Date,Open,High,Low,Close,Volume
2012-07-06,23.4895311663581,23.4895311663581,23.4895311663581,23.4895311663581,0.0
2012-07-09,23.68340488178896,23.68340488178896,23.68340488178896,23.68340488178896,0.0
2012-07-10,23.82709126066781,23.82709126066781,23.82709126066781,23.82709126066781,0.0
2012-07-11,23.834111842329584,23.834111842329584,23.834111842329584,23.834111842329584,0.0
2012-07-12,23.983491357926827,23.983491357926827,23.983491357926827,23.983491357926827,0.0
2012-07-13,23.92217713373158,23.92217713373158,23.92217713373158,23.92217713373158,0.0
2012-07-16,23.795173457323667,23.795173457323667,23.795173457323667,23.795173457323667,0.0
2012-07-17,23.602901830617583,23.602901830617583,23.602901830617583,23.602901830617583,0.0
2012-07-18,23.683954169351736,23.683954169351736,23.683954169351736,23.683954169351736,0.0
2012-07-19,23.298079656499223,23.298079656499223,23.298079656499223,23.298079656499223,0.0
2012-07-20,23.27094904684458,23.27094904684458,23.27094904684458,23.27094904684458,0.0
2012-07-23,23.702050142947744,23.702050142947744,23.702050142947744,23.702050142947744,0.0
2012-07-24,23.731847085980043,23.731847085980043,23.731847085980043,23.731847085980043,0.0
2012-07-25,23.750257755575564,23.750257755575564,23.750257755575564,23.750257755575564,0.0
2012-07-26,23.632004535202483,23.632004535202483,23.632004535202483,23.632004535202483,0.0
2012-07-27,23.234736119919265,23.234736119919265,23.234736119919265,23.234736119919265,0.0
2012-07-30,23.039473927593605,23.039473927593605,23.039473927593605,23.039473927593605,0.0
2012-07-31,22.932629867639086,22.932629867639086,22.932629867639086,22.932629867639086,0.0
2012-08-01,22.990291393599755,23.000056232875675,22.96099128734813,22.98052469151588,14000.0
2012-08-02,22.970755167748823,22.970755167748823,22.863323320830872,22.892623423483325,15556.0
2012-08-03,23.175853316886236,23.224686827668275,23.13678837106857,23.224686827668275,33252.0
2012-08-06,22.814493263128504,22.931689956259344,22.814493263128504,22.882858311256136,11441.0
2012-08-07,22.85355825083461,22.863324952415734,22.78519320257456,22.82426000889908,54492.0
2012-08-08,22.72659362534761,22.72659362534761,22.638695178684635,22.667993419033788,16721.0
2012-08-09,22.677761755695386,22.677761755695386,22.59963000444954,22.59963000444954,3676.0
2012-08-10,22.667995233206536,22.86332554426985,22.667995233206536,22.84379214060193,63215.0
2012-08-13,22.72659485589564,22.82426000889908,22.716828154314516,22.82426000889908,4098.0
2012-08-14,22.794959268638895,22.804725969947736,22.755892463403555,22.804725969947736,39310.0
2012-08-15,22.824260236881717,22.95122363308887,22.824260236881717,22.95122363308887,26473.0
2012-08-16,22.74612702745222,22.74612702745222,22.667993419033788,22.667993419033788,2998.0
2012-08-17,22.599628816107725,22.628928919837207,22.41406708091105,22.443365321832736,8774.0
2012-08-20,22.355,22.395,22.26,22.26,2790.0
2012-08-21,22.27,22.27,22.16,22.16,500.0
2012-08-22,22.21,22.21,22.21,22.21,300.0
2012-08-23,22.075,22.25,22.075,22.17,5802.0
2012-08-24,22.375,22.415,22.335,22.375,19557.0
2012-08-27,22.26,22.335,22.26,22.335,4900.0
2012-08-28,22.365,22.395,22.355,22.355,9620.0
2012-08-29,22.345,22.345,22.345,22.345,100.0
2012-08-30,22.405,22.58,22.395,22.505,153470.0
2012-08-31,22.495,22.55,22.485,22.505,35413.0
2012-09-03,22.505,22.59,22.345,22.445,14196.0
2012-09-04,22.385,22.53,22.385,22.53,5599.0
2012-09-05,22.465,22.72,22.465,22.68,700.0
2012-09-06,22.435,22.495,22.415,22.495,9217.0
2012-09-07,22.25,22.435,22.25,22.405,20930.0
2012-09-10,22.335,22.385,22.335,22.385,10482.0
2012-09-11,22.375,22.445,22.375,22.395,8110.0
2012-09-12,22.365,22.365,22.21,22.23,18874.0
2012-09-13,22.345,22.355,22.31,22.355,47655.0
2012-09-14,22.2,22.2,22.055,22.075,23320.0
2012-09-17,22.025,22.085,21.975,22.015,37232.0
2012-09-18,22.105,22.105,22.015,22.015,16256.0
2012-09-19,22.075,22.075,21.925,21.925,16282.0
2012-09-20,22.015,22.015,21.975,22.005,2097.0
2012-09-21,22.005,22.005,21.955,21.955,6220.0
2012-09-24,22.15,22.15,22.085,22.105,10863.0
2012-09-25,22.17,22.19,22.15,22.19,11515.0
2012-09-26,22.26,22.29,22.24,22.24,5440.0
2012-09-27,22.325,22.375,22.12,22.13,26548.0
2012-09-28,22.16,22.17,22.105,22.105,7379.0
2012-10-01,22.24,22.24,22.105,22.13,7850.0
2012-10-02,21.975,21.975,21.905,21.905,5324.0
2012-10-03,21.87,21.9,21.81,21.9,23097.0
2012-10-04,21.86,21.86,21.8,21.82,4811.0
2012-10-05,21.69,21.71,21.585,21.585,12255.0
2012-10-08,21.605,21.675,21.605,21.665,4925.0
2012-10-09,21.635,21.635,21.495,21.505,20440.0
2012-10-10,21.675,21.685,21.595,21.635,28343.0
2012-10-11,21.74,21.74,21.625,21.625,11018.0
2012-10-12,21.635,21.655,21.635,21.645,4047.0
2012-10-15,21.685,21.685,21.635,21.675,6085.0
2012-10-16,21.515,21.625,21.515,21.615,5256.0
2012-10-17,21.44,21.48,21.41,21.41,31581.0
2012-10-18,21.245,21.31,21.205,21.31,13210.0
2012-10-19,21.34,21.42,21.255,21.255,6367.0
2012-10-22,21.47,21.47,21.39,21.4,12420.0
2012-10-23,21.39,21.41,21.29,21.41,26973.0
2012-10-24,21.645,21.645,21.515,21.555,10020.0
2012-10-25,21.625,21.625,21.545,21.545,3987.0
2012-10-26,21.555,21.77,21.555,21.77,9980.0
2012-10-29,21.675,21.7,21.635,21.7,6511.0
2012-10-30,21.7,21.75,21.685,21.7,7026.0
2012-10-31,21.635,21.635,21.525,21.525,10880.0
2012-11-01,21.485,21.84,21.485,21.84,3404.0
2012-11-02,21.71,21.82,21.71,21.82,31450.0
2012-11-05,21.84,21.945,21.77,21.78,8935.0
2012-11-06,21.73,21.73,21.73,21.73,800.0
2012-11-07,21.685,21.74,21.585,21.585,7504.0
2012-11-08,21.77,21.82,21.7,21.72,267629.0
2012-11-09,21.81,21.81,21.685,21.74,22170.0
2012-11-12,21.78,21.8,21.72,21.74,38285.0
2012-11-13,21.81,22.085,21.81,22.085,48148.0
2012-11-14,22.095,22.17,22.065,22.085,66379.0
2012-11-15,22.31,22.31,22.22,22.27,28250.0
2012-11-16,22.335,22.335,22.3,22.31,8846.0
2012-11-19,22.27,22.27,22.2,22.22,7051.0
2012-11-20,22.095,22.15,22.065,22.075,86998.0
2012-11-21,22.17,22.2,22.17,22.17,3240.0
2012-11-22,21.975,21.975,21.9,21.915,4056.0
2012-11-23,22.015,22.015,21.965,21.965,4386.0
2012-11-26,21.925,21.935,21.89,21.9,4420.0
2012-11-27,21.915,21.915,21.73,21.77,27196.0
2012-11-28,21.87,21.87,21.83,21.83,17205.0
2012-11-29,21.82,21.82,21.675,21.675,4432.0
2012-11-30,21.555,21.565,21.505,21.505,36739.0
2012-12-03,21.525,21.525,21.39,21.42,6804.0
2012-12-04,21.39,21.565,21.39,21.555,14321.0
2012-12-05,21.525,21.525,21.47,21.48,6649.0
2012-12-06,21.45,21.535,21.45,21.535,6300.0
2012-12-07,21.44,21.44,21.32,21.35,6361.0
2012-12-10,21.3,21.3,21.245,21.29,10819.0
2012-12-11,21.235,21.235,21.215,21.215,1650.0
2012-12-12,21.115,21.195,21.105,21.195,581484.0
2012-12-13,21.155,21.165,21.145,21.165,1800.0
2012-12-14,21.145,21.185,21.145,21.185,2522.0
2012-12-17,21.225,21.225,21.225,21.225,3000.0
2012-12-18,21.135,21.135,21.075,21.085,19292.0
2012-12-19,21.06,21.06,21.03,21.04,269710.0
2012-12-20,21.06,21.065,20.95,20.95,2162.0
2012-12-21,20.86,21.065,20.86,21.05,15166.0
2012-12-24,20.95,20.97,20.93,20.94,3433.0
2012-12-27,20.98,20.98,20.98,20.98,250.0
2012-12-28,20.785,20.785,20.735,20.775,2629.0
2012-12-31,20.93,20.93,20.87,20.87,7900.0
2013-01-02,20.61,20.86,20.61,20.655,37650.0
2013-01-03,20.55,20.58,20.48,20.49,38300.0
2013-01-07,20.655,20.655,20.44,20.56,26830.0
2013-01-08,20.53,20.715,20.52,20.715,2867.0
2013-01-09,20.655,20.655,20.62,20.655,6890.0
2013-01-10,20.645,20.675,20.63,20.63,2615.0
2013-01-11,20.56,20.645,20.56,20.6,18080.0
2013-01-14,20.61,20.64,20.59,20.59,3783.0
2013-01-15,20.58,20.655,20.58,20.645,9350.0
2013-01-16,20.59,20.59,20.53,20.55,2553.0
2013-01-17,20.51,20.51,20.335,20.365,69710.0
2013-01-18,20.365,20.415,20.365,20.405,119556.0
2013-01-21,20.45,20.45,20.385,20.385,116285.0
2013-01-22,20.365,20.395,20.325,20.385,2800.0
2013-01-23,20.275,20.305,20.275,20.295,4130.0
2013-01-24,20.365,20.365,20.245,20.255,41106.0
2013-01-25,20.18,20.19,20.15,20.15,27910.0
2013-01-29,20.05,20.05,19.945,19.945,34889.0
2013-01-30,19.885,19.925,19.835,19.895,8602.0
2013-01-31,19.895,19.955,19.845,19.945,47769.0
2013-02-01,19.855,19.855,19.77,19.77,47999.0
2013-02-04,19.73,19.845,19.73,19.845,2703.0
2013-02-05,20.12,20.12,19.925,19.955,17417.0
2013-02-06,19.855,19.855,19.77,19.8,7386.0
2013-02-07,19.845,19.845,19.74,19.75,7300.0
2013-02-08,19.78,19.78,19.61,19.62,3440.0
2013-02-11,19.61,19.62,19.565,19.62,23323.0
2013-02-12,19.595,19.64,19.575,19.61,2265.0
2013-02-13,19.535,19.535,19.435,19.475,56648.0
2013-02-14,19.535,19.535,19.3,19.3,12363.0
2013-02-15,19.385,19.385,19.33,19.36,26750.0
2013-02-18,19.24,19.24,19.165,19.165,31075.0
2013-02-19,19.165,19.21,19.105,19.105,10910.0
2013-02-20,19.045,19.045,18.995,19.025,22803.0
2013-02-21,19.63,19.63,19.125,19.485,97426.0
2013-02-22,19.485,19.485,19.175,19.31,14137.0
2013-02-25,19.19,19.21,19.125,19.165,7263.0
2013-02-26,19.425,19.465,19.29,19.36,39544.0
2013-02-27,19.26,19.27,19.24,19.24,20157.0
2013-02-28,19.085,19.115,18.975,18.975,7041.0
2013-03-01,19.095,19.115,19.085,19.085,2169.0
2013-03-04,19.075,19.3,19.055,19.29,24994.0
2013-03-05,19.085,19.085,18.97,19.055,16706.0
2013-03-06,18.92,18.92,18.83,18.88,157477.0
2013-03-07,18.83,18.97,18.83,18.94,15723.0
2013-03-08,18.87,18.92,18.83,18.85,70662.0
2013-03-11,18.83,18.89,18.77,18.77,19247.0
2013-03-12,18.725,18.86,18.715,18.86,5981.0
2013-03-13,18.88,18.995,18.88,18.985,7600.0
2013-03-14,18.96,19.22,18.96,19.22,70358.0
2013-03-15,19.19,19.19,18.92,18.92,7136.0
2013-03-18,19.24,19.3,19.145,19.29,81231.0
2013-03-19,19.19,19.395,19.145,19.395,14209.0
2013-03-20,19.475,19.595,19.415,19.465,45168.0
2013-03-21,19.445,19.575,19.37,19.505,6555.0
2013-03-22,19.63,19.64,19.435,19.485,8995.0
2013-03-25,19.485,19.485,19.28,19.36,21330.0
2013-03-26,19.73,20.05,19.555,19.585,78078.0
2013-03-27,19.555,19.555,19.425,19.435,4101.0
2013-03-28,19.485,19.485,19.415,19.485,40783.0
2013-04-02,19.415,19.515,19.405,19.515,5039.0
2013-04-03,19.37,19.64,19.37,19.595,4645.0
2013-04-04,19.72,19.815,19.63,19.77,41401.0
2013-04-05,19.805,19.865,19.78,19.805,16713.0
2013-04-08,19.845,19.845,19.77,19.8,10513.0
2013-04-09,19.68,19.68,19.515,19.515,56954.0
2013-04-10,19.495,19.595,19.495,19.535,44441.0
2013-04-11,19.34,19.465,19.34,19.415,8491.0
2013-04-12,19.37,19.415,19.33,19.34,12579.0
2013-04-15,19.565,19.66,19.525,19.61,4250.0
2013-04-16,19.73,19.79,19.63,19.64,15619.0
2013-04-17,19.485,19.495,19.415,19.415,32698.0
2013-04-18,19.545,19.76,19.505,19.76,16107.0
2013-04-19,19.63,19.74,19.63,19.74,4695.0
2013-04-22,19.68,19.68,19.61,19.61,3835.0
2013-04-23,19.415,19.465,19.33,19.415,8341.0
2013-04-24,19.3,19.3,19.075,19.075,35041.0
2013-04-26,19.025,19.085,18.95,19.085,62601.0
2013-04-29,19.015,19.015,18.975,19.005,8150.0
2013-04-30,18.83,18.88,18.715,18.715,22222.0
2013-05-01,18.83,18.83,18.83,18.83,1520.0
2013-05-02,18.91,19.035,18.9,18.995,19863.0
2013-05-03,18.78,19.005,18.77,18.97,25145.0
2013-05-06,18.78,18.85,18.715,18.85,10434.0
2013-05-07,18.92,19.025,18.84,18.92,39264.0
2013-05-08,18.81,18.87,18.725,18.735,18383.0
2013-05-09,18.705,18.725,18.665,18.715,7369.0
2013-05-10,18.555,18.655,18.51,18.645,27072.0
2013-05-13,18.675,18.675,18.565,18.625,53045.0
2013-05-14,18.575,18.575,18.565,18.565,400.0
2013-05-15,18.5,18.78,18.48,18.695,14462.0
2013-05-16,19.045,19.045,18.82,18.82,220.0
2013-05-17,18.85,18.85,18.685,18.735,6262.0
2013-05-20,18.655,18.655,18.635,18.635,200.0
2013-05-21,18.735,18.755,18.735,18.755,650.0
2013-05-22,18.81,18.81,18.81,18.81,0.0
2013-05-23,18.88,19.175,18.88,19.175,509.0
2013-05-24,19.145,19.495,19.145,19.495,1965.0
2013-05-27,19.585,19.585,19.555,19.555,60.0
2013-05-28,19.65,19.65,19.485,19.485,248.0
2013-05-29,19.495,19.495,19.495,19.495,0.0
2013-05-30,19.63,19.76,19.6,19.65,24650.0
2013-05-31,19.575,19.575,19.575,19.575,0.0
2013-06-03,19.73,19.815,19.64,19.8,20561.0
2013-06-04,19.75,19.75,19.75,19.75,0.0
2013-06-05,19.915,20.05,19.915,20.04,34598.0
2013-06-06,20.22,20.255,20.15,20.255,80860.0
2013-06-07,20.385,20.385,20.385,20.385,0.0
2013-06-11,20.47,20.47,20.21,20.395,41180.0
2013-06-12,20.5,20.5,20.5,20.5,0.0
2013-06-13,20.61,20.64,20.61,20.64,26.0
2013-06-14,20.51,20.51,20.17,20.17,1150.0
2013-06-17,20.355,20.385,20.02,20.02,6705.0
2013-06-18,20.09,20.1,20.09,20.1,2000.0
2013-06-19,19.955,19.955,19.875,19.875,100.0
2013-06-20,20.16,20.49,20.13,20.395,124007.0
2013-06-21,20.89,20.89,20.425,20.425,1535.0
2013-06-24,20.755,20.755,20.755,20.755,0.0
2013-06-25,20.9,20.9,20.775,20.775,250.0
2013-06-26,20.64,20.64,20.45,20.45,2500.0
2013-06-27,20.395,20.395,20.05,20.05,200.0
2013-06-28,20.05,20.13,20.02,20.07,35792.0
2013-07-01,20.335,20.59,20.265,20.56,25539.0
2013-07-02,20.53,20.53,20.05,20.05,1100.0
2013-07-03,20.2,20.52,20.2,20.435,23807.0
2013-07-04,20.19,20.285,20.17,20.22,29156.0
2013-07-05,20.22,20.22,19.945,19.965,81376.0
2013-07-08,19.985,20.12,19.945,20.12,300.0
2013-07-09,19.945,19.955,19.76,19.76,43059.0
2013-07-10,19.73,19.815,19.515,19.76,61971.0
2013-07-11,19.535,19.545,19.475,19.505,47717.0
2013-07-12,19.435,19.435,19.27,19.395,34337.0
2013-07-15,19.35,19.495,19.34,19.415,14065.0
2013-07-16,19.36,19.445,19.34,19.405,5588.0
2013-07-17,19.425,19.425,19.385,19.395,11827.0
2013-07-18,19.26,19.385,19.26,19.38,2095.0
2013-07-19,19.25,19.525,19.25,19.465,13943.0
2013-07-22,19.545,19.545,19.25,19.38,5690.0
2013-07-23,19.34,19.34,19.24,19.31,78972.0
2013-07-24,19.27,19.27,19.145,19.2,22237.0
2013-07-25,19.28,19.32,19.22,19.22,33395.0
2013-07-26,19.24,19.24,19.125,19.19,41728.0
2013-07-29,19.18,19.22,19.145,19.18,66154.0
2013-07-30,19.145,19.25,19.145,19.155,72358.0
2013-07-31,19.075,19.085,18.975,19.075,81219.0
2013-08-01,19.105,19.145,19.105,19.145,400.0
2013-08-02,18.93,18.975,18.91,18.93,13686.0
2013-08-05,18.93,18.975,18.92,18.94,6164.0
2013-08-06,18.975,19.025,18.97,18.975,53650.0
2013-08-07,19.145,19.405,19.125,19.385,269202.0
2013-08-08,19.32,19.32,19.095,19.19,82114.0
2013-08-09,19.21,19.25,19.18,19.2,57455.0
2013-08-12,19.175,19.21,18.94,18.975,33342.0
2013-08-13,18.94,18.94,18.725,18.725,2000.0
2013-08-14,18.725,18.8,18.685,18.78,17938.0
2013-08-15,18.83,18.83,18.77,18.79,8365.0
2013-08-16,19.19,19.34,18.92,18.95,38652.0
2013-08-19,18.9,18.92,18.79,18.87,4117.0
2013-08-20,18.95,19.035,18.88,18.985,75213.0
2013-08-21,18.97,18.995,18.87,18.88,9598.0
2013-08-22,19.135,19.155,18.975,18.975,29045.0
2013-08-23,18.9,18.91,18.735,18.81,37269.0
2013-08-26,19.21,19.22,18.675,18.745,10055.0
2013-08-27,18.86,18.86,18.735,18.745,21835.0
2013-08-28,18.995,19.045,18.91,18.94,36691.0
2013-08-29,18.95,19.025,18.88,18.91,33096.0
2013-08-30,18.92,18.92,18.76,18.78,10577.0
2013-09-02,18.655,18.655,18.5,18.5,62435.0
2013-09-03,19.045,19.045,18.45,18.5,3527.0
2013-09-04,18.575,18.635,18.54,18.575,15683.0
2013-09-05,18.645,18.755,18.615,18.685,5863.0
2013-09-06,18.635,18.755,18.635,18.685,9152.0
2013-09-09,18.605,18.635,18.5,18.52,22563.0
2013-09-10,18.45,18.45,18.37,18.4,61947.0
2013-09-11,18.35,18.38,18.315,18.315,22920.0
2013-09-12,18.295,18.295,18.265,18.265,400.0
2013-09-13,18.305,18.42,18.305,18.38,75727.0
2013-09-16,18.205,18.275,18.185,18.265,30755.0
2013-09-17,18.34,18.34,18.215,18.255,15526.0
2013-09-18,18.315,18.34,18.265,18.335,9412.0
2013-09-19,18.07,18.13,18.05,18.08,73509.0
2013-09-20,18.155,18.215,18.155,18.185,14800.0
2013-09-23,18.36,18.36,18.245,18.245,30473.0
2013-09-24,18.35,18.35,18.325,18.325,425.0
2013-09-25,18.255,18.255,18.155,18.175,8288.0
2013-09-26,18.255,18.285,18.12,18.12,2551.0
2013-09-27,18.07,18.1,18.04,18.07,10418.0
2013-09-30,18.44,18.44,18.245,18.38,33288.0
2013-10-01,18.41,18.48,18.41,18.48,4500.0
2013-10-02,18.38,18.43,18.38,18.43,250.0
2013-10-03,18.42,18.43,18.265,18.37,22529.0
2013-10-04,18.53,18.53,18.42,18.47,18575.0
2013-10-07,18.42,18.685,18.42,18.675,21160.0
2013-10-08,18.735,18.76,18.695,18.695,29729.0
2013-10-09,18.755,18.87,18.655,18.665,54581.0
2013-10-10,18.715,18.76,18.715,18.735,13795.0
2013-10-11,18.54,18.54,18.39,18.39,15976.0
2013-10-14,18.46,18.555,18.46,18.49,15800.0
2013-10-15,18.325,18.325,18.265,18.285,11201.0
2013-10-16,18.44,18.44,18.265,18.265,8747.0
2013-10-17,18.215,18.255,18.145,18.215,268444.0
2013-10-18,18.13,18.135,18.07,18.07,16525.0
2013-10-21,17.93,17.97,17.915,17.94,106077.0
2013-10-22,17.915,17.93,17.845,17.885,6663.0
2013-10-23,17.795,18.0,17.785,18.0,48847.0
2013-10-24,17.96,17.96,17.875,17.895,24610.0
2013-10-25,17.875,17.875,17.815,17.875,10277.0
2013-10-28,17.775,17.775,17.62,17.63,7633.0
2013-10-29,17.65,17.795,17.65,17.785,35775.0
2013-10-30,17.715,17.735,17.68,17.725,80874.0
2013-10-31,17.795,17.835,17.7,17.735,4600.0
2013-11-01,17.785,17.795,17.765,17.795,1002.0
2013-11-04,17.755,17.885,17.755,17.845,77829.0
2013-11-05,17.735,17.735,17.715,17.715,2000.0
2013-11-06,17.805,17.815,17.735,17.735,12350.0
2013-11-07,17.7,17.745,17.69,17.745,38416.0
2013-11-08,17.805,17.805,17.715,17.765,9208.0
2013-11-11,17.62,17.825,17.62,17.815,3368.0
2013-11-12,17.725,17.785,17.7,17.785,4010.0
2013-11-13,17.835,18.07,17.835,18.05,44907.0
2013-11-14,18.0,18.0,17.825,17.92,6231.0
2013-11-15,17.915,17.915,17.745,17.765,32328.0
2013-11-18,17.735,17.885,17.735,17.795,11446.0
2013-11-19,17.895,17.93,17.885,17.895,101567.0
2013-11-20,17.97,18.11,17.97,18.04,13740.0
2013-11-21,18.12,18.155,18.1,18.12,17094.0
2013-11-22,17.97,17.99,17.92,17.96,7881.0
2013-11-25,17.835,17.93,17.835,17.93,3806.0
2013-11-26,17.875,17.95,17.835,17.835,3310.0
2013-11-27,17.915,17.99,17.915,17.97,95400.0
2013-11-28,17.92,17.98,17.92,17.96,1400.0
2013-11-29,18.01,18.1,18.0,18.05,24465.0
2013-12-02,18.0,18.215,17.99,18.205,48326.0
2013-12-03,18.205,18.265,18.185,18.265,39485.0
2013-12-04,18.36,18.37,18.215,18.215,55329.0
2013-12-05,18.205,18.46,18.205,18.46,36602.0
2013-12-06,18.5,18.655,18.5,18.52,40736.0
2013-12-09,18.46,18.685,18.44,18.625,93150.0
2013-12-10,18.605,18.675,18.54,18.675,30919.0
2013-12-11,18.705,18.82,18.675,18.82,30907.0
2013-12-12,18.81,19.065,18.78,18.975,92184.0
2013-12-13,18.985,19.015,18.8,18.81,16537.0
2013-12-16,18.9,18.95,18.79,18.88,21074.0
2013-12-17,18.745,18.85,18.655,18.82,53956.0
2013-12-18,18.76,18.83,18.695,18.79,63020.0
2013-12-19,18.645,18.655,18.4,18.4,73852.0
2013-12-20,18.35,18.38,18.165,18.185,83919.0
2013-12-23,18.06,18.155,18.03,18.06,25217.0
2013-12-24,17.98,18.02,17.915,17.92,81943.0
2013-12-27,17.825,17.93,17.735,17.93,7981.0
2013-12-30,17.855,17.885,17.825,17.845,33466.0
2013-12-31,17.865,17.865,17.805,17.805,17002.0
2014-01-02,17.775,17.845,17.765,17.785,28919.0
2014-01-03,17.905,17.97,17.885,17.885,17554.0
2014-01-06,17.905,18.0,17.885,18.0,8018.0
2014-01-07,17.97,18.01,17.885,18.01,12340.0
2014-01-08,17.92,18.06,17.92,18.02,5783.0
2014-01-09,17.97,18.09,17.97,18.0,13239.0
2014-01-10,18.0,18.0,17.99,17.99,2111.0
2014-01-13,18.06,18.135,18.03,18.12,6698.0
2014-01-14,18.225,18.42,18.225,18.41,28366.0
2014-01-15,18.37,18.37,18.235,18.275,14982.0
2014-01-16,18.235,18.235,18.06,18.06,19366.0
2014-01-17,18.08,18.145,18.08,18.1,22988.0
2014-01-20,18.13,18.255,18.13,18.155,9098.0
2014-01-21,18.155,18.185,17.98,17.99,7215.0
2014-01-22,18.07,18.09,18.07,18.09,11834.0
2014-01-23,18.09,18.315,18.08,18.245,8173.0
2014-01-24,18.325,18.325,18.215,18.295,14923.0
2014-01-28,18.47,18.615,18.43,18.55,30452.0
2014-01-29,18.48,18.51,18.4,18.4,41087.0
2014-01-30,18.575,18.645,18.52,18.55,90335.0
2014-01-31,18.49,18.55,18.49,18.52,6155.0
2014-02-03,18.55,18.595,18.51,18.55,8022.0
2014-02-04,18.77,18.87,18.755,18.85,72581.0
2014-02-05,18.81,18.985,18.81,18.95,45784.0
2014-02-06,18.81,18.83,18.735,18.755,21727.0
2014-02-07,18.625,18.685,18.595,18.615,37318.0
2014-02-10,18.49,18.53,18.44,18.44,30097.0
2014-02-11,18.44,18.47,18.265,18.315,248654.0
2014-02-12,18.235,18.245,18.12,18.12,65890.0
2014-02-13,18.11,18.13,18.02,18.11,32820.0
2014-02-14,18.0,18.04,17.95,17.98,110463.0
2014-02-17,17.885,17.885,17.795,17.795,38929.0
2014-02-18,17.745,17.835,17.745,17.805,45951.0
2014-02-19,17.765,17.775,17.69,17.745,94151.0
2014-02-20,17.785,17.785,17.65,17.745,162451.0
2014-02-21,17.62,17.67,17.56,17.62,31412.0
2014-02-24,17.57,17.62,17.51,17.59,26553.0
2014-02-25,17.5,17.6,17.485,17.6,105787.0
2014-02-26,17.63,17.63,17.5,17.55,82801.0
2014-02-27,17.66,17.69,17.63,17.67,26765.0
2014-02-28,17.6,17.715,17.52,17.67,25352.0
2014-03-03,17.735,17.875,17.725,17.725,53535.0
2014-03-04,17.775,17.775,17.64,17.64,18080.0
2014-03-05,17.485,17.55,17.455,17.51,41476.0
2014-03-06,17.52,17.54,17.495,17.51,13813.0
2014-03-07,17.495,17.495,17.425,17.425,21072.0
2014-03-10,17.56,17.62,17.53,17.61,39860.0
2014-03-11,17.61,17.63,17.57,17.59,44423.0
2014-03-12,17.69,17.845,17.69,17.745,152217.0
2014-03-13,17.67,17.67,17.56,17.61,79948.0
2014-03-14,17.865,17.905,17.795,17.865,81546.0
2014-03-17,17.96,17.96,17.905,17.95,60000.0
2014-03-18,17.805,17.845,17.785,17.835,20144.0
2014-03-19,17.855,17.895,17.805,17.805,72730.0
2014-03-20,17.895,18.04,17.875,18.02,74362.0
2014-03-21,17.96,17.96,17.905,17.905,21538.0
2014-03-24,17.99,17.99,17.855,17.855,6497.0
2014-03-25,17.97,17.97,17.875,17.885,2730.0
2014-03-26,17.775,17.775,17.69,17.71,10070.0
2014-03-27,17.95,17.95,17.855,17.855,68928.0
2014-03-28,17.865,17.865,17.755,17.755,7746.0
2014-03-31,17.68,17.69,17.61,17.69,60360.0
2014-04-01,17.69,17.815,17.69,17.7,45590.0
2014-04-02,17.64,17.71,17.64,17.67,7488.0
2014-04-03,17.66,17.68,17.63,17.68,6800.0
2014-04-04,17.68,17.7,17.61,17.61,10727.0
2014-04-07,17.735,17.735,17.62,17.65,19239.0
2014-04-08,17.7,17.725,17.67,17.68,26296.0
2014-04-09,17.58,17.58,17.455,17.485,34786.0
2014-04-10,17.345,17.455,17.345,17.455,26547.0
2014-04-11,17.64,17.64,17.57,17.6,64506.0
2014-04-14,17.7,17.885,17.68,17.885,70648.0
2014-04-15,17.765,17.795,17.68,17.795,28972.0
2014-04-16,17.715,17.725,17.63,17.64,46678.0
2014-04-17,17.59,17.59,17.53,17.56,77135.0
2014-04-22,17.495,17.495,17.445,17.485,66388.0
2014-04-23,17.395,17.395,17.325,17.325,26852.0
2014-04-24,17.305,17.325,17.29,17.305,41204.0
2014-04-28,17.355,17.365,17.24,17.305,91702.0
2014-04-29,17.25,17.5,17.24,17.435,31793.0
2014-04-30,17.365,17.53,17.365,17.455,65164.0
2014-05-01,17.455,17.63,17.455,17.59,52633.0
2014-05-02,17.59,17.62,17.57,17.58,27360.0
2014-05-05,17.495,17.61,17.455,17.56,80002.0
2014-05-06,17.475,17.54,17.425,17.485,21172.0
2014-05-07,17.58,17.725,17.58,17.67,22932.0
2014-05-08,17.56,17.57,17.485,17.53,115884.0
2014-05-09,17.63,17.63,17.53,17.55,12417.0
2014-05-12,17.485,17.63,17.485,17.6,36968.0
2014-05-13,17.395,17.485,17.385,17.425,58177.0
2014-05-14,17.375,17.385,17.335,17.335,15795.0
2014-05-15,17.435,17.435,17.295,17.295,10109.0
2014-05-16,17.405,17.425,17.345,17.415,77445.0
2014-05-19,17.55,17.65,17.55,17.65,67981.0
2014-05-20,17.63,17.725,17.55,17.62,59422.0
2014-05-21,17.725,17.765,17.6,17.61,65685.0
2014-05-22,17.56,17.56,17.375,17.405,127020.0
2014-05-23,17.365,17.405,17.335,17.395,63269.0
2014-05-26,17.305,17.345,17.295,17.325,28291.0
2014-05-27,17.28,17.335,17.25,17.305,141744.0
2014-05-28,17.27,17.28,17.22,17.26,9926.0
2014-05-29,17.335,17.335,17.27,17.305,6722.0
2014-05-30,17.29,17.385,17.29,17.385,19695.0
2014-06-02,17.345,17.345,17.28,17.29,5071.0
2014-06-03,17.385,17.435,17.375,17.435,10780.0
2014-06-04,17.455,17.54,17.455,17.495,15185.0
2014-06-05,17.53,17.64,17.53,17.61,73919.0
2014-06-06,17.55,17.56,17.455,17.495,76115.0
2014-06-10,17.395,17.485,17.395,17.475,9626.0
2014-06-11,17.53,17.57,17.51,17.51,8728.0
2014-06-12,17.59,17.63,17.59,17.59,4567.0
2014-06-13,17.755,17.795,17.69,17.69,87491.0
2014-06-16,17.765,17.785,17.7,17.71,130274.0
2014-06-17,17.765,17.765,17.745,17.745,2800.0
2014-06-18,17.785,17.795,17.715,17.765,124290.0
2014-06-19,17.67,17.68,17.485,17.5,177468.0
2014-06-20,17.58,17.66,17.54,17.66,122956.0
2014-06-23,17.57,17.57,17.485,17.55,31927.0
2014-06-24,17.59,17.65,17.59,17.64,7242.0
2014-06-25,17.735,17.795,17.715,17.775,35725.0
2014-06-26,17.62,17.64,17.5,17.5,32656.0
2014-06-27,17.465,17.56,17.465,17.53,9587.0
2014-06-30,17.65,17.71,17.62,17.71,20040.0
2014-07-01,17.68,17.815,17.68,17.815,39585.0
2014-07-02,17.63,17.63,17.55,17.55,68171.0
2014-07-03,17.5,17.51,17.395,17.415,55593.0
2014-07-04,17.345,17.345,17.28,17.29,39038.0
2014-07-07,17.325,17.365,17.29,17.345,56710.0
2014-07-08,17.335,17.395,17.335,17.375,35476.0
2014-07-09,17.455,17.64,17.455,17.62,100798.0
2014-07-10,17.57,17.6,17.51,17.52,30166.0
2014-07-11,17.6,17.6,17.435,17.455,42371.0
2014-07-14,17.395,17.415,17.365,17.395,86404.0
2014-07-15,17.315,17.465,17.305,17.415,20939.0
2014-07-16,17.405,17.415,17.355,17.415,121196.0
2014-07-17,17.28,17.315,17.22,17.315,43888.0
2014-07-18,17.5,17.5,17.335,17.335,50945.0
2014-07-21,17.29,17.315,17.27,17.305,10012.0
2014-07-22,17.315,17.325,17.29,17.29,33542.0
2014-07-23,17.23,17.23,17.14,17.21,45437.0
2014-07-24,17.16,17.2,17.14,17.16,22933.0
2014-07-25,17.19,17.21,17.18,17.21,8050.0
2014-07-28,17.26,17.26,17.17,17.19,13005.0
2014-07-29,17.23,17.23,17.19,17.22,4846.0
2014-07-30,17.17,17.17,17.025,17.045,61443.0
2014-07-31,17.045,17.065,16.985,17.055,105124.0
2014-08-01,17.22,17.315,17.22,17.29,78605.0
2014-08-04,17.335,17.385,17.305,17.355,63609.0
2014-08-05,17.335,17.435,17.335,17.435,33786.0
2014-08-06,17.475,17.5,17.455,17.485,96984.0
2014-08-07,17.445,17.53,17.415,17.455,24630.0
2014-08-08,17.53,17.745,17.51,17.71,80713.0
2014-08-11,17.58,17.63,17.57,17.62,39100.0
2014-08-12,17.55,17.55,17.385,17.385,20333.0
2014-08-13,17.415,17.415,17.405,17.415,1868.0
2014-08-14,17.385,17.385,17.295,17.295,11702.0
2014-08-15,17.29,17.29,17.22,17.24,18458.0
2014-08-18,17.26,17.27,17.22,17.22,8865.0
2014-08-19,17.1,17.1,17.005,17.045,36825.0
2014-08-20,17.045,17.055,16.955,16.975,32567.0
2014-08-21,16.86,16.975,16.85,16.975,161883.0
2014-08-22,16.995,16.995,16.885,16.925,113754.0
2014-08-25,16.975,17.025,16.955,17.005,8262.0
2014-08-26,16.995,17.005,16.955,16.995,7715.0
2014-08-27,16.925,16.955,16.895,16.925,8465.0
2014-08-28,16.975,17.005,16.945,17.005,9723.0
2014-08-29,16.935,17.005,16.935,16.985,13676.0
2014-09-01,16.895,16.955,16.86,16.955,11840.0
2014-09-02,16.945,16.965,16.875,16.885,3242.0
2014-09-03,16.87,16.87,16.78,16.82,51918.0
2014-09-04,16.82,16.955,16.82,16.955,8155.0
2014-09-05,16.945,17.025,16.915,17.015,25215.0
2014-09-08,16.975,17.075,16.975,17.065,35373.0
2014-09-09,17.065,17.065,16.965,16.965,283336.0
2014-09-10,17.08,17.11,17.045,17.065,41535.0
2014-09-11,16.975,17.16,16.975,17.16,132583.0
2014-09-12,17.19,17.24,17.19,17.24,7303.0
2014-09-15,17.29,17.365,17.29,17.355,25773.0
2014-09-16,17.345,17.475,17.325,17.445,101069.0
2014-09-17,17.405,17.58,17.405,17.55,110942.0
2014-09-18,17.58,17.68,17.5,17.53,176140.0
2014-09-19,17.385,17.54,17.385,17.465,44538.0
2014-09-22,17.54,17.775,17.53,17.725,44895.0
2014-09-23,17.765,17.815,17.52,17.56,164752.0
2014-09-24,17.71,17.765,17.68,17.71,103954.0
2014-09-25,17.59,17.7,17.58,17.68,161428.0
2014-09-26,17.885,17.92,17.845,17.92,50791.0
2014-09-29,17.92,18.07,17.92,18.02,223918.0
2014-09-30,18.05,18.09,17.99,18.0,76336.0
2014-10-01,18.13,18.155,17.815,17.865,99117.0
2014-10-02,18.02,18.02,17.905,17.98,145878.0
2014-10-03,17.99,18.03,17.905,17.905,34411.0
2014-10-06,17.875,18.02,17.875,17.97,25756.0
2014-10-07,17.915,18.275,17.905,18.03,169727.0
2014-10-08,18.275,18.295,18.135,18.195,70180.0
2014-10-09,18.05,18.07,17.885,17.94,34548.0
2014-10-10,18.305,18.36,18.215,18.325,68675.0
2014-10-13,18.565,18.585,18.42,18.48,102005.0
2014-10-14,18.565,18.585,18.235,18.295,144609.0
2014-10-15,18.175,18.215,18.11,18.165,73677.0
2014-10-16,18.35,18.45,18.13,18.13,140457.0
2014-10-17,18.07,18.07,17.94,18.04,143754.0
2014-10-20,18.11,18.11,17.815,17.895,124646.0
2014-10-21,17.835,17.905,17.825,17.865,26471.0
2014-10-22,17.67,17.715,17.62,17.63,77108.0
2014-10-23,17.71,17.71,17.62,17.65,81137.0
2014-10-24,17.56,17.61,17.495,17.52,83587.0
2014-10-27,17.465,17.465,17.385,17.405,54745.0
2014-10-28,17.425,17.485,17.405,17.415,44634.0
2014-10-29,17.325,17.455,17.295,17.435,21849.0
2014-10-30,17.385,17.405,17.345,17.355,10024.0
2014-10-31,17.27,17.28,17.19,17.19,60806.0
2014-11-03,17.19,17.28,17.13,17.25,79006.0
2014-11-04,17.26,17.26,17.2,17.24,15490.0
2014-11-05,17.24,17.345,17.22,17.22,29863.0
2014-11-06,17.14,17.295,17.1,17.28,33896.0
2014-11-07,17.13,17.16,17.065,17.065,29969.0
2014-11-10,17.065,17.13,17.065,17.11,15756.0
2014-11-11,17.055,17.14,17.055,17.13,22296.0
2014-11-12,17.18,17.315,17.18,17.315,65565.0
2014-11-13,17.325,17.395,17.325,17.355,17820.0
2014-11-14,17.345,17.435,17.345,17.345,16752.0
2014-11-17,17.355,17.495,17.335,17.455,13748.0
2014-11-18,17.465,17.56,17.445,17.53,72951.0
2014-11-19,17.53,17.63,17.52,17.62,1225929.0
2014-11-20,17.715,17.825,17.67,17.825,432058.0
2014-11-21,17.795,17.875,17.765,17.815,1463998.0
2014-11-24,17.66,17.71,17.58,17.65,84533.0
2014-11-25,17.735,17.855,17.735,17.735,18643.0
2014-11-26,17.68,17.68,17.54,17.54,68944.0
2014-11-27,17.51,17.54,17.485,17.5,52459.0
2014-11-28,17.68,17.805,17.63,17.795,41854.0
2014-12-01,17.835,18.145,17.805,18.145,93551.0
2014-12-02,18.08,18.145,17.895,17.895,47688.0
2014-12-03,18.0,18.0,17.745,17.815,21814.0
2014-12-04,17.735,17.735,17.63,17.64,44012.0
2014-12-05,17.66,17.835,17.58,17.795,53879.0
2014-12-08,17.65,17.66,17.53,17.59,37836.0
2014-12-09,17.795,17.93,17.71,17.885,36264.0
2014-12-10,17.92,18.135,17.92,17.99,26731.0
2014-12-11,18.245,18.265,18.01,18.12,147885.0
2014-12-12,18.205,18.205,18.07,18.09,29710.0
2014-12-15,18.315,18.39,18.195,18.225,81344.0
2014-12-16,18.335,18.39,18.285,18.38,50329.0
2014-12-17,18.335,18.335,18.235,18.315,38327.0
2014-12-18,18.135,18.195,17.96,18.175,35501.0
2014-12-19,17.875,17.92,17.67,17.725,52722.0
2014-12-22,16.895,18.175,16.895,17.335,84033.0
2014-12-23,17.58,17.58,17.385,17.475,21729.0
2014-12-24,17.435,17.58,17.435,17.475,2823.0
2014-12-29,17.475,17.475,17.19,17.19,47610.0
2014-12-30,17.25,17.365,17.16,17.365,56261.0
2014-12-31,17.375,17.455,17.325,17.435,21592.0
2015-01-02,17.58,17.58,17.345,17.355,33388.0
2015-01-05,17.435,17.435,17.26,17.365,22364.0
2015-01-06,17.63,17.69,17.53,17.62,44800.0
2015-01-07,17.68,17.725,17.59,17.6,135142.0
2015-01-08,17.425,17.6,17.425,17.53,59997.0
2015-01-09,17.325,17.385,17.26,17.26,45916.0
2015-01-12,17.375,17.415,17.325,17.415,26309.0
2015-01-13,17.53,17.57,17.475,17.475,12920.0
2015-01-14,17.55,17.67,17.475,17.67,33943.0
2015-01-15,17.715,17.835,17.715,17.725,42529.0
2015-01-16,17.835,17.96,17.755,17.895,1373700.0
2015-01-19,17.66,17.845,17.59,17.815,63859.0
2015-01-20,17.835,17.855,17.795,17.805,16656.0
2015-01-21,17.7,17.7,17.55,17.55,19831.0
2015-01-22,17.435,17.475,17.405,17.465,32262.0
2015-01-23,17.28,17.295,17.19,17.21,43251.0
2015-01-27,17.18,17.19,17.005,17.055,1035992.0
2015-01-28,17.13,17.14,16.995,17.035,115303.0
2015-01-29,17.15,17.16,16.975,16.975,124324.0
2015-01-30,16.895,16.915,16.81,16.885,391738.0
2015-02-02,16.925,16.925,16.77,16.81,69999.0
2015-02-03,16.72,16.78,16.515,16.555,186956.0
2015-02-04,16.29,16.45,16.225,16.35,213411.0
2015-02-05,16.35,16.37,16.215,16.245,135067.0
2015-02-06,16.165,16.25,16.125,16.225,100564.0
2015-02-09,16.27,16.34,16.235,16.25,66350.0
2015-02-10,16.245,16.34,16.235,16.3,48387.0
2015-02-11,16.195,16.41,16.195,16.38,27003.0
2015-02-12,16.29,16.45,16.29,16.43,28571.0
2015-02-13,16.28,16.28,16.01,16.065,117419.0
2015-02-16,16.0,16.175,16.0,16.03,119046.0
2015-02-17,16.115,16.115,16.02,16.065,32575.0
2015-02-18,15.96,16.055,15.9,15.9,20383.0
2015-02-19,15.87,15.98,15.815,15.95,159753.0
2015-02-20,15.9,16.03,15.9,16.03,22816.0
2015-02-23,15.97,15.99,15.92,15.95,34389.0
2015-02-24,15.92,15.97,15.84,15.86,72873.0
2015-02-25,15.805,15.86,15.745,15.785,149575.0
2015-02-26,15.85,15.92,15.84,15.89,143869.0
2015-02-27,15.88,15.97,15.785,15.83,106155.0
2015-03-02,15.755,15.755,15.655,15.725,20333.0
2015-03-03,15.665,15.87,15.615,15.775,134550.0
2015-03-04,15.755,15.89,15.755,15.85,39514.0
2015-03-05,15.9,15.95,15.88,15.89,76378.0
2015-03-06,15.87,15.97,15.84,15.88,39602.0
2015-03-09,16.02,16.135,16.0,16.115,115647.0
2015-03-10,16.02,16.115,16.02,16.085,88612.0
2015-03-11,16.25,16.29,16.125,16.185,119222.0
2015-03-12,16.165,16.175,15.96,15.98,110101.0
2015-03-13,15.98,16.135,15.97,16.105,91965.0
2015-03-16,16.195,16.215,16.115,16.115,29487.0
2015-03-17,16.02,16.03,15.93,15.99,79200.0
2015-03-18,16.055,16.125,16.02,16.02,27541.0
2015-03-19,15.795,15.825,15.675,15.695,120411.0
2015-03-20,15.755,15.755,15.61,15.615,34373.0
2015-03-23,15.59,15.675,15.59,15.675,14721.0
2015-03-24,15.675,15.675,15.61,15.615,27240.0
2015-03-25,15.61,15.655,15.59,15.645,12664.0
2015-03-26,15.775,15.88,15.775,15.88,39871.0
2015-03-27,15.84,15.84,15.755,15.805,12960.0
2015-03-30,15.89,16.02,15.88,15.98,52249.0
2015-03-31,15.825,15.86,15.745,15.83,37077.0
2015-04-01,15.95,15.99,15.87,15.96,25395.0
2015-04-02,15.87,15.89,15.83,15.84,21427.0
2015-04-07,15.715,15.87,15.635,15.795,208289.0
2015-04-08,15.755,15.755,15.645,15.705,26947.0
2015-04-09,15.705,15.775,15.685,15.765,22513.0
2015-04-10,15.715,15.765,15.675,15.705,6055.0
2015-04-13,15.645,15.715,15.61,15.715,22637.0
2015-04-14,15.785,15.805,15.725,15.745,40714.0
2015-04-15,15.735,15.9,15.735,15.86,22322.0
2015-04-16,15.725,15.775,15.695,15.735,84908.0
2015-04-17,15.765,15.96,15.765,15.96,38737.0
2015-04-20,16.035,16.125,16.01,16.065,242769.0
2015-04-21,15.92,16.0,15.9,15.98,40735.0
2015-04-22,15.94,16.085,15.94,16.055,38026.0
2015-04-23,16.02,16.075,16.02,16.035,50129.0
2015-04-24,15.85,15.87,15.775,15.815,69500.0
2015-04-27,15.725,15.725,15.645,15.645,50097.0
2015-04-28,15.655,15.755,15.645,15.755,26794.0
2015-04-29,15.815,16.03,15.815,16.03,79508.0
2015-04-30,16.215,16.28,16.155,16.155,196612.0
2015-05-01,16.175,16.225,16.075,16.125,101659.0
2015-05-04,16.125,16.185,16.01,16.095,32355.0
2015-05-05,15.97,16.105,15.89,16.105,40681.0
2015-05-06,16.29,16.44,16.28,16.43,136153.0
2015-05-07,16.485,16.72,16.485,16.66,843750.0
2015-05-08,16.555,16.635,16.475,16.625,176053.0
2015-05-11,16.455,16.68,16.41,16.655,59607.0
2015-05-12,16.645,16.645,16.43,16.44,218310.0
2015-05-13,16.41,16.42,16.32,16.34,36018.0
2015-05-14,16.455,16.495,16.4,16.4,29569.0
2015-05-15,16.195,16.31,16.195,16.27,32535.0
2015-05-18,16.26,16.42,16.215,16.41,739933.0
2015-05-19,16.39,16.605,16.39,16.575,70965.0
2015-05-20,16.605,16.71,16.555,16.625,85649.0
2015-05-21,16.535,16.585,16.45,16.45,73804.0
2015-05-22,16.38,16.455,16.37,16.455,17783.0
2015-05-25,16.41,16.41,16.235,16.25,39782.0
2015-05-26,16.27,16.27,16.125,16.135,47092.0
2015-05-27,16.245,16.27,16.195,16.25,40971.0
2015-05-28,16.245,16.38,16.245,16.29,42365.0
2015-05-29,16.215,16.225,16.02,16.095,70215.0
2015-06-01,16.195,16.37,16.175,16.25,37741.0
2015-06-02,16.26,16.505,16.26,16.485,62093.0
2015-06-03,16.565,16.72,16.565,16.72,143603.0
2015-06-04,16.655,16.915,16.645,16.905,134904.0
2015-06-05,16.965,17.015,16.87,16.965,119594.0
2015-06-09,16.955,17.025,16.77,17.025,74745.0
2015-06-10,16.995,17.08,16.985,16.985,39056.0
2015-06-11,16.885,16.895,16.75,16.77,631434.0
2015-06-12,16.79,16.83,16.76,16.82,72305.0
2015-06-15,16.915,16.985,16.84,16.84,80533.0
2015-06-16,16.87,16.87,16.73,16.82,9698.0
2015-06-17,16.73,16.73,16.635,16.655,50209.0
2015-06-18,16.73,16.965,16.73,16.915,34536.0
2015-06-19,16.72,16.72,16.625,16.67,30129.0
2015-06-22,16.68,16.75,16.605,16.605,19431.0
2015-06-23,16.45,16.465,16.4,16.41,62943.0
2015-06-24,16.41,16.43,16.36,16.36,16480.0
2015-06-25,16.495,16.535,16.455,16.525,15422.0
2015-06-26,16.76,16.87,16.76,16.85,533646.0
2015-06-29,17.075,17.21,17.035,17.17,226427.0
2015-06-30,17.29,17.305,17.045,17.055,198941.0
2015-07-01,16.975,17.015,16.895,16.895,47105.0
2015-07-02,16.86,16.86,16.605,16.615,32083.0
2015-07-03,16.75,16.965,16.75,16.85,141626.0
2015-07-06,17.1,17.19,16.975,17.015,75278.0
2015-07-07,16.895,16.895,16.655,16.67,57324.0
2015-07-08,16.895,17.035,16.77,16.985,105310.0
2015-07-09,17.19,17.295,16.995,17.035,71613.0
2015-07-10,16.935,16.965,16.86,16.945,39096.0
2015-07-13,17.045,17.045,16.82,16.85,31901.0
2015-07-14,16.72,16.74,16.655,16.68,77144.0
2015-07-15,16.625,16.625,16.505,16.515,295403.0
2015-07-16,16.4,16.45,16.33,16.4,59421.0
2015-07-17,16.33,16.475,16.33,16.41,75435.0
2015-07-20,16.45,16.45,16.34,16.36,48063.0
2015-07-21,16.27,16.34,16.26,16.28,42892.0
2015-07-22,16.44,16.585,16.43,16.585,32677.0
2015-07-23,16.605,16.635,16.575,16.615,64380.0
2015-07-24,16.72,16.75,16.605,16.71,15800.0
2015-07-27,16.81,16.81,16.655,16.655,71616.0
2015-07-28,16.82,16.82,16.605,16.68,38380.0
2015-07-29,16.465,16.545,16.465,16.525,35683.0
2015-07-30,16.455,16.465,16.39,16.39,23765.0
2015-07-31,16.36,16.37,16.33,16.34,20127.0
2015-08-03,16.33,16.43,16.33,16.43,23787.0
2015-08-04,16.42,16.42,16.235,16.3,45042.0
2015-08-05,16.4,16.495,16.39,16.4,21985.0
2015-08-06,16.555,16.68,16.515,16.655,36090.0
2015-08-07,16.86,16.995,16.84,16.995,71155.0
2015-08-10,17.055,17.075,16.895,16.905,40822.0
2015-08-11,16.78,17.025,16.78,16.995,74953.0
2015-08-12,17.045,17.355,16.965,17.28,104033.0
2015-08-13,17.29,17.29,17.1,17.19,52900.0
2015-08-14,17.295,17.425,17.28,17.405,66649.0
2015-08-17,17.28,17.315,17.22,17.29,46876.0
2015-08-18,17.22,17.465,17.18,17.445,66888.0
2015-08-19,17.395,17.395,17.2,17.23,53218.0
2015-08-20,17.375,17.55,17.335,17.55,76844.0
2015-08-21,18.36,18.36,17.65,17.785,308109.0
2015-08-24,18.155,18.46,18.07,18.46,311946.0
2015-08-25,18.88,18.9,17.845,17.92,526858.0
2015-08-26,18.305,18.325,17.725,17.765,81767.0
2015-08-27,17.53,17.53,17.385,17.465,83792.0
2015-08-28,17.26,17.53,17.26,17.445,56233.0
2015-08-31,17.58,17.785,17.55,17.63,41397.0
2015-09-01,17.745,18.01,17.58,18.0,72648.0
2015-09-02,18.175,18.265,17.95,18.02,153847.0
2015-09-03,17.795,18.215,17.715,18.205,114225.0
2015-09-04,18.12,18.295,18.05,18.135,165009.0
2015-09-07,18.1,18.37,18.1,18.155,64433.0
2015-09-08,18.08,18.08,17.895,17.895,44942.0
2015-09-09,17.68,17.68,17.495,17.5,44556.0
2015-09-10,17.835,17.93,17.815,17.92,68417.0
2015-09-11,17.92,18.12,17.895,18.01,31833.0
2015-09-14,17.765,18.0,17.755,17.92,27383.0
2015-09-15,17.845,18.205,17.845,18.205,168080.0
2015-09-16,18.04,18.1,17.92,17.92,137988.0
2015-09-17,17.63,17.97,17.57,17.765,233505.0
2015-09-18,17.825,17.93,17.58,17.65,103905.0
2015-09-21,17.96,18.155,17.96,18.03,65272.0
2015-09-22,17.875,18.01,17.825,17.895,70983.0
2015-09-23,18.145,18.275,18.07,18.255,62711.0
2015-09-24,18.12,18.135,18.03,18.04,237871.0
2015-09-25,17.885,18.12,17.835,18.09,76343.0
2015-09-28,18.135,18.135,17.865,17.885,102548.0
2015-09-29,18.265,18.53,18.265,18.53,258182.0
2015-09-30,18.46,18.46,18.145,18.145,69545.0
2015-10-01,18.11,18.11,17.765,17.765,115836.0
2015-10-02,17.99,18.04,17.775,18.04,30614.0
2015-10-05,17.805,17.805,17.61,17.61,170941.0
2015-10-06,17.485,17.59,17.375,17.59,209360.0
2015-10-07,17.54,17.68,17.475,17.475,108548.0
2015-10-08,17.315,17.475,17.27,17.435,201507.0
2015-10-09,17.23,17.29,17.16,17.21,144298.0
2015-10-12,17.27,17.405,17.23,17.405,44956.0
2015-10-13,17.385,17.54,17.375,17.465,23210.0
2015-10-14,17.58,17.6,17.475,17.475,34414.0
2015-10-15,17.445,17.475,17.335,17.395,36317.0
2015-10-16,17.23,17.26,17.1,17.18,60453.0
2015-10-19,17.19,17.295,17.15,17.24,43701.0
2015-10-20,17.325,17.375,17.26,17.375,73040.0
2015-10-21,17.425,17.475,17.27,17.295,11950.0
2015-10-22,17.375,17.435,17.27,17.27,33855.0
2015-10-23,16.935,16.965,16.87,16.945,80477.0
2015-10-26,16.84,16.955,16.83,16.945,66495.0
2015-10-27,16.945,16.985,16.905,16.985,15997.0
2015-10-28,16.985,17.075,16.985,17.015,114476.0
2015-10-29,16.975,17.315,16.975,17.28,34507.0
2015-10-30,17.455,17.465,17.295,17.305,38677.0
2015-11-02,17.375,17.63,17.375,17.62,15902.0
2015-11-03,17.495,17.5,17.325,17.395,56045.0
2015-11-04,17.19,17.355,17.09,17.355,88814.0
2015-11-05,17.355,17.57,17.355,17.52,37288.0
2015-11-06,17.405,17.54,17.385,17.385,6324.0
2015-11-09,17.475,17.785,17.475,17.71,234781.0
2015-11-10,17.825,17.97,17.805,17.815,81271.0
2015-11-11,17.755,17.775,17.68,17.69,30676.0
2015-11-12,17.765,17.805,17.58,17.64,22597.0
2015-11-13,17.93,18.07,17.895,17.94,30063.0
2015-11-16,18.195,18.205,18.02,18.08,32458.0
2015-11-17,17.895,17.95,17.745,17.745,21604.0
2015-11-18,17.775,17.805,17.59,17.59,42210.0
2015-11-19,17.455,17.54,17.26,17.26,48222.0
2015-11-20,17.26,17.27,17.16,17.23,20803.0
2015-11-23,17.26,17.26,17.11,17.14,19898.0
2015-11-24,17.25,17.27,17.17,17.2,18635.0
2015-11-25,17.295,17.425,17.295,17.345,9032.0
2015-11-26,17.335,17.375,17.22,17.375,102360.0
2015-11-27,17.24,17.415,17.2,17.405,10574.0
2015-11-30,17.5,17.51,17.395,17.455,21905.0
2015-12-01,17.435,17.435,17.12,17.17,131677.0
2015-12-02,17.23,17.26,17.15,17.17,106053.0
2015-12-03,17.355,17.375,17.315,17.325,42774.0
2015-12-04,17.63,17.68,17.58,17.58,88879.0
2015-12-07,17.305,17.56,17.295,17.53,13303.0
2015-12-08,17.69,17.735,17.63,17.735,11222.0
2015-12-09,17.805,17.855,17.7,17.785,32071.0
2015-12-10,17.875,18.12,17.875,17.98,108982.0
2015-12-11,18.02,18.07,17.895,18.02,31708.0
2015-12-14,18.245,18.35,18.175,18.35,91090.0
2015-12-15,18.34,18.41,18.225,18.41,137601.0
2015-12-16,18.205,18.285,18.0,18.01,41235.0
2015-12-17,17.745,17.745,17.57,17.65,124939.0
2015-12-18,17.855,17.855,17.69,17.69,12791.0
2015-12-21,17.775,17.785,17.63,17.735,8999.0
2015-12-22,17.475,17.67,17.435,17.61,7475.0
2015-12-23,17.52,17.52,17.445,17.52,6163.0
2015-12-24,17.305,17.375,17.29,17.315,28630.0
2015-12-29,17.315,17.315,17.065,17.065,90718.0
2015-12-30,16.885,16.945,16.84,16.875,130201.0
2015-12-31,16.875,16.945,16.85,16.925,47882.0
2016-01-04,17.15,17.16,16.87,17.09,60757.0
2016-01-05,17.23,17.365,17.23,17.29,98933.0
2016-01-06,17.26,17.65,17.26,17.58,73443.0
2016-01-07,17.62,18.02,17.62,17.95,137519.0
2016-01-08,18.175,18.275,17.885,18.05,173096.0
2016-01-11,18.335,18.45,18.265,18.285,127370.0
2016-01-12,18.265,18.335,18.12,18.285,328232.0
2016-01-13,18.265,18.275,18.04,18.07,80343.0
2016-01-14,18.43,18.5,18.315,18.39,98582.0
2016-01-15,18.1,18.51,18.06,18.42,60324.0
2016-01-18,18.685,18.735,18.52,18.55,81972.0
2016-01-19,18.53,18.555,18.37,18.39,63397.0
2016-01-20,18.41,18.635,18.265,18.605,151759.0
2016-01-21,18.39,18.51,18.285,18.5,47871.0
2016-01-22,18.35,18.43,18.255,18.305,151978.0
2016-01-25,18.07,18.13,17.96,17.96,24500.0
2016-01-27,17.97,18.205,17.96,18.195,57071.0
2016-01-28,18.225,18.35,18.05,18.08,21815.0
2016-01-29,18.11,18.175,18.0,18.01,35479.0
2016-02-01,17.785,17.885,17.735,17.845,51642.0
2016-02-02,17.845,18.09,17.845,18.07,124241.0
2016-02-03,18.305,18.49,18.245,18.49,58157.0
2016-02-04,18.275,18.335,18.06,18.11,84677.0
2016-02-05,18.11,18.255,18.1,18.1,12066.0
2016-02-08,18.245,18.305,18.1,18.12,51630.0
2016-02-09,18.36,18.695,18.36,18.665,71260.0
2016-02-10,18.575,19.18,18.575,18.89,90437.0
2016-02-11,18.84,18.91,18.715,18.715,39681.0
2016-02-12,18.9,18.95,18.79,18.92,67205.0
2016-02-15,18.625,18.78,18.595,18.675,31083.0
2016-02-16,18.46,18.665,18.315,18.315,159191.0
2016-02-17,18.315,18.46,18.255,18.44,58597.0
2016-02-18,18.155,18.175,18.0,18.0,44182.0
2016-02-19,18.07,18.215,18.02,18.13,88900.0
2016-02-22,18.175,18.175,17.93,17.93,26517.0
2016-02-23,17.845,18.07,17.805,18.07,43110.0
2016-02-24,18.185,18.48,18.185,18.42,88866.0
2016-02-25,18.265,18.52,18.245,18.38,333505.0
2016-02-26,18.305,18.53,18.305,18.42,20973.0
2016-02-29,18.34,18.36,18.195,18.35,7612.0
2016-03-01,18.36,18.36,18.12,18.185,31025.0
2016-03-02,17.855,17.895,17.68,17.775,74250.0
2016-03-03,17.7,17.7,17.54,17.56,55765.0
2016-03-04,17.5,17.54,17.455,17.465,51220.0
2016-03-07,17.365,17.385,17.29,17.315,56749.0
2016-03-08,17.18,17.465,17.18,17.435,129189.0
2016-03-09,17.485,17.52,17.29,17.29,97252.0
2016-03-10,17.22,17.29,17.18,17.29,21018.0
2016-03-11,17.26,17.375,17.15,17.21,17413.0
2016-03-14,17.08,17.18,17.045,17.17,126897.0
2016-03-15,17.19,17.425,17.19,17.415,120578.0
2016-03-16,17.465,17.495,17.385,17.385,39395.0
2016-03-17,17.18,17.29,17.12,17.2,78164.0
2016-03-18,17.075,17.19,17.025,17.15,181087.0
2016-03-21,17.15,17.27,17.1,17.23,40231.0
2016-03-22,17.18,17.24,17.16,17.22,16706.0
2016-03-23,17.26,17.365,17.26,17.295,50707.0
2016-03-24,17.465,17.56,17.435,17.495,54411.0
2016-03-29,17.475,17.815,17.465,17.795,62153.0
2016-03-30,17.63,17.815,17.61,17.795,27917.0
2016-03-31,17.6,17.6,17.455,17.53,220459.0
2016-04-01,17.65,17.875,17.65,17.795,240859.0
2016-04-04,17.715,17.805,17.64,17.805,35677.0
2016-04-05,17.875,18.11,17.875,18.11,23283.0
2016-04-06,18.08,18.1,17.95,18.05,118239.0
2016-04-07,17.93,17.97,17.845,17.95,20006.0
2016-04-08,18.11,18.165,17.98,18.02,54224.0
2016-04-11,18.05,18.11,18.02,18.06,12810.0
2016-04-12,18.06,18.06,17.895,17.895,34270.0
2016-04-13,17.775,17.775,17.63,17.63,39578.0
2016-04-14,17.51,17.54,17.395,17.445,62541.0
2016-04-15,17.385,17.435,17.26,17.26,37979.0
2016-04-18,17.395,17.395,17.29,17.335,49491.0
2016-04-19,17.09,17.17,17.045,17.13,93135.0
2016-04-20,17.045,17.11,16.995,17.09,108622.0
2016-04-21,16.85,16.925,16.81,16.905,76679.0
2016-04-22,16.995,17.035,16.895,17.015,56747.0
2016-04-26,17.065,17.09,16.995,17.075,28950.0
2016-04-27,17.005,17.19,16.86,17.18,161671.0
2016-04-28,17.065,17.13,17.015,17.065,120135.0
2016-04-29,17.055,17.1,16.945,16.955,86067.0
2016-05-02,17.055,17.2,17.005,17.005,73638.0
2016-05-03,17.09,17.11,16.575,16.635,67258.0
2016-05-04,16.68,16.86,16.68,16.85,33504.0
2016-05-05,16.85,16.895,16.8,16.86,25742.0
2016-05-06,16.995,17.08,16.83,16.83,48349.0
2016-05-09,16.8,16.85,16.7,16.7,29736.0
2016-05-10,16.75,16.79,16.625,16.635,57161.0
2016-05-11,16.495,16.535,16.35,16.515,94210.0
2016-05-12,16.545,16.595,16.535,16.565,153793.0
2016-05-13,16.505,16.66,16.485,16.645,25152.0
2016-05-16,16.66,16.66,16.505,16.545,86937.0
2016-05-17,16.43,16.45,16.37,16.37,35169.0
2016-05-18,16.455,16.535,16.41,16.505,128485.0
2016-05-19,16.455,16.67,16.455,16.605,75919.0
2016-05-20,16.575,16.575,16.485,16.515,42008.0
2016-05-23,16.475,16.68,16.465,16.595,18625.0
2016-05-24,16.605,16.68,16.605,16.655,28497.0
2016-05-25,16.465,16.465,16.38,16.42,82756.0
2016-05-26,16.41,16.515,16.37,16.41,119422.0
2016-05-27,16.37,16.37,16.27,16.33,61811.0
2016-05-30,16.35,16.37,16.33,16.35,11001.0
2016-05-31,16.45,16.475,16.36,16.39,58730.0
2016-06-01,16.595,16.67,16.595,16.625,44256.0
2016-06-02,16.615,16.79,16.615,16.77,30842.0
2016-06-03,16.635,16.71,16.625,16.645,22419.0
2016-06-06,16.655,16.67,16.45,16.515,23236.0
2016-06-07,16.43,16.505,16.41,16.485,24061.0
2016-06-08,16.565,16.565,16.485,16.505,66629.0
2016-06-09,16.475,16.565,16.43,16.465,21246.0
2016-06-10,16.625,16.7,16.605,16.67,14862.0
2016-06-14,16.905,17.015,16.895,16.975,143468.0
2016-06-15,17.08,17.16,17.025,17.16,57023.0
2016-06-16,16.995,17.21,16.995,17.2,55986.0
2016-06-17,17.12,17.17,17.09,17.12,150131.0
2016-06-20,16.975,16.975,16.83,16.83,151535.0
2016-06-21,16.85,16.86,16.73,16.77,110380.0
2016-06-22,16.76,16.79,16.71,16.79,103484.0
2016-06-23,16.79,16.79,16.73,16.73,52808.0
2016-06-24,16.7,17.405,16.615,17.305,389932.0
2016-06-27,17.405,17.415,17.15,17.23,156335.0
2016-06-28,17.435,17.51,17.29,17.325,144449.0
2016-06-29,16.895,17.23,15.625,17.16,161739.0
2016-06-30,16.915,16.935,16.82,16.86,51175.0
2016-07-01,16.815,16.835,16.69,16.785,76983.0
2016-07-04,16.875,16.885,16.67,16.67,22535.0
2016-07-05,16.67,16.905,16.67,16.885,50167.0
2016-07-06,16.995,17.14,16.965,16.995,113181.0
2016-07-07,16.845,16.945,16.845,16.885,5300.0
2016-07-08,16.885,16.895,16.845,16.875,7622.0
2016-07-11,16.64,16.64,16.5,16.52,207092.0
2016-07-12,16.395,16.42,16.325,16.415,118672.0
2016-07-13,16.325,16.385,16.325,16.325,26833.0
2016-07-14,16.285,16.305,16.245,16.265,57205.0
2016-07-15,16.235,16.245,16.135,16.205,54349.0
2016-07-18,16.175,16.195,16.095,16.105,41569.0
2016-07-19,16.105,16.195,16.105,16.145,103258.0
2016-07-20,16.155,16.155,16.03,16.03,109580.0
2016-07-21,15.88,15.96,15.88,15.95,148605.0
2016-07-22,15.98,16.06,15.96,16.04,63603.0
2016-07-25,15.94,15.94,15.84,15.89,87635.0
2016-07-26,15.93,15.97,15.88,15.91,32699.0
2016-07-27,15.82,15.91,15.78,15.88,35838.0
2016-07-28,15.81,15.84,15.8,15.8,45978.0
2016-07-29,15.81,15.87,15.78,15.87,123476.0
2016-08-01,15.76,15.77,15.645,15.71,76049.0
2016-08-02,15.75,15.84,15.72,15.81,96293.0
2016-08-03,15.99,16.065,15.98,16.065,52508.0
2016-08-04,16.02,16.03,15.97,16.02,49299.0
2016-08-05,15.99,16.01,15.95,15.98,47468.0
2016-08-08,15.88,15.89,15.85,15.86,49869.0
2016-08-09,15.88,15.88,15.83,15.83,102496.0
2016-08-10,15.87,15.95,15.86,15.88,59512.0
2016-08-11,15.94,16.02,15.94,15.97,56398.0
2016-08-12,15.86,15.95,15.82,15.91,11186.0
2016-08-15,15.93,15.93,15.85,15.86,9991.0
2016-08-16,15.84,15.89,15.83,15.87,21548.0
2016-08-17,15.86,15.9,15.83,15.83,11219.0
2016-08-18,15.88,15.93,15.88,15.92,60596.0
2016-08-19,15.87,15.92,15.85,15.86,115729.0
2016-08-22,15.87,15.91,15.83,15.91,21223.0
2016-08-23,15.83,15.85,15.72,15.79,52203.0
2016-08-24,15.74,15.74,15.71,15.73,38143.0
2016-08-25,15.77,15.81,15.73,15.81,55208.0
2016-08-26,15.82,15.89,15.81,15.88,49681.0
2016-08-29,15.89,16.04,15.89,15.99,22154.0
2016-08-30,15.89,15.93,15.89,15.92,19706.0
2016-08-31,16.0,16.125,15.98,16.065,128326.0
2016-09-01,16.155,16.155,16.065,16.125,100931.0
2016-09-02,16.145,16.275,16.145,16.245,52037.0
2016-09-05,16.165,16.165,16.065,16.065,172911.0
2016-09-06,16.135,16.135,16.085,16.125,35764.0
2016-09-07,16.105,16.105,16.04,16.085,113581.0
2016-09-08,16.165,16.255,16.165,16.175,24490.0
2016-09-09,16.285,16.335,16.285,16.315,26304.0
2016-09-12,16.56,16.67,16.56,16.65,117738.0
2016-09-13,16.47,16.67,16.46,16.67,107672.0
2016-09-14,16.74,16.74,16.62,16.63,138521.0
2016-09-15,16.71,16.71,16.56,16.58,152730.0
2016-09-16,16.48,16.48,16.375,16.415,40088.0
2016-09-19,16.415,16.45,16.405,16.45,21654.0
2016-09-20,16.405,16.45,16.385,16.385,14198.0
2016-09-21,16.355,16.355,16.215,16.235,80500.0
2016-09-22,16.135,16.135,16.075,16.085,269484.0
2016-09-23,16.075,16.095,15.94,15.95,107502.0
2016-09-26,16.02,16.02,15.95,15.96,95132.0
2016-09-27,16.105,16.145,16.01,16.03,99271.0
2016-09-28,16.0,16.065,15.96,16.04,22397.0
2016-09-29,15.86,15.87,15.82,15.82,60937.0
2016-09-30,15.96,15.98,15.9,15.93,98941.0
2016-10-03,15.88,15.88,15.76,15.8,84190.0
2016-10-04,15.81,15.89,15.81,15.82,9078.0
2016-10-05,15.86,15.88,15.85,15.88,8051.0
2016-10-06,15.84,15.84,15.81,15.81,35956.0
2016-10-07,15.77,15.86,15.75,15.85,144287.0
2016-10-10,15.78,15.81,15.77,15.81,46814.0
2016-10-11,15.75,15.82,15.75,15.81,69225.0
2016-10-12,15.93,15.93,15.83,15.83,22904.0
2016-10-13,15.91,15.98,15.91,15.95,25263.0
2016-10-14,15.94,15.95,15.91,15.95,38442.0
2016-10-17,15.97,16.065,15.93,16.06,79354.0
2016-10-18,16.06,16.085,16.0,16.0,28581.0
2016-10-19,15.93,15.98,15.93,15.98,13265.0
2016-10-20,15.92,15.96,15.91,15.93,21254.0
2016-10-21,15.93,16.01,15.93,15.96,8323.0
2016-10-24,15.98,16.115,15.98,16.075,8163.0
2016-10-25,15.96,15.96,15.91,15.94,55752.0
2016-10-26,16.065,16.225,16.065,16.175,129753.0
2016-10-27,16.175,16.375,16.175,16.375,87579.0
2016-10-28,16.375,16.47,16.325,16.395,174398.0
2016-10-31,16.415,16.42,16.275,16.285,49139.0
2016-11-01,16.405,16.42,16.385,16.385,79973.0
2016-11-02,16.53,16.64,16.51,16.58,197159.0
2016-11-03,16.67,16.68,16.54,16.58,51251.0
2016-11-04,16.66,16.71,16.63,16.7,98081.0
2016-11-07,16.62,16.62,16.46,16.46,164852.0
2016-11-08,16.375,16.46,16.375,16.46,63725.0
2016-11-09,16.365,17.105,16.305,16.78,555584.0
2016-11-10,16.275,16.325,16.215,16.215,351605.0
2016-11-11,16.145,16.195,16.105,16.145,71721.0
2016-11-14,16.085,16.155,16.085,16.145,99487.0
2016-11-15,16.175,16.205,16.145,16.155,16691.0
2016-11-16,16.105,16.165,16.095,16.135,24504.0
2016-11-17,16.305,16.305,16.115,16.115,12657.0
2016-11-18,16.065,16.115,16.065,16.115,3710.0
2016-11-21,16.085,16.085,16.04,16.06,17680.0
2016-11-22,15.95,15.95,15.83,15.87,37747.0
2016-11-23,15.84,15.84,15.645,15.655,66995.0
2016-11-24,15.605,15.695,15.595,15.665,72411.0
2016-11-25,15.635,15.665,15.555,15.585,30204.0
2016-11-28,15.565,15.71,15.565,15.71,67511.0
2016-11-29,15.71,15.73,15.655,15.655,26628.0
2016-11-30,15.75,15.8,15.75,15.78,9468.0
2016-12-01,15.685,15.695,15.615,15.625,63614.0
2016-12-02,15.635,15.76,15.635,15.76,121352.0
2016-12-05,15.79,15.92,15.79,15.88,17931.0
2016-12-06,15.78,15.81,15.74,15.77,11454.0
2016-12-07,15.71,15.71,15.675,15.675,21191.0
2016-12-08,15.545,15.545,15.465,15.485,85552.0
2016-12-09,15.475,15.475,15.415,15.425,85505.0
2016-12-12,15.435,15.445,15.365,15.395,33307.0
2016-12-13,15.465,15.475,15.415,15.465,10477.0
2016-12-14,15.385,15.385,15.33,15.355,124846.0
2016-12-15,15.445,15.545,15.445,15.495,64445.0
2016-12-16,15.495,15.585,15.485,15.575,51647.0
2016-12-19,15.435,15.435,15.385,15.395,135850.0
2016-12-20,15.395,15.395,15.3,15.335,77394.0
2016-12-21,15.29,15.29,15.22,15.25,158893.0
2016-12-22,15.28,15.29,15.17,15.17,9103.0
2016-12-23,15.17,15.25,15.17,15.22,26588.0
2016-12-28,15.16,15.16,15.06,15.07,18767.0
2016-12-29,15.07,15.07,14.99,14.99,16751.0
2016-12-30,15.05,15.07,15.04,15.07,115010.0
2017-01-03,15.02,15.02,14.895,14.905,58996.0
2017-01-04,14.905,14.925,14.885,14.915,16688.0
2017-01-05,14.845,14.875,14.835,14.865,101022.0
2017-01-06,14.845,14.885,14.845,14.845,19965.0
2017-01-09,14.825,14.825,14.655,14.715,62170.0
2017-01-10,14.785,14.875,14.775,14.855,9599.0
2017-01-11,14.805,14.835,14.775,14.815,174690.0
2017-01-12,14.775,14.865,14.775,14.835,25850.0
2017-01-13,14.825,14.98,14.825,14.965,88957.0
2017-01-16,14.875,14.905,14.865,14.885,30339.0
2017-01-17,14.925,15.03,14.925,15.02,57630.0
2017-01-18,15.1,15.13,15.08,15.08,108120.0
2017-01-19,15.02,15.09,14.99,15.08,28141.0
2017-01-20,15.13,15.18,15.11,15.12,160904.0
2017-01-23,15.07,15.27,15.07,15.26,48097.0
2017-01-24,15.24,15.26,15.15,15.21,40081.0
2017-01-25,15.04,15.13,15.02,15.09,34508.0
2017-01-27,15.06,15.06,14.99,15.01,41829.0
2017-01-30,15.1,15.17,15.1,15.16,4962.0
2017-01-31,15.22,15.28,15.21,15.25,48958.0
2017-02-01,15.22,15.27,15.15,15.16,41034.0
2017-02-02,15.12,15.18,15.11,15.18,11530.0
2017-02-03,15.19,15.25,15.13,15.24,38677.0
2017-02-06,15.14,15.27,15.14,15.26,25027.0
2017-02-07,15.29,15.335,15.25,15.25,8611.0
2017-02-08,15.23,15.23,15.14,15.16,1940.0
2017-02-09,15.12,15.19,15.12,15.17,12984.0
2017-02-10,15.06,15.06,14.975,14.99,108283.0
2017-02-13,14.945,14.945,14.865,14.875,73481.0
2017-02-14,14.795,14.895,14.795,14.895,44891.0
2017-02-15,14.795,14.815,14.735,14.765,64741.0
2017-02-16,14.745,14.815,14.725,14.775,22118.0
2017-02-17,14.735,14.795,14.735,14.775,26988.0
2017-02-20,14.775,14.825,14.775,14.795,6845.0
2017-02-21,14.805,14.815,14.785,14.785,11629.0
2017-02-22,14.755,14.765,14.715,14.735,65176.0
2017-02-23,14.785,14.805,14.785,14.795,1656.0
2017-02-24,14.845,14.895,14.815,14.885,46600.0
2017-02-27,14.915,14.945,14.885,14.935,24382.0
2017-02-28,14.885,14.895,14.835,14.855,48025.0
2017-03-01,14.975,15.01,14.945,15.0,38206.0
2017-03-02,14.785,14.785,14.735,14.745,123046.0
2017-03-03,14.855,14.925,14.855,14.875,39919.0
2017-03-06,14.865,14.865,14.825,14.825,17060.0
2017-03-07,14.875,14.885,14.745,14.745,24696.0
2017-03-08,14.805,14.805,14.785,14.805,5886.0
2017-03-09,14.795,14.815,14.745,14.805,5530.0
2017-03-10,14.745,14.775,14.695,14.705,35798.0
2017-03-13,14.705,14.775,14.705,14.765,5420.0
2017-03-14,14.705,14.765,14.695,14.705,5999.0
2017-03-15,14.805,14.805,14.695,14.695,51368.0
2017-03-16,14.615,14.725,14.6,14.665,28653.0
2017-03-17,14.615,14.635,14.6,14.61,74376.0
2017-03-20,14.55,14.725,14.55,14.705,47282.0
2017-03-21,14.745,14.745,14.705,14.705,3589.0
2017-03-22,14.865,14.955,14.855,14.945,112901.0
2017-03-23,14.915,14.935,14.865,14.885,39223.0
2017-03-24,14.825,14.825,14.705,14.745,34196.0
2017-03-27,14.865,14.905,14.775,14.775,122254.0
2017-03-28,14.725,14.725,14.57,14.59,74308.0
2017-03-29,14.54,14.54,14.44,14.46,112919.0
2017-03-30,14.43,14.43,14.37,14.4,57063.0
2017-03-31,14.4,14.42,14.38,14.42,13509.0
2017-04-03,14.5,14.55,14.44,14.46,40689.0
2017-04-04,14.47,14.52,14.47,14.47,20703.0
2017-04-05,14.45,14.52,14.43,14.49,11449.0
2017-04-06,14.5,14.55,14.48,14.5,17747.0
2017-04-07,14.45,14.54,14.41,14.52,47522.0
2017-04-10,14.42,14.42,14.35,14.35,51849.0
2017-04-11,14.33,14.33,14.245,14.27,71680.0
2017-04-12,14.27,14.34,14.26,14.28,80597.0
2017-04-13,14.37,14.43,14.37,14.42,66036.0
2017-04-18,14.44,14.58,14.44,14.55,33880.0
2017-04-19,14.635,14.665,14.6,14.615,164602.0
2017-04-20,14.59,14.615,14.58,14.59,141462.0
2017-04-21,14.51,14.52,14.47,14.51,22782.0
2017-04-24,14.43,14.47,14.39,14.41,15986.0
2017-04-26,14.34,14.36,14.31,14.35,131059.0
2017-04-27,14.34,14.36,14.33,14.34,31746.0
2017-04-28,14.38,14.38,14.33,14.33,116886.0
2017-05-01,14.3,14.35,14.26,14.27,107391.0
2017-05-02,14.26,14.34,14.26,14.26,17734.0
2017-05-03,14.29,14.43,14.26,14.4,59068.0
2017-05-04,14.42,14.52,14.42,14.47,14428.0
2017-05-05,14.53,14.59,14.5,14.59,82660.0
2017-05-08,14.4,14.48,14.4,14.48,41608.0
2017-05-09,14.56,14.56,14.5,14.54,13497.0
2017-05-10,14.57,14.58,14.41,14.44,30228.0
2017-05-11,14.39,14.44,14.32,14.44,28027.0
2017-05-12,14.5,14.57,14.45,14.56,9784.0
2017-05-15,14.625,14.645,14.57,14.59,12477.0
2017-05-16,14.44,14.53,14.43,14.51,64839.0
2017-05-17,14.59,14.655,14.59,14.655,40770.0
2017-05-18,14.795,14.865,14.765,14.765,131700.0
2017-05-19,14.795,14.835,14.775,14.795,74588.0
2017-05-22,14.715,14.715,14.635,14.655,73534.0
2017-05-23,14.635,14.675,14.615,14.665,52450.0
2017-05-24,14.665,14.695,14.645,14.685,37136.0
2017-05-25,14.685,14.695,14.625,14.695,14522.0
2017-05-26,14.695,14.745,14.695,14.725,61012.0
2017-05-29,14.705,14.825,14.695,14.815,40158.0
2017-05-30,14.875,14.895,14.785,14.785,48145.0
2017-05-31,14.775,14.815,14.745,14.795,8234.0
2017-06-01,14.775,14.795,14.755,14.765,19786.0
2017-06-02,14.635,14.675,14.6,14.615,28892.0
2017-06-05,14.695,14.735,14.695,14.735,4895.0
2017-06-06,14.795,14.935,14.795,14.935,44673.0
2017-06-07,14.925,15.0,14.895,14.925,197114.0
2017-06-08,15.02,15.03,14.915,14.925,30082.0
2017-06-09,14.955,14.98,14.885,14.895,25903.0
2017-06-13,14.905,14.905,14.695,14.705,17437.0
2017-06-14,14.615,14.625,14.5,14.52,37078.0
2017-06-15,14.615,14.705,14.615,14.695,21448.0
2017-06-16,14.635,14.685,14.635,14.685,4838.0
2017-06-19,14.645,14.645,14.6,14.6,3186.0
2017-06-20,14.59,14.695,14.59,14.665,26348.0
2017-06-21,14.875,14.965,14.875,14.945,87589.0
2017-06-22,14.915,14.915,14.805,14.835,11519.0
2017-06-23,14.785,14.835,14.785,14.835,38376.0
2017-06-26,14.795,14.825,14.795,14.805,8376.0
2017-06-27,14.835,14.905,14.815,14.815,86075.0
2017-06-28,14.865,14.865,14.755,14.755,22970.0
2017-06-29,14.615,14.615,14.52,14.54,28851.0
2017-06-30,14.755,14.795,14.685,14.755,79213.0
2017-07-03,14.785,14.875,14.765,14.855,8316.0
2017-07-04,14.695,14.695,14.615,14.635,12615.0
2017-07-05,14.675,14.695,14.665,14.665,6010.0
2017-07-06,14.725,14.735,14.665,14.695,25428.0
2017-07-07,14.835,14.915,14.825,14.865,13886.0
2017-07-10,14.775,14.795,14.735,14.785,2642.0
2017-07-11,14.795,14.795,14.745,14.795,2293.0
2017-07-12,14.795,14.955,14.795,14.935,10322.0
2017-07-13,14.775,14.835,14.765,14.765,10307.0
2017-07-14,14.665,14.715,14.655,14.705,9032.0
2017-07-17,14.725,14.735,14.685,14.685,12508.0
2017-07-18,14.775,14.925,14.775,14.875,25592.0
2017-07-19,14.775,14.865,14.755,14.855,32516.0
2017-07-20,14.695,14.725,14.695,14.705,10103.0
2017-07-21,14.785,14.835,14.755,14.795,14285.0
2017-07-24,14.955,14.99,14.905,14.935,35073.0
2017-07-25,14.845,14.845,14.765,14.765,13520.0
2017-07-26,14.645,14.675,14.645,14.665,25039.0
2017-07-27,14.675,14.675,14.61,14.625,10997.0
2017-07-28,14.735,14.905,14.735,14.895,43710.0
2017-07-31,14.845,14.875,14.775,14.775,7223.0
2017-08-01,14.795,14.795,14.695,14.695,30470.0
2017-08-02,14.705,14.755,14.705,14.755,13576.0
2017-08-03,14.755,14.835,14.755,14.805,26654.0
2017-08-04,14.845,14.845,14.795,14.835,5593.0
2017-08-07,14.685,14.695,14.665,14.665,7270.0
2017-08-08,14.655,14.815,14.655,14.795,37640.0
2017-08-09,14.725,14.725,14.695,14.715,30339.0
2017-08-10,14.665,14.755,14.635,14.735,117167.0
2017-08-11,14.935,14.955,14.875,14.895,50869.0
2017-08-14,14.825,14.865,14.785,14.795,34536.0
2017-08-15,14.685,14.725,14.685,14.725,15837.0
2017-08-16,14.695,14.715,14.625,14.645,72217.0
2017-08-17,14.55,14.635,14.55,14.635,46283.0
2017-08-18,14.815,14.815,14.705,14.715,45066.0
2017-08-21,14.725,14.835,14.725,14.825,79775.0
2017-08-22,14.725,14.725,14.675,14.695,6845.0
2017-08-23,14.615,14.745,14.615,14.735,49930.0
2017-08-24,14.745,14.745,14.675,14.695,24708.0
2017-08-25,14.695,14.715,14.685,14.705,50499.0
2017-08-28,14.705,14.815,14.705,14.805,43381.0
2017-08-29,14.875,14.945,14.875,14.905,72604.0
2017-08-30,14.835,14.905,14.835,14.865,31877.0
2017-08-31,14.815,14.825,14.755,14.755,24668.0
2017-09-01,14.785,14.785,14.725,14.735,2299.0
2017-09-04,14.725,14.785,14.725,14.725,2200.0
2017-09-05,14.755,14.875,14.755,14.795,125758.0
2017-09-06,14.865,14.865,14.805,14.805,41508.0
2017-09-07,14.705,14.735,14.705,14.735,2606.0
2017-09-08,14.815,14.835,14.815,14.825,14107.0
2017-09-11,14.755,14.755,14.695,14.695,19344.0
2017-09-12,14.61,14.635,14.58,14.59,27699.0
2017-09-13,14.53,14.615,14.52,14.615,31383.0
2017-09-14,14.615,14.645,14.615,14.635,7081.0
2017-09-15,14.735,14.755,14.725,14.735,6489.0
2017-09-18,14.705,14.705,14.655,14.685,2282.0
2017-09-19,14.625,14.625,14.625,14.625,404.0
2017-09-20,14.725,14.755,14.695,14.695,12065.0
2017-09-21,14.785,14.905,14.785,14.835,15528.0
2017-09-22,14.805,14.805,14.775,14.775,14400.0
2017-09-25,14.725,14.785,14.725,14.765,16041.0
2017-09-26,14.755,14.805,14.735,14.805,17678.0
2017-09-27,14.785,14.875,14.785,14.865,57241.0
2017-09-28,14.795,14.825,14.785,14.795,19793.0
2017-09-29,14.855,14.855,14.775,14.785,12375.0
2017-10-02,14.725,14.725,14.61,14.625,16450.0
2017-10-03,14.625,14.755,14.625,14.755,33500.0
2017-10-04,14.745,14.875,14.745,14.835,60746.0
2017-10-05,14.835,14.875,14.835,14.875,12665.0
2017-10-06,14.795,14.795,14.725,14.725,11211.0
2017-10-09,14.695,14.695,14.6,14.61,66381.0
2017-10-10,14.685,14.695,14.615,14.675,63620.0
2017-10-11,14.58,14.59,14.56,14.57,21070.0
2017-10-12,14.57,14.59,14.51,14.51,29078.0
2017-10-13,14.51,14.51,14.42,14.42,31498.0
2017-10-16,14.39,14.39,14.34,14.37,38183.0
2017-10-17,14.33,14.33,14.235,14.245,26277.0
2017-10-18,14.255,14.255,14.205,14.235,25589.0
2017-10-19,14.225,14.255,14.205,14.255,18737.0
2017-10-20,14.3,14.3,14.175,14.175,11152.0
2017-10-23,14.175,14.255,14.175,14.235,15306.0
2017-10-24,14.255,14.26,14.215,14.245,11370.0
2017-10-25,14.175,14.225,14.175,14.225,39587.0
2017-10-26,14.255,14.26,14.205,14.205,14250.0
2017-10-27,14.145,14.36,14.145,14.32,83021.0
2017-10-30,14.165,14.195,14.155,14.155,6591.0
2017-10-31,14.165,14.215,14.145,14.185,18931.0
2017-11-01,14.155,14.155,14.105,14.125,70906.0
2017-11-02,14.115,14.155,14.115,14.145,49674.0
2017-11-03,14.105,14.105,14.055,14.075,14756.0
2017-11-06,14.065,14.105,14.065,14.095,44765.0
2017-11-07,14.025,14.025,13.945,13.965,23195.0
2017-11-08,13.965,13.975,13.915,13.955,7082.0
2017-11-09,13.895,13.895,13.84,13.84,12388.0
2017-11-10,13.89,13.895,13.88,13.89,19434.0
2017-11-13,13.84,13.88,13.84,13.86,12325.0
2017-11-14,13.955,14.005,13.955,13.995,28468.0
2017-11-15,14.045,14.065,14.035,14.045,73226.0
2017-11-16,14.095,14.115,14.025,14.045,24674.0
2017-11-17,13.955,14.015,13.955,14.015,15037.0
2017-11-20,14.085,14.085,14.035,14.045,27559.0
2017-11-21,14.005,14.025,13.995,14.005,23693.0
2017-11-22,13.925,13.965,13.915,13.925,98265.0
2017-11-23,13.955,13.995,13.945,13.945,4347.0
2017-11-24,13.965,13.975,13.965,13.975,4205.0
2017-11-27,13.975,13.975,13.895,13.945,21792.0
2017-11-28,13.925,13.945,13.905,13.945,19238.0
2017-11-29,13.88,13.89,13.84,13.86,60062.0
2017-11-30,13.965,14.015,13.955,13.985,66584.0
2017-12-01,13.905,13.955,13.905,13.935,13287.0
2017-12-04,13.935,13.955,13.925,13.935,11695.0
2017-12-05,14.035,14.045,13.955,13.985,32020.0
2017-12-06,14.045,14.065,14.025,14.045,27756.0
2017-12-07,13.985,13.985,13.955,13.975,6358.0
2017-12-08,13.915,13.935,13.905,13.925,3912.0
2017-12-11,13.89,13.935,13.89,13.915,19006.0
2017-12-12,13.895,13.925,13.89,13.905,34076.0
2017-12-13,13.86,13.895,13.86,13.895,85189.0
2017-12-14,13.85,13.88,13.85,13.85,1957.0
2017-12-15,13.955,13.955,13.915,13.945,4849.0
2017-12-18,13.87,13.87,13.84,13.85,11530.0
2017-12-19,13.8,13.8,13.75,13.76,20682.0
2017-12-20,13.79,13.79,13.76,13.76,3704.0
2017-12-21,13.8,13.8,13.79,13.79,5798.0
2017-12-22,13.76,13.78,13.74,13.78,103890.0
2017-12-27,13.74,13.76,13.73,13.74,4250.0
2017-12-28,13.75,13.76,13.75,13.76,7733.0
2017-12-29,13.72,13.81,13.72,13.81,6151.0
2018-01-02,13.79,13.84,13.78,13.84,6910.0
2018-01-03,13.76,13.78,13.75,13.76,21000.0
2018-01-04,13.69,13.77,13.69,13.76,130720.0
2018-01-05,13.69,13.69,13.64,13.64,54966.0
2018-01-08,13.59,13.63,13.59,13.63,19028.0
2018-01-09,13.61,13.61,13.59,13.59,18764.0
2018-01-10,13.58,13.71,13.58,13.7,19876.0
2018-01-11,13.79,13.82,13.79,13.82,15743.0
2018-01-12,13.77,13.77,13.76,13.76,8060.0
2018-01-15,13.7,13.76,13.7,13.75,9596.0
2018-01-16,13.8,13.86,13.78,13.85,58651.0
2018-01-17,13.895,13.925,13.89,13.905,44427.0
2018-01-18,13.88,13.925,13.88,13.89,20619.0
2018-01-19,13.935,13.955,13.935,13.945,86594.0
2018-01-22,13.925,13.965,13.925,13.955,13499.0
2018-01-23,13.905,13.905,13.86,13.86,1810.0
2018-01-24,13.84,13.85,13.82,13.83,19518.0
2018-01-25,13.87,13.89,13.87,13.87,2702.0
2018-01-29,13.82,13.82,13.76,13.77,18714.0
2018-01-30,13.87,13.925,13.83,13.925,16970.0
2018-01-31,13.985,14.005,13.88,13.89,29650.0
2018-02-01,13.82,13.83,13.75,13.76,27807.0
2018-02-02,13.79,13.79,13.7,13.71,30344.0
2018-02-05,13.89,13.935,13.86,13.935,93084.0
2018-02-06,14.29,14.47,14.29,14.38,191695.0
2018-02-07,14.225,14.29,14.145,14.28,138204.0
2018-02-08,14.38,14.4,14.245,14.26,23151.0
2018-02-09,14.51,14.52,14.37,14.39,159475.0
2018-02-12,14.41,14.47,14.38,14.41,74752.0
2018-02-13,14.37,14.43,14.31,14.32,131375.0
2018-02-14,14.32,14.36,14.29,14.3,22948.0
2018-02-15,14.215,14.245,14.145,14.155,42617.0
2018-02-16,14.105,14.175,14.095,14.135,25774.0
2018-02-19,14.205,14.205,14.055,14.085,29431.0
2018-02-20,14.115,14.135,14.065,14.075,21640.0
2018-02-21,14.125,14.125,14.045,14.065,22575.0
2018-02-22,14.015,14.075,13.995,14.005,17187.0
2018-02-23,13.935,13.995,13.905,13.915,33157.0
2018-02-26,13.82,13.85,13.81,13.82,18821.0
2018-02-27,13.73,13.76,13.71,13.74,71726.0
2018-02-28,13.8,13.86,13.79,13.86,23200.0
2018-03-01,13.905,13.975,13.905,13.945,49505.0
2018-03-02,14.005,14.105,14.005,14.045,75324.0
2018-03-05,14.055,14.145,14.055,14.135,15453.0
2018-03-06,13.985,13.985,13.945,13.945,12880.0
2018-03-07,14.065,14.105,14.055,14.105,60501.0
2018-03-08,14.005,14.015,13.985,13.985,4179.0
2018-03-09,13.965,13.965,13.895,13.925,33574.0
2018-03-12,13.78,13.83,13.78,13.8,69255.0
2018-03-13,13.905,13.955,13.895,13.905,16871.0
2018-03-14,13.985,14.025,13.985,14.025,4043.0
2018-03-15,14.005,14.055,14.005,14.055,4964.0
2018-03-16,13.955,13.985,13.945,13.945,8459.0
2018-03-19,13.895,13.925,13.895,13.925,14680.0
2018-03-20,13.995,14.035,13.995,13.995,12360.0
2018-03-21,13.995,13.995,13.945,13.945,2080.0
2018-03-22,14.005,14.005,14.005,14.005,700.0
2018-03-23,14.205,14.31,14.205,14.28,62171.0
2018-03-26,14.38,14.4,14.35,14.37,75468.0
2018-03-27,14.255,14.3,14.245,14.26,40366.0
2018-03-28,14.34,14.37,14.33,14.36,15911.0
2018-03-29,14.38,14.45,14.38,14.4,12027.0
2018-04-03,14.55,14.56,14.43,14.43,59471.0
2018-04-04,14.46,14.52,14.45,14.45,10980.0
2018-04-05,14.39,14.4,14.33,14.35,56617.0
2018-04-06,14.39,14.4,14.34,14.38,33482.0
2018-04-09,14.4,14.41,14.3,14.35,33812.0
2018-04-10,14.37,14.37,14.195,14.205,13211.0
2018-04-11,14.235,14.27,14.235,14.235,8101.0
2018-04-12,14.29,14.35,14.29,14.31,7282.0
2018-04-13,14.26,14.27,14.255,14.27,4615.0
2018-04-16,14.245,14.27,14.195,14.27,28140.0
2018-04-17,14.225,14.225,14.165,14.165,65099.0
2018-04-18,14.185,14.205,14.185,14.185,8287.0
2018-04-19,14.105,14.125,14.105,14.105,5551.0
2018-04-20,14.185,14.195,14.155,14.195,13256.0
2018-04-23,14.155,14.155,14.115,14.135,8513.0
2018-04-24,14.125,14.125,14.035,14.085,4475.0
2018-04-26,14.045,14.085,14.015,14.035,3432.0
2018-04-27,13.975,14.045,13.975,14.005,7385.0
2018-04-30,13.965,13.965,13.88,13.895,143939.0
2018-05-01,13.88,13.88,13.82,13.82,3301.0
2018-05-02,13.82,13.82,13.73,13.73,22668.0
2018-05-03,13.67,13.68,13.6,13.64,65892.0
2018-05-04,13.62,13.72,13.6,13.7,80894.0
2018-05-07,13.61,13.68,13.6,13.66,17766.0
2018-05-08,13.62,13.67,13.61,13.66,19743.0
2018-05-09,13.64,13.65,13.61,13.62,43406.0
2018-05-10,13.535,13.61,13.535,13.6,61438.0
2018-05-11,13.58,13.6,13.56,13.59,12622.0
2018-05-14,13.56,13.57,13.525,13.535,50663.0
2018-05-15,13.525,13.59,13.515,13.58,21161.0
2018-05-16,13.59,13.59,13.525,13.54,22263.0
2018-05-17,13.59,13.61,13.58,13.6,23643.0
2018-05-18,13.525,13.61,13.515,13.61,12072.0
2018-05-21,13.63,13.63,13.6,13.61,8415.0
2018-05-22,13.66,13.74,13.66,13.73,28438.0
2018-05-23,13.69,13.75,13.69,13.73,29445.0
2018-05-24,13.77,13.77,13.73,13.77,12423.0
2018-05-25,13.76,13.76,13.72,13.74,14222.0
2018-05-28,13.77,13.83,13.77,13.79,63159.0
2018-05-29,13.8,13.8,13.75,13.75,19165.0
2018-05-30,13.89,13.905,13.85,13.88,27427.0
2018-05-31,13.75,13.8,13.75,13.8,38056.0
2018-06-01,13.86,13.86,13.82,13.83,6255.0
2018-06-04,13.73,13.78,13.73,13.78,22057.0
2018-06-05,13.8,13.86,13.8,13.81,11458.0
2018-06-06,13.76,13.76,13.76,13.76,1492.0
2018-06-07,13.74,13.74,13.65,13.66,52614.0
2018-06-08,13.7,13.7,13.66,13.67,1992.0
2018-06-12,13.7,13.7,13.67,13.68,10766.0
2018-06-13,13.79,13.8,13.77,13.77,11545.0
2018-06-14,13.77,13.8,13.77,13.77,10254.0
2018-06-15,13.66,13.66,13.59,13.59,10974.0
2018-06-18,13.61,13.61,13.54,13.57,22578.0
2018-06-19,13.515,13.55,13.505,13.55,19218.0
2018-06-20,13.485,13.485,13.395,13.395,31276.0
2018-06-21,13.305,13.305,13.235,13.255,15154.0
2018-06-22,13.305,13.305,13.235,13.295,4561.0
2018-06-25,13.285,13.325,13.285,13.315,17041.0
2018-06-26,13.425,13.425,13.345,13.345,364788.0
2018-06-27,13.315,13.355,13.315,13.355,127460.0
2018-06-28,13.335,13.365,13.275,13.275,54990.0
2018-06-29,13.275,13.325,13.265,13.305,35267.0
2018-07-02,13.305,13.355,13.305,13.355,32531.0
2018-07-03,13.325,13.325,13.265,13.285,7537.0
2018-07-04,13.305,13.375,13.295,13.305,13602.0
2018-07-05,13.325,13.325,13.275,13.305,18825.0
2018-07-06,13.265,13.265,13.16,13.16,84218.0
2018-07-09,13.12,13.15,13.1,13.15,31723.0
2018-07-10,13.08,13.195,13.08,13.185,14890.0
2018-07-11,13.185,13.285,13.185,13.265,24055.0
2018-07-12,13.265,13.265,13.16,13.17,24716.0
2018-07-13,13.195,13.205,13.17,13.17,20597.0
2018-07-16,13.215,13.245,13.215,13.235,2608.0
2018-07-17,13.265,13.325,13.265,13.325,10040.0
2018-07-18,13.245,13.245,13.215,13.235,8374.0
2018-07-19,13.215,13.215,13.16,13.185,25806.0
2018-07-20,13.15,13.17,13.12,13.16,11628.0
2018-07-23,13.225,13.285,13.225,13.285,9033.0
2018-07-24,13.205,13.215,13.185,13.205,39600.0
2018-07-25,13.185,13.275,13.185,13.245,14884.0
2018-07-26,13.305,13.305,13.235,13.235,1686.0
2018-07-27,13.185,13.185,13.12,13.13,7595.0
2018-07-30,13.185,13.215,13.17,13.17,4647.0
2018-07-31,13.175,13.175,13.15,13.175,21144.0
2018-08-01,13.185,13.195,13.17,13.175,39205.0
2018-08-02,13.205,13.255,13.205,13.235,410279.0
2018-08-03,13.195,13.225,13.195,13.215,6394.0
2018-08-06,13.215,13.215,13.17,13.195,8911.0
2018-08-07,13.195,13.245,13.185,13.225,3753.0
2018-08-08,13.215,13.215,13.185,13.195,3286.0
2018-08-09,13.185,13.185,13.09,13.1,24637.0
2018-08-10,13.11,13.17,13.1,13.14,18247.0
2018-08-13,13.215,13.265,13.205,13.245,76859.0
2018-08-14,13.205,13.205,13.12,13.13,36992.0
2018-08-15,13.12,13.13,13.04,13.04,25173.0
2018-08-16,13.11,13.11,13.03,13.06,6804.0
2018-08-17,13.04,13.04,13.01,13.03,34265.0
2018-08-20,12.98,12.98,12.98,12.98,2531.0
2018-08-21,13.09,13.13,13.09,13.12,5435.0
2018-08-22,13.14,13.175,13.14,13.16,12389.0
2018-08-23,13.17,13.185,13.16,13.17,12769.0
2018-08-24,13.15,13.205,13.14,13.15,9386.0
2018-08-27,13.185,13.205,13.13,13.175,28595.0
2018-08-28,13.06,13.06,13.05,13.06,3857.0
2018-08-29,13.04,13.04,12.96,12.96,17455.0
2018-08-30,12.91,12.95,12.89,12.93,43107.0
2018-08-31,12.97,12.98,12.95,12.97,22713.0
2018-09-03,12.96,13.01,12.96,13.01,6383.0
2018-09-04,13.04,13.09,13.04,13.09,4854.0
2018-09-05,13.11,13.195,13.11,13.175,20855.0
2018-09-06,13.255,13.345,13.255,13.345,51009.0
2018-09-07,13.395,13.455,13.385,13.395,267189.0
2018-09-10,13.435,13.435,13.345,13.355,54699.0
2018-09-11,13.345,13.345,13.265,13.275,3254.0
2018-09-12,13.295,13.295,13.265,13.275,988.0
2018-09-13,13.295,13.365,13.295,13.315,19558.0
2018-09-14,13.305,13.335,13.275,13.275,102216.0
2018-09-17,13.255,13.255,13.235,13.245,7401.0
2018-09-18,13.315,13.315,13.275,13.315,10202.0
2018-09-19,13.285,13.285,13.235,13.245,2576.0
2018-09-20,13.265,13.285,13.265,13.265,1366.0
2018-09-21,13.225,13.265,13.205,13.255,9178.0
2018-09-24,13.225,13.225,13.225,13.225,184.0
2018-09-25,13.265,13.295,13.235,13.265,21770.0
2018-09-26,13.215,13.255,13.195,13.255,33581.0
2018-09-27,13.235,13.265,13.235,13.265,14302.0
2018-09-28,13.195,13.195,13.17,13.17,853.0
2018-10-01,13.295,13.315,13.295,13.315,10891.0
2018-10-02,13.375,13.405,13.375,13.375,13208.0
2018-10-03,13.375,13.375,13.335,13.335,5052.0
2018-10-04,13.315,13.315,13.245,13.285,23130.0
2018-10-05,13.335,13.335,13.245,13.275,17732.0
2018-10-08,13.345,13.465,13.345,13.465,35022.0
2018-10-09,13.495,13.61,13.495,13.57,39871.0
2018-10-10,13.57,13.6,13.54,13.55,232944.0
2018-10-11,13.81,13.915,13.78,13.905,125184.0
2018-10-12,14.045,14.045,13.89,13.915,198911.0
2018-10-15,14.025,14.135,13.985,14.025,92087.0
2018-10-16,13.985,13.995,13.935,13.965,43352.0
2018-10-17,13.84,13.85,13.79,13.79,77925.0
2018-10-18,13.83,13.85,13.78,13.82,15047.0
2018-10-19,13.895,13.935,13.79,13.79,32068.0
2018-10-22,13.88,13.925,13.85,13.88,20685.0
2018-10-23,13.89,14.015,13.88,13.985,36915.0
2018-10-24,14.045,14.065,13.995,14.065,29926.0
2018-10-25,14.29,14.45,14.28,14.45,94930.0
2018-10-26,14.39,14.56,14.38,14.45,88522.0
2018-10-29,14.39,14.39,14.29,14.32,47139.0
2018-10-30,14.38,14.39,14.125,14.165,73890.0
2018-10-31,14.085,14.155,14.075,14.075,37973.0
2018-11-01,13.985,14.085,13.965,14.065,77262.0
2018-11-02,14.065,14.125,14.035,14.035,28837.0
2018-11-05,14.055,14.105,14.025,14.105,30919.0
2018-11-06,14.065,14.065,13.955,13.965,16158.0
2018-11-07,13.965,13.995,13.915,13.915,233172.0
2018-11-08,13.83,13.84,13.81,13.81,73470.0
2018-11-09,13.85,13.89,13.81,13.84,22475.0
2018-11-12,13.87,13.87,13.77,13.79,22619.0
2018-11-13,13.925,14.005,13.895,13.975,23039.0
2018-11-14,14.005,14.235,13.975,14.225,28436.0
2018-11-15,14.225,14.33,14.215,14.32,17732.0
2018-11-16,14.185,14.235,14.175,14.225,24294.0
2018-11-19,14.28,14.33,14.26,14.33,52484.0
2018-11-20,14.39,14.47,14.37,14.38,41947.0
2018-11-21,14.54,14.57,14.43,14.44,61680.0
2018-11-22,14.44,14.44,14.33,14.33,36463.0
2018-11-23,14.34,14.36,14.27,14.29,22231.0
2018-11-26,14.35,14.41,14.33,14.39,44775.0
2018-11-27,14.31,14.37,14.245,14.27,27029.0
2018-11-28,14.245,14.28,14.225,14.255,10375.0
2018-11-29,14.205,14.205,14.135,14.175,46767.0
2018-11-30,14.225,14.4,14.225,14.255,21670.0
2018-12-03,14.28,14.28,14.155,14.155,13159.0
2018-12-04,14.175,14.29,14.165,14.27,38303.0
2018-12-05,14.52,14.55,14.39,14.39,44700.0
2018-12-06,14.41,14.5,14.41,14.45,24355.0
2018-12-07,14.41,14.41,14.33,14.38,14614.0
2018-12-10,14.52,14.675,14.48,14.665,67357.0
2018-12-11,14.625,14.685,14.58,14.61,33328.0
2018-12-12,14.58,14.59,14.39,14.39,27039.0
2018-12-13,14.45,14.45,14.35,14.35,49922.0
2018-12-14,14.45,14.58,14.45,14.56,32979.0
2018-12-17,14.6,14.6,14.45,14.52,30210.0
2018-12-18,14.55,14.61,14.52,14.52,18120.0
2018-12-19,14.635,14.685,14.6,14.635,69283.0
2018-12-20,14.735,14.825,14.615,14.825,57203.0
2018-12-21,14.825,15.05,14.715,15.04,134332.0
2018-12-24,15.09,15.09,14.875,14.885,37283.0
2018-12-27,14.725,14.725,14.6,14.625,50745.0
2018-12-28,14.55,14.55,14.43,14.43,126064.0
2018-12-31,14.32,14.39,14.26,14.39,87233.0
2019-01-02,14.46,14.695,14.43,14.695,19841.0
2019-01-03,14.59,14.59,14.43,14.45,33266.0
2019-01-04,14.58,14.635,14.52,14.52,45133.0
2019-01-07,14.33,14.35,14.235,14.34,31627.0
2019-01-08,14.36,14.38,14.205,14.225,18646.0
2019-01-09,14.165,14.175,14.065,14.075,14950.0
2019-01-10,14.015,14.145,14.015,14.095,34053.0
2019-01-11,14.015,14.105,13.995,14.105,16851.0
2019-01-14,14.065,14.145,14.045,14.115,42357.0
2019-01-15,14.085,14.095,13.995,14.005,12401.0
2019-01-16,13.995,13.995,13.945,13.945,85541.0
2019-01-17,13.895,13.935,13.89,13.915,82960.0
2019-01-18,13.84,13.85,13.81,13.85,13245.0
2019-01-21,13.75,13.81,13.75,13.81,103533.0
2019-01-22,13.83,13.905,13.83,13.895,48542.0
2019-01-23,13.935,13.955,13.89,13.925,62001.0
2019-01-24,13.905,13.915,13.86,13.86,7467.0
2019-01-25,13.82,13.83,13.75,13.77,14483.0
2019-01-29,13.8,13.895,13.8,13.87,15547.0
2019-01-30,13.82,13.88,13.81,13.88,4802.0
2019-01-31,13.81,13.84,13.76,13.83,10694.0
2019-02-01,13.84,13.935,13.84,13.935,39318.0
2019-02-04,13.905,13.935,13.82,13.83,52783.0
2019-02-05,13.69,13.69,13.475,13.56,30737.0
2019-02-06,13.515,13.56,13.455,13.455,69171.0
2019-02-07,13.405,13.415,13.305,13.305,58268.0
2019-02-08,13.395,13.405,13.325,13.385,16681.0
2019-02-11,13.345,13.495,13.345,13.445,17982.0
2019-02-12,13.405,13.405,13.335,13.355,16678.0
2019-02-13,13.285,13.395,13.275,13.395,34523.0
2019-02-14,13.405,13.405,13.305,13.375,18831.0
2019-02-15,13.395,13.395,13.355,13.355,18303.0
2019-02-18,13.265,13.315,13.235,13.265,4223.0
2019-02-19,13.255,13.265,13.245,13.265,3723.0
2019-02-20,13.245,13.295,13.235,13.295,6554.0
2019-02-21,13.255,13.325,13.16,13.185,64793.0
2019-02-22,13.195,13.195,13.11,13.12,29025.0
2019-02-25,13.08,13.12,13.07,13.12,56078.0
2019-02-26,13.13,13.245,13.13,13.195,47083.0
2019-02-27,13.16,13.17,13.14,13.14,8310.0
2019-02-28,13.1,13.16,13.09,13.1,12313.0
2019-03-01,13.07,13.07,12.99,13.04,56257.0
2019-03-04,12.96,12.96,12.92,12.96,56921.0
2019-03-05,13.01,13.07,12.97,13.01,64218.0
2019-03-06,12.97,12.99,12.9,12.9,118328.0
2019-03-07,12.82,12.84,12.805,12.83,49963.0
2019-03-08,12.87,12.95,12.87,12.95,109022.0
2019-03-11,12.99,13.02,12.97,13.0,51769.0
2019-03-12,12.91,13.0,12.91,12.97,36739.0
2019-03-13,13.08,13.12,13.06,13.06,47554.0
2019-03-14,13.0,13.07,13.0,13.0,97209.0
2019-03-15,12.95,13.03,12.95,12.97,10881.0
2019-03-18,12.98,13.0,12.96,12.99,10038.0
2019-03-19,12.95,12.99,12.95,12.98,9520.0
2019-03-20,12.98,13.04,12.98,13.03,38735.0
2019-03-21,13.07,13.11,13.04,13.04,67278.0
2019-03-22,12.96,12.99,12.91,12.97,27836.0
2019-03-25,13.1,13.16,13.08,13.12,78738.0
2019-03-26,13.14,13.15,13.1,13.1,32941.0
2019-03-27,13.15,13.185,13.13,13.13,48367.0
2019-03-28,13.12,13.14,13.02,13.02,30054.0
2019-03-29,12.99,12.99,12.93,12.93,35095.0
2019-04-01,12.93,12.94,12.89,12.94,71191.0
2019-04-02,12.87,12.88,12.805,12.88,29845.0
2019-04-03,12.805,12.82,12.765,12.775,56387.0
2019-04-04,12.85,12.93,12.85,12.93,32450.0
2019-04-05,12.97,13.04,12.97,13.02,25226.0
2019-04-08,12.96,12.96,12.93,12.94,18369.0
2019-04-09,12.93,12.94,12.91,12.91,20372.0
2019-04-10,12.97,12.97,12.89,12.9,25454.0
2019-04-11,12.97,13.0,12.96,12.99,9134.0
2019-04-12,12.93,12.93,12.86,12.86,26675.0
2019-04-15,12.87,12.89,12.85,12.89,27554.0
2019-04-16,12.83,12.83,12.795,12.82,16122.0
2019-04-17,12.82,12.86,12.805,12.85,14192.0
2019-04-18,12.765,12.86,12.765,12.86,19335.0
2019-04-23,12.81,12.81,12.705,12.715,25649.0
2019-04-24,12.625,12.645,12.565,12.585,39145.0
2019-04-26,12.575,12.605,12.575,12.575,22462.0
2019-04-29,12.595,12.655,12.595,12.645,14601.0
2019-04-30,12.675,12.715,12.675,12.695,53076.0
2019-05-01,12.635,12.635,12.595,12.605,11915.0
2019-05-02,12.675,12.695,12.66,12.685,35334.0
2019-05-03,12.675,12.685,12.635,12.655,23179.0
2019-05-06,12.785,12.85,12.755,12.795,56001.0
2019-05-07,12.735,12.765,12.675,12.725,108763.0
2019-05-08,12.86,12.87,12.81,12.83,34141.0
2019-05-09,12.785,12.795,12.765,12.765,15792.0
2019-05-10,12.795,12.795,12.725,12.725,58937.0
2019-05-13,12.745,12.775,12.745,12.745,33907.0
2019-05-14,12.86,12.9,12.83,12.84,49428.0
2019-05-15,12.82,12.82,12.735,12.735,29638.0
2019-05-16,12.725,12.745,12.635,12.635,49093.0
2019-05-17,12.515,12.575,12.485,12.565,37864.0
2019-05-20,12.4,12.42,12.35,12.36,102293.0
2019-05-21,12.41,12.41,12.3,12.3,17229.0
2019-05-22,12.3,12.34,12.28,12.28,41676.0
2019-05-23,12.32,12.34,12.3,12.32,52982.0
2019-05-24,12.39,12.43,12.38,12.39,259987.0
2019-05-27,12.39,12.4,12.37,12.4,22484.0
2019-05-28,12.35,12.37,12.32,12.33,14548.0
2019-05-29,12.43,12.465,12.42,12.42,72476.0
2019-05-30,12.525,12.545,12.505,12.525,52126.0
2019-05-31,12.555,12.585,12.525,12.535,56158.0
2019-06-03,12.595,12.655,12.575,12.635,65136.0
2019-06-04,12.645,12.675,12.615,12.645,42087.0
2019-06-05,12.525,12.585,12.505,12.585,67418.0
2019-06-06,12.545,12.545,12.495,12.525,11359.0
2019-06-07,12.475,12.495,12.43,12.43,40540.0
2019-06-11,12.32,12.33,12.21,12.23,105130.0
2019-06-12,12.19,12.21,12.13,12.21,47520.0
2019-06-13,12.2,12.23,12.19,12.22,38748.0
2019-06-14,12.2,12.23,12.2,12.2,33856.0
2019-06-17,12.2,12.24,12.2,12.24,18630.0
2019-06-18,12.25,12.25,12.16,12.18,26058.0
2019-06-19,12.065,12.065,12.015,12.025,23161.0
2019-06-20,11.995,12.025,11.945,11.955,20101.0
2019-06-21,11.955,12.035,11.935,12.035,81816.0
2019-06-24,12.035,12.075,12.005,12.005,22016.0
2019-06-25,12.035,12.035,11.975,12.005,18318.0
2019-06-26,12.035,12.035,12.005,12.025,49560.0
2019-06-27,12.055,12.085,11.985,12.025,56345.0
2019-06-28,12.005,12.065,11.975,12.065,42408.0
2019-07-01,11.975,11.995,11.975,11.995,59026.0
2019-07-02,11.975,12.005,11.935,11.945,22401.0
2019-07-03,11.955,11.955,11.905,11.915,17633.0
2019-07-04,11.865,11.875,11.835,11.855,81914.0
2019-07-05,11.825,11.835,11.755,11.775,27624.0
2019-07-08,11.835,11.945,11.835,11.935,75549.0
2019-07-09,11.955,12.005,11.935,11.985,15575.0
2019-07-10,11.915,11.925,11.865,11.925,61209.0
2019-07-11,11.925,11.925,11.845,11.855,16984.0
2019-07-12,11.885,11.915,11.875,11.905,35334.0
2019-07-15,11.965,11.995,11.935,11.975,18115.0
2019-07-16,11.985,12.005,11.975,12.005,18273.0
2019-07-17,12.035,12.035,11.955,11.955,35957.0
2019-07-18,11.955,12.015,11.955,12.005,30919.0
2019-07-19,11.975,11.975,11.885,11.905,72461.0
2019-07-22,11.925,11.945,11.875,11.935,14511.0
2019-07-23,11.905,11.905,11.855,11.855,15333.0
2019-07-24,11.795,11.795,11.745,11.775,128258.0
2019-07-25,11.735,11.745,11.69,11.69,97483.0
2019-07-26,11.72,11.755,11.72,11.73,19483.0
2019-07-29,11.71,11.72,11.67,11.71,36327.0
2019-07-30,11.62,11.65,11.6,11.64,45787.0
2019-07-31,11.68,11.7,11.67,11.7,43847.0
2019-08-01,11.775,11.775,11.73,11.745,63049.0
2019-08-02,11.775,11.835,11.775,11.785,37074.0
2019-08-05,11.795,12.025,11.795,12.005,86930.0
2019-08-06,12.35,12.37,12.24,12.3,852742.0
2019-08-07,12.33,12.34,12.22,12.24,64401.0
2019-08-08,12.34,12.34,12.16,12.18,59315.0
2019-08-09,12.12,12.16,12.09,12.12,23598.0
2019-08-12,12.17,12.17,12.11,12.11,78342.0
2019-08-13,12.16,12.17,12.11,12.14,56273.0
2019-08-14,12.065,12.11,12.055,12.085,689906.0
2019-08-15,12.27,12.41,12.26,12.41,301549.0
2019-08-16,12.43,12.43,12.38,12.41,74447.0
2019-08-19,12.31,12.33,12.28,12.29,28467.0
2019-08-20,12.22,12.25,12.16,12.16,38718.0
2019-08-21,12.22,12.29,12.21,12.25,29453.0
2019-08-22,12.17,12.22,12.17,12.21,66775.0
2019-08-23,12.2,12.2,12.18,12.18,4275.0
2019-08-26,12.37,12.38,12.31,12.34,62100.0
2019-08-27,12.29,12.29,12.24,12.26,13201.0
2019-08-28,12.26,12.27,12.2,12.21,26864.0
2019-08-29,12.19,12.24,12.18,12.19,14748.0
2019-08-30,12.1,12.1,11.995,12.015,67996.0
2019-09-02,12.065,12.09,12.005,12.075,43567.0
2019-09-03,12.09,12.09,12.015,12.055,35105.0
2019-09-04,12.14,12.17,12.11,12.12,74676.0
2019-09-05,12.055,12.055,11.935,11.965,31546.0
2019-09-06,11.925,11.925,11.875,11.895,118034.0
2019-09-09,11.895,11.895,11.865,11.875,178988.0
2019-09-10,11.905,11.985,11.905,11.965,22688.0
2019-09-11,11.925,11.935,11.895,11.935,2802.0
2019-09-12,11.835,11.875,11.795,11.875,30300.0
2019-09-13,11.835,11.865,11.825,11.865,9438.0
2019-09-16,11.875,11.885,11.835,11.845,24494.0
2019-09-17,11.875,11.875,11.795,11.795,39127.0
2019-09-18,11.765,11.825,11.765,11.815,25538.0
2019-09-19,11.745,11.765,11.71,11.735,59998.0
2019-09-20,11.69,11.735,11.65,11.735,43644.0
2019-09-23,11.68,11.68,11.68,11.68,4583.0
2019-09-24,11.71,11.71,11.68,11.7,24127.0
2019-09-25,11.785,11.805,11.73,11.775,23850.0
2019-09-26,11.735,11.845,11.735,11.845,19098.0
2019-09-27,11.785,11.805,11.755,11.755,20686.0
2019-09-30,11.755,11.765,11.755,11.755,13100.0
2019-10-01,11.795,11.805,11.72,11.72,20232.0
2019-10-02,11.815,11.895,11.815,11.875,35965.0
2019-10-03,12.12,12.2,12.12,12.16,193682.0
2019-10-04,12.13,12.16,12.1,12.1,29519.0
2019-10-07,12.065,12.085,12.045,12.045,18790.0
2019-10-08,11.995,12.005,11.975,11.995,29912.0
2019-10-09,12.14,12.14,12.075,12.075,18566.0
2019-10-10,12.075,12.1,12.045,12.09,7225.0
2019-10-11,11.955,11.995,11.935,11.975,15600.0
2019-10-14,11.865,11.885,11.835,11.885,58916.0
2019-10-15,11.895,11.905,11.875,11.875,7510.0
2019-10-16,11.785,11.795,11.73,11.735,43322.0
2019-10-17,11.71,11.815,11.71,11.805,14653.0
2019-10-18,11.845,11.915,11.845,11.895,10758.0
2019-10-21,11.955,11.955,11.885,11.905,11110.0
2019-10-22,11.875,11.875,11.825,11.845,9119.0
2019-10-23,11.855,11.895,11.855,11.855,4890.0
2019-10-24,11.765,11.795,11.765,11.795,33404.0
2019-10-25,11.735,11.735,11.71,11.71,12010.0
2019-10-28,11.67,11.72,11.67,11.71,30199.0
2019-10-29,11.68,11.73,11.68,11.71,13328.0
2019-10-30,11.765,11.815,11.735,11.815,47969.0
2019-10-31,11.825,11.895,11.825,11.885,22739.0
2019-11-01,11.905,11.905,11.845,11.865,17556.0
2019-11-04,11.815,11.815,11.785,11.785,17179.0
2019-11-05,11.765,11.815,11.755,11.785,39891.0
2019-11-06,11.785,11.855,11.785,11.855,18089.0
2019-11-07,11.795,11.815,11.735,11.755,53091.0
2019-11-08,11.745,11.765,11.72,11.755,83362.0
2019-11-11,11.69,11.69,11.64,11.64,123700.0
2019-11-12,11.69,11.69,11.68,11.68,42416.0
2019-11-13,11.65,11.735,11.65,11.735,7426.0
2019-11-14,11.73,11.73,11.66,11.69,28937.0
2019-11-15,11.65,11.65,11.56,11.56,55113.0
2019-11-18,11.57,11.65,11.57,11.63,75590.0
2019-11-19,11.61,11.63,11.54,11.54,40414.0
2019-11-20,11.63,11.71,11.63,11.68,125162.0
2019-11-21,11.785,11.845,11.735,11.785,30943.0
2019-11-22,11.72,11.735,11.69,11.69,14821.0
2019-11-25,11.67,11.68,11.66,11.68,62379.0
2019-11-26,11.63,11.63,11.57,11.6,92496.0
2019-11-27,11.56,11.56,11.46,11.46,95202.0
2019-11-28,11.41,11.44,11.41,11.42,50716.0
2019-11-29,11.4,11.45,11.38,11.42,94292.0
2019-12-02,11.44,11.47,11.38,11.41,64315.0
2019-12-03,11.59,11.73,11.59,11.73,285521.0
2019-12-04,11.855,11.945,11.855,11.875,102148.0
2019-12-05,11.815,11.825,11.765,11.765,35766.0
2019-12-06,11.745,11.755,11.73,11.73,8575.0
2019-12-09,11.68,11.7,11.66,11.7,52219.0
2019-12-10,11.71,11.72,11.69,11.71,22741.0
2019-12-11,11.68,11.7,11.65,11.66,42909.0
2019-12-12,11.69,11.73,11.69,11.72,6416.0
2019-12-13,11.67,11.67,11.64,11.65,90528.0
2019-12-16,11.59,11.59,11.44,11.46,103226.0
2019-12-17,11.46,11.48,11.43,11.48,220220.0
2019-12-18,11.48,11.5,11.44,11.45,14605.0
2019-12-19,11.44,11.49,11.44,11.49,16341.0
2019-12-20,11.49,11.54,11.49,11.53,14342.0
2019-12-23,11.57,11.59,11.56,11.59,12767.0
2019-12-24,11.59,11.61,11.59,11.61,51100.0
2019-12-27,11.57,11.57,11.53,11.53,1639.0
2019-12-30,11.53,11.62,11.53,11.59,9797.0
2019-12-31,11.64,11.755,11.64,11.755,35993.0
2020-01-02,11.785,11.785,11.73,11.745,83756.0
2020-01-03,11.58,11.68,11.58,11.68,46123.0
2020-01-06,11.755,11.765,11.65,11.67,40202.0
2020-01-07,11.56,11.57,11.49,11.49,24243.0
2020-01-08,11.53,11.64,11.51,11.57,113854.0
2020-01-09,11.42,11.44,11.38,11.42,19677.0
2020-01-10,11.345,11.355,11.305,11.335,37509.0
2020-01-13,11.39,11.39,11.365,11.365,35374.0
2020-01-14,11.335,11.335,11.245,11.285,34315.0
2020-01-15,11.235,11.235,11.205,11.205,62454.0
2020-01-16,11.135,11.145,11.105,11.115,39091.0
2020-01-17,11.055,11.065,11.045,11.065,42003.0
2020-01-20,11.055,11.055,11.025,11.045,71510.0
2020-01-21,11.055,11.105,11.055,11.085,27822.0
2020-01-22,11.065,11.065,10.96,10.96,277014.0
2020-01-23,11.0,11.065,10.98,11.055,157772.0
2020-01-24,11.025,11.025,10.99,11.025,304270.0
2020-01-28,11.275,11.285,11.185,11.195,170731.0
2020-01-29,11.105,11.175,11.105,11.125,34602.0
2020-01-30,11.155,11.195,11.125,11.195,32423.0
2020-01-31,11.135,11.165,11.105,11.165,19771.0
2020-02-03,11.345,11.355,11.285,11.325,98872.0
2020-02-04,11.325,11.335,11.265,11.285,14076.0
2020-02-05,11.185,11.245,11.165,11.225,45097.0
2020-02-06,11.125,11.165,11.105,11.105,30435.0
2020-02-07,11.115,11.195,11.115,11.175,60754.0
2020-02-10,11.155,11.215,11.155,11.155,33581.0
2020-02-11,11.105,11.115,11.065,11.085,47810.0
2020-02-12,11.065,11.075,11.035,11.045,38568.0
2020-02-13,11.015,11.065,10.95,11.055,37237.0
2020-02-14,11.015,11.015,10.97,10.99,11618.0
2020-02-17,11.0,11.035,10.98,10.98,287304.0
2020-02-18,10.98,11.015,10.98,11.0,18775.0
2020-02-19,11.0,11.0,10.94,10.94,74654.0
2020-02-20,10.9,10.92,10.85,10.9,57335.0
2020-02-21,10.92,10.95,10.91,10.95,91742.0
2020-02-24,11.105,11.235,11.095,11.175,1152395.0
2020-02-25,11.48,11.48,11.305,11.37,397116.0
2020-02-26,11.6,11.65,11.52,11.6,440407.0
2020-02-27,11.68,11.735,11.59,11.7,183111.0
2020-02-28,12.025,12.1,11.945,12.09,588637.0
2020-03-02,12.33,12.4,12.1,12.15,1076980.0
2020-03-03,11.975,12.055,11.865,12.045,764395.0
2020-03-04,12.21,12.29,12.14,12.27,238854.0
2020-03-05,12.035,12.15,11.985,12.09,257333.0
2020-03-06,12.28,12.43,12.25,12.43,299432.0
2020-03-09,12.96,13.305,12.86,13.305,1198941.0
2020-03-10,13.74,13.81,12.82,12.82,1036599.0
2020-03-11,12.88,13.275,12.765,13.265,717151.0
2020-03-12,13.58,14.39,13.535,14.27,1040936.0
2020-03-13,15.28,15.475,13.09,13.09,1642093.0
2020-03-16,13.81,14.875,13.76,14.875,1538309.0
2020-03-17,15.335,15.585,14.005,14.155,1005626.0
2020-03-18,14.245,15.21,14.245,14.795,870018.0
2020-03-19,14.805,15.605,14.49,15.585,1607368.0
2020-03-20,15.01,15.465,14.745,15.345,739324.0
2020-03-23,15.93,17.005,15.93,16.405,895236.0
2020-03-24,16.065,16.065,15.445,15.445,735338.0
2020-03-25,14.665,15.335,14.055,14.915,804308.0
2020-03-26,14.45,14.54,14.045,14.205,1641993.0
2020-03-27,13.81,14.99,13.72,14.99,927050.0
2020-03-30,15.21,15.23,14.045,14.045,1066444.0
2020-03-31,13.76,14.45,13.365,14.34,1112907.0
2020-04-01,14.105,14.105,13.73,13.76,891105.0
2020-04-02,14.28,14.32,13.955,14.025,688572.0
2020-04-03,13.84,14.39,13.78,14.3,288064.0
2020-04-06,14.095,14.165,13.61,13.65,392868.0
2020-04-07,13.375,13.925,13.255,13.76,438788.0
2020-04-08,14.005,14.115,13.56,13.84,250884.0
2020-04-09,13.66,13.79,13.415,13.415,238135.0
2020-04-14,13.495,13.535,13.14,13.14,356565.0
2020-04-15,13.06,13.305,13.03,13.185,1073107.0
2020-04-16,13.55,13.55,13.305,13.315,495575.0
2020-04-17,13.11,13.14,12.95,13.1,407587.0
2020-04-20,13.285,13.435,13.14,13.425,216585.0
2020-04-21,13.57,13.81,13.485,13.76,348964.0
2020-04-22,14.005,14.095,13.72,13.74,457944.0
2020-04-23,13.66,13.89,13.62,13.86,375792.0
2020-04-24,13.905,13.905,13.67,13.74,280903.0
2020-04-27,13.73,13.82,13.505,13.505,580355.0
2020-04-28,13.535,13.65,13.375,13.515,865360.0
2020-04-29,13.465,13.55,13.335,13.335,476225.0
2020-04-30,13.11,13.215,12.87,12.99,1444826.0
2020-05-01,13.205,13.59,13.205,13.59,1646077.0
2020-05-04,13.77,13.83,13.425,13.445,498935.0
2020-05-05,13.405,13.405,13.205,13.245,1238110.0
2020-05-06,13.245,13.355,13.215,13.265,175245.0
2020-05-07,13.295,13.365,13.285,13.335,227477.0
2020-05-08,13.235,13.265,13.17,13.215,120634.0
2020-05-11,13.16,13.185,13.02,13.09,287972.0
2020-05-12,13.13,13.295,13.13,13.245,300531.0
2020-05-13,13.445,13.485,13.215,13.215,195554.0
2020-05-14,13.355,13.415,13.265,13.415,443602.0
2020-05-15,13.325,13.365,13.215,13.255,114968.0
2020-05-18,13.09,13.12,13.03,13.12,162781.0
2020-05-19,12.765,12.89,12.735,12.86,798135.0
2020-05-20,13.02,13.04,12.785,12.81,694544.0
2020-05-21,12.705,12.89,12.695,12.89,179266.0
2020-05-22,12.87,13.01,12.82,13.0,97164.0
2020-05-25,12.805,12.83,12.705,12.705,388266.0
2020-05-26,12.615,12.645,12.33,12.33,912326.0
2020-05-27,12.41,12.475,12.18,12.34,230951.0
2020-05-28,12.15,12.22,12.015,12.16,460678.0
2020-05-29,12.25,12.36,12.22,12.36,445475.0
2020-06-01,12.505,12.505,12.25,12.25,306045.0
2020-06-02,12.26,12.28,12.15,12.19,160712.0
2020-06-03,12.1,12.11,11.975,11.995,439793.0
2020-06-04,11.815,11.975,11.785,11.895,240809.0
2020-06-05,11.905,11.965,11.825,11.855,151464.0
2020-06-09,11.55,11.6,11.45,11.57,180658.0
2020-06-10,11.65,11.66,11.48,11.54,361714.0
2020-06-11,11.73,11.925,11.66,11.905,624653.0
2020-06-12,12.21,12.29,12.055,12.1,935168.0
2020-06-15,12.2,12.4,12.1,12.4,873911.0
2020-06-16,11.935,12.075,11.845,11.905,1538375.0
2020-06-17,11.805,11.945,11.785,11.815,383466.0
2020-06-18,11.855,12.025,11.855,11.915,182051.0
2020-06-19,11.815,11.935,11.775,11.925,119944.0
2020-06-22,12.035,12.055,11.855,11.935,192733.0
2020-06-23,11.805,12.045,11.785,11.925,188149.0
2020-06-24,11.865,11.925,11.805,11.855,193988.0
2020-06-25,12.09,12.14,11.965,12.14,275126.0
2020-06-26,12.055,12.1,11.975,11.995,161769.0
2020-06-29,12.17,12.23,12.085,12.16,343062.0
2020-06-30,11.915,12.015,11.865,11.975,184984.0
2020-07-01,11.985,11.995,11.855,11.885,156556.0
2020-07-02,11.865,11.875,11.69,11.71,181903.0
2020-07-03,11.62,11.73,11.55,11.65,185002.0
2020-07-06,11.67,11.7,11.6,11.7,114046.0
2020-07-07,11.64,11.745,11.59,11.745,89191.0
2020-07-08,11.775,11.925,11.72,11.905,117006.0
2020-07-09,11.835,11.845,11.755,11.835,188702.0
2020-07-10,11.895,11.965,11.845,11.935,63503.0
2020-07-13,11.755,11.845,11.735,11.805,106345.0
2020-07-14,11.905,11.935,11.825,11.885,85516.0
2020-07-15,11.745,11.755,11.64,11.65,261085.0
2020-07-16,11.57,11.785,11.57,11.745,164505.0
2020-07-17,11.7,11.765,11.68,11.69,49634.0
2020-07-20,11.68,11.765,11.68,11.735,101968.0
2020-07-21,11.68,11.68,11.41,11.42,219442.0
2020-07-22,11.48,11.62,11.48,11.6,198868.0
2020-07-23,11.59,11.61,11.53,11.54,101619.0
2020-07-24,11.65,11.7,11.63,11.7,176032.0
2020-07-27,11.71,11.73,11.63,11.65,130091.0
2020-07-28,11.59,11.68,11.51,11.68,148940.0
2020-07-29,11.68,11.73,11.63,11.7,69299.0
2020-07-30,11.64,11.66,11.6,11.64,82537.0
2020-07-31,11.7,11.915,11.69,11.875,337605.0
2020-08-03,11.935,11.995,11.825,11.855,131925.0
2020-08-04,11.69,11.69,11.61,11.64,116053.0
2020-08-05,11.7,11.785,11.7,11.72,101962.0
2020-08-06,11.67,11.71,11.61,11.65,75351.0
2020-08-07,11.71,11.735,11.67,11.7,56300.0
2020-08-10,11.65,11.65,11.47,11.5,216796.0
2020-08-11,11.51,11.51,11.365,11.45,186651.0
2020-08-12,11.45,11.52,11.45,11.49,99003.0
2020-08-13,11.39,11.59,11.39,11.57,98515.0
2020-08-14,11.54,11.54,11.48,11.51,60689.0
2020-08-17,11.59,11.62,11.57,11.6,71422.0
2020-08-18,11.56,11.58,11.47,11.5,49662.0
2020-08-19,11.48,11.51,11.365,11.4,127021.0
2020-08-20,11.5,11.55,11.5,11.53,65562.0
2020-08-21,11.47,11.53,11.46,11.52,79936.0
2020-08-24,11.54,11.56,11.47,11.48,235555.0
2020-08-25,11.365,11.45,11.335,11.42,157434.0
2020-08-26,11.46,11.55,11.46,11.48,82264.0
2020-08-27,11.45,11.47,11.39,11.44,29661.0
2020-08-28,11.52,11.59,11.5,11.55,55085.0
2020-08-31,11.58,11.58,11.5,11.56,56155.0
2020-09-01,11.69,11.845,11.69,11.735,175280.0
2020-09-02,11.67,11.67,11.52,11.54,71534.0
2020-09-03,11.44,11.46,11.4,11.45,86849.0
2020-09-04,11.71,11.815,11.7,11.795,373575.0
2020-09-07,11.865,11.885,11.73,11.765,92186.0
2020-09-08,11.69,11.71,11.61,11.65,16114.0
2020-09-09,11.865,11.935,11.825,11.885,151813.0
2020-09-10,11.7,11.865,11.7,11.835,31515.0
2020-09-11,11.915,11.945,11.875,11.895,59249.0
2020-09-14,11.835,11.865,11.805,11.815,62978.0
2020-09-15,11.805,11.845,11.805,11.825,201229.0
2020-09-16,11.765,11.765,11.72,11.735,57054.0
2020-09-17,11.735,11.865,11.735,11.855,37611.0
2020-09-18,11.845,11.905,11.805,11.885,55264.0
2020-09-21,11.925,12.005,11.895,11.985,53860.0
2020-09-22,12.055,12.1,12.015,12.025,143389.0
2020-09-23,11.915,11.915,11.735,11.775,56170.0
2020-09-24,11.915,11.955,11.835,11.845,56947.0
2020-09-25,11.795,11.795,11.65,11.69,61567.0
2020-09-28,11.67,11.71,11.65,11.69,34578.0
2020-09-29,11.61,11.73,11.59,11.73,78032.0
2020-09-30,11.805,11.975,11.805,11.975,147372.0
2020-10-01,11.895,11.915,11.765,11.825,51847.0
2020-10-02,11.915,12.075,11.915,12.045,223435.0
2020-10-05,11.835,11.835,11.72,11.73,76837.0
2020-10-06,11.68,11.785,11.67,11.68,130854.0
2020-10-07,11.69,11.71,11.5,11.51,89880.0
2020-10-08,11.46,11.46,11.325,11.37,157258.0
2020-10-09,11.355,11.39,11.335,11.335,89917.0
2020-10-12,11.365,11.39,11.325,11.325,53402.0
2020-10-13,11.235,11.235,11.155,11.205,157771.0
2020-10-14,11.235,11.245,11.195,11.215,66826.0
2020-10-15,11.215,11.215,11.135,11.155,40670.0
2020-10-16,11.185,11.245,11.165,11.235,36289.0
2020-10-19,11.155,11.175,11.095,11.105,65305.0
2020-10-20,11.185,11.225,11.115,11.205,63021.0
2020-10-21,11.205,11.215,11.175,11.205,25034.0
2020-10-22,11.315,11.38,11.245,11.285,49559.0
2020-10-23,11.235,11.275,11.225,11.275,13482.0
2020-10-26,11.245,11.255,11.195,11.245,19195.0
2020-10-27,11.355,11.5,11.355,11.46,82874.0
2020-10-28,11.54,11.56,11.43,11.44,41421.0
2020-10-29,11.63,11.67,11.58,11.63,97174.0
2020-10-30,11.63,11.71,11.6,11.71,80722.0
2020-11-02,11.66,11.755,11.65,11.67,80644.0
2020-11-03,11.62,11.62,11.38,11.43,57236.0
2020-11-04,11.44,11.56,11.39,11.44,199454.0
2020-11-05,11.37,11.41,11.295,11.305,68356.0
2020-11-06,11.245,11.245,11.175,11.225,67818.0
2020-11-09,11.145,11.145,10.98,11.005,187576.0
2020-11-10,10.76,10.93,10.72,10.91,230893.0
2020-11-11,10.79,10.81,10.71,10.73,187090.0
2020-11-12,10.67,10.8,10.67,10.77,106073.0
2020-11-13,10.8,10.83,10.77,10.78,39624.0
2020-11-16,10.67,10.68,10.635,10.66,4704.0
2020-11-17,10.595,10.635,10.565,10.635,213999.0
2020-11-18,10.615,10.615,10.545,10.565,112467.0
2020-11-19,10.605,10.635,10.545,10.545,53779.0
2020-11-20,10.525,10.565,10.505,10.555,188592.0
2020-11-23,10.525,10.525,10.455,10.495,66996.0
2020-11-24,10.445,10.445,10.335,10.345,211262.0
2020-11-25,10.28,10.295,10.26,10.295,157128.0
2020-11-26,10.28,10.375,10.28,10.375,73325.0
2020-11-27,10.405,10.455,10.385,10.425,24984.0
2020-11-30,10.375,10.565,10.375,10.565,38691.0
2020-12-01,10.545,10.565,10.405,10.445,43536.0
2020-12-02,10.395,10.495,10.395,10.445,101155.0
2020-12-03,10.385,10.415,10.385,10.395,69475.0
2020-12-04,10.395,10.395,10.345,10.365,178462.0
2020-12-07,10.305,10.355,10.25,10.325,41216.0
2020-12-08,10.315,10.345,10.27,10.285,49686.0
2020-12-09,10.25,10.25,10.2,10.22,45342.0
2020-12-10,10.285,10.305,10.27,10.295,19441.0
2020-12-11,10.335,10.375,10.325,10.365,28752.0
2020-12-14,10.355,10.355,10.28,10.335,55131.0
2020-12-15,10.345,10.385,10.345,10.365,74879.0
2020-12-16,10.285,10.295,10.24,10.295,32685.0
2020-12-17,10.25,10.26,10.18,10.2,36440.0
2020-12-18,10.19,10.305,10.19,10.285,108034.0
2020-12-21,10.325,10.365,10.305,10.325,26670.0
2020-12-22,10.355,10.455,10.355,10.455,39867.0
2020-12-23,10.385,10.385,10.335,10.365,25346.0
2020-12-24,10.285,10.305,10.27,10.285,26114.0
2020-12-29,10.24,10.295,10.23,10.28,36246.0
2020-12-30,10.295,10.355,10.285,10.285,16579.0
2020-12-31,10.315,10.425,10.315,10.425,11214.0
2021-01-04,10.395,10.395,10.28,10.285,24250.0
2021-01-05,10.355,10.365,10.295,10.295,28529.0
2021-01-06,10.315,10.425,10.295,10.415,42895.0
2021-01-07,10.25,10.285,10.2,10.23,27446.0
2021-01-08,10.2,10.22,10.17,10.17,80419.0
2021-01-11,10.2,10.26,10.17,10.25,154326.0
2021-01-12,10.24,10.285,10.21,10.285,76243.0
2021-01-13,10.315,10.315,10.27,10.285,51168.0
2021-01-14,10.28,10.285,10.22,10.22,90417.0
2021-01-15,10.22,10.25,10.19,10.25,38044.0
2021-01-18,10.285,10.325,10.27,10.325,29089.0
2021-01-19,10.26,10.26,10.18,10.19,105687.0
2021-01-20,10.18,10.18,10.12,10.12,33778.0
2021-01-21,10.05,10.09,10.05,10.07,35229.0
2021-01-22,10.06,10.11,10.06,10.1,43193.0
2021-01-25,10.08,10.09,10.05,10.07,26895.0
2021-01-27,10.08,10.15,10.07,10.13,60608.0
2021-01-28,10.26,10.425,10.26,10.345,137472.0
2021-01-29,10.21,10.425,10.21,10.385,80987.0
2021-02-01,10.455,10.535,10.295,10.315,132631.0
2021-02-02,10.24,10.24,10.14,10.14,104939.0
2021-02-03,10.08,10.1,10.0,10.05,73479.0
2021-02-04,10.06,10.17,10.05,10.16,65327.0
2021-02-05,10.03,10.07,10.02,10.03,31401.0
2021-02-08,10.03,10.03,9.93,9.96,64696.0
2021-02-09,9.97,10.05,9.96,10.02,15710.0
2021-02-10,10.02,10.04,9.98,10.0,27693.0
2021-02-11,10.03,10.03,9.98,10.01,30088.0
2021-02-12,10.03,10.1,10.02,10.09,22228.0
2021-02-15,10.02,10.02,9.96,9.98,96460.0
2021-02-16,9.915,9.96,9.905,9.915,32671.0
2021-02-17,9.915,9.97,9.915,9.96,26818.0
2021-02-18,9.94,9.96,9.915,9.925,35952.0
2021-02-19,9.98,10.13,9.98,10.09,138099.0
2021-02-22,10.07,10.1,10.07,10.1,47150.0
2021-02-23,10.11,10.12,10.01,10.02,22408.0
2021-02-24,10.02,10.12,10.02,10.05,15250.0
2021-02-25,10.02,10.02,9.96,9.98,55196.0
2021-02-26,10.15,10.28,10.15,10.23,102553.0
2021-03-01,10.19,10.19,10.05,10.05,36303.0
2021-03-02,9.96,10.08,9.94,10.06,70732.0
2021-03-03,10.05,10.06,10.0,10.01,24244.0
2021-03-04,10.06,10.13,10.03,10.1,134941.0
2021-03-05,10.09,10.19,10.08,10.12,69606.0
2021-03-08,9.94,10.07,9.93,10.06,69899.0
2021-03-09,10.01,10.05,9.96,10.03,47408.0
2021-03-10,9.98,10.11,9.98,10.11,16543.0
2021-03-11,10.06,10.21,10.06,10.14,18796.0
2021-03-12,10.04,10.05,10.0,10.03,66927.0
2021-03-15,10.03,10.09,9.99,10.01,17025.0
2021-03-16,9.99,9.99,9.885,9.925,74534.0
2021-03-17,9.98,10.03,9.97,10.0,46126.0
2021-03-18,9.99,10.05,9.98,10.05,27798.0
2021-03-19,10.19,10.19,10.09,10.12,11548.0
2021-03-22,10.14,10.14,10.03,10.11,39265.0
2021-03-23,9.99,10.08,9.99,10.07,11609.0
2021-03-24,10.06,10.08,10.0,10.01,8283.0
2021-03-25,9.99,10.01,9.99,10.01,10147.0
2021-03-26,9.96,9.96,9.93,9.94,16679.0
2021-03-29,9.885,9.98,9.885,9.95,72179.0
2021-03-30,9.925,10.08,9.925,10.06,11123.0
2021-03-31,10.0,10.0,9.875,9.99,26906.0
2021-04-01,9.96,9.99,9.95,9.99,796.0
2021-04-06,9.795,9.855,9.785,9.825,48718.0
2021-04-07,9.795,9.825,9.765,9.765,21840.0
2021-04-08,9.715,9.715,9.645,9.675,63192.0
2021-04-09,9.675,9.705,9.675,9.675,38945.0
2021-04-12,9.685,9.725,9.685,9.715,16538.0
2021-04-13,9.675,9.715,9.675,9.715,17307.0
2021-04-14,9.685,9.685,9.635,9.635,55293.0
2021-04-15,9.655,9.675,9.56,9.575,43710.0
2021-04-16,9.565,9.625,9.565,9.585,254921.0
2021-04-19,9.55,9.565,9.53,9.565,106987.0
2021-04-20,9.615,9.655,9.595,9.625,50179.0
2021-04-21,9.745,9.795,9.715,9.755,45464.0
2021-04-22,9.655,9.655,9.595,9.595,34588.0
2021-04-23,9.625,9.625,9.585,9.585,20221.0
2021-04-26,9.575,9.595,9.575,9.575,11806.0
2021-04-27,9.585,9.655,9.585,9.615,31210.0
2021-04-28,9.595,9.595,9.55,9.56,56465.0
2021-04-29,9.52,9.56,9.52,9.54,58657.0
2021-04-30,9.575,9.635,9.575,9.615,87977.0
2021-05-03,9.615,9.625,9.565,9.605,10669.0
2021-05-04,9.595,9.605,9.565,9.585,22352.0
2021-05-05,9.565,9.565,9.48,9.52,43934.0
2021-05-06,9.49,9.585,9.49,9.56,19878.0
2021-05-07,9.55,9.56,9.51,9.55,23619.0
2021-05-10,9.53,9.53,9.42,9.42,43040.0
2021-05-11,9.47,9.52,9.45,9.52,18474.0
2021-05-12,9.565,9.635,9.565,9.595,45548.0
2021-05-13,9.615,9.685,9.595,9.655,40034.0
2021-05-14,9.575,9.595,9.56,9.565,20254.0
2021-05-17,9.56,9.585,9.54,9.575,12213.0
2021-05-18,9.55,9.55,9.5,9.51,62574.0
2021-05-19,9.645,9.735,9.645,9.725,92514.0
2021-05-20,9.735,9.735,9.585,9.615,12096.0
2021-05-21,9.55,9.615,9.54,9.565,6104.0
2021-05-24,9.585,9.585,9.53,9.55,17432.0
2021-05-25,9.53,9.53,9.47,9.47,13112.0
2021-05-26,9.48,9.48,9.44,9.47,37870.0
2021-05-27,9.48,9.5,9.46,9.47,24041.0
2021-05-28,9.41,9.41,9.35,9.37,59316.0
2021-05-31,9.34,9.39,9.33,9.39,45215.0
2021-06-01,9.39,9.45,9.39,9.4,28089.0
2021-06-02,9.38,9.38,9.31,9.31,51537.0
2021-06-03,9.29,9.29,9.22,9.23,54077.0
2021-06-04,9.26,9.26,9.195,9.21,18428.0
2021-06-07,9.185,9.22,9.185,9.21,89826.0
2021-06-08,9.185,9.24,9.185,9.195,23419.0
2021-06-09,9.175,9.23,9.135,9.22,78363.0
2021-06-10,9.22,9.22,9.175,9.185,35420.0
2021-06-11,9.185,9.21,9.145,9.185,19361.0
2021-06-15,9.135,9.135,9.065,9.075,87738.0
2021-06-16,9.075,9.085,9.045,9.085,22025.0
2021-06-17,9.085,9.145,9.085,9.115,30259.0
2021-06-18,9.095,9.115,9.045,9.115,42312.0
2021-06-21,9.22,9.3,9.21,9.27,143649.0
2021-06-22,9.175,9.175,9.115,9.115,16664.0
2021-06-23,9.135,9.2,9.135,9.2,43948.0
2021-06-24,9.24,9.24,9.185,9.23,46940.0
2021-06-25,9.145,9.195,9.145,9.175,21585.0
2021-06-28,9.175,9.21,9.175,9.175,374363.0
2021-06-29,9.2,9.25,9.165,9.165,22480.0
2021-06-30,9.115,9.155,9.075,9.155,99006.0
2021-07-01,9.145,9.22,9.145,9.21,39160.0
2021-07-02,9.165,9.175,9.155,9.175,182929.0
2021-07-05,9.135,9.165,9.115,9.155,144323.0
2021-07-06,9.135,9.21,9.115,9.21,168298.0
2021-07-07,9.24,9.24,9.155,9.165,74085.0
2021-07-08,9.115,9.135,9.055,9.085,31115.0
2021-07-09,9.195,9.27,9.195,9.22,22228.0
2021-07-12,9.105,9.135,9.095,9.135,16278.0
2021-07-13,9.085,9.115,9.075,9.105,30648.0
2021-07-14,9.105,9.115,9.095,9.095,14770.0
2021-07-15,9.115,9.145,9.115,9.145,8082.0
2021-07-16,9.145,9.145,9.105,9.125,17582.0
2021-07-19,9.2,9.23,9.185,9.185,67451.0
2021-07-20,9.29,9.3,9.195,9.21,309243.0
2021-07-21,9.155,9.155,9.095,9.155,147046.0
2021-07-22,9.095,9.105,9.055,9.065,72403.0
2021-07-23,9.095,9.095,9.055,9.065,40891.0
2021-07-26,9.035,9.055,9.015,9.035,28885.0
2021-07-27,9.025,9.025,8.985,9.005,77876.0
2021-07-28,9.025,9.075,9.005,9.075,30662.0
2021-07-29,9.045,9.045,9.025,9.035,17638.0
2021-07-30,9.015,9.065,9.015,9.065,28892.0
2021-08-02,8.995,9.005,8.905,8.915,66766.0
2021-08-03,8.945,8.975,8.935,8.965,16854.0
2021-08-04,8.925,8.945,8.895,8.915,39897.0
2021-08-05,8.925,8.935,8.885,8.895,20077.0
2021-08-06,8.905,8.915,8.875,8.875,134303.0
2021-08-09,8.865,8.865,8.83,8.845,20457.0
2021-08-10,8.84,8.865,8.81,8.84,36875.0
2021-08-11,8.8,8.82,8.78,8.8,25707.0
2021-08-12,8.77,8.81,8.77,8.81,21699.0
2021-08-13,8.78,8.78,8.73,8.73,19428.0
2021-08-16,8.74,8.78,8.74,8.77,293268.0
2021-08-17,8.76,8.865,8.76,8.84,246826.0
2021-08-18,8.905,8.905,8.83,8.855,59464.0
2021-08-19,8.935,8.935,8.895,8.905,127549.0
2021-08-20,8.885,8.925,8.875,8.905,33302.0
2021-08-23,8.875,8.895,8.875,8.895,14862.0
2021-08-24,8.855,8.855,8.84,8.855,16224.0
2021-08-25,8.83,8.845,8.81,8.83,15696.0
2021-08-26,8.855,8.875,8.83,8.875,103084.0
2021-08-27,8.885,8.895,8.865,8.875,75031.0
2021-08-30,8.82,8.865,8.82,8.845,4578.0
2021-08-31,8.83,8.83,8.78,8.78,17426.0
2021-09-01,8.875,8.885,8.81,8.83,20650.0
2021-09-02,8.8,8.865,8.8,8.855,8708.0
2021-09-03,8.81,8.81,8.77,8.77,13671.0
2021-09-06,8.83,8.845,8.78,8.845,7868.0
2021-09-07,8.76,8.79,8.74,8.76,77394.0
2021-09-08,8.78,8.79,8.75,8.76,6060.0
2021-09-09,8.82,8.955,8.82,8.935,39832.0
2021-09-10,8.895,8.895,8.845,8.895,18063.0
2021-09-13,8.905,8.905,8.845,8.875,45212.0
2021-09-14,8.855,8.905,8.84,8.84,95493.0
2021-09-15,8.875,8.895,8.855,8.865,67980.0
2021-09-16,8.845,8.845,8.79,8.79,33964.0
2021-09-17,8.84,8.905,8.84,8.905,30091.0
2021-09-20,8.955,9.085,8.955,9.075,215054.0
2021-09-21,9.145,9.145,9.025,9.035,682629.0
2021-09-22,9.065,9.075,8.965,9.005,128284.0
2021-09-23,8.955,8.955,8.895,8.915,90802.0
2021-09-24,8.905,8.965,8.905,8.955,67256.0
2021-09-27,8.945,8.945,8.855,8.875,42384.0
2021-09-28,8.935,9.035,8.935,9.015,29616.0
2021-09-29,9.115,9.175,9.105,9.125,202422.0
2021-09-30,9.085,9.085,8.975,8.995,48765.0
2021-10-01,9.095,9.175,9.095,9.145,112213.0
2021-10-04,9.015,9.065,8.985,9.015,118879.0
2021-10-05,9.085,9.115,9.045,9.065,74118.0
2021-10-06,8.995,9.135,8.995,9.125,92552.0
2021-10-07,9.045,9.085,9.025,9.035,108910.0
2021-10-08,8.955,9.015,8.955,8.975,100883.0
2021-10-11,8.995,9.045,8.985,8.985,20994.0
2021-10-12,8.985,9.035,8.945,9.015,38594.0
2021-10-13,9.005,9.045,8.985,9.015,24327.0
2021-10-14,8.965,8.975,8.905,8.915,80191.0
2021-10-15,8.885,8.935,8.885,8.895,67551.0
2021-10-18,8.875,8.905,8.855,8.875,31250.0
2021-10-19,8.875,8.885,8.84,8.865,28352.0
2021-10-20,8.84,8.84,8.78,8.81,80190.0
2021-10-21,8.81,8.84,8.79,8.84,73390.0
2021-10-22,8.865,8.885,8.82,8.82,36063.0
2021-10-25,8.82,8.82,8.75,8.78,34003.0
2021-10-26,8.78,8.79,8.76,8.79,26699.0
2021-10-27,8.79,8.81,8.75,8.76,18502.0
2021-10-28,8.83,8.84,8.8,8.83,5518.0
2021-10-29,8.83,8.935,8.83,8.935,13420.0
2021-11-01,8.865,8.915,8.845,8.865,20147.0
2021-11-02,8.865,8.945,8.855,8.905,16086.0
2021-11-03,8.875,8.875,8.81,8.845,12492.0
2021-11-04,8.84,8.845,8.81,8.82,18821.0
2021-11-05,8.78,8.78,8.73,8.76,14090.0
2021-11-08,8.74,8.77,8.73,8.75,27230.0
2021-11-09,8.75,8.775,8.72,8.76,7353.0
2021-11-10,8.78,8.81,8.75,8.81,19923.0
2021-11-11,8.82,8.915,8.8,8.845,29073.0
2021-11-12,8.81,8.81,8.74,8.75,33993.0
2021-11-15,8.74,8.74,8.7,8.7,234225.0
2021-11-16,8.76,8.79,8.76,8.76,17200.0
2021-11-17,8.78,8.865,8.77,8.855,7610.0
2021-11-18,8.84,8.84,8.82,8.82,12069.0
2021-11-19,8.84,8.84,8.81,8.83,29690.0
2021-11-22,8.845,8.895,8.84,8.855,10563.0
2021-11-23,8.82,8.82,8.8,8.82,3995.0
2021-11-24,8.79,8.81,8.78,8.8,42277.0
2021-11-25,8.81,8.82,8.8,8.8,5144.0
2021-11-26,8.82,8.985,8.81,8.965,106690.0
2021-11-29,9.075,9.075,8.965,8.995,255825.0
2021-11-30,8.965,8.975,8.885,8.975,50359.0
2021-12-01,9.025,9.065,8.975,9.015,105805.0
2021-12-02,9.115,9.115,9.005,9.025,130584.0
2021-12-03,8.965,9.035,8.945,9.035,35150.0
2021-12-06,9.005,9.045,8.975,8.995,20941.0
2021-12-07,8.915,8.945,8.895,8.895,30401.0
2021-12-08,8.81,8.855,8.73,8.74,92320.0
2021-12-09,8.8,8.83,8.78,8.81,179167.0
2021-12-10,8.855,8.875,8.84,8.865,291998.0
2021-12-13,8.84,8.84,8.78,8.79,13023.0
2021-12-14,8.855,8.865,8.81,8.82,11122.0
2021-12-15,8.865,8.895,8.865,8.895,36999.0
2021-12-16,8.875,8.935,8.855,8.895,22328.0
2021-12-17,8.865,8.885,8.845,8.855,12173.0
2021-12-20,8.945,8.955,8.905,8.925,34857.0
2021-12-21,8.915,8.915,8.845,8.845,25099.0
2021-12-22,8.84,8.875,8.82,8.845,36060.0
2021-12-23,8.79,8.81,8.78,8.8,5601.0
2021-12-24,8.74,8.76,8.74,8.75,24796.0
2021-12-29,8.71,8.71,8.63,8.64,84066.0
2021-12-30,8.63,8.65,8.62,8.64,24027.0
2021-12-31,8.62,8.72,8.62,8.72,45296.0
2022-01-04,8.66,8.66,8.53,8.53,99011.0
2022-01-05,8.51,8.57,8.49,8.57,37689.0
2022-01-06,8.63,8.845,8.63,8.84,135549.0
2022-01-07,8.73,8.73,8.67,8.71,51989.0
2022-01-10,8.71,8.74,8.7,8.7,28730.0
2022-01-11,8.75,8.79,8.74,8.76,52876.0
2022-01-12,8.71,8.73,8.69,8.73,35219.0
2022-01-13,8.71,8.71,8.67,8.67,17965.0
2022-01-14,8.75,8.79,8.75,8.76,41205.0
2022-01-17,8.74,8.77,8.74,8.74,24414.0
2022-01-18,8.73,8.78,8.73,8.78,8728.0
2022-01-19,8.83,8.855,8.78,8.855,142805.0
2022-01-20,8.855,8.885,8.845,8.845,84705.0
2022-01-21,8.925,9.065,8.915,9.035,130863.0
2022-01-24,9.115,9.135,9.045,9.085,193284.0
2022-01-25,9.145,9.36,9.135,9.3,397095.0
2022-01-27,9.31,9.565,9.185,9.47,244828.0
2022-01-28,9.33,9.45,9.22,9.22,157254.0
2022-01-31,9.24,9.32,9.21,9.25,115170.0
2022-02-01,9.23,9.29,9.155,9.185,51614.0
2022-02-02,9.145,9.145,9.075,9.085,134859.0
2022-02-03,9.125,9.165,9.115,9.125,36468.0
2022-02-04,9.145,9.165,9.055,9.055,76975.0
2022-02-07,9.125,9.145,9.055,9.055,29452.0
2022-02-08,9.085,9.085,8.935,8.955,67848.0
2022-02-09,8.905,8.955,8.865,8.865,28836.0
2022-02-10,8.82,8.855,8.77,8.845,57942.0
2022-02-11,8.905,8.955,8.875,8.905,65623.0
2022-02-14,8.965,8.965,8.865,8.905,119275.0
2022-02-15,8.925,8.945,8.895,8.925,38773.0
2022-02-16,8.845,8.905,8.84,8.84,32046.0
2022-02-17,8.79,8.81,8.74,8.8,61490.0
2022-02-18,8.915,8.915,8.845,8.875,46321.0
2022-02-21,8.975,8.985,8.875,8.875,82857.0
2022-02-22,8.995,9.035,8.945,9.005,116660.0
2022-02-23,9.005,9.005,8.915,8.915,32581.0
2022-02-24,9.035,9.185,9.015,9.115,342438.0
2022-02-25,9.045,9.155,9.025,9.115,137395.0
2022-02-28,9.065,9.135,9.045,9.085,86775.0
2022-03-01,8.995,8.995,8.915,8.975,57113.0
2022-03-02,9.055,9.055,8.965,8.965,36170.0
2022-03-03,8.875,8.895,8.845,8.895,24036.0
2022-03-04,8.935,9.065,8.935,8.975,64327.0
2022-03-07,8.935,9.075,8.925,9.055,41887.0
2022-03-08,9.065,9.115,9.015,9.105,149615.0
2022-03-09,9.115,9.115,8.995,8.995,30113.0
2022-03-10,8.995,8.995,8.865,8.915,63955.0
2022-03-11,8.915,9.005,8.875,8.995,41040.0
2022-03-14,8.915,8.925,8.875,8.895,157625.0
2022-03-15,8.925,8.965,8.925,8.945,97060.0
2022-03-16,8.905,8.905,8.84,8.84,88986.0
2022-03-17,8.7,8.75,8.68,8.74,68713.0
2022-03-18,8.73,8.74,8.71,8.72,115408.0
2022-03-21,8.63,8.71,8.62,8.69,138371.0
2022-03-22,8.62,8.63,8.58,8.61,129351.0
2022-03-23,8.58,8.6,8.57,8.59,36000.0
2022-03-24,8.63,8.63,8.56,8.56,33003.0
2022-03-25,8.53,8.55,8.51,8.54,47325.0
2022-03-28,8.5,8.53,8.49,8.51,78653.0
2022-03-29,8.51,8.51,8.455,8.475,114903.0
2022-03-30,8.425,8.425,8.385,8.405,105924.0
2022-03-31,8.395,8.415,8.365,8.415,29090.0
2022-04-01,8.465,8.475,8.415,8.425,174845.0
2022-04-04,8.415,8.415,8.385,8.405,30205.0
2022-04-05,8.375,8.415,8.345,8.405,89403.0
2022-04-06,8.455,8.5,8.445,8.455,62661.0
2022-04-07,8.49,8.5,8.48,8.49,47090.0
2022-04-08,8.455,8.465,8.455,8.455,27682.0
2022-04-11,8.445,8.455,8.425,8.455,48743.0
2022-04-12,8.475,8.51,8.455,8.49,111383.0
2022-04-13,8.48,8.48,8.445,8.445,50236.0
2022-04-14,8.415,8.415,8.395,8.395,32998.0
2022-04-19,8.385,8.385,8.325,8.345,35263.0
2022-04-20,8.305,8.345,8.285,8.345,66376.0
2022-04-21,8.295,8.335,8.295,8.305,81270.0
2022-04-22,8.425,8.48,8.425,8.445,281468.0
2022-04-26,8.62,8.67,8.6,8.62,178015.0
2022-04-27,8.72,8.74,8.68,8.69,229939.0
2022-04-28,8.64,8.64,8.59,8.59,167256.0
2022-04-29,8.53,8.54,8.49,8.5,416191.0
2022-05-02,8.62,8.66,8.57,8.6,273048.0
2022-05-03,8.63,8.66,8.59,8.62,229615.0
2022-05-04,8.58,8.65,8.57,8.64,60801.0
2022-05-05,8.58,8.63,8.57,8.57,153947.0
2022-05-06,8.71,8.8,8.7,8.76,183049.0
2022-05-09,8.82,8.875,8.81,8.855,64127.0
2022-05-10,8.955,9.055,8.935,8.935,326062.0
2022-05-11,8.935,8.985,8.905,8.905,196314.0
2022-05-12,8.955,9.085,8.945,9.055,256419.0
2022-05-13,9.005,9.005,8.875,8.885,268174.0
2022-05-16,8.81,8.875,8.79,8.845,147589.0
2022-05-17,8.83,8.845,8.81,8.82,19646.0
2022-05-18,8.76,8.77,8.72,8.75,283851.0
2022-05-19,8.925,8.925,8.855,8.875,198007.0
2022-05-20,8.855,8.855,8.78,8.79,30671.0
2022-05-23,8.74,8.79,8.72,8.78,75000.0
2022-05-24,8.78,8.81,8.75,8.81,72941.0
2022-05-25,8.78,8.78,8.72,8.75,33657.0
2022-05-26,8.75,8.82,8.74,8.8,50441.0
2022-05-27,8.72,8.76,8.71,8.73,59077.0
2022-05-30,8.62,8.65,8.59,8.6,114998.0
2022-05-31,8.6,8.69,8.6,8.69,47395.0
2022-06-01,8.67,8.69,8.65,8.68,181313.0
2022-06-02,8.74,8.77,8.74,8.76,155478.0
2022-06-03,8.63,8.68,8.63,8.66,43929.0
2022-06-06,8.69,8.7,8.68,8.69,66837.0
2022-06-07,8.7,8.855,8.7,8.84,105715.0
2022-06-08,8.78,8.8,8.75,8.78,37312.0
2022-06-09,8.84,8.925,8.84,8.925,70602.0
2022-06-10,9.025,9.045,8.995,9.035,174581.0
2022-06-14,9.41,9.51,9.37,9.37,392829.0
2022-06-15,9.42,9.5,9.37,9.49,201122.0
2022-06-16,9.39,9.51,9.35,9.5,323419.0
2022-06-17,9.695,9.755,9.645,9.665,349367.0
2022-06-20,9.625,9.735,9.625,9.705,315424.0
2022-06-21,9.615,9.625,9.56,9.585,68210.0
2022-06-22,9.53,9.625,9.51,9.575,86267.0
2022-06-23,9.605,9.605,9.54,9.565,68057.0
2022-06-24,9.595,9.605,9.48,9.5,132800.0
2022-06-27,9.4,9.4,9.3,9.32,95128.0
2022-06-28,9.33,9.33,9.26,9.27,387342.0
2022-06-29,9.33,9.36,9.29,9.31,93597.0
2022-06-30,9.34,9.5,9.34,9.5,155516.0
2022-07-01,9.46,9.52,9.43,9.5,145632.0
2022-07-04,9.43,9.44,9.37,9.43,114629.0
2022-07-05,9.4,9.43,9.37,9.39,61273.0
2022-07-06,9.48,9.48,9.39,9.44,48439.0
2022-07-07,9.42,9.45,9.42,9.43,26671.0
2022-07-08,9.32,9.36,9.3,9.34,63175.0
2022-07-11,9.34,9.45,9.34,9.43,214075.0
2022-07-12,9.42,9.45,9.39,9.44,55758.0
2022-07-13,9.45,9.48,9.44,9.44,124477.0
2022-07-14,9.43,9.43,9.38,9.39,37629.0
2022-07-15,9.48,9.54,9.45,9.47,116390.0
2022-07-18,9.38,9.43,9.34,9.34,40031.0
2022-07-19,9.36,9.41,9.34,9.38,23262.0
2022-07-20,9.25,9.29,9.21,9.23,148361.0
2022-07-21,9.23,9.25,9.2,9.2,24255.0
2022-07-22,9.21,9.22,9.15,9.19,59853.0
2022-07-25,9.2,9.22,9.17,9.19,58951.0
2022-07-26,9.18,9.2,9.16,9.18,22142.0
2022-07-27,9.2,9.2,9.12,9.13,153591.0
2022-07-28,9.06,9.12,9.05,9.06,105674.0
2022-07-29,8.97,8.98,8.93,8.95,66374.0
2022-08-01,8.92,8.95,8.9,8.91,71960.0
2022-08-02,8.94,8.96,8.89,8.9,71461.0
2022-08-03,8.95,9.0,8.92,8.93,74281.0
2022-08-04,8.89,8.93,8.87,8.93,18213.0
2022-08-05,8.92,8.92,8.87,8.87,22040.0
2022-08-08,8.9,8.92,8.86,8.87,29879.0
2022-08-09,8.88,8.88,8.85,8.87,598359.0
2022-08-10,8.9,8.91,8.86,8.9,139021.0
2022-08-11,8.8,8.84,8.8,8.81,516278.0
2022-08-12,8.82,8.88,8.82,8.84,23352.0
2022-08-15,8.83,8.83,8.79,8.8,89857.0
2022-08-16,8.76,8.77,8.72,8.76,54049.0
2022-08-17,8.74,8.76,8.71,8.71,51147.0
2022-08-18,8.74,8.77,8.73,8.74,327108.0
2022-08-19,8.71,8.74,8.7,8.73,287773.0
2022-08-22,8.82,8.83,8.79,8.82,109434.0
2022-08-23,8.88,8.93,8.85,8.92,140151.0
2022-08-24,8.92,8.92,8.86,8.89,79581.0
2022-08-25,8.85,8.85,8.8,8.81,51655.0
2022-08-26,8.79,8.79,8.71,8.73,118020.0
2022-08-29,8.93,8.96,8.89,8.93,144040.0
2022-08-30,8.89,8.91,8.85,8.86,104599.0
2022-08-31,8.96,8.96,8.87,8.9,46153.0
2022-09-01,9.01,9.02,8.98,9.02,117502.0
2022-09-02,9.02,9.04,9.0,9.03,77681.0
2022-09-05,9.01,9.04,8.99,9.0,97812.0
2022-09-06,8.96,9.02,8.94,8.98,43716.0
2022-09-07,9.05,9.15,9.05,9.14,138985.0
2022-09-08,9.1,9.1,8.97,8.97,92419.0
2022-09-09,8.97,8.97,8.9,8.92,34422.0
2022-09-12,8.82,8.85,8.8,8.82,67666.0
2022-09-13,8.75,8.78,8.75,8.75,59150.0
2022-09-14,8.98,9.03,8.97,9.01,116051.0
2022-09-15,8.96,8.99,8.93,8.98,45669.0
2022-09-16,9.04,9.12,9.04,9.11,112988.0
2022-09-19,9.13,9.13,9.09,9.11,51749.0
2022-09-20,9.06,9.06,9.02,9.03,127862.0
2022-09-21,9.1,9.17,9.09,9.16,74465.0
2022-09-23,9.21,9.37,9.21,9.32,123898.0
2022-09-26,9.47,9.51,9.41,9.46,325298.0
2022-09-27,9.44,9.46,9.4,9.43,175299.0
2022-09-28,9.46,9.52,9.4,9.48,297278.0
2022-09-29,9.33,9.34,9.28,9.32,148838.0
2022-09-30,9.38,9.48,9.37,9.46,127412.0
2022-10-03,9.45,9.55,9.43,9.49,156830.0
2022-10-04,9.33,9.33,9.13,9.15,345894.0
2022-10-05,9.01,9.01,8.96,8.97,287619.0
2022-10-06,9.01,9.01,8.95,8.96,214491.0
2022-10-07,9.04,9.04,9.01,9.03,186382.0
2022-10-10,9.18,9.2,9.14,9.16,170895.0
2022-10-11,9.14,9.19,9.11,9.18,84433.0
2022-10-12,9.21,9.21,9.16,9.18,186558.0
2022-10-13,9.2,9.21,9.14,9.19,91846.0
2022-10-14,9.06,9.06,9.02,9.04,182580.0
2022-10-17,9.16,9.2,9.16,9.17,86148.0
2022-10-18,9.07,9.07,9.0,9.01,106815.0
2022-10-19,9.01,9.01,8.97,8.97,64255.0
2022-10-20,9.07,9.11,9.07,9.11,62382.0
2022-10-21,9.13,9.17,9.13,9.14,59602.0
2022-10-24,8.98,9.03,8.96,9.02,170250.0
2022-10-25,8.99,9.01,8.96,8.99,41506.0
2022-10-26,8.97,8.99,8.94,8.99,128885.0
2022-10-27,8.94,8.96,8.91,8.93,37408.0
2022-10-28,8.97,9.03,8.97,9.02,55533.0
2022-10-31,8.93,8.96,8.91,8.92,69942.0
2022-11-01,8.92,8.92,8.76,8.76,79912.0
2022-11-02,8.77,8.77,8.72,8.75,50151.0
2022-11-03,8.92,8.98,8.92,8.92,93455.0
2022-11-04,8.96,8.97,8.88,8.89,30860.0
2022-11-07,8.8,8.85,8.8,8.82,40436.0
2022-11-08,8.79,8.8,8.78,8.79,59730.0
2022-11-09,8.75,8.75,8.71,8.73,68655.0
2022-11-10,8.76,8.8,8.76,8.79,138549.0
2022-11-11,8.54,8.57,8.52,8.52,145378.0
2022-11-14,8.49,8.54,8.47,8.53,77099.0
2022-11-15,8.54,8.56,8.52,8.52,152376.0
2022-11-16,8.57,8.58,8.55,8.56,88942.0
2022-11-17,8.55,8.55,8.52,8.53,20003.0
2022-11-18,8.53,8.53,8.5,8.51,19458.0
2022-11-21,8.49,8.54,8.48,8.52,511128.0
2022-11-22,8.5,8.5,8.47,8.48,21670.0
2022-11-23,8.42,8.44,8.4,8.43,36563.0
2022-11-24,8.4,8.41,8.38,8.41,38357.0
2022-11-25,8.41,8.41,8.38,8.4,4505.0
2022-11-28,8.41,8.44,8.41,8.44,186476.0
2022-11-29,8.45,8.47,8.4,8.41,51346.0
2022-11-30,8.41,8.45,8.36,8.36,76865.0
2022-12-01,8.25,8.3,8.25,8.29,62969.0
2022-12-02,8.32,8.36,8.31,8.35,31586.0
2022-12-05,8.33,8.34,8.29,8.31,64072.0
2022-12-06,8.36,8.37,8.33,8.37,224284.0
2022-12-07,8.42,8.45,8.41,8.42,87590.0
2022-12-08,8.45,8.51,8.45,8.49,78280.0
2022-12-09,8.48,8.49,8.45,8.46,39722.0
2022-12-12,8.5,8.52,8.49,8.49,32190.0
2022-12-13,8.46,8.49,8.44,8.48,56054.0
2022-12-14,8.42,8.44,8.41,8.42,65038.0
2022-12-15,8.45,8.47,8.44,8.45,22567.0
2022-12-16,8.56,8.58,8.5,8.53,183069.0
2022-12-19,8.59,8.59,8.54,8.56,98012.0
2022-12-20,8.58,8.7,8.58,8.69,191529.0
2022-12-21,8.63,8.63,8.56,8.58,146229.0
2022-12-22,8.54,8.55,8.52,8.55,52282.0
2022-12-23,8.61,8.64,8.6,8.62,53303.0
2022-12-28,8.6,8.64,8.59,8.63,40925.0
2022-12-29,8.67,8.73,8.67,8.7,35022.0
2022-12-30,8.64,8.66,8.64,8.64,7341.0
2023-01-03,8.64,8.83,8.64,8.8,31128.0
2023-01-04,8.75,8.75,8.66,8.66,35933.0
2023-01-05,8.62,8.66,8.62,8.64,53607.0
2023-01-06,8.65,8.66,8.59,8.61,47450.0
2023-01-09,8.54,8.56,8.51,8.54,118587.0
2023-01-10,8.55,8.59,8.55,8.58,17343.0
2023-01-11,8.53,8.55,8.48,8.49,31828.0
2023-01-12,8.43,8.44,8.38,8.4,74633.0
2023-01-13,8.37,8.37,8.31,8.33,159356.0
2023-01-16,8.29,8.3,8.27,8.27,132826.0
2023-01-17,8.29,8.29,8.27,8.28,37261.0
2023-01-18,8.27,8.29,8.25,8.27,107061.0
2023-01-19,8.29,8.29,8.21,8.22,137736.0
2023-01-20,8.22,8.24,8.19,8.2,50864.0
2023-01-23,8.2,8.23,8.17,8.19,94795.0
2023-01-24,8.17,8.2,8.15,8.16,202730.0
2023-01-25,8.15,8.2,8.14,8.19,470202.0
2023-01-27,8.14,8.17,8.13,8.15,46550.0
2023-01-30,8.15,8.18,8.15,8.16,29907.0
2023-01-31,8.17,8.2,8.15,8.19,61364.0
2023-02-01,8.13,8.17,8.11,8.16,96009.0
2023-02-02,8.1,8.14,8.1,8.14,91306.0
2023-02-03,8.12,8.15,8.09,8.09,41058.0
2023-02-06,8.1,8.12,8.08,8.11,63970.0
2023-02-07,8.13,8.16,8.1,8.15,111517.0
2023-02-08,8.14,8.14,8.12,8.13,32956.0
2023-02-09,8.17,8.18,8.14,8.18,107646.0
2023-02-10,8.21,8.25,8.21,8.23,148638.0
2023-02-13,8.24,8.27,8.24,8.26,255473.0
2023-02-14,8.21,8.24,8.19,8.24,50758.0
2023-02-15,8.26,8.35,8.25,8.33,98725.0
2023-02-16,8.29,8.32,8.25,8.27,79006.0
2023-02-17,8.3,8.33,8.3,8.33,43207.0
2023-02-20,8.32,8.35,8.32,8.33,29863.0
2023-02-21,8.37,8.39,8.34,8.35,21554.0
2023-02-22,8.4,8.4,8.35,8.36,288168.0
2023-02-23,8.37,8.39,8.36,8.39,65524.0
2023-02-24,8.39,8.39,8.35,8.37,63810.0
2023-02-27,8.43,8.48,8.42,8.46,58510.0
2023-02-28,8.41,8.42,8.39,8.41,27864.0
2023-03-01,8.44,8.44,8.39,8.4,34582.0
2023-03-02,8.41,8.42,8.38,8.41,81143.0
2023-03-03,8.38,8.38,8.36,8.38,37680.0
2023-03-06,8.31,8.33,8.3,8.33,103935.0
2023-03-07,8.33,8.33,8.27,8.28,33848.0
2023-03-08,8.34,8.355,8.31,8.33,39620.0
2023-03-09,8.29,8.3,8.28,8.28,41871.0
2023-03-10,8.4,8.49,8.39,8.49,215003.0
2023-03-13,8.49,8.56,8.48,8.52,349221.0
2023-03-14,8.67,8.71,8.62,8.65,599727.0
2023-03-15,8.57,8.62,8.57,8.57,71473.0
2023-03-16,8.74,8.76,8.69,8.7,164036.0
2023-03-17,8.67,8.71,8.67,8.68,134281.0
2023-03-20,8.75,8.79,8.69,8.79,155635.0
2023-03-21,8.7,8.71,8.67,8.7,146767.0
2023-03-22,8.63,8.65,8.62,8.64,38356.0
2023-03-23,8.7,8.72,8.68,8.69,58980.0
2023-03-24,8.75,8.76,8.73,8.73,27443.0
2023-03-27,8.7,9.1,8.68,8.7,124543.0
2023-03-28,8.67,8.67,8.6,8.62,42699.0
2023-03-29,8.64,8.66,8.61,8.61,26149.0
2023-03-30,8.54,8.54,8.51,8.52,109582.0
2023-03-31,8.45,8.47,8.45,8.45,53354.0
2023-04-03,8.41,8.42,8.37,8.4,56175.0
2023-04-04,8.38,8.41,8.38,8.39,99583.0
2023-04-05,8.39,8.4,8.36,8.39,57034.0
2023-04-06,8.39,8.44,8.39,8.43,133261.0
2023-04-11,8.36,8.36,8.29,8.3,153837.0
2023-04-12,8.26,8.28,8.24,8.27,51541.0
2023-04-13,8.29,8.31,8.28,8.31,29220.0
2023-04-14,8.29,8.29,8.24,8.25,33923.0
2023-04-17,8.22,8.24,8.21,8.23,43223.0
2023-04-18,8.26,8.27,8.25,8.26,51749.0
2023-04-19,8.26,8.26,8.24,8.26,40627.0
2023-04-20,8.24,8.28,8.23,8.25,1042609.0
2023-04-21,8.31,8.34,8.29,8.31,186537.0
2023-04-24,8.32,8.33,8.29,8.31,85753.0
2023-04-26,8.33,8.35,8.31,8.32,277502.0
2023-04-27,8.34,8.38,8.34,8.36,40834.0
2023-04-28,8.31,8.35,8.3,8.32,1105620.0
2023-05-01,8.28,8.3,8.26,8.3,90340.0
2023-05-02,8.32,8.41,8.3,8.38,215041.0
2023-05-03,8.46,8.51,8.45,8.49,214583.0
2023-05-04,8.54,8.54,8.47,8.47,1185220.0
2023-05-05,8.5,8.51,8.45,8.45,84654.0
2023-05-08,8.37,8.41,8.36,8.38,41947.0
2023-05-09,8.42,8.42,8.4,8.4,5384.0
2023-05-10,8.42,8.43,8.4,8.41,23128.0
2023-05-11,8.41,8.43,8.4,8.42,20687.0
2023-05-12,8.41,8.42,8.39,8.39,100433.0
2023-05-15,8.39,8.41,8.37,8.38,70189.0
2023-05-16,8.37,8.41,8.37,8.41,17401.0
2023-05-17,8.47,8.5,8.45,8.45,123353.0
2023-05-18,8.41,8.43,8.39,8.43,77390.0
2023-05-19,8.39,8.39,8.35,8.36,32395.0
2023-05-22,8.37,8.39,8.37,8.37,6428.0
2023-05-23,8.37,8.37,8.36,8.37,32272.0
2023-05-24,8.43,8.45,8.42,8.45,27601.0
2023-05-25,8.49,8.55,8.49,8.53,89517.0
2023-05-26,8.56,8.56,8.52,8.53,76107.0
2023-05-29,8.41,8.44,8.41,8.43,81413.0
2023-05-30,8.45,8.47,8.44,8.46,52337.0
2023-05-31,8.49,8.6,8.49,8.6,240153.0
2023-06-01,8.6,8.63,8.56,8.58,265831.0
2023-06-02,8.53,8.55,8.51,8.55,1037608.0
2023-06-05,8.44,8.47,8.43,8.46,58469.0
2023-06-06,8.5,8.56,8.5,8.56,37911.0
2023-06-07,8.54,8.58,8.53,8.57,27355.0
2023-06-08,8.58,8.62,8.58,8.61,55712.0
2023-06-09,8.6,8.6,8.57,8.59,24102.0
2023-06-13,8.59,8.61,8.55,8.56,55764.0
2023-06-14,8.52,8.55,8.52,8.54,57457.0
2023-06-15,8.51,8.53,8.5,8.51,133897.0
2023-06-16,8.48,8.48,8.42,8.42,112839.0
2023-06-19,8.41,8.41,8.36,8.36,115463.0
2023-06-20,8.35,8.35,8.28,8.29,293640.0
2023-06-21,8.31,8.33,8.3,8.32,79504.0
2023-06-22,8.37,8.51,8.36,8.51,152167.0
2023-06-23,8.52,8.63,8.51,8.62,126879.0
2023-06-26,8.64,8.67,8.63,8.66,85039.0
2023-06-27,8.62,8.62,8.59,8.6,33888.0
2023-06-28,8.57,8.57,8.49,8.5,505941.0
2023-06-29,8.47,8.51,8.47,8.5,18892.0
2023-06-30,8.5,8.54,8.49,8.49,82393.0
2023-07-03,8.49,8.49,8.43,8.44,49621.0
2023-07-04,8.45,8.46,8.39,8.4,168194.0
2023-07-05,8.42,8.45,8.41,8.44,90649.0
2023-07-06,8.49,8.56,8.49,8.55,149734.0
2023-07-07,8.67,8.71,8.67,8.7,181800.0
2023-07-10,8.68,8.74,8.66,8.74,61049.0
2023-07-11,8.67,8.67,8.64,8.64,30231.0
2023-07-12,8.57,8.59,8.57,8.58,129984.0
2023-07-13,8.48,8.5,8.45,8.46,60289.0
2023-07-14,8.42,8.43,8.38,8.4,36972.0
2023-07-17,8.4,8.41,8.39,8.4,14693.0
2023-07-18,8.42,8.45,8.41,8.43,27534.0
2023-07-19,8.37,8.38,8.35,8.38,105286.0
2023-07-20,8.36,8.37,8.3,8.37,86889.0
2023-07-21,8.39,8.41,8.38,8.38,80896.0
2023-07-24,8.39,8.4,8.37,8.38,89331.0
2023-07-25,8.35,8.38,8.35,8.36,42366.0
2023-07-26,8.34,8.35,8.27,8.28,130514.0
2023-07-27,8.27,8.28,8.2,8.21,77594.0
2023-07-28,8.28,8.34,8.28,8.29,281400.0
2023-07-31,8.28,8.32,8.25,8.29,131738.0
2023-08-01,8.25,8.26,8.22,8.23,47245.0
2023-08-02,8.29,8.36,8.29,8.35,38479.0
2023-08-03,8.41,8.43,8.39,8.42,102592.0
2023-08-04,8.41,8.45,8.41,8.41,41071.0
2023-08-07,8.42,8.43,8.41,8.42,45332.0
2023-08-08,8.38,8.41,8.38,8.4,37354.0
2023-08-09,8.43,8.43,8.38,8.38,79114.0
2023-08-10,8.38,8.4,8.36,8.36,70208.0
2023-08-11,8.39,8.39,8.36,8.39,51710.0
2023-08-14,8.43,8.47,8.41,8.45,95048.0
2023-08-15,8.46,8.46,8.42,8.43,38821.0
2023-08-16,8.51,8.56,8.51,8.55,51962.0
2023-08-17,8.6,8.66,8.6,8.61,91433.0
2023-08-18,8.63,8.63,8.59,8.61,34423.0
2023-08-21,8.63,8.64,8.62,8.63,28531.0
2023-08-22,8.65,8.68,8.63,8.64,19462.0
2023-08-23,8.65,8.65,8.58,8.59,41881.0
2023-08-24,8.58,8.59,8.55,8.56,37824.0
2023-08-25,8.66,8.67,8.64,8.65,29020.0
2023-08-28,8.6,8.62,8.59,8.6,28295.0
2023-08-29,8.58,8.58,8.54,8.54,16472.0
2023-08-30,8.48,8.48,8.4,8.42,65026.0
2023-08-31,8.42,8.42,8.39,8.41,150940.0
2023-09-01,8.42,8.45,8.42,8.43,69320.0
2023-09-04,8.39,8.39,8.35,8.39,191823.0
2023-09-05,8.41,8.43,8.39,8.39,104303.0
2023-09-06,8.4,8.46,8.4,8.45,100961.0
2023-09-07,8.49,8.55,8.49,8.53,64262.0
2023-09-08,8.52,8.58,8.52,8.56,21999.0
2023-09-11,8.55,8.58,8.51,8.52,9571.0
2023-09-12,8.5,8.54,8.49,8.49,35090.0
2023-09-13,8.51,8.56,8.51,8.54,47933.0
2023-09-14,8.54,8.54,8.5,8.5,1317.0
2023-09-15,8.4,8.4,8.35,8.38,171550.0
2023-09-18,8.43,8.47,8.43,8.46,105513.0
2023-09-19,8.49,8.51,8.49,8.5,65610.0
2023-09-20,8.54,8.57,8.54,8.55,101420.0
2023-09-21,8.59,8.68,8.59,8.67,137842.0
2023-09-22,8.78,8.8,8.67,8.68,163144.0
2023-09-25,8.71,8.72,8.67,8.68,56542.0
2023-09-26,8.68,8.72,8.68,8.71,50279.0
2023-09-27,8.74,8.75,8.72,8.73,27623.0
2023-09-28,8.73,8.75,8.7,8.72,13547.0
2023-09-29,8.69,8.71,8.67,8.7,171134.0
2023-10-02,8.72,8.74,8.7,8.73,41756.0
2023-10-03,8.85,8.88,8.81,8.85,117830.0
2023-10-04,8.89,8.92,8.87,8.9,53491.0
2023-10-05,8.89,8.91,8.84,8.85,53992.0
2023-10-06,8.85,8.86,8.81,8.82,44222.0
2023-10-09,8.81,8.81,8.78,8.81,34233.0
2023-10-10,8.76,8.76,8.7,8.72,147537.0
2023-10-11,8.7,8.7,8.66,8.67,141375.0
2023-10-12,8.65,8.67,8.64,8.65,115021.0
2023-10-13,8.74,8.76,8.69,8.71,39689.0
2023-10-16,8.74,8.76,8.74,8.75,27192.0
2023-10-17,8.71,8.73,8.67,8.69,33718.0
2023-10-18,8.7,8.73,8.7,8.72,90472.0
2023-10-19,8.81,8.84,8.81,8.84,39054.0
2023-10-20,8.9,8.94,8.89,8.92,26214.0
2023-10-23,8.98,9.0,8.97,8.99,115876.0
2023-10-24,8.99,9.0,8.95,8.98,77034.0
2023-10-25,8.94,9.0,8.94,8.98,125826.0
2023-10-26,9.04,9.07,9.02,9.03,84970.0
2023-10-27,9.01,9.01,8.98,9.01,44216.0
2023-10-30,9.09,9.11,9.04,9.08,135639.0
2023-10-31,9.06,9.09,9.03,9.09,98273.0
2023-11-01,9.04,9.06,9.0,9.01,32619.0
2023-11-02,8.94,8.94,8.88,8.92,154058.0
2023-11-03,8.81,8.84,8.8,8.82,69207.0
2023-11-06,8.78,8.81,8.77,8.8,56584.0
2023-11-07,8.81,8.85,8.81,8.82,382816.0
2023-11-08,8.82,8.82,8.79,8.81,26480.0
2023-11-09,8.78,8.78,8.73,8.77,41614.0
2023-11-10,8.8,8.84,8.8,8.82,16147.0
2023-11-13,8.8,8.85,8.8,8.85,83601.0
2023-11-14,8.78,8.79,8.75,8.76,11494.0
2023-11-15,8.61,8.64,8.6,8.635,96786.0
2023-11-16,8.63,8.69,8.625,8.68,20958.0
2023-11-17,8.68,8.705,8.68,8.7,60953.0
2023-11-20,8.69,8.69,8.685,8.69,9644.0
2023-11-21,8.66,8.675,8.66,8.66,26391.0
2023-11-22,8.66,8.69,8.655,8.68,10308.0
2023-11-23,8.71,8.73,8.7,8.73,4092.0
2023-11-24,8.72,8.72,8.69,8.715,25374.0
2023-11-27,8.71,8.78,8.71,8.775,23343.0
2023-11-28,8.73,8.745,8.72,8.745,36249.0
2023-11-29,8.75,8.75,8.7,8.73,43986.0
2023-11-30,8.73,8.74,8.69,8.7,15719.0
2023-12-01,8.7,8.72,8.68,8.68,129221.0
2023-12-04,8.61,8.63,8.58,8.61,127833.0
2023-12-05,8.71,8.72,8.69,8.7,4236.0
2023-12-06,8.69,8.69,8.55,8.57,164969.0
2023-12-07,8.59,8.61,8.575,8.58,16360.0
2023-12-08,8.61,8.62,8.55,8.55,18452.0
2023-12-11,8.55,8.56,8.52,8.55,26089.0
2023-12-12,8.54,8.54,8.49,8.5,39700.0
2023-12-13,8.52,8.52,8.46,8.48,45717.0
2023-12-14,8.37,8.37,8.34,8.34,100360.0
2023-12-15,8.29,8.3,8.24,8.27,73613.0
2023-12-18,8.3,8.31,8.27,8.28,44638.0
2023-12-19,8.27,8.27,8.21,8.22,18232.0
2023-12-20,8.17,8.17,8.14,8.15,257323.0
2023-12-21,8.19,8.22,8.18,8.21,61184.0
2023-12-22,8.2,8.21,8.19,8.21,43254.0
2023-12-27,8.15,8.15,8.12,8.14,175016.0
2023-12-28,8.11,8.12,8.08,8.08,44356.0
2023-12-29,8.08,8.12,8.08,8.12,30604.0
2024-01-02,8.1,8.11,8.06,8.08,41803.0
2024-01-03,8.15,8.19,8.15,8.17,105891.0
2024-01-04,8.21,8.24,8.2,8.22,101614.0
2024-01-05,8.22,8.23,8.2,8.23,40433.0
2024-01-08,8.25,8.28,8.22,8.27,49042.0
2024-01-09,8.2,8.21,8.18,8.2,57324.0
2024-01-10,8.23,8.27,8.22,8.26,70415.0
2024-01-11,8.23,8.24,8.21,8.22,22892.0
2024-01-12,8.25,8.26,8.22,8.25,17661.0
2024-01-15,8.25,8.25,8.22,8.23,27399.0
2024-01-16,8.27,8.35,8.27,8.33,54809.0
2024-01-17,8.34,8.375,8.34,8.37,29029.0
2024-01-18,8.42,8.44,8.39,8.41,66003.0
2024-01-19,8.33,8.35,8.3,8.34,121052.0
2024-01-22,8.29,8.31,8.26,8.27,44883.0
2024-01-23,8.27,8.27,8.21,8.23,56318.0
2024-01-24,8.2,8.245,8.2,8.225,62461.0
2024-01-25,8.21,8.22,8.19,8.19,39885.0
2024-01-29,8.18,8.19,8.16,8.16,22338.0
2024-01-30,8.13,8.17,8.1,8.15,135238.0
2024-01-31,8.14,8.18,8.06,8.07,222187.0
2024-02-01,8.14,8.18,8.12,8.17,38724.0
2024-02-02,8.13,8.13,8.04,8.05,68923.0
2024-02-05,8.11,8.15,8.11,8.13,27515.0
2024-02-06,8.16,8.22,8.16,8.18,69736.0
2024-02-07,8.14,8.16,8.11,8.14,188277.0
2024-02-08,8.11,8.13,8.1,8.13,16304.0
2024-02-09,8.11,8.14,8.11,8.13,79452.0
2024-02-12,8.16,8.17,8.13,8.16,70897.0
2024-02-13,8.15,8.18,8.14,8.18,126067.0
2024-02-14,8.28,8.29,8.24,8.25,73073.0
2024-02-15,8.17,8.185,8.15,8.18,154165.0
2024-02-16,8.07,8.14,8.07,8.11,40074.0
2024-02-19,8.11,8.13,8.09,8.11,841655.0
2024-02-20,8.11,8.14,8.1,8.12,482981.0
2024-02-21,8.16,8.185,8.12,8.165,24180.0
2024-02-22,8.17,8.19,8.15,8.15,31543.0
2024-02-23,8.1,8.13,8.1,8.12,130344.0
2024-02-26,8.09,8.13,8.07,8.12,67562.0
2024-02-27,8.13,8.16,8.09,8.1,64712.0
2024-02-28,8.08,8.115,8.08,8.095,38179.0
2024-02-29,8.1,8.12,8.05,8.05,39798.0
2024-03-01,8.04,8.05,7.99,8.0,95921.0
2024-03-04,7.98,8.02,7.98,8.01,50254.0
2024-03-05,8.0,8.04,8.0,8.01,43856.0
2024-03-06,8.03,8.05,7.99,8.0,56777.0
2024-03-07,7.96,7.975,7.93,7.94,57326.0
2024-03-08,7.89,7.9,7.835,7.85,290975.0
2024-03-11,7.91,8.0,7.91,7.99,51792.0
2024-03-12,7.98,7.99,7.965,7.98,68750.0
2024-03-13,7.975,7.98,7.955,7.975,144663.0
2024-03-14,7.97,7.995,7.96,7.98,84812.0
2024-03-15,8.05,8.1,8.03,8.04,30187.0
2024-03-18,8.04,8.06,8.02,8.02,38706.0
2024-03-19,8.02,8.03,7.99,7.99,34722.0
2024-03-20,7.98,8.01,7.97,8.01,55209.0
2024-03-21,7.95,7.98,7.92,7.92,29260.0
2024-03-22,7.93,7.97,7.93,7.94,22315.0
2024-03-25,7.89,7.9,7.88,7.89,22799.0
2024-03-26,7.93,7.93,7.89,7.93,6405.0
2024-03-27,7.94,7.94,7.89,7.895,13564.0
2024-03-28,7.83,7.84,7.81,7.81,46195.0
2024-04-02,7.84,7.86,7.81,7.83,55042.0
2024-04-03,7.87,7.95,7.87,7.94,175245.0
2024-04-04,7.91,7.915,7.895,7.9,61182.0
2024-04-05,7.97,7.99,7.94,7.95,37634.0
2024-04-08,7.94,7.95,7.94,7.945,43988.0
2024-04-09,7.9,7.91,7.9,7.9,24154.0
2024-04-10,7.88,7.89,7.86,7.885,215414.0
2024-04-11,7.97,7.99,7.91,7.93,567419.0
2024-04-12,7.95,7.96,7.94,7.95,207392.0
2024-04-15,8.0,8.005,7.98,7.99,36898.0
2024-04-16,8.07,8.17,8.065,8.125,170909.0
2024-04-17,8.14,8.15,8.12,8.135,82397.0
2024-04-18,8.11,8.12,8.1,8.11,45295.0
2024-04-19,8.16,8.26,8.16,8.195,65643.0
2024-04-22,8.13,8.13,8.08,8.12,81838.0
2024-04-23,8.09,8.09,8.065,8.08,46106.0
2024-04-24,8.05,8.08,8.035,8.08,63801.0
2024-04-26,8.19,8.2,8.17,8.19,111662.0
2024-04-29,8.14,8.15,8.12,8.13,66725.0
2024-04-30,8.13,8.14,8.11,8.115,30351.0
2024-05-01,8.19,8.21,8.175,8.19,60242.0
2024-05-02,8.19,8.2,8.175,8.175,11838.0
2024-05-03,8.15,8.15,8.13,8.14,13211.0
2024-05-06,8.12,8.12,8.09,8.1,55282.0
2024-05-07,8.04,8.07,7.98,7.98,131365.0
2024-05-08,7.97,7.98,7.96,7.97,14252.0
2024-05-09,7.98,8.04,7.98,8.03,9359.0
2024-05-10,8.02,8.02,7.99,8.005,61496.0
2024-05-13,8.02,8.035,8.015,8.025,30885.0
2024-05-14,8.03,8.04,8.02,8.03,9428.0
2024-05-15,7.99,8.01,7.97,8.0,68861.0
2024-05-16,7.94,7.94,7.86,7.87,194271.0
2024-05-17,7.92,7.955,7.91,7.955,21798.0
2024-05-20,7.91,7.92,7.89,7.9,156217.0
2024-05-21,7.91,7.93,7.91,7.92,166886.0
2024-05-22,7.9,7.92,7.89,7.91,161464.0
2024-05-23,7.99,8.01,7.96,7.96,78686.0
2024-05-24,8.05,8.06,8.03,8.05,550699.0
2024-05-27,8.02,8.02,7.99,7.99,174893.0
2024-05-28,7.98,8.015,7.98,8.0,43109.0
2024-05-29,8.07,8.12,8.07,8.1,60991.0
2024-05-30,8.19,8.19,8.15,8.165,40339.0
2024-05-31,8.11,8.13,8.09,8.095,76329.0
2024-06-03,8.03,8.035,8.02,8.025,55290.0
2024-06-04,8.04,8.055,8.025,8.05,39334.0
2024-06-05,8.05,8.05,8.01,8.03,75097.0
2024-06-06,7.98,7.98,7.96,7.97,170926.0
2024-06-07,7.96,7.96,7.94,7.94,65976.0
2024-06-11,8.01,8.07,8.01,8.05,181964.0
2024-06-12,8.08,8.1,8.075,8.09,32125.0
2024-06-13,8.02,8.06,8.02,8.06,25178.0
2024-06-14,8.06,8.085,8.06,8.085,31793.0
2024-06-17,8.1,8.11,8.08,8.095,40835.0
2024-06-18,8.06,8.06,8.035,8.04,52321.0
2024-06-19,8.03,8.06,8.03,8.05,38524.0
2024-06-20,8.05,8.065,8.05,8.06,38886.0
2024-06-21,8.03,8.055,8.02,8.02,35979.0
2024-06-24,8.07,8.09,8.07,8.09,5193.0
2024-06-25,8.03,8.04,7.99,7.99,112304.0
2024-06-26,8.02,8.075,8.02,8.04,74300.0
2024-06-27,8.13,8.165,8.085,8.085,52423.0
2024-06-28,8.01,8.04,8.0,8.04,49148.0
2024-07-01,8.1,8.11,8.07,8.1,24019.0
2024-07-02,8.07,8.125,8.07,8.09,18951.0
2024-07-03,8.1,8.1,8.08,8.08,88722.0
2024-07-04,8.0,8.02,7.99,7.99,22975.0
2024-07-05,8.02,8.02,8.0,8.01,1524.0
2024-07-08,8.05,8.07,8.04,8.07,21588.0
2024-07-09,8.025,8.025,8.0,8.005,5473.0
2024-07-10,8.05,8.06,8.02,8.02,24854.0
2024-07-11,7.94,7.96,7.93,7.96,13268.0
2024-07-12,7.91,7.91,7.875,7.885,374698.0
2024-07-15,7.82,7.84,7.8,7.83,82591.0
2024-07-16,7.81,7.85,7.81,7.84,20459.0
2024-07-17,7.8,7.805,7.76,7.78,120128.0
2024-07-18,7.8,7.82,7.78,7.82,152059.0
2024-07-19,7.92,7.93,7.89,7.9,46272.0
2024-07-22,7.94,7.95,7.92,7.95,219518.0
2024-07-23,7.885,7.89,7.86,7.88,15775.0
2024-07-24,7.91,7.92,7.885,7.905,26242.0
2024-07-25,7.98,8.0,7.96,8.0,43492.0
2024-07-26,7.96,7.96,7.93,7.95,17569.0
2024-07-29,7.88,7.89,7.88,7.885,25282.0
2024-07-30,7.97,7.97,7.92,7.92,44381.0
2024-07-31,7.87,7.88,7.79,7.79,112355.0
2024-08-01,7.73,7.755,7.72,7.75,59290.0
2024-08-02,7.92,7.965,7.92,7.955,126692.0
2024-08-05,8.11,8.26,8.1,8.25,324920.0
2024-08-06,8.26,8.27,8.18,8.2,186865.0
2024-08-07,8.25,8.25,8.15,8.185,31063.0
2024-08-08,8.22,8.245,8.21,8.22,20366.0
2024-08-09,8.12,8.17,8.1,8.115,75799.0
2024-08-12,8.07,8.09,8.05,8.085,107909.0
2024-08-13,8.08,8.09,8.07,8.075,16164.0
2024-08-14,8.02,8.05,7.995,8.05,40024.0
2024-08-15,8.02,8.04,8.0,8.04,53402.0
2024-08-16,7.94,7.96,7.92,7.94,46039.0
2024-08-19,7.94,7.94,7.9,7.93,80033.0
2024-08-20,7.88,7.915,7.88,7.905,32487.0
2024-08-21,7.94,7.94,7.88,7.89,24495.0
2024-08-22,7.86,7.87,7.85,7.855,34090.0
2024-08-23,7.9,7.9,7.86,7.875,34444.0
2024-08-26,7.83,7.84,7.8,7.81,22104.0
2024-08-27,7.8,7.83,7.79,7.82,92921.0
2024-08-28,7.86,7.88,7.835,7.835,17062.0
2024-08-29,7.87,7.875,7.84,7.85,85380.0
2024-08-30,7.81,7.83,7.81,7.82,19185.0
2024-09-02,7.84,7.84,7.79,7.79,36963.0
2024-09-03,7.8,7.81,7.78,7.8,12366.0
2024-09-04,7.9,7.96,7.89,7.94,104773.0
2024-09-05,7.93,7.93,7.89,7.91,32603.0
2024-09-06,7.91,7.91,7.85,7.87,54623.0
2024-09-09,7.99,7.99,7.89,7.9,19237.0
2024-09-10,7.84,7.87,7.83,7.86,68571.0
2024-09-11,7.86,7.91,7.86,7.9,215857.0
2024-09-12,7.84,7.84,7.78,7.79,36264.0
2024-09-13,7.74,7.78,7.72,7.76,91642.0
2024-09-16,7.73,7.75,7.72,7.75,118342.0
2024-09-17,7.72,7.74,7.71,7.72,62644.0
2024-09-18,7.74,7.74,7.73,7.73,8439.0
2024-09-19,7.72,7.74,7.64,7.69,52728.0
2024-09-20,7.64,7.69,7.63,7.68,91015.0
2024-09-23,7.72,7.745,7.7,7.72,18716.0
2024-09-24,7.725,7.76,7.7,7.72,21900.0
2024-09-25,7.69,7.76,7.69,7.75,54597.0
2024-09-26,7.7,7.7,7.66,7.66,39233.0
2024-09-27,7.65,7.68,7.65,7.67,45812.0
2024-09-30,7.63,7.64,7.595,7.62,51603.0
2024-10-01,7.65,7.695,7.65,7.68,23887.0
2024-10-02,7.7,7.7,7.675,7.69,7033.0
2024-10-03,7.68,7.7,7.68,7.7,14095.0
2024-10-04,7.77,7.79,7.74,7.75,48241.0
2024-10-07,7.74,7.74,7.68,7.7,21903.0
2024-10-08,7.7,7.73,7.67,7.71,57394.0
2024-10-09,7.68,7.73,7.67,7.73,33072.0
2024-10-10,7.69,7.7,7.66,7.67,35103.0
2024-10-11,7.69,7.7,7.68,7.69,115643.0
2024-10-14,7.65,7.68,7.63,7.68,138527.0
2024-10-15,7.61,7.62,7.57,7.58,57075.0
2024-10-16,7.61,7.62,7.59,7.6,9392.0
2024-10-17,7.55,7.58,7.53,7.56,73193.0
2024-10-18,7.59,7.64,7.59,7.63,76910.0
2024-10-21,7.57,7.58,7.56,7.56,77542.0
2024-10-22,7.63,7.7,7.63,7.7,163933.0
2024-10-23,7.69,7.7,7.67,7.69,99056.0
2024-10-24,7.71,7.71,7.66,7.7,25905.0
2024-10-25,7.69,7.69,7.665,7.69,3532.0
2024-10-28,7.68,7.71,7.68,7.695,17606.0
2024-10-29,7.66,7.665,7.65,7.66,8758.0
2024-10-30,7.68,7.74,7.68,7.73,67319.0
2024-10-31,7.74,7.78,7.74,7.78,42209.0
2024-11-01,7.84,7.85,7.795,7.795,79766.0
2024-11-04,7.77,7.79,7.745,7.745,58253.0
2024-11-05,7.77,7.8,7.77,7.77,42918.0
2024-11-06,7.74,7.745,7.7,7.71,78357.0
2024-11-07,7.68,7.765,7.68,7.72,41899.0
2024-11-08,7.62,7.65,7.61,7.63,30298.0
2024-11-11,7.67,7.675,7.65,7.67,13089.0
2024-11-12,7.68,7.7,7.66,7.66,8098.0
2024-11-13,7.74,7.75,7.72,7.72,10500.0
2024-11-14,7.69,7.71,7.68,7.685,3308.0
2024-11-15,7.67,7.67,7.64,7.64,45332.0
2024-11-18,7.67,7.67,7.63,7.63,23955.0
2024-11-19,7.62,7.62,7.49,7.535,125682.0
2024-11-20,7.57,7.615,7.57,7.605,11450.0
2024-11-21,7.6,7.62,7.575,7.62,29748.0
2024-11-22,7.56,7.56,7.53,7.53,22633.0
2024-11-25,7.48,7.51,7.48,7.5,7398.0
2024-11-26,7.5,7.585,7.5,7.585,28564.0
2024-11-27,7.54,7.55,7.53,7.53,6788.0
2024-11-28,7.5,7.515,7.48,7.48,26865.0
2024-11-29,7.53,7.56,7.52,7.54,86127.0
2024-12-02,7.5,7.52,7.5,7.52,34927.0
2024-12-03,7.47,7.47,7.45,7.455,34894.0
2024-12-04,7.5,7.54,7.5,7.505,29474.0
2024-12-05,7.48,7.49,7.475,7.49,18038.0
2024-12-06,7.51,7.54,7.51,7.54,22214.0
2024-12-09,7.57,7.59,7.555,7.555,26835.0
2024-12-10,7.53,7.6,7.53,7.57,50824.0
2024-12-11,7.595,7.62,7.595,7.62,21939.0
2024-12-12,7.58,7.63,7.58,7.63,5034.0
2024-12-13,7.68,7.71,7.66,7.67,34179.0
2024-12-16,7.69,7.695,7.68,7.69,18786.0
2024-12-17,7.71,7.71,7.63,7.63,31041.0
2024-12-18,7.64,7.65,7.63,7.64,4207.0
2024-12-19,7.8,7.83,7.79,7.79,95565.0
2024-12-20,7.87,7.91,7.87,7.88,51349.0
2024-12-23,7.85,7.86,7.78,7.78,144143.0
2024-12-24,7.76,7.78,7.75,7.75,20286.0
2024-12-27,7.75,7.75,7.705,7.715,51432.0
2024-12-30,7.74,7.79,7.74,7.76,29127.0
2024-12-31,7.8,7.81,7.79,7.79,77006.0
2025-01-02,7.82,7.83,7.79,7.79,21553.0
2025-01-03,7.78,7.78,7.73,7.73,18593.0
2025-01-06,7.71,7.74,7.7,7.74,23664.0
2025-01-07,7.72,7.74,7.7,7.72,42516.0
2025-01-08,7.75,7.75,7.64,7.65,22270.0
2025-01-09,7.7,7.7,7.69,7.69,11674.0
2025-01-10,7.67,7.73,7.67,7.71,21748.0
2025-01-13,7.79,7.825,7.78,7.81,39510.0
2025-01-14,7.76,7.8,7.76,7.78,15154.0
2025-01-15,7.75,7.8,7.75,7.79,40729.0
2025-01-16,7.67,7.7,7.67,7.69,52883.0
2025-01-17,7.68,7.715,7.675,7.7,33717.0
2025-01-20,7.68,7.7,7.67,7.68,23418.0
2025-01-21,7.64,7.665,7.58,7.63,73902.0
2025-01-22,7.6,7.61,7.585,7.6,24040.0
2025-01-23,7.62,7.665,7.62,7.665,7260.0
2025-01-24,7.63,7.635,7.62,7.62,8030.0
2025-01-28,7.63,7.63,7.61,7.63,9974.0
2025-01-29,7.63,7.63,7.575,7.58,19434.0
2025-01-30,7.58,7.59,7.55,7.55,46220.0
2025-01-31,7.53,7.54,7.5,7.52,60749.0
2025-02-03,7.67,7.69,7.66,7.68,261885.0
2025-02-04,7.615,7.64,7.615,7.63,24072.0
2025-02-05,7.63,7.64,7.62,7.63,7476.0
2025-02-06,7.58,7.59,7.54,7.55,155805.0
2025-02-07,7.56,7.57,7.54,7.57,64755.0
2025-02-10,7.62,7.63,7.58,7.58,28903.0
2025-02-11,7.58,7.6,7.56,7.6,69888.0
2025-02-12,7.59,7.6,7.55,7.56,32997.0
2025-02-13,7.54,7.54,7.51,7.54,11352.0
2025-02-14,7.48,7.53,7.48,7.51,17920.0
2025-02-17,7.58,7.59,7.56,7.56,4520.0
2025-02-18,7.56,7.585,7.56,7.58,33133.0
2025-02-19,7.62,7.67,7.61,7.66,30833.0
2025-02-20,7.68,7.76,7.68,7.74,62156.0
2025-02-21,7.7,7.75,7.7,7.74,61079.0
2025-02-24,7.83,7.83,7.745,7.75,14785.0
2025-02-25,7.79,7.815,7.78,7.785,46346.0
2025-02-26,7.81,7.825,7.8,7.81,13785.0
2025-02-27,7.79,7.79,7.75,7.785,72115.0
2025-02-28,7.84,7.89,7.82,7.86,86505.0
2025-03-03,7.83,7.86,7.795,7.795,45778.0
2025-03-04,7.85,7.89,7.83,7.85,34089.0
2025-03-05,7.89,7.93,7.87,7.9,82766.0
2025-03-06,7.89,7.93,7.89,7.91,136814.0
2025-03-07,7.97,8.05,7.97,8.04,179123.0
2025-03-10,8.03,8.04,8.02,8.02,18613.0
2025-03-11,8.11,8.18,8.08,8.09,283329.0
2025-03-12,8.18,8.25,8.18,8.22,158389.0
2025-03-13,8.19,8.25,8.18,8.25,58703.0
2025-03-14,8.24,8.25,8.2,8.22,242209.0
2025-03-17,8.15,8.17,8.14,8.16,53617.0
2025-03-18,8.1,8.15,8.08,8.13,54607.0
2025-03-19,8.18,8.19,8.14,8.18,31091.0
2025-03-20,8.12,8.12,8.06,8.075,55707.0
2025-03-21,8.1,8.1,8.04,8.08,65357.0
2025-03-24,8.07,8.09,8.07,8.07,38291.0
2025-03-25,8.03,8.07,8.02,8.06,56547.0
2025-03-26,8.0,8.02,7.98,8.0,34556.0
2025-03-27,8.06,8.07,8.03,8.03,37513.0
2025-03-28,8.05,8.07,8.015,8.05,29819.0
2025-03-31,8.15,8.18,8.13,8.18,225231.0
2025-04-01,8.11,8.15,8.1,8.11,92166.0
2025-04-02,8.05,8.09,8.04,8.09,33087.0
2025-04-03,8.27,8.27,8.17,8.18,194365.0
2025-04-04,8.31,8.38,8.27,8.37,207393.0
2025-04-07,8.86,8.87,8.65,8.71,423037.0
2025-04-08,8.63,8.67,8.51,8.51,469643.0
2025-04-09,8.68,8.72,8.57,8.65,339942.0
2025-04-10,8.08,8.27,8.07,8.27,457706.0
2025-04-11,8.44,8.465,8.34,8.34,149272.0
2025-04-14,8.28,8.29,8.21,8.22,255510.0
2025-04-15,8.22,8.22,8.18,8.21,64507.0
2025-04-16,8.22,8.23,8.18,8.23,56414.0
2025-04-17,8.22,8.22,8.16,8.17,44459.0
2025-04-22,8.25,8.25,8.16,8.17,61172.0
2025-04-23,8.01,8.07,8.0,8.055,83530.0
2025-04-24,8.03,8.03,7.99,8.0,42878.0
2025-04-28,7.93,7.98,7.92,7.98,55026.0
2025-04-29,7.96,7.96,7.89,7.91,95792.0
2025-04-30,7.86,7.89,7.86,7.86,46433.0
2025-05-01,7.85,7.87,7.82,7.83,250168.0
2025-05-02,7.84,7.85,7.74,7.74,171057.0
2025-05-05,7.77,7.83,7.77,7.83,100215.0
2025-05-06,7.82,7.84,7.81,7.83,115232.0
2025-05-07,7.81,7.83,7.79,7.79,49108.0
2025-05-08,7.8,7.8,7.76,7.77,90940.0
2025-05-09,7.77,7.77,7.73,7.74,154690.0
2025-05-12,7.7,7.74,7.69,7.73,26962.0
2025-05-13,7.66,7.71,7.65,7.7,72729.0
2025-05-14,7.7,7.73,7.69,7.69,51808.0
2025-05-15,7.71,7.71,7.67,7.68,68014.0
2025-05-16,7.6,7.65,7.58,7.63,97684.0
2025-05-19,7.65,7.7,7.64,7.7,171264.0
2025-05-20,7.64,7.66,7.62,7.63,59740.0
2025-05-21,7.57,7.6,7.57,7.6,62228.0
2025-05-22,7.67,7.69,7.62,7.64,42746.0
2025-05-23,7.64,7.64,7.61,7.62,17844.0
2025-05-26,7.62,7.65,7.62,7.62,22957.0
2025-05-27,7.61,7.64,7.58,7.59,21993.0
2025-05-28,7.55,7.6,7.54,7.6,21614.0
2025-05-29,7.57,7.59,7.57,7.58,70917.0
2025-05-30,7.6,7.61,7.56,7.57,18273.0
2025-06-02,7.58,7.6,7.56,7.6,36309.0
2025-06-03,7.53,7.56,7.52,7.535,30538.0
2025-06-04,7.52,7.52,7.46,7.47,78737.0
2025-06-05,7.46,7.49,7.45,7.48,54348.0
2025-06-06,7.47,7.5,7.46,7.5,27471.0
2025-06-10,7.47,7.47,7.42,7.44,88160.0
2025-06-11,7.41,7.43,7.39,7.42,205458.0
2025-06-12,7.42,7.45,7.42,7.45,87460.0
2025-06-13,7.44,7.5,7.44,7.48,307537.0
2025-06-16,7.46,7.49,7.44,7.49,50180.0
2025-06-17,7.49,7.5,7.46,7.49,152253.0
2025-06-18,7.49,7.5,7.47,7.49,82881.0
2025-06-19,7.5,7.52,7.48,7.5,83482.0
2025-06-20,7.5,7.55,7.5,7.52,173701.0
2025-06-23,7.55,7.59,7.54,7.55,101349.0
2025-06-24,7.48,7.49,7.45,7.47,145352.0
2025-06-25,7.46,7.49,7.46,7.475,75937.0
2025-06-26,7.5,7.5,7.475,7.48,99961.0
2025-06-27,7.45,7.5,7.42,7.5,126547.0
2025-06-30,7.48,7.49,7.45,7.48,98450.0
2025-07-01,7.46,7.49,7.46,7.48,57633.0
2025-07-02,7.46,7.49,7.42,7.43,15621.0
2025-07-03,7.43,7.48,7.43,7.45,6029.0
2025-07-04,7.43,7.43,7.43,7.43,1526.0
2025-07-07,7.43,7.47,7.43,7.44,140041.0
2025-07-08,7.49,7.49,7.44,7.47,51178.0
2025-07-09,7.48,7.5,7.46,7.49,22243.0
2025-07-10,7.46,7.46,7.44,7.45,14763.0
2025-07-11,7.43,7.48,7.43,7.45,29214.0
2025-07-14,7.49,7.49,7.46,7.46,25840.0
2025-07-15,7.42,7.45,7.42,7.42,50768.0
2025-07-16,7.47,7.495,7.47,7.48,32253.0
2025-07-17,7.46,7.46,7.42,7.42,37357.0
2025-07-18,7.39,7.39,7.3,7.31,88548.0
2025-07-21,7.34,7.41,7.34,7.4,43826.0
2025-07-22,7.38,7.41,7.38,7.38,15678.0
2025-07-23,7.35,7.36,7.33,7.33,7310.0
2025-07-24,7.35,7.37,7.35,7.35,5312.0
2025-07-25,7.4,7.41,7.4,7.4,17326.0
2025-07-28,7.38,7.4,7.38,7.38,6946.0
2025-07-29,7.42,7.42,7.39,7.41,7616.0
2025-07-30,7.39,7.39,7.32,7.34,22060.0
2025-07-31,7.36,7.37,7.34,7.34,27909.0
2025-08-01,7.41,7.44,7.41,7.43,29423.0
2025-08-04,7.45,7.45,7.42,7.43,17507.0
2025-08-05,7.36,7.37,7.32,7.33,146379.0
2025-08-06,7.33,7.33,7.26,7.27,158091.0
2025-08-07,7.28,7.3,7.27,7.29,41668.0
2025-08-08,7.31,7.31,7.28,7.31,45690.0
2025-08-11,7.28,7.3,7.27,7.28,36843.0
2025-08-12,7.28,7.28,7.24,7.24,47197.0
2025-08-13,7.23,7.3,7.23,7.28,53211.0
2025-08-14,7.27,7.27,7.23,7.24,35449.0
2025-08-15,7.25,7.25,7.2,7.2,14391.0
2025-08-18,7.24,7.24,7.19,7.19,19516.0
2025-08-19,7.21,7.25,7.21,7.24,12542.0
2025-08-20,7.23,7.25,7.18,7.21,304471.0
2025-08-21,7.17,7.18,7.13,7.13,31803.0
2025-08-22,7.12,7.16,7.12,7.15,64797.0
2025-08-25,7.11,7.16,7.09,7.15,54277.0
2025-08-26,7.17,7.19,7.16,7.19,11805.0
2025-08-27,7.15,7.18,7.15,7.17,12535.0
2025-08-28,7.16,7.17,7.14,7.14,66242.0
2025-08-29,7.15,7.17,7.14,7.15,35465.0
2025-09-01,7.16,7.21,7.16,7.19,28355.0
2025-09-02,7.2,7.21,7.19,7.21,18175.0
2025-09-03,7.23,7.34,7.23,7.33,126268.0
2025-09-04,7.3,7.3,7.25,7.25,72377.0
2025-09-05,7.23,7.24,7.21,7.21,18779.0
2025-09-08,7.25,7.25,7.24,7.24,9015.0
2025-09-09,7.24,7.3,7.24,7.29,13137.0
2025-09-10,7.28,7.29,7.26,7.26,4755.0
2025-09-11,7.26,7.28,7.26,7.27,12080.0
2025-09-12,7.25,7.25,7.21,7.22,11122.0
2025-09-15,7.26,7.28,7.23,7.23,137779.0
2025-09-16,7.22,7.22,7.2,7.2,1728.0
2025-09-17,7.23,7.27,7.23,7.26,75988.0
2025-09-18,7.29,7.32,7.29,7.32,32880.0
2025-09-19,7.28,7.3,7.26,7.29,7832.0
2025-09-22,7.28,7.28,7.26,7.26,12078.0
2025-09-23,7.27,7.27,7.22,7.23,1983.0
2025-09-24,7.29,7.33,7.29,7.33,25931.0
2025-09-25,7.35,7.35,7.3,7.32,19344.0
2025-09-26,7.32,7.32,7.29,7.31,47645.0
2025-09-29,7.28,7.28,7.23,7.23,5829.0
2025-09-30,7.25,7.25,7.22,7.25,32654.0
2025-10-01,7.26,7.29,7.26,7.26,26696.0
2025-10-02,7.2,7.2,7.17,7.17,36031.0
2025-10-03,7.18,7.18,7.14,7.14,57230.0
2025-10-06,7.13,7.16,7.12,7.15,25931.0
2025-10-07,7.17,7.2,7.15,7.17,13975.0
2025-10-08,7.16,7.21,7.16,7.19,11889.0
2025-10-09,7.15,7.17,7.14,7.17,18175.0
2025-10-10,7.19,7.2,7.17,7.17,28860.0
2025-10-13,7.23,7.25,7.205,7.25,31769.0
2025-10-14,7.22,7.26,7.22,7.24,27035.0
2025-10-15,7.19,7.19,7.15,7.16,151968.0
2025-10-16,7.12,7.15,7.06,7.1,67247.0
2025-10-17,7.12,7.16,7.11,7.16,82855.0
2025-10-20,7.16,7.17,7.12,7.13,96153.0
2025-10-21,7.09,7.1,7.06,7.06,32970.0
2025-10-22,7.12,7.15,7.12,7.13,45048.0
2025-10-23,7.14,7.16,7.13,7.13,31653.0
2025-10-24,7.11,7.14,7.11,7.14,17915.0
2025-10-27,7.11,7.12,7.1,7.11,17659.0
2025-10-28,7.11,7.15,7.11,7.14,48622.0
2025-10-29,7.16,7.23,7.16,7.23,27434.0
2025-10-30,7.24,7.26,7.23,7.23,5540.0
2025-10-31,7.21,7.26,7.21,7.22,11135.0
2025-11-03,7.27,7.31,7.25,7.26,67114.0
2025-11-04,7.26,7.33,7.26,7.33,94537.0
2025-11-05,7.33,7.38,7.31,7.33,100263.0
2025-11-06,7.29,7.31,7.28,7.3,14391.0
2025-11-07,7.33,7.37,7.3,7.35,31176.0
2025-11-10,7.34,7.34,7.3,7.31,21960.0
2025-11-11,7.27,7.3,7.26,7.3,52707.0
2025-11-12,7.3,7.32,7.29,7.31,3523.0
2025-11-13,7.33,7.4,7.32,7.39,33590.0
2025-11-14,7.46,7.48,7.44,7.46,107135.0
2025-11-17,7.48,7.49,7.44,7.44,42370.0
2025-11-18,7.5,7.6,7.5,7.59,118424.0
2025-11-19,7.59,7.61,7.57,7.61,54329.0
2025-11-20,7.58,7.58,7.51,7.51,40934.0
2025-11-21,7.65,7.68,7.61,7.65,67956.0
2025-11-24,7.58,7.58,7.54,7.55,72830.0
2025-11-25,7.5,7.56,7.5,7.54,63705.0
2025-11-26,7.45,7.48,7.44,7.47,7311.0