.06,22.21,233744.0
2024-11-20,22.16,22.16,22.05,22.16,43237.0
2024-11-21,22.04,22.15,22.005,22.13,96617.0
2024-11-22,22.16,22.265,22.12,22.22,49660.0
2024-11-25,22.285,22.47,22.285,22.355,36111.0
2024-11-26,22.51,22.52,22.305,22.365,113630.0
2024-11-27,22.385,22.46,22.375,22.42,99678.0
2024-11-28,22.52,22.61,22.42,22.53,149629.0
2024-11-29,22.47,22.92,22.45,22.85,167917.0
2024-12-02,22.825,22.84,22.675,22.815,125037.0
2024-12-03,22.88,23.01,22.87,22.98,43890.0
2024-12-04,23.045,23.075,22.96,23.01,132067.0
2024-12-05,23.01,23.115,23.0,23.065,78565.0
2024-12-06,23.27,23.28,23.195,23.23,53908.0
2024-12-09,23.32,23.34,23.27,23.28,30672.0
2024-12-10,23.28,23.29,23.035,23.035,87923.0
2024-12-11,23.26,23.27,23.075,23.205,30409.0
2024-12-12,23.195,23.205,23.055,23.095,71487.0
2024-12-13,23.165,23.185,23.0,23.055,38287.0
2024-12-16,22.96,23.035,22.95,23.01,48268.0
2024-12-17,23.045,23.125,23.01,23.065,43391.0
2024-12-18,23.075,23.095,22.705,22.705,40490.0
2024-12-19,22.625,22.675,22.52,22.55,99513.0
2024-12-20,22.315,22.6,22.235,22.47,59614.0
2024-12-23,22.52,22.61,22.48,22.61,86469.0
2024-12-24,22.54,22.725,22.53,22.715,16994.0
2024-12-27,22.735,22.83,22.735,22.815,31539.0
2024-12-30,22.615,22.685,22.565,22.585,24061.0
2024-12-31,22.755,22.775,22.595,22.605,86938.0
2025-01-02,22.745,22.765,22.545,22.575,42548.0
2025-01-03,22.655,22.765,22.605,22.765,127825.0
2025-01-06,22.84,22.94,22.725,22.785,57317.0
2025-01-07,22.88,22.98,22.775,22.825,81106.0
2025-01-08,22.815,22.83,22.665,22.815,104968.0
2025-01-09,22.785,22.94,22.785,22.85,72496.0
2025-01-10,22.655,22.665,22.53,22.585,450053.0
2025-01-13,22.34,22.46,22.265,22.46,159868.0
2025-01-14,22.53,22.54,22.34,22.46,81130.0
2025-01-15,22.715,22.725,22.625,22.665,67285.0
2025-01-16,22.815,22.91,22.775,22.9,85886.0
2025-01-17,23.125,23.135,23.04,23.1,132524.0
2025-01-20,23.01,23.335,23.0,23.285,376805.0
2025-01-21,23.375,23.375,23.235,23.345,177085.0
2025-01-22,23.4,23.45,23.365,23.385,74155.0
2025-01-23,23.41,23.55,23.4,23.55,35971.0
2025-01-24,23.61,23.675,23.55,23.62,80694.0
2025-01-27,23.61,23.725,23.55,23.705,155799.0
2025-01-28,23.685,23.705,23.52,23.685,133815.0
2025-01-29,23.765,23.815,23.665,23.735,53491.0
2025-01-30,23.885,24.19,23.885,24.07,116153.0
2025-01-31,24.16,24.16,23.895,23.97,148788.0
2025-02-03,23.685,23.905,23.685,23.785,100904.0
2025-02-04,23.61,23.66,23.56,23.65,106078.0
2025-02-05,23.695,23.845,23.63,23.825,50745.0
2025-02-06,23.895,23.95,23.895,23.935,61672.0
2025-02-07,23.95,23.96,23.645,23.665,87442.0
2025-02-10,23.895,23.915,23.845,23.875,52474.0
2025-02-11,23.825,23.945,23.785,23.935,52947.0
2025-02-12,23.875,24.03,23.805,24.02,61481.0
2025-02-13,24.02,24.17,24.01,24.13,66757.0
2025-02-14,24.305,24.315,24.16,24.17,43667.0
2025-02-18,24.385,24.405,24.285,24.345,141649.0
2025-02-19,24.15,24.19,24.08,24.15,135660.0
2025-02-20,24.235,24.235,24.1,24.22,113303.0
2025-02-21,24.255,24.255,24.1,24.13,98174.0
2025-02-24,24.245,24.255,24.11,24.18,206329.0
2025-02-25,24.485,24.51,24.345,24.485,174632.0
2025-02-26,24.52,24.74,24.51,24.61,233392.0
2025-02-27,24.67,24.68,24.485,24.505,88012.0
2025-02-28,24.505,24.57,24.325,24.57,185310.0
2025-03-03,24.895,24.995,24.825,24.885,161734.0
2025-03-04,24.72,25.035,24.475,24.815,102311.0
2025-03-05,24.795,25.17,24.795,25.15,122952.0
2025-03-06,25.025,25.07,24.845,24.875,149839.0
2025-03-07,25.045,25.25,24.935,25.21,120066.0
2025-03-10,24.945,24.955,24.66,24.785,218044.0
2025-03-11,24.78,24.785,24.63,24.65,111066.0
2025-03-12,24.805,24.825,24.61,24.7,116736.0
2025-03-13,24.66,24.66,24.56,24.64,51406.0
2025-03-14,24.875,24.975,24.805,24.965,99751.0
2025-03-17,25.035,25.12,24.955,25.08,97173.0
2025-03-18,25.005,25.15,24.995,25.11,75344.0
2025-03-19,25.17,25.33,25.065,25.28,115124.0
2025-03-20,25.08,25.1,25.005,25.055,116177.0
2025-03-21,25.005,25.005,24.885,24.955,77719.0
2025-03-24,24.935,24.935,24.805,24.905,162737.0
2025-03-25,24.925,25.015,24.915,24.965,67040.0
2025-03-26,24.825,24.825,24.62,24.73,170732.0
2025-03-27,24.76,24.79,24.66,24.75,116012.0
2025-03-28,24.64,24.64,24.48,24.55,122811.0
2025-03-31,24.245,24.48,24.195,24.46,118226.0
2025-04-01,24.45,24.45,24.255,24.335,44774.0
2025-04-02,24.165,24.42,24.155,24.42,47302.0
2025-04-03,23.79,23.79,23.55,23.59,403883.0
2025-04-04,22.9,22.9,22.265,22.285,333006.0
2025-04-07,21.525,22.505,21.475,21.74,647860.0
2025-04-08,22.335,22.365,21.495,21.715,135749.0
2025-04-09,21.725,23.105,21.605,23.085,197909.0
2025-04-10,22.425,22.63,21.97,22.495,182295.0
2025-04-11,22.405,22.9,22.315,22.88,98758.0
2025-04-14,22.97,23.135,22.88,23.055,140719.0
2025-04-15,23.185,23.475,23.165,23.445,134805.0
2025-04-16,23.265,23.325,23.05,23.115,83014.0
2025-04-17,23.305,23.475,23.265,23.345,122962.0
2025-04-21,23.345,23.345,23.01,23.175,76092.0
2025-04-22,23.51,23.72,23.465,23.67,82428.0
2025-04-23,23.88,23.955,23.8,23.86,181441.0
2025-04-24,23.85,24.125,23.83,24.125,62814.0
2025-04-25,24.075,24.45,24.005,24.45,84012.0
2025-04-28,24.295,24.75,24.175,24.305,184820.0
2025-04-29,24.325,24.44,24.255,24.4,70324.0
2025-04-30,24.235,24.335,24.085,24.295,127529.0
2025-05-01,24.345,24.43,24.265,24.325,70590.0
2025-05-02,24.62,24.72,24.57,24.71,65804.0
2025-05-05,24.76,24.8,24.71,24.74,95681.0
2025-05-06,24.68,24.74,24.62,24.64,56389.0
2025-05-07,24.62,24.68,24.55,24.67,98701.0
2025-05-08,24.79,24.825,24.68,24.73,50434.0
2025-05-09,24.905,24.915,24.815,24.865,76268.0
2025-05-12,25.045,25.095,24.885,25.095,61884.0
2025-05-13,25.085,25.105,25.035,25.045,91760.0
2025-05-14,25.145,25.155,24.985,25.015,116338.0
2025-05-15,25.185,25.26,25.145,25.225,45760.0
2025-05-16,25.185,25.35,25.175,25.34,29311.0
2025-05-20,25.57,25.6,25.5,25.59,145654.0
2025-05-21,25.52,25.57,25.29,25.36,69340.0
2025-05-22,25.28,25.4,25.215,25.33,88202.0
2025-05-23,25.025,25.145,24.865,25.135,86825.0
2025-05-26,25.37,25.68,25.245,25.67,95903.0
2025-05-27,25.56,25.65,25.49,25.64,111754.0
2025-05-28,25.42,25.43,25.3,25.35,51803.0
2025-05-29,25.37,25.41,25.29,25.4,47525.0
2025-05-30,25.4,25.42,25.185,25.29,46879.0
2025-06-02,25.31,25.53,25.235,25.53,61016.0
2025-06-03,25.32,25.41,25.26,25.32,68695.0
2025-06-04,25.38,25.46,25.34,25.41,66139.0
2025-06-05,25.44,25.46,25.32,25.37,80041.0
2025-06-06,25.48,25.52,25.44,25.51,112136.0
2025-06-09,25.48,25.57,25.45,25.5,56212.0
2025-06-10,25.61,25.61,25.49,25.54,115100.0
2025-06-11,25.56,25.57,25.45,25.47,130282.0
2025-06-12,25.52,25.59,25.41,25.56,85577.0
2025-06-13,25.3,25.3,25.155,25.195,81813.0
2025-06-16,25.3,25.43,25.26,25.29,83336.0
2025-06-17,25.185,25.185,25.065,25.095,112530.0
2025-06-18,25.165,25.28,25.115,25.225,80137.0
2025-06-19,25.195,25.26,25.115,25.245,204214.0
2025-06-20,25.245,25.25,25.075,25.075,112229.0
2025-06-23,24.985,25.26,24.905,25.26,71080.0
2025-06-24,25.36,25.54,25.31,25.51,67010.0
2025-06-25,25.4,25.41,25.32,25.37,74347.0
2025-06-26,25.44,25.5,25.39,25.5,52403.0
2025-06-27,25.65,25.89,25.65,25.79,97881.0
2025-06-30,25.77,25.78,25.68,25.74,129547.0
2025-07-02,25.7,25.75,25.64,25.72,83939.0
2025-07-03,25.71,25.88,25.66,25.81,167084.0
2025-07-04,25.76,25.87,25.66,25.81,132438.0
2025-07-07,25.71,25.71,25.56,25.63,278516.0
2025-07-08,25.89,25.89,25.57,25.81,58719.0
2025-07-09,25.895,26.01,25.77,25.995,100835.0
2025-07-10,25.945,26.005,25.86,25.945,255676.0
2025-07-11,25.77,25.77,25.69,25.71,125274.0
2025-07-14,25.68,25.74,25.63,25.73,114560.0
2025-07-15,25.71,25.72,25.52,25.56,100700.0
2025-07-16,25.51,25.58,25.43,25.54,159388.0
2025-07-17,25.58,25.7,25.54,25.69,110587.0
2025-07-18,25.7,25.72,25.6,25.63,76865.0
2025-07-21,25.72,25.78,25.66,25.68,66520.0
2025-07-22,25.68,25.7,25.61,25.68,143630.0
2025-07-23,25.975,26.275,25.895,26.265,99500.0
2025-07-24,26.185,26.215,26.125,26.125,45210.0
2025-07-25,26.075,26.275,26.055,26.275,111624.0
2025-07-28,26.065,26.065,25.83,25.915,145031.0
2025-07-29,25.965,25.975,25.86,25.935,146883.0
2025-07-30,25.935,25.965,25.76,25.88,127861.0
2025-07-31,25.76,25.8,25.58,25.63,134534.0
2025-08-01,25.46,25.47,25.23,25.46,119838.0
2025-08-05,25.81,25.83,25.66,25.74,68805.0
2025-08-06,25.8,25.89,25.76,25.86,71598.0
2025-08-07,26.065,26.125,25.995,26.065,164158.0
2025-08-08,26.185,26.275,26.125,26.265,70102.0
2025-08-11,26.245,26.265,26.185,26.215,66683.0
2025-08-12,26.295,26.515,26.235,26.515,90534.0
2025-08-13,26.575,26.625,26.555,26.625,71224.0
2025-08-14,26.605,26.745,26.585,26.745,66749.0
2025-08-15,26.82,26.89,26.8,26.88,39541.0
2025-08-18,26.795,26.86,26.695,26.85,72766.0
2025-08-19,26.97,27.02,26.92,26.98,75553.0
2025-08-20,27.01,27.07,26.97,27.07,52832.0
2025-08-21,26.96,27.0,26.85,26.96,136306.0
2025-08-22,27.08,27.26,27.05,27.19,78027.0
2025-08-25,27.08,27.1,26.91,26.93,101589.0
2025-08-26,26.84,26.86,26.765,26.85,131828.0
2025-08-27,26.675,26.705,26.635,26.695,105214.0
2025-08-28,26.745,26.755,26.705,26.725,75268.0
2025-08-29,26.635,26.745,26.525,26.555,103396.0
2025-09-02,26.305,26.415,26.245,26.395,86680.0
2025-09-03,26.355,26.445,26.335,26.445,120578.0
2025-09-04,26.535,26.675,26.515,26.675,94396.0
2025-09-05,26.86,26.9,26.735,26.86,163520.0
2025-09-08,26.94,27.05,26.93,27.04,105190.0
2025-09-09,26.94,27.05,26.88,27.05,62285.0
2025-09-10,27.1,27.1,27.03,27.06,79802.0
2025-09-11,27.15,27.29,27.14,27.28,82469.0
2025-09-12,27.21,27.22,27.14,27.2,66414.0
2025-09-15,27.29,27.33,27.21,27.24,76034.0
2025-09-16,27.15,27.15,27.05,27.13,221326.0
2025-09-17,27.11,27.21,26.97,27.04,123549.0
2025-09-18,27.1,27.22,27.05,27.19,74170.0
2025-09-19,27.13,27.14,26.97,27.04,106951.0
2025-09-22,27.05,27.23,27.04,27.22,64749.0
2025-09-23,27.28,27.34,27.15,27.21,67378.0
2025-09-24,27.18,27.24,27.14,27.17,83457.0
2025-09-25,27.02,27.07,26.95,27.07,67164.0
2025-09-26,27.12,27.26,27.11,27.25,66496.0
2025-09-29,27.33,27.35,27.25,27.33,108709.0
2025-09-30,27.31,27.45,27.25,27.43,56050.0
2025-10-01,27.6,27.76,27.53,27.7,37760.0
2025-10-02,27.78,27.83,27.69,27.79,121040.0
2025-10-03,27.96,28.03,27.93,28.0,109567.0
2025-10-06,28.07,28.1,28.01,28.06,81916.0
2025-10-07,27.98,27.99,27.81,27.82,43488.0
2025-10-08,27.88,27.91,27.83,27.9,41903.0
2025-10-09,27.91,27.92,27.75,27.82,51694.0
2025-10-10,27.69,27.7,27.25,27.27,109473.0
2025-10-14,27.47,27.71,27.34,27.69,262597.0
2025-10-15,27.74,27.82,27.63,27.77,103909.0
2025-10-16,27.91,28.01,27.84,27.92,56134.0
2025-10-17,27.81,27.93,27.8,27.92,85054.0
2025-10-20,28.05,28.18,28.04,28.17,175225.0
2025-10-21,28.03,28.04,27.94,27.94,70034.0
2025-10-22,27.97,27.99,27.75,27.87,116074.0
2025-10-23,27.92,28.02,27.85,27.99,87361.0
2025-10-24,28.17,28.18,28.05,28.05,88764.0
2025-10-27,28.19,28.25,28.13,28.25,76708.0
2025-10-28,28.25,28.26,28.11,28.13,105158.0
2025-10-29,28.11,28.12,27.86,27.99,67536.0
2025-10-30,27.91,28.0,27.85,27.91,123928.0
2025-10-31,28.0,28.0,27.8,27.9,77295.0
2025-11-03,28.03,28.03,27.9,27.9,86390.0
2025-11-04,27.78,27.92,27.75,27.81,112868.0
2025-11-05,27.89,28.04,27.89,27.98,628206.0
2025-11-06,27.98,28.03,27.88,27.94,52488.0
2025-11-07,27.82,27.91,27.7,27.87,91322.0
2025-11-10,27.98,28.13,27.93,28.12,59400.0
2025-11-11,28.14,28.29,28.14,28.27,62687.0
2025-11-12,28.42,28.48,28.38,28.44,60290.0
2025-11-13,28.79,28.79,28.18,28.22,129576.0
2025-11-14,28.12,28.23,28.03,28.17,99727.0
2025-11-17,28.05,28.79,27.77,27.86,127815.0
2025-11-18,27.64,28.44,27.28,27.37,133607.0
2025-11-19,27.49,27.49,27.31,27.43,151672.0
2025-11-20,27.57,27.61,27.105,27.11,104342.0
2025-11-21,27.44,27.6,27.35,27.54,150582.0
2025-11-24,27.5,27.62,27.46,27.61,96314.0
2025-11-25,27.66,27.88,27.66,27.88,96886.0
2025-11-26,27.95,28.05,27.95,28.01,59768.0