Date,Open,High,Low,Close,Volume
2010-12-07,7.949756505618861,7.949756505618861,7.949756505618861,7.949756505618861,0.0
2010-12-08,7.896485837436552,7.896485837436552,7.896485837436552,7.896485837436552,0.0
2010-12-09,7.935968208244067,7.983346700303137,7.928071541878371,7.975450787004994,15475.0
2010-12-10,8.00308820368215,8.00308820368215,8.00308820368215,8.00308820368215,5000.0
2010-12-13,8.02282957770241,8.02677791103223,8.010985330780533,8.014932911042772,45062.0
2010-12-14,8.054414533549405,8.054414533549405,8.034673622315218,8.034673622315218,20050.0
2010-12-15,8.042569718045284,8.054413962719378,8.042569718045284,8.050465630138868,10345.0
2010-12-16,8.014929664869465,8.054412229109012,8.014929664869465,8.05441222910901,20000.0
2010-12-17,8.050465538230481,8.050465538230481,8.042569626227042,8.042569626227042,12450.0
2010-12-20,8.022825887901313,8.022825887901313,7.983343325829244,7.991239988857104,1102.0
2010-12-21,7.987294091379846,7.987294091379846,7.987294091379846,7.987294091379846,10250.0
2010-12-22,8.030727023345072,8.030727023345072,8.030727023345072,8.030727023345076,2262.0
2010-12-23,8.054414043088562,8.066259040948287,8.054414043088562,8.066259040948287,1000.0
2010-12-24,8.066259040948287,8.066259040948287,8.066259040948287,8.066259040948287,0.0
2010-12-29,8.022829616447481,8.022829616447481,8.022829616447481,8.022829616447481,500.0
2010-12-30,8.058363037036463,8.066259702924336,8.058363037036463,8.058363037036463,20242.0
2010-12-31,8.058363037036463,8.058363037036463,8.058363037036463,8.058363037036463,0.0
2011-01-04,8.0030894030292,8.0030894030292,7.955710151764525,7.971503486541965,24125.0
2011-01-05,7.955708834285663,7.955708834285663,7.928071256069621,7.928071256069621,5958.0
2011-01-06,7.884638324104392,7.884638324104392,7.884638324104392,7.884638324104392,375.0
2011-01-07,7.884638324104392,7.884638324104392,7.884638324104392,7.884638324104392,0.0
2011-01-10,7.8372615991405565,7.8372615991405565,7.8372615991405565,7.837261599140561,10000.0
2011-01-11,7.8372615991405565,7.8372615991405565,7.8372615991405565,7.837261599140561,0.0
2011-01-12,8.042570779580275,8.042570779580275,7.892537133987756,7.892537133987756,20209.0
2011-01-13,7.892537133987756,7.892537133987756,7.892537133987756,7.892537133987756,0.0
2011-01-14,8.014931918388061,8.03467358259214,8.014931918388061,8.026776916910508,1211.0
2011-01-17,8.026776916910508,8.026776916910508,8.026776916910508,8.026776916910508,0.0
2011-01-18,7.987295446294657,8.046518940963129,7.987295446294657,8.0386230272569,10990.0
2011-01-19,8.149171233464665,8.149171233464665,8.089947754176645,8.089947754176645,1676.0
2011-01-20,8.014932911042772,8.014932911042772,8.014932911042772,8.014932911042772,354.0
2011-01-21,8.007034503852044,8.007034503852044,7.959655271716921,7.959655271716921,11950.0
2011-01-24,8.022829616447481,8.022829616447481,8.022829616447481,8.022829616447481,150.0
2011-01-25,8.05046534018458,8.06231033749949,8.05046534018458,8.06231033749949,400.0
2011-01-27,8.06231033749949,8.06231033749949,8.06231033749949,8.06231033749949,0.0
2011-01-28,8.018881614491569,8.018881614491569,8.018881614491569,8.018881614491569,2999.0
2011-01-31,7.955709374239664,7.955709374239664,7.955709374239664,7.955709374239664,1000.0
2011-02-01,8.030727023345072,8.030727023345072,8.030727023345072,8.030727023345076,500.0
2011-02-02,8.085998586160338,8.085998586160338,8.062309347506798,8.074154343367226,3504.0
2011-02-03,8.113635064419233,8.113635064419233,8.113635064419233,8.113635064419233,2450.0
2011-02-04,8.168916779700957,8.204451034784261,8.168916779700957,8.204451034784261,1786.0
2011-02-07,8.204444678303577,8.204444678303577,8.188651353583598,8.196548015943588,2961.0
2011-02-08,8.24,8.26,8.24,8.26,2456.0
2011-02-09,8.32,8.32,8.285,8.29,8953.0
2011-02-10,8.295,8.32,8.29,8.315,5516.0
2011-02-11,8.295,8.3,8.29,8.3,7354.0
2011-02-14,8.33,8.38,8.33,8.37,31445.0
2011-02-15,8.385,8.385,8.345,8.345,3596.0
2011-02-16,8.35,8.355,8.35,8.355,5098.0
2011-02-17,8.365,8.365,8.365,8.365,797.0
2011-02-18,8.34,8.34,8.34,8.34,1173.0
2011-02-21,8.31,8.31,8.275,8.295,3188.0
2011-02-22,8.29,8.31,8.235,8.245,80258.0
2011-02-23,8.21,8.22,8.21,8.22,2364.0
2011-02-24,8.17,8.175,8.17,8.17,28797.0
2011-02-25,8.16,8.205,8.16,8.205,2709.0
2011-02-28,8.18,8.185,8.18,8.185,2780.0
2011-03-01,8.255,8.255,8.2,8.2,3325.0
2011-03-02,8.135,8.15,8.135,8.15,3925.0
2011-03-03,8.145,8.145,8.145,8.145,150.0
2011-03-07,8.18,8.18,8.165,8.165,956.0
2011-03-08,8.12,8.155,8.12,8.155,3698.0
2011-03-09,8.175,8.175,8.1,8.125,3661.0
2011-03-10,8.045,8.045,8.03,8.03,550.0
2011-03-11,7.895,7.96,7.895,7.95,6285.0
2011-03-14,7.79,7.88,7.79,7.88,445.0
2011-03-15,7.875,7.88,7.69,7.735,40265.0
2011-03-16,7.775,7.835,7.775,7.79,38008.0
2011-03-17,7.74,7.77,7.74,7.77,2800.0
2011-03-18,7.765,7.875,7.765,7.875,8127.0
2011-03-21,7.9,7.935,7.865,7.935,7884.0
2011-03-22,7.985,7.985,7.93,7.93,5970.0
2011-03-23,7.96,7.96,7.96,7.96,100.0
2011-03-24,8.015,8.015,8.005,8.005,12019.0
2011-03-25,8.1,8.1,8.075,8.08,2482.0
2011-03-28,8.085,8.1,8.075,8.075,8456.0
2011-03-29,8.1,8.115,8.1,8.115,5847.0
2011-03-30,8.185,8.255,8.175,8.255,22624.0
2011-03-31,8.255,8.29,8.235,8.29,18788.0
2011-04-01,8.29,8.34,8.29,8.34,1585.0
2011-04-04,8.365,8.365,8.34,8.34,22719.0
2011-04-05,8.365,8.365,8.355,8.365,16339.0
2011-04-06,8.38,8.4,8.365,8.4,37306.0
2011-04-07,8.42,8.42,8.39,8.39,3168.0
2011-04-08,8.39,8.44,8.39,8.425,12300.0
2011-04-11,8.485,8.52,8.485,8.52,3465.0
2011-04-12,8.525,8.525,8.435,8.435,37852.0
2011-04-13,8.415,8.43,8.41,8.43,4848.0
2011-04-14,8.415,8.415,8.415,8.415,119.0
2011-04-15,8.405,8.405,8.35,8.35,7016.0
2011-04-18,8.36,8.385,8.345,8.385,14261.0
2011-04-19,8.29,8.29,8.255,8.255,12262.0
2011-04-20,8.315,8.36,8.315,8.355,19070.0
2011-04-21,8.48,8.495,8.45,8.495,53832.0
2011-04-27,8.48,8.48,8.39,8.405,8087.0
2011-04-28,8.41,8.455,8.41,8.455,13083.0
2011-04-29,8.375,8.375,8.31,8.32,3796.0
2011-05-02,8.355,8.365,8.275,8.33,8432.0
2011-05-03,8.29,8.295,8.29,8.29,4772.0
2011-05-04,8.295,8.295,8.185,8.185,6410.0
2011-05-05,8.225,8.225,8.225,8.225,2665.0
2011-05-06,8.17,8.17,8.17,8.17,2665.0
2011-05-09,8.24,8.255,8.215,8.24,11020.0
2011-05-10,8.16,8.16,8.14,8.14,2721.0
2011-05-11,8.075,8.235,8.075,8.225,5148.0
2011-05-12,8.13,8.145,8.13,8.145,45338.0
2011-05-13,8.125,8.125,8.125,8.125,1753.0
2011-05-16,8.29,8.29,8.045,8.065,9226.0
2011-05-17,8.255,8.255,8.065,8.095,1059.0
2011-05-18,8.13,8.16,8.13,8.14,3768.0
2011-05-19,8.225,8.225,8.225,8.225,720.0
2011-05-20,8.19,8.19,8.175,8.175,1228.0
2011-05-23,8.095,8.095,8.04,8.045,36402.0
2011-05-24,7.975,7.99,7.975,7.99,2834.0
2011-05-25,7.92,7.92,7.915,7.915,7191.0
2011-05-26,8.0,8.02,7.995,8.02,3726.0
2011-05-27,8.08,8.085,8.065,8.065,16287.0
2011-05-30,8.045,8.045,8.045,8.045,1099.0
2011-05-31,8.065,8.115,8.065,8.115,5806.0
2011-06-01,8.215,8.215,8.115,8.115,4108.0
2011-06-02,7.92,7.92,7.895,7.915,170643.0
2011-06-06,7.875,7.875,7.875,7.875,5020.0
2011-06-07,7.84,7.885,7.82,7.885,12449.0
2011-06-08,7.89,7.89,7.84,7.84,44596.0
2011-06-09,7.79,7.82,7.79,7.82,4988.0
2011-06-10,7.91,7.91,7.865,7.865,6186.0
2011-06-14,7.86,7.915,7.815,7.915,12672.0
2011-06-15,7.915,7.915,7.875,7.895,14986.0
2011-06-16,7.79,7.79,7.735,7.735,9827.0
2011-06-17,7.805,7.815,7.725,7.725,8554.0
2011-06-20,7.765,7.765,7.745,7.745,5752.0
2011-06-21,7.82,7.82,7.77,7.8,5506.0
2011-06-22,7.855,7.875,7.84,7.84,10345.0
2011-06-23,7.81,7.81,7.81,7.81,340.0
2011-06-24,7.79,7.8,7.775,7.775,5833.0
2011-06-27,7.775,7.775,7.73,7.74,92556.0
2011-06-28,7.805,7.805,7.78,7.78,2513.0
2011-06-29,7.87,7.875,7.87,7.875,841.0
2011-06-30,7.935,7.935,7.935,7.935,1884.0
2011-07-01,8.06,8.06,7.99,7.995,4836.0
2011-07-04,8.08,8.08,8.05,8.05,5543.0
2011-07-05,8.035,8.035,8.025,8.025,30669.0
2011-07-06,7.99,8.03,7.99,8.03,18371.0
2011-07-07,8.01,8.03,8.01,8.03,31308.0
2011-07-08,8.09,8.105,8.09,8.09,5620.0
2011-07-11,7.99,7.99,7.955,7.955,5233.0
2011-07-12,7.945,7.945,7.8,7.805,173758.0
2011-07-13,7.83,7.845,7.8,7.825,5643.0
2011-07-14,7.795,7.795,7.74,7.74,14768.0
2011-07-18,7.71,7.745,7.7,7.745,4870.0
2011-07-19,7.725,7.74,7.725,7.725,30000.0
2011-07-20,7.825,7.85,7.825,7.85,11778.0
2011-07-21,7.9,7.905,7.89,7.9,6925.0
2011-07-22,7.965,7.965,7.95,7.95,27721.0
2011-07-25,7.885,7.885,7.83,7.83,25620.0
2011-07-26,7.875,7.895,7.855,7.895,67630.0
2011-07-27,7.87,7.87,7.85,7.855,45158.0
2011-07-28,7.715,7.715,7.695,7.705,13686.0
2011-07-29,7.685,7.685,7.62,7.62,47068.0
2011-08-01,7.665,7.785,7.665,7.75,29568.0
2011-08-02,7.65,7.67,7.62,7.63,41937.0
2011-08-03,7.47,7.47,7.435,7.47,406371.0
2011-08-04,7.475,7.5,7.4,7.4,181654.0
2011-08-05,7.105,7.12,7.06,7.085,28958.0
2011-08-08,6.42,7.04,6.42,6.905,7763.0
2011-08-09,6.67,7.025,6.565,7.005,115427.0
2011-08-10,7.205,7.235,7.155,7.225,17805.0
2011-08-11,7.02,7.285,7.02,7.255,25598.0
2011-08-12,7.32,7.345,7.245,7.245,34550.0
2011-08-15,7.395,7.435,7.395,7.435,1225.0
2011-08-16,7.485,7.485,7.375,7.375,16019.0
2011-08-17,7.425,7.52,7.425,7.52,2150.0
2011-08-18,7.43,7.455,7.41,7.45,44640.0
2011-08-19,7.23,7.25,7.215,7.215,8649.0
2011-08-22,7.22,7.26,7.14,7.225,1325.0
2011-08-23,7.24,7.295,7.22,7.295,2521.0
2011-08-24,7.395,7.395,7.315,7.315,4983.0
2011-08-25,7.42,7.42,7.36,7.36,57043.0
2011-08-26,7.37,7.385,7.37,7.385,11088.0
2011-08-29,7.3,7.5,7.3,7.5,21000.0
2011-08-30,7.515,7.53,7.49,7.49,6116.0
2011-08-31,7.48,7.48,7.435,7.465,15194.0
2011-09-01,7.57,7.6,7.55,7.555,2567.0
2011-09-02,7.485,7.49,7.405,7.42,4269.0
2011-09-05,7.285,7.285,7.255,7.255,7518.0
2011-09-06,7.145,7.195,7.145,7.16,39187.0
2011-09-07,7.305,7.33,7.305,7.33,3558.0
2011-09-08,7.41,7.41,7.305,7.32,21573.0
2011-09-09,7.445,7.445,7.39,7.395,90276.0
2011-09-12,7.175,7.175,7.13,7.13,1824.0
2011-09-13,7.18,7.195,7.18,7.195,24610.0
2011-09-14,7.235,7.235,7.235,7.235,6768.0
2011-09-15,7.28,7.28,7.135,7.135,10268.0
2011-09-16,7.31,7.335,7.305,7.32,20079.0
2011-09-19,7.28,7.28,7.195,7.195,142700.0
2011-09-20,7.195,7.195,7.15,7.15,29735.0
2011-09-21,7.155,7.185,7.11,7.185,9278.0
2011-09-22,7.08,7.08,7.005,7.02,162874.0
2011-09-23,6.91,7.0,6.89,7.0,39882.0
2011-09-26,7.0,7.0,6.96,6.975,13798.0
2011-09-27,7.095,7.1,7.065,7.1,6274.0
2011-09-28,7.175,7.215,7.165,7.195,81214.0
2011-09-29,7.11,7.14,7.09,7.14,16214.0
2011-09-30,7.155,7.155,7.125,7.125,2097.0
2011-10-03,6.995,6.995,6.99,6.99,7830.0
2011-10-04,6.91,6.95,6.86,6.945,11565.0
2011-10-05,7.035,7.035,6.955,6.955,10927.0
2011-10-06,7.09,7.23,7.09,7.23,10142.0
2011-10-07,7.39,7.43,7.37,7.42,10777.0
2011-10-10,7.435,7.465,7.435,7.465,4335.0
2011-10-11,7.56,7.56,7.48,7.48,10323.0
2011-10-12,7.47,7.48,7.435,7.48,13684.0
2011-10-13,7.56,7.56,7.515,7.545,56206.0
2011-10-14,7.465,7.485,7.465,7.485,1469.0
2011-10-17,7.595,7.63,7.595,7.625,13222.0
2011-10-18,7.505,7.505,7.48,7.48,1108.0
2011-10-19,7.52,7.52,7.49,7.495,9893.0
2011-10-20,7.425,7.425,7.35,7.36,29733.0
2011-10-21,7.37,7.39,7.37,7.39,7155.0
2011-10-24,7.475,7.565,7.475,7.56,11513.0
2011-10-25,7.545,7.545,7.47,7.5,26674.0
2011-10-26,7.465,7.465,7.465,7.465,1625.0
2011-10-27,7.69,7.745,7.69,7.745,15720.0
2011-10-28,7.85,7.86,7.725,7.725,19271.0
2011-10-31,7.675,7.75,7.675,7.695,2300.0
2011-11-01,7.555,7.57,7.52,7.52,4751.0
2011-11-02,7.385,7.485,7.385,7.485,9058.0
2011-11-03,7.4,7.415,7.365,7.415,4403.0
2011-11-04,7.595,7.595,7.595,7.595,1094.0
2011-11-07,7.61,7.61,7.585,7.59,163737.0
2011-11-08,7.64,7.655,7.64,7.655,8608.0
2011-11-09,7.74,7.74,7.74,7.74,1000.0
2011-11-10,7.685,7.685,7.535,7.575,14690.0
2011-11-11,7.595,7.64,7.595,7.64,4323.0
2011-11-14,7.76,7.76,7.74,7.74,12261.0
2011-11-15,7.65,7.67,7.65,7.65,18555.0
2011-11-16,7.65,7.665,7.63,7.63,6010.0
2011-11-17,7.61,7.65,7.61,7.65,6494.0
2011-11-18,7.5,7.5,7.46,7.47,8071.0
2011-11-21,7.435,7.455,7.41,7.415,26666.0
2011-11-22,7.355,7.415,7.355,7.405,8798.0
2011-11-23,7.355,7.355,7.265,7.265,45751.0
2011-11-24,7.225,7.285,7.225,7.24,4217.0
2011-11-25,7.125,7.125,7.125,7.125,1685.0
2011-11-28,7.25,7.255,7.235,7.255,16629.0
2011-11-29,7.28,7.295,7.26,7.27,8335.0
2011-11-30,7.28,7.345,7.28,7.31,17950.0
2011-12-01,7.55,7.57,7.52,7.565,6868.0
2011-12-02,7.58,7.58,7.58,7.58,156.0
2011-12-05,7.71,7.745,7.69,7.725,15036.0
2011-12-06,7.72,7.72,7.63,7.63,4314.0
2011-12-07,7.7,7.7,7.665,7.68,7643.0
2011-12-08,7.655,7.67,7.64,7.665,9396.0
2011-12-09,7.595,7.605,7.555,7.555,7627.0
2011-12-12,7.615,7.64,7.615,7.625,21648.0
2011-12-13,7.535,7.535,7.525,7.53,12748.0
2011-12-14,7.535,7.535,7.535,7.535,1375.0
2011-12-15,7.46,7.46,7.385,7.425,108232.0
2011-12-16,7.445,7.465,7.445,7.465,2500.0
2011-12-19,7.36,7.36,7.305,7.315,12086.0
2011-12-20,7.295,7.325,7.29,7.29,13879.0
2011-12-21,7.425,7.445,7.41,7.415,16666.0
2011-12-22,7.41,7.41,7.375,7.375,17461.0
2011-12-28,7.37,7.37,7.37,7.37,7300.0
2011-12-29,7.29,7.29,7.29,7.29,7300.0
2011-12-30,7.37,7.37,7.37,7.37,7300.0
2012-01-03,7.4,7.41,7.4,7.41,1945.0
2012-01-04,7.555,7.555,7.555,7.555,1663.0
2012-01-06,7.455,7.46,7.43,7.43,1806.0
2012-01-09,7.415,7.425,7.38,7.425,14584.0
2012-01-10,7.475,7.49,7.475,7.49,22121.0
2012-01-11,7.56,7.56,7.56,7.56,265.0
2012-01-12,7.56,7.56,7.5,7.5,120630.0
2012-01-13,7.56,7.56,7.55,7.55,2000.0
2012-01-16,7.485,7.485,7.46,7.47,22556.0
2012-01-17,7.52,7.565,7.52,7.565,6542.0
2012-01-18,7.565,7.565,7.565,7.565,815.0
2012-01-19,7.64,7.64,7.6,7.6,2056.0
2012-01-20,7.615,7.615,7.575,7.575,18594.0
2012-01-23,7.565,7.575,7.565,7.575,10350.0
2012-01-24,7.575,7.605,7.575,7.58,3022.0
2012-01-25,7.61,7.68,7.61,7.68,6786.0
2012-01-27,7.735,7.77,7.71,7.71,7863.0
2012-01-30,7.69,7.69,7.67,7.685,42612.0
2012-01-31,7.705,7.705,7.695,7.695,3627.0
2012-02-01,7.645,7.66,7.595,7.595,68240.0
2012-02-02,7.675,7.68,7.665,7.675,11443.0
2012-02-03,7.685,7.685,7.645,7.645,4981.0
2012-02-06,7.715,7.72,7.705,7.705,94631.0
2012-02-07,7.68,7.725,7.67,7.675,11470.0
2012-02-08,7.655,7.675,7.655,7.67,33805.0
2012-02-09,7.655,7.67,7.605,7.66,22733.0
2012-02-10,7.635,7.645,7.605,7.605,27445.0
2012-02-13,7.63,7.65,7.615,7.65,10221.0
2012-02-14,7.655,7.66,7.6,7.6,16848.0
2012-02-15,7.615,7.63,7.59,7.63,4805.0
2012-02-16,7.54,7.55,7.485,7.485,7857.0
2012-02-17,7.545,7.545,7.51,7.515,3556.0
2012-02-20,7.62,7.63,7.605,7.625,22197.0
2012-02-21,7.665,7.7,7.665,7.7,1540.0
2012-02-22,7.695,7.72,7.67,7.72,5376.0
2012-02-23,7.7,7.7,7.66,7.66,2434.0
2012-02-24,7.68,7.7,7.68,7.7,2164.0
2012-02-27,7.705,7.72,7.66,7.67,8873.0
2012-02-28,7.685,7.685,7.645,7.655,5047.0
2012-02-29,7.71,7.735,7.69,7.735,4881.0
2012-03-01,7.65,7.68,7.64,7.64,5428.0
2012-03-02,7.68,7.69,7.64,7.655,4921.0
2012-03-05,7.67,7.685,7.665,7.675,21448.0
2012-03-06,7.625,7.65,7.585,7.585,14732.0
2012-03-07,7.51,7.525,7.51,7.51,5833.0
2012-03-08,7.495,7.51,7.485,7.51,5782.0
2012-03-09,7.55,7.6,7.55,7.6,7786.0
2012-03-12,7.555,7.565,7.555,7.565,557.0
2012-03-13,7.635,7.65,7.635,7.64,8090.0
2012-03-14,7.72,7.72,7.715,7.715,1808.0
2012-03-15,7.715,7.715,7.67,7.68,14501.0
2012-03-16,7.69,7.695,7.67,7.695,11805.0
2012-03-19,7.735,7.755,7.735,7.74,2874.0
2012-03-20,7.715,7.735,7.69,7.71,119567.0
2012-03-21,7.665,7.695,7.665,7.67,13200.0
2012-03-22,7.68,7.705,7.68,7.695,5642.0
2012-03-23,7.71,7.72,7.71,7.72,1020.0
2012-03-26,7.74,7.74,7.71,7.71,4717.0
2012-03-27,7.775,7.78,7.76,7.76,20040.0
2012-03-28,7.84,7.85,7.835,7.85,2940.0
2012-03-29,7.855,7.88,7.835,7.86,14444.0
2012-03-30,7.88,7.88,7.86,7.875,3527.0
2012-04-02,7.91,7.915,7.84,7.84,10373.0
2012-04-03,7.85,7.85,7.84,7.84,2267.0
2012-04-04,7.825,7.855,7.825,7.855,15879.0
2012-04-05,7.785,7.825,7.785,7.82,3181.0
2012-04-10,7.77,7.775,7.765,7.765,12683.0
2012-04-11,7.725,7.74,7.715,7.715,7555.0
2012-04-12,7.715,7.74,7.715,7.73,29755.0
2012-04-13,7.845,7.845,7.805,7.815,14022.0
2012-04-16,7.775,7.805,7.775,7.795,31465.0
2012-04-17,7.83,7.83,7.795,7.8,4241.0
2012-04-18,7.875,7.885,7.875,7.88,2784.0
2012-04-19,7.9,7.925,7.89,7.905,15263.0
2012-04-20,7.925,7.925,7.9,7.9,6419.0
2012-04-23,7.91,7.91,7.89,7.905,2748.0
2012-04-24,7.885,7.92,7.865,7.915,5936.0
2012-04-26,7.965,7.965,7.94,7.94,9848.0
2012-04-27,7.96,7.96,7.935,7.935,4160.0
2012-04-30,7.96,7.985,7.96,7.985,16891.0
2012-05-01,8.045,8.05,8.02,8.05,13011.0
2012-05-02,8.09,8.09,8.075,8.08,7171.0
2012-05-03,8.09,8.09,8.09,8.09,8864.0
2012-05-04,8.065,8.065,8.035,8.04,15979.0
2012-05-07,7.985,7.985,7.88,7.88,22576.0
2012-05-08,7.905,7.905,7.855,7.89,9681.0
2012-05-09,7.855,7.86,7.81,7.81,12249.0
2012-05-10,7.855,7.865,7.835,7.865,5361.0
2012-05-11,7.86,7.86,7.855,7.86,4610.0
2012-05-14,7.885,7.905,7.885,7.905,856.0
2012-05-15,7.83,7.86,7.83,7.86,2996.0
2012-05-16,7.77,7.77,7.675,7.695,5072.0
2012-05-17,7.695,7.715,7.64,7.64,13600.0
2012-05-18,7.5,7.515,7.46,7.46,17239.0
2012-05-21,7.52,7.52,7.46,7.46,3602.0
2012-05-22,7.515,7.53,7.515,7.52,231.0
2012-05-23,7.48,7.49,7.48,7.49,1393.0
2012-05-24,7.495,7.5,7.46,7.46,4213.0
2012-05-25,7.425,7.43,7.415,7.415,4453.0
2012-05-28,7.46,7.465,7.445,7.46,14834.0
2012-05-29,7.4,7.545,7.4,7.545,7460.0
2012-05-30,7.545,7.545,7.475,7.495,6488.0
2012-05-31,7.4,7.46,7.4,7.46,2683.0
2012-06-01,7.485,7.485,7.47,7.475,33791.0
2012-06-04,7.355,7.38,7.345,7.365,59616.0
2012-06-05,7.45,7.45,7.45,7.45,1711.0
2012-06-06,7.46,7.47,7.46,7.465,6993.0
2012-06-07,7.55,7.595,7.54,7.595,2019.0
2012-06-08,7.52,7.54,7.505,7.51,14835.0
2012-06-12,7.51,7.53,7.505,7.505,28406.0
2012-06-14,7.45,7.46,7.45,7.46,1121.0
2012-06-15,7.465,7.465,7.465,7.465,730.0
2012-06-18,7.435,7.645,7.435,7.645,5691.0
2012-06-19,7.615,7.625,7.615,7.62,47811.0
2012-06-20,7.695,7.695,7.64,7.64,1537.0
2012-06-21,7.655,7.655,7.63,7.63,3837.0
2012-06-22,7.51,7.51,7.485,7.505,5954.0
2012-06-25,7.475,7.48,7.45,7.45,3574.0
2012-06-26,7.445,7.455,7.445,7.455,2299.0
2012-06-27,7.47,7.51,7.47,7.51,16637.0
2012-06-28,7.565,7.57,7.51,7.52,7039.0
2012-06-29,7.435,7.635,7.435,7.635,25273.0
2012-07-02,7.75,7.765,7.745,7.745,5922.0
2012-07-03,7.74,7.74,7.72,7.72,12746.0
2012-07-04,7.785,7.795,7.765,7.795,35894.0
2012-07-05,7.78,7.78,7.78,7.78,2521.0
2012-07-06,7.765,7.78,7.765,7.78,2750.0
2012-07-09,7.7,7.7,7.7,7.7,1890.0
2012-07-10,7.72,7.75,7.67,7.67,9161.0
2012-07-11,7.645,7.66,7.645,7.645,1516.0
2012-07-12,7.61,7.66,7.61,7.62,3921.0
2012-07-13,7.63,7.69,7.63,7.68,22521.0
2012-07-16,7.73,7.73,7.695,7.71,15989.0
2012-07-17,7.725,7.805,7.725,7.805,4045.0
2012-07-18,7.7,7.76,7.7,7.75,10477.0
2012-07-19,7.82,7.87,7.82,7.87,12160.0
2012-07-20,7.885,7.915,7.885,7.885,18490.0
2012-07-23,7.8,7.8,7.765,7.785,19632.0
2012-07-24,7.765,7.775,7.76,7.775,6566.0
2012-07-25,7.685,7.76,7.685,7.76,24126.0
2012-07-26,7.82,7.905,7.805,7.905,34857.0
2012-07-27,7.87,7.935,7.87,7.935,5703.0
2012-07-30,8.025,8.025,8.025,8.025,360.0
2012-07-31,8.045,8.09,8.04,8.09,6429.0
2012-08-01,8.055,8.075,8.05,8.06,2680.0
2012-08-02,8.065,8.095,8.065,8.09,7559.0
2012-08-03,7.975,8.015,7.975,7.995,3639.0
2012-08-06,8.09,8.09,8.09,8.09,600.0
2012-08-07,8.1,8.13,8.1,8.125,4113.0
2012-08-08,8.16,8.19,8.16,8.18,7868.0
2012-08-09,8.195,8.195,8.185,8.19,12899.0
2012-08-10,8.145,8.145,8.1,8.105,2532.0
2012-08-13,8.13,8.13,8.1,8.1,11634.0
2012-08-14,8.085,8.105,8.08,8.105,13665.0
2012-08-15,8.065,8.065,8.06,8.065,3239.0
2012-08-16,8.105,8.135,8.105,8.135,51071.0
2012-08-17,8.21,8.21,8.21,8.21,1303.0
2012-08-20,8.28,8.3,8.28,8.285,6079.0
2012-08-21,8.39,8.39,8.3,8.36,12454.0
2012-08-22,8.335,8.345,8.325,8.34,3223.0
2012-08-23,8.345,8.39,8.34,8.365,11401.0
2012-08-24,8.315,8.315,8.285,8.285,13081.0
2012-08-27,8.315,8.325,8.295,8.295,5404.0
2012-08-28,8.365,8.365,8.28,8.29,8586.0
2012-08-29,8.315,8.325,8.305,8.325,9768.0
2012-08-30,8.25,8.265,8.24,8.265,3030.0
2012-08-31,8.275,8.275,8.26,8.26,1514.0
2012-09-03,8.255,8.31,8.255,8.31,72658.0
2012-09-04,8.315,8.315,8.265,8.265,583.0
2012-09-05,8.25,8.25,8.25,8.25,207.0
2012-09-06,8.285,8.325,8.285,8.325,5244.0
2012-09-07,8.34,8.34,8.285,8.285,19018.0
2012-09-10,8.285,8.295,8.28,8.295,3731.0
2012-09-11,8.335,8.335,8.28,8.305,15285.0
2012-09-12,8.305,8.365,8.305,8.365,10356.0
2012-09-13,8.33,8.34,8.33,8.33,14132.0
2012-09-14,8.46,8.46,8.44,8.45,15373.0
2012-09-17,8.51,8.51,8.47,8.51,15023.0
2012-09-18,8.475,8.49,8.46,8.475,40079.0
2012-09-19,8.465,8.53,8.465,8.525,15006.0
2012-09-20,8.695,8.695,8.48,8.505,8236.0
2012-09-21,8.525,8.535,8.5,8.515,31832.0
2012-09-24,8.455,8.48,8.455,8.47,7518.0
2012-09-25,8.445,8.45,8.44,8.44,2573.0
2012-09-26,8.405,8.42,8.4,8.415,32326.0
2012-09-27,8.405,8.455,8.405,8.455,8444.0
2012-09-28,8.475,8.49,8.46,8.48,9570.0
2012-10-01,8.475,8.48,8.47,8.48,1805.0
2012-10-02,8.535,8.56,8.535,8.56,1493.0
2012-10-03,8.575,8.585,8.535,8.56,9288.0
2012-10-04,8.565,8.585,8.56,8.585,18443.0
2012-10-05,8.615,8.66,8.615,8.66,9003.0
2012-10-08,8.815,8.86,8.615,8.63,8125.0
2012-10-09,8.68,8.695,8.68,8.695,2641.0
2012-10-10,8.64,8.645,8.64,8.645,13348.0
2012-10-11,8.585,8.64,8.585,8.64,5978.0
2012-10-12,8.645,8.67,8.645,8.66,13454.0
2012-10-15,8.66,8.675,8.655,8.655,17201.0
2012-10-16,8.705,8.705,8.675,8.675,16551.0
2012-10-17,8.75,8.76,8.735,8.75,35112.0
2012-10-18,8.825,8.85,8.825,8.835,5492.0
2012-10-19,8.83,8.83,8.76,8.8,7907.0
2012-10-22,8.725,8.745,8.725,8.745,13029.0
2012-10-23,8.76,8.79,8.74,8.75,4959.0
2012-10-24,8.68,8.725,8.68,8.705,335834.0
2012-10-25,8.705,8.705,8.675,8.695,8366.0
2012-10-26,8.68,8.68,8.625,8.625,27683.0
2012-10-29,8.655,8.67,8.64,8.64,15517.0
2012-10-30,8.655,8.67,8.655,8.655,25128.0
2012-10-31,8.695,8.715,8.685,8.705,3318.0
2012-11-01,8.715,8.715,8.61,8.61,24828.0
2012-11-02,8.73,8.73,8.595,8.61,40474.0
2012-11-05,8.615,8.63,8.615,8.63,7142.0
2012-11-06,8.65,8.69,8.645,8.69,5722.0
2012-11-07,8.69,8.705,8.68,8.685,16679.0
2012-11-08,8.685,8.695,8.65,8.695,14743.0
2012-11-09,8.695,8.705,8.67,8.685,18245.0
2012-11-12,8.69,8.705,8.69,8.69,7830.0
2012-11-13,8.655,8.655,8.57,8.57,12871.0
2012-11-14,8.575,8.585,8.545,8.585,28722.0
2012-11-15,8.5,8.5,8.475,8.48,5458.0
2012-11-16,8.475,8.48,8.465,8.465,18956.0
2012-11-19,8.465,8.51,8.465,8.49,4463.0
2012-11-20,8.655,8.655,8.51,8.555,14168.0
2012-11-21,8.56,8.56,8.51,8.51,15179.0
2012-11-22,8.575,8.625,8.575,8.6,14981.0
2012-11-23,8.61,8.61,8.57,8.59,10129.0
2012-11-26,8.62,8.62,8.585,8.585,8332.0
2012-11-27,8.61,8.66,8.61,8.66,2514.0
2012-11-28,8.655,8.67,8.64,8.67,10836.0
2012-11-29,8.7,8.73,8.7,8.73,6684.0
2012-11-30,8.785,8.805,8.775,8.8,6047.0
2012-12-03,8.8,8.86,8.8,8.85,5873.0
2012-12-04,8.865,8.865,8.83,8.84,4041.0
2012-12-05,8.83,8.845,8.73,8.845,4813.0
2012-12-06,8.87,8.87,8.83,8.835,3795.0
2012-12-07,8.895,8.925,8.895,8.905,12053.0
2012-12-10,9.01,9.12,8.965,8.965,5250.0
2012-12-11,8.965,8.995,8.965,8.99,8421.0
2012-12-12,9.04,9.04,9.01,9.01,9866.0
2012-12-13,8.995,9.005,8.995,8.995,5870.0
2012-12-14,9.03,9.03,8.995,9.005,11905.0
2012-12-17,8.915,8.99,8.915,8.99,12590.0
2012-12-18,9.025,9.045,9.025,9.03,4582.0
2012-12-19,9.03,9.06,9.03,9.06,12852.0
2012-12-20,9.05,9.105,9.045,9.08,9545.0
2012-12-21,9.13,9.155,9.065,9.08,15287.0
2012-12-24,9.11,9.135,9.11,9.135,5829.0
2012-12-27,9.105,9.105,9.105,9.105,1198.0
2012-12-28,9.18,9.18,9.175,9.175,608.0
2012-12-31,9.125,9.125,9.125,9.125,609.0
2013-01-02,9.155,9.23,9.155,9.23,11441.0
2013-01-03,9.275,9.28,9.25,9.28,25147.0
2013-01-07,9.3,9.3,9.255,9.26,21531.0
2013-01-08,9.28,9.28,9.21,9.21,16886.0
2013-01-09,9.21,9.22,9.21,9.22,15551.0
2013-01-10,9.24,9.245,9.215,9.245,3739.0
2013-01-11,9.25,9.25,9.21,9.23,8350.0
2013-01-14,9.25,9.25,9.22,9.225,7005.0
2013-01-15,9.25,9.25,9.205,9.21,15414.0
2013-01-16,9.225,9.26,9.225,9.255,14191.0
2013-01-17,9.37,9.37,9.315,9.32,16624.0
2013-01-18,9.345,9.35,9.32,9.34,10097.0
2013-01-21,9.28,9.36,9.28,9.36,10064.0
2013-01-22,9.43,9.43,9.34,9.36,26795.0
2013-01-23,9.31,9.42,9.31,9.42,13288.0
2013-01-24,9.39,9.445,9.39,9.445,16124.0
2013-01-25,9.485,9.485,9.455,9.48,12639.0
2013-01-29,9.48,9.62,9.48,9.59,13484.0
2013-01-30,9.625,9.64,9.615,9.62,19385.0
2013-01-31,9.64,9.64,9.57,9.59,14579.0
2013-02-01,9.685,9.685,9.6,9.68,47711.0
2013-02-04,9.78,9.78,9.64,9.65,26501.0
2013-02-05,9.62,9.62,9.56,9.62,14159.0
2013-02-06,9.665,9.685,9.65,9.68,14029.0
2013-02-07,9.705,9.725,9.66,9.72,8932.0
2013-02-08,9.72,9.78,9.72,9.77,36278.0
2013-02-11,9.79,9.8,9.77,9.77,11896.0
2013-02-12,9.835,9.84,9.76,9.76,22762.0
2013-02-13,9.76,9.87,9.76,9.865,13852.0
2013-02-14,9.835,9.94,9.835,9.94,13681.0
2013-02-15,9.915,9.97,9.91,9.94,26737.0
2013-02-18,10.045,10.055,10.005,10.05,14408.0
2013-02-19,10.02,10.085,10.02,10.085,12655.0
2013-02-20,10.15,10.165,10.135,10.14,36070.0
2013-02-21,10.13,10.16,9.915,9.915,15237.0
2013-02-22,9.985,10.04,9.95,9.95,80014.0
2013-02-25,10.045,10.055,10.02,10.02,30708.0
2013-02-26,9.83,9.98,9.8,9.97,26038.0
2013-02-27,10.015,10.015,9.995,10.0,7908.0
2013-02-28,10.11,10.2,10.085,10.2,14876.0
2013-03-01,10.1,10.145,10.09,10.145,28230.0
2013-03-04,10.195,10.195,10.03,10.03,9105.0
2013-03-05,10.125,10.19,10.125,10.155,15137.0
2013-03-06,10.155,10.265,10.155,10.24,14000.0
2013-03-07,10.32,10.32,10.18,10.195,17495.0
2013-03-08,10.25,10.26,10.195,10.255,39360.0
2013-03-11,10.265,10.285,10.23,10.285,1756.0
2013-03-12,10.395,10.395,10.26,10.26,22162.0
2013-03-13,10.185,10.195,10.17,10.17,8713.0
2013-03-14,10.175,10.175,10.045,10.045,29597.0
2013-03-15,10.145,10.23,10.145,10.23,162150.0
2013-03-18,10.045,10.11,9.995,9.995,26151.0
2013-03-19,10.075,10.105,9.975,9.975,14818.0
2013-03-20,9.89,9.965,9.875,9.94,26145.0
2013-03-21,9.95,9.97,9.88,9.91,10462.0
2013-03-22,9.85,9.97,9.83,9.955,19201.0
2013-03-25,9.99,10.05,9.985,10.005,25343.0
2013-03-26,9.925,9.94,9.89,9.9,48765.0
2013-03-27,9.94,9.96,9.89,9.96,15585.0
2013-03-28,9.935,9.94,9.92,9.93,23846.0
2013-04-02,10.005,10.005,9.965,9.97,8063.0
2013-04-03,10.125,10.125,9.905,9.93,31573.0
2013-04-04,9.885,9.94,9.84,9.865,26466.0
2013-04-05,9.87,9.87,9.795,9.82,18723.0
2013-04-08,9.82,9.85,9.795,9.85,5758.0
2013-04-09,9.91,9.97,9.895,9.97,18371.0
2013-04-10,9.985,9.985,9.945,9.97,46252.0
2013-04-11,10.025,10.05,10.005,10.025,8150.0
2013-04-12,10.075,10.08,10.04,10.075,27178.0
2013-04-15,9.99,10.03,9.94,10.0,43621.0
2013-04-16,9.825,10.065,9.825,10.065,38441.0
2013-04-17,10.135,10.135,10.06,10.1,133374.0
2013-04-18,10.1,10.13,9.98,9.98,32797.0
2013-04-19,10.025,10.025,9.94,9.95,9160.0
2013-04-22,9.97,9.995,9.965,9.995,9638.0
2013-04-23,10.085,10.13,10.085,10.13,45713.0
2013-04-24,10.205,10.305,10.205,10.295,13908.0
2013-04-26,10.365,10.39,10.325,10.325,21321.0
2013-04-29,10.375,10.39,10.365,10.365,29629.0
2013-04-30,10.495,10.545,10.46,10.545,13143.0
2013-05-01,10.44,10.53,10.425,10.53,11275.0
2013-05-02,10.475,10.485,10.44,10.445,10474.0
2013-05-03,10.545,10.545,10.44,10.45,12524.0
2013-05-06,10.545,10.545,10.46,10.46,4997.0
2013-05-07,10.44,10.49,10.41,10.44,23954.0
2013-05-08,10.6,10.6,10.475,10.5,14827.0
2013-05-09,10.54,10.55,10.485,10.52,19300.0
2013-05-10,10.56,10.605,10.52,10.52,22444.0
2013-05-13,10.54,10.56,10.52,10.54,213243.0
2013-05-14,10.55,10.56,10.55,10.56,18262.0
2013-05-15,10.64,10.64,10.545,10.545,121.0
2013-05-16,10.6,10.6,10.51,10.51,10998.0
2013-05-17,10.535,10.565,10.535,10.565,50.0
2013-05-20,10.66,10.66,10.65,10.65,837.0
2013-05-21,10.7,10.7,10.565,10.565,63.0
2013-05-22,10.605,10.605,10.53,10.53,1463.0
2013-05-23,10.325,10.325,10.325,10.325,0.0
2013-05-24,10.32,10.32,10.12,10.12,106.0
2013-05-27,10.05,10.085,10.05,10.085,2274.0
2013-05-28,10.05,10.115,10.05,10.115,430.0
2013-05-29,10.155,10.155,10.06,10.075,10044.0
2013-05-30,9.995,10.03,9.95,9.995,11305.0
2013-05-31,10.04,10.04,10.04,10.04,0.0
2013-06-03,9.995,9.995,9.95,9.955,1605.0
2013-06-04,9.95,9.985,9.95,9.985,444.0
2013-06-05,9.915,9.915,9.865,9.865,180.0
2013-06-06,9.78,9.78,9.765,9.765,100.0
2013-06-07,9.66,9.66,9.66,9.66,0.0
2013-06-11,9.605,9.665,9.605,9.665,11023.0
2013-06-12,9.58,9.635,9.58,9.635,500.0
2013-06-13,9.515,9.595,9.515,9.595,450.0
2013-06-14,9.63,9.79,9.63,9.79,673.0
2013-06-17,9.74,9.865,9.74,9.865,685.0
2013-06-18,9.855,9.855,9.84,9.84,153.0
2013-06-19,9.88,9.905,9.88,9.905,4500.0
2013-06-20,9.87,9.87,9.7,9.7,1403.0
2013-06-21,9.65,9.65,9.62,9.645,520.0
2013-06-24,9.65,9.65,9.53,9.53,185.0
2013-06-25,9.53,9.54,9.53,9.54,650.0
2013-06-26,9.635,9.655,9.635,9.655,250.0
2013-06-27,9.745,9.86,9.745,9.86,118.0
2013-06-28,9.955,9.955,9.87,9.87,448.0
2013-07-01,9.945,10.085,9.64,9.64,17358.0
2013-07-02,9.805,9.86,9.755,9.86,25820.0
2013-07-03,9.775,9.775,9.67,9.685,21303.0
2013-07-04,9.865,9.865,9.76,9.76,4205.0
2013-07-05,9.965,9.965,9.88,9.88,209.0
2013-07-08,9.87,9.87,9.785,9.83,5571.0
2013-07-09,10.0,10.0,9.91,9.97,16702.0
2013-07-10,10.075,10.11,9.985,10.015,19449.0
2013-07-11,10.14,10.14,10.125,10.125,48.0
2013-07-12,10.14,10.3,10.14,10.19,9427.0
2013-07-15,10.185,10.2,10.14,10.185,33875.0
2013-07-16,10.29,10.29,10.18,10.195,6756.0
2013-07-17,10.29,10.29,10.2,10.25,18321.0
2013-07-18,10.3,10.3,10.2,10.23,8834.0
2013-07-19,10.24,10.245,10.175,10.175,5685.0
2013-07-22,10.225,10.345,10.225,10.25,10768.0
2013-07-23,10.3,10.315,10.285,10.285,9613.0
2013-07-24,10.325,10.355,10.325,10.325,18787.0
2013-07-25,10.31,10.38,10.3,10.38,10203.0
2013-07-26,10.425,10.44,10.35,10.405,8723.0
2013-07-29,10.39,10.43,10.39,10.41,13791.0
2013-07-30,10.515,10.515,10.385,10.445,16189.0
2013-07-31,10.445,10.55,10.405,10.45,18235.0
2013-08-01,10.465,10.505,10.36,10.405,305054.0
2013-08-02,10.615,10.625,10.53,10.565,131070.0
2013-08-05,10.56,10.56,10.535,10.545,10541.0
2013-08-06,10.54,10.55,10.5,10.515,11175.0
2013-08-07,10.45,10.465,10.325,10.325,13320.0
2013-08-08,10.325,10.48,10.325,10.45,3822.0
2013-08-09,10.435,10.445,10.385,10.435,14657.0
2013-08-12,10.435,10.55,10.435,10.55,13827.0
2013-08-13,10.55,10.64,10.545,10.635,17143.0
2013-08-14,10.65,10.65,10.625,10.625,15612.0
2013-08-15,10.55,10.71,10.55,10.63,15137.0
2013-08-16,10.54,10.56,10.54,10.56,128.0
2013-08-19,10.475,10.62,10.475,10.585,12477.0
2013-08-20,10.535,10.535,10.53,10.53,854.0
2013-08-21,10.53,10.56,10.5,10.56,115573.0
2013-08-22,10.49,10.49,10.485,10.485,214.0
2013-08-23,10.56,10.62,10.56,10.605,9034.0
2013-08-26,10.65,10.67,10.625,10.645,21670.0
2013-08-27,10.635,10.68,10.585,10.66,26876.0
2013-08-28,10.57,10.6,10.54,10.57,17889.0
2013-08-29,10.66,10.66,10.525,10.595,13457.0
2013-08-30,10.58,10.66,10.58,10.66,20599.0
2013-09-02,10.63,10.8,10.63,10.8,131.0
2013-09-03,10.83,10.83,10.805,10.805,500.0
2013-09-04,10.745,10.765,10.725,10.765,28362.0
2013-09-05,10.795,10.795,10.67,10.68,3826.0
2013-09-06,10.675,10.695,10.64,10.695,34191.0
2013-09-09,10.795,10.795,10.72,10.78,22540.0
2013-09-10,10.79,10.865,10.79,10.85,15167.0
2013-09-11,10.975,11.025,10.87,10.895,25838.0
2013-09-12,10.93,10.985,10.17,10.93,17297.0
2013-09-13,10.93,10.935,10.84,10.875,13429.0
2013-09-16,10.94,10.95,10.92,10.935,12532.0
2013-09-17,10.98,10.98,10.895,10.95,18663.0
2013-09-18,10.94,10.945,10.905,10.925,17672.0
2013-09-19,11.15,11.15,11.0,11.02,14017.0
2013-09-20,11.08,11.08,10.985,10.995,16957.0
2013-09-23,11.0,11.0,10.915,10.955,9858.0
2013-09-24,10.91,10.91,10.885,10.895,4363.0
2013-09-25,10.94,11.0,10.935,10.99,5561.0
2013-09-26,10.95,11.04,10.95,11.04,450.0
2013-09-27,11.15,11.155,11.055,11.13,14808.0
2013-09-30,11.045,11.045,10.885,10.885,17324.0
2013-10-01,10.745,10.885,10.745,10.85,11373.0
2013-10-02,10.86,10.86,10.83,10.84,15781.0
2013-10-03,10.965,11.025,10.965,10.975,9074.0
2013-10-04,10.925,10.93,10.875,10.91,14386.0
2013-10-07,10.91,10.91,10.77,10.8,15576.0
2013-10-08,10.79,10.805,10.75,10.795,38534.0
2013-10-09,10.84,10.84,10.735,10.805,13426.0
2013-10-10,10.885,10.885,10.745,10.77,29875.0
2013-10-11,10.83,10.97,10.83,10.95,9145.0
2013-10-14,10.91,10.985,10.89,10.985,9082.0
2013-10-15,11.035,11.045,11.01,11.03,80652.0
2013-10-16,10.985,11.055,10.985,11.045,63749.0
2013-10-17,11.095,11.1,11.06,11.1,17832.0
2013-10-18,11.135,11.18,11.135,11.18,33965.0
2013-10-21,11.325,11.325,11.25,11.25,671.0
2013-10-22,11.275,11.3,11.25,11.285,25562.0
2013-10-23,11.415,11.415,11.255,11.255,26553.0
2013-10-24,11.255,11.31,11.25,11.31,17014.0
2013-10-25,11.335,11.355,11.315,11.34,34389.0
2013-10-28,11.5,11.51,11.455,11.46,22563.0
2013-10-29,11.595,11.595,11.43,11.435,51619.0
2013-10-30,11.51,11.51,11.455,11.465,19017.0
2013-10-31,11.47,11.475,11.295,11.45,18393.0
2013-11-01,11.48,11.515,11.4,11.43,35962.0
2013-11-04,11.455,11.455,11.375,11.375,5870.0
2013-11-05,11.44,11.465,11.44,11.45,1489.0
2013-11-06,11.41,11.495,11.41,11.495,13187.0
2013-11-07,11.525,11.525,11.47,11.485,15703.0
2013-11-08,11.46,11.515,11.46,11.48,30207.0
2013-11-11,11.57,11.57,11.405,11.44,39421.0
2013-11-12,11.485,11.505,11.425,11.425,3929.0
2013-11-13,11.425,11.425,11.28,11.28,23396.0
2013-11-14,11.385,11.395,11.33,11.365,5535.0
2013-11-15,11.445,11.455,11.325,11.435,36492.0
2013-11-18,11.385,11.425,11.38,11.405,17355.0
2013-11-19,11.41,11.425,11.345,11.36,11087.0
2013-11-20,11.32,11.32,11.25,11.285,29539.0
2013-11-21,11.265,11.28,11.23,11.255,8163.0
2013-11-22,11.345,11.355,11.31,11.325,14550.0
2013-11-25,11.45,11.45,11.34,11.34,15593.0
2013-11-26,11.34,11.41,11.34,11.41,11071.0
2013-11-27,11.425,11.425,11.345,11.375,6634.0
2013-11-28,11.445,11.455,11.345,11.36,233501.0
2013-11-29,11.36,11.365,11.305,11.305,22276.0
2013-12-02,11.345,11.345,11.215,11.215,26016.0
2013-12-03,11.185,11.245,11.18,11.18,11268.0
2013-12-04,11.155,11.23,11.125,11.225,37565.0
2013-12-05,11.31,11.31,11.1,11.1,23540.0
2013-12-06,11.065,11.08,10.965,11.01,33097.0
2013-12-09,11.065,11.145,10.915,10.95,52967.0
2013-12-10,11.065,11.135,10.945,10.945,30778.0
2013-12-11,10.975,10.975,10.86,10.95,20954.0
2013-12-12,10.89,10.89,10.665,10.71,21779.0
2013-12-13,10.745,10.8,10.74,10.8,36062.0
2013-12-16,10.92,10.92,10.745,10.765,38321.0
2013-12-17,10.835,10.895,10.8,10.805,20056.0
2013-12-18,10.865,10.875,10.81,10.82,25689.0
2013-12-19,10.985,11.0,10.91,11.0,36751.0
2013-12-20,11.06,11.16,11.055,11.16,43303.0
2013-12-23,11.215,11.24,11.17,11.185,23791.0
2013-12-24,11.28,11.31,11.265,11.3,19380.0
2013-12-27,11.38,11.38,11.295,11.31,24962.0
2013-12-30,11.42,11.42,11.375,11.385,5346.0
2013-12-31,11.375,11.385,11.375,11.385,2620.0
2014-01-02,11.435,11.46,11.43,11.44,35528.0
2014-01-03,11.42,11.42,11.335,11.36,13192.0
2014-01-06,11.495,11.495,11.325,11.335,7949.0
2014-01-07,11.44,11.44,11.315,11.315,21231.0
2014-01-08,11.385,11.385,11.275,11.3,56409.0
2014-01-09,11.41,11.41,11.255,11.285,10425.0
2014-01-10,11.315,11.315,11.27,11.295,7062.0
2014-01-13,11.265,11.27,11.22,11.225,11256.0
2014-01-14,11.215,11.215,11.055,11.065,14488.0
2014-01-15,11.225,11.225,11.08,11.095,23762.0
2014-01-16,11.245,11.245,11.17,11.22,13002.0
2014-01-17,11.22,11.24,11.21,11.235,16428.0
2014-01-20,11.23,11.245,11.18,11.22,12613.0
2014-01-21,11.27,11.29,11.195,11.285,10306.0
2014-01-22,11.285,11.285,11.22,11.255,16155.0
2014-01-23,11.275,11.275,11.16,11.16,3572.0
2014-01-24,11.195,11.195,11.14,11.18,19928.0
2014-01-28,10.915,11.055,10.885,10.96,19558.0
2014-01-29,11.025,11.055,11.01,11.055,18137.0
2014-01-30,10.965,11.02,10.965,11.01,21138.0
2014-01-31,11.11,11.11,10.985,11.0,19980.0
2014-02-03,11.055,11.055,10.955,10.96,164696.0
2014-02-04,10.925,10.925,10.73,10.82,211815.0
2014-02-05,10.91,10.91,10.705,10.755,30954.0
2014-02-06,10.815,10.885,10.815,10.885,5296.0
2014-02-07,10.95,10.965,10.935,10.945,49867.0
2014-02-10,11.1,11.1,11.015,11.045,22083.0
2014-02-11,11.03,11.245,11.03,11.175,14708.0
2014-02-12,11.31,11.31,11.185,11.25,28663.0
2014-02-13,11.265,11.29,11.255,11.255,15852.0
2014-02-14,11.31,11.34,11.285,11.335,44980.0
2014-02-17,11.355,11.43,11.355,11.41,23505.0
2014-02-18,11.55,11.55,11.425,11.46,19360.0
2014-02-19,11.465,11.6,11.465,11.5,24784.0
2014-02-20,11.5,11.545,11.485,11.495,6068.0
2014-02-21,11.545,11.675,11.545,11.56,18968.0
2014-02-24,11.54,11.66,11.54,11.585,44770.0
2014-02-25,11.615,11.625,11.575,11.575,51986.0
2014-02-26,11.57,11.63,11.57,11.615,20317.0
2014-02-27,11.545,11.585,11.545,11.56,13472.0
2014-02-28,11.615,11.66,11.53,11.545,24230.0
2014-03-03,11.62,11.62,11.425,11.49,127363.0
2014-03-04,11.39,11.57,11.39,11.55,218432.0
2014-03-05,11.66,11.71,11.615,11.64,100921.0
2014-03-06,11.705,11.705,11.615,11.63,28880.0
2014-03-07,11.665,11.665,11.635,11.655,30630.0
2014-03-10,11.675,11.68,11.545,11.55,8695.0
2014-03-11,11.47,11.66,11.47,11.595,50947.0
2014-03-12,11.505,11.625,11.47,11.625,40571.0
2014-03-13,11.645,11.645,11.55,11.58,12842.0
2014-03-14,11.465,11.465,11.425,11.445,67718.0
2014-03-17,11.42,11.42,11.39,11.4,83596.0
2014-03-18,11.455,11.485,11.455,11.46,54332.0
2014-03-19,11.525,11.525,11.44,11.46,51578.0
2014-03-20,11.46,11.545,11.33,11.355,48490.0
2014-03-21,11.365,11.42,11.365,11.42,23674.0
2014-03-24,11.355,11.475,11.355,11.475,11114.0
2014-03-25,11.46,11.485,11.415,11.475,8314.0
2014-03-26,11.525,11.615,11.525,11.6,41923.0
2014-03-27,11.5,11.54,11.485,11.54,14646.0
2014-03-28,11.615,11.615,11.545,11.575,11086.0
2014-03-31,11.63,11.685,11.63,11.67,56925.0
2014-04-01,11.635,11.645,11.575,11.62,12961.0
2014-04-02,11.575,11.66,11.575,11.655,16450.0
2014-04-03,11.79,11.79,11.72,11.735,15001.0
2014-04-04,11.73,11.74,11.69,11.735,34272.0
2014-04-07,11.72,11.755,11.705,11.75,62690.0
2014-04-08,11.755,11.805,11.715,11.755,23570.0
2014-04-09,11.825,11.87,11.82,11.85,31012.0
2014-04-10,11.885,11.905,11.855,11.855,28412.0
2014-04-11,11.83,11.83,11.755,11.755,22369.0
2014-04-14,11.75,11.75,11.665,11.665,22582.0
2014-04-15,11.79,11.79,11.68,11.69,20076.0
2014-04-16,11.77,11.77,11.725,11.77,22860.0
2014-04-17,11.905,11.905,11.81,11.84,11788.0
2014-04-22,11.845,11.915,11.845,11.91,128569.0
2014-04-23,11.92,12.0,11.92,12.0,19740.0
2014-04-24,12.075,12.12,11.97,11.975,14536.0
2014-04-28,12.0,12.055,12.0,12.01,18931.0
2014-04-29,12.04,12.04,11.895,11.92,34440.0
2014-04-30,11.965,11.965,11.875,11.925,10600.0
2014-05-01,11.96,11.96,11.81,11.81,15080.0
2014-05-02,11.84,11.925,11.79,11.835,30288.0
2014-05-05,12.01,12.01,11.815,11.815,67144.0
2014-05-06,11.915,11.915,11.855,11.885,23698.0
2014-05-07,11.85,11.85,11.765,11.785,39683.0
2014-05-08,11.88,11.885,11.86,11.885,17091.0
2014-05-09,11.88,11.89,11.83,11.89,22926.0
2014-05-12,11.885,11.91,11.82,11.835,20369.0
2014-05-13,11.96,12.015,11.915,12.015,12501.0
2014-05-14,11.965,12.005,11.965,12.005,11822.0
2014-05-15,12.005,12.035,11.965,12.035,16510.0
2014-05-16,12.035,12.06,11.975,11.975,32185.0
2014-05-19,11.97,11.97,11.84,11.84,60199.0
2014-05-20,11.82,11.895,11.785,11.895,21407.0
2014-05-21,11.82,11.825,11.76,11.825,7474.0
2014-05-22,11.93,12.005,11.92,11.97,30325.0
2014-05-23,12.03,12.055,12.015,12.035,22575.0
2014-05-26,12.115,12.115,12.035,12.045,16711.0
2014-05-27,12.075,12.075,12.05,12.06,22714.0
2014-05-28,12.055,12.1,12.055,12.07,16863.0
2014-05-29,12.09,12.09,12.03,12.07,11323.0
2014-05-30,12.055,12.055,12.015,12.025,14886.0
2014-06-02,12.025,12.06,11.98,12.055,74976.0
2014-06-03,12.055,12.07,11.98,11.98,13284.0
2014-06-04,11.995,12.02,11.88,11.88,25299.0
2014-06-05,11.855,11.87,11.83,11.865,7542.0
2014-06-06,11.89,11.95,11.885,11.925,23330.0
2014-06-10,11.925,12.0,11.925,11.94,15705.0
2014-06-11,11.98,11.98,11.91,11.915,10082.0
2014-06-12,11.915,11.93,11.81,11.885,17961.0
2014-06-13,11.735,11.855,11.735,11.81,70463.0
2014-06-16,11.865,11.87,11.77,11.82,13052.0
2014-06-17,11.79,11.84,11.775,11.79,5241.0
2014-06-18,11.775,11.775,11.72,11.72,14518.0
2014-06-19,11.965,11.965,11.825,11.89,14427.0
2014-06-20,11.89,11.905,11.81,11.825,18352.0
2014-06-23,11.88,11.9,11.83,11.875,17736.0
2014-06-24,11.895,11.895,11.815,11.84,33753.0
2014-06-25,11.72,11.79,11.72,11.755,13417.0
2014-06-26,11.75,11.89,11.75,11.87,33520.0
2014-06-27,11.905,11.96,11.86,11.88,28948.0
2014-06-30,11.825,11.855,11.815,11.815,44415.0
2014-07-01,11.89,11.89,11.705,11.705,23295.0
2014-07-02,11.92,11.955,11.835,11.955,21887.0
2014-07-03,11.935,11.985,11.93,11.98,31943.0
2014-07-04,12.085,12.085,12.045,12.07,31846.0
2014-07-07,12.06,12.075,12.035,12.055,17848.0
2014-07-08,12.03,12.03,12.005,12.025,23843.0
2014-07-09,12.025,12.025,11.875,11.885,31577.0
2014-07-10,11.91,11.92,11.89,11.92,12377.0
2014-07-11,11.925,12.005,11.875,11.98,12383.0
2014-07-14,11.975,12.04,11.975,12.025,5847.0
2014-07-15,12.085,12.085,11.995,12.02,19411.0
2014-07-16,12.095,12.125,12.005,12.025,9405.0
2014-07-17,12.095,12.135,12.07,12.07,36252.0
2014-07-18,11.96,12.06,11.96,12.055,25140.0
2014-07-21,12.145,12.145,12.06,12.075,21794.0
2014-07-22,12.07,12.08,12.055,12.075,20726.0
2014-07-23,12.115,12.18,12.115,12.12,17963.0
2014-07-24,12.195,12.205,12.14,12.175,18814.0
2014-07-25,12.21,12.21,12.165,12.18,24623.0
2014-07-28,12.21,12.21,12.14,12.185,27637.0
2014-07-29,12.195,12.21,12.15,12.19,22986.0
2014-07-30,12.19,12.275,12.19,12.245,32034.0
2014-07-31,12.26,12.315,12.26,12.29,17959.0
2014-08-01,12.235,12.235,12.095,12.125,36002.0
2014-08-04,12.125,12.135,12.055,12.1,15166.0
2014-08-05,12.085,12.09,12.025,12.025,32952.0
2014-08-06,12.0,12.015,11.98,12.01,25758.0
2014-08-07,12.025,12.03,11.965,12.01,51423.0
2014-08-08,12.0,12.0,11.83,11.855,26846.0
2014-08-11,11.945,11.96,11.89,11.9,32843.0
2014-08-12,11.95,12.04,11.89,12.04,50049.0
2014-08-13,12.0,12.03,12.0,12.005,47410.0
2014-08-14,12.07,12.12,12.055,12.095,32825.0
2014-08-15,12.165,12.18,12.12,12.155,16958.0
2014-08-18,12.19,12.19,12.135,12.18,28008.0
2014-08-19,12.22,12.3,12.22,12.29,13341.0
2014-08-20,12.3,12.33,12.265,12.32,27650.0
2014-08-21,12.365,12.38,12.345,12.345,5849.0
2014-08-22,12.38,12.425,12.35,12.35,17583.0
2014-08-25,12.35,12.35,12.285,12.31,49827.0
2014-08-26,12.29,12.345,12.29,12.335,34951.0
2014-08-27,12.365,12.385,12.365,12.37,14307.0
2014-08-28,12.365,12.365,12.315,12.315,30813.0
2014-08-29,12.35,12.35,12.325,12.335,13754.0
2014-09-01,12.32,12.395,12.32,12.355,15614.0
2014-09-02,12.335,12.41,12.315,12.4,6699.0
2014-09-03,12.415,12.46,12.415,12.44,18775.0
2014-09-04,12.445,12.445,12.365,12.375,24781.0
2014-09-05,12.355,12.38,12.32,12.335,22079.0
2014-09-08,12.39,12.39,12.27,12.28,25001.0
2014-09-09,12.23,12.345,12.23,12.335,19572.0
2014-09-10,12.31,12.315,12.275,12.305,25369.0
2014-09-11,12.375,12.38,12.25,12.25,10302.0
2014-09-12,12.25,12.25,12.17,12.185,16260.0
2014-09-15,12.14,12.155,12.12,12.12,25863.0
2014-09-16,12.12,12.12,12.03,12.03,19161.0
2014-09-17,12.075,12.075,11.92,11.92,36249.0
2014-09-18,11.975,11.995,11.87,11.955,13871.0
2014-09-19,12.0,12.02,11.945,12.01,20356.0
2014-09-22,12.01,12.01,11.81,11.82,26356.0
2014-09-23,11.81,11.945,11.75,11.945,7795.0
2014-09-24,11.855,11.87,11.82,11.82,26753.0
2014-09-25,11.88,11.925,11.855,11.865,12062.0
2014-09-26,11.785,11.785,11.71,11.715,26744.0
2014-09-29,11.705,11.705,11.59,11.6,14791.0
2014-09-30,11.6,11.65,11.59,11.65,8508.0
2014-10-01,11.585,11.8,11.585,11.8,33592.0
2014-10-02,11.7,11.725,11.66,11.675,72428.0
2014-10-03,11.68,11.75,11.65,11.745,60953.0
2014-10-06,11.745,11.75,11.68,11.71,5725.0
2014-10-07,11.825,11.885,11.625,11.72,14446.0
2014-10-08,11.59,11.685,11.59,11.66,12596.0
2014-10-09,11.695,11.84,11.695,11.81,33209.0
2014-10-10,11.62,11.625,11.56,11.575,189987.0
2014-10-13,11.43,11.52,11.425,11.495,37399.0
2014-10-14,11.455,11.645,11.455,11.605,46439.0
2014-10-15,11.715,11.73,11.66,11.72,31980.0
2014-10-16,11.56,11.75,11.55,11.75,19376.0
2014-10-17,11.845,11.865,11.78,11.795,61099.0
2014-10-20,11.915,11.99,11.895,11.92,22214.0
2014-10-21,12.0,12.01,11.865,11.865,40491.0
2014-10-22,11.995,12.03,11.975,12.025,11820.0
2014-10-23,12.01,12.03,11.97,12.025,14191.0
2014-10-24,12.055,12.145,12.04,12.11,30013.0
2014-10-27,12.19,12.27,12.155,12.215,31611.0
2014-10-28,12.215,12.225,12.15,12.215,61355.0
2014-10-29,12.29,12.29,12.15,12.185,40222.0
2014-10-30,12.205,12.255,12.205,12.235,26131.0
2014-10-31,12.33,12.33,12.29,12.315,258494.0
2014-11-03,12.315,12.38,12.295,12.295,20281.0
2014-11-04,12.285,12.335,12.285,12.31,4756.0
2014-11-05,12.265,12.345,12.235,12.315,16504.0
2014-11-06,12.395,12.395,12.28,12.305,30361.0
2014-11-07,12.37,12.435,12.37,12.42,17327.0
2014-11-10,12.485,12.485,12.375,12.425,8603.0
2014-11-11,12.41,12.41,12.375,12.41,1502.0
2014-11-12,12.425,12.425,12.26,12.26,25116.0
2014-11-13,12.245,12.26,12.19,12.215,4207.0
2014-11-14,12.175,12.25,12.175,12.24,4027.0
2014-11-17,12.255,12.255,12.14,12.14,8917.0
2014-11-18,12.175,12.175,12.095,12.095,11680.0
2014-11-19,12.105,12.105,12.05,12.05,24593.0
2014-11-20,11.99,12.01,11.925,11.925,37107.0
2014-11-21,12.015,12.015,11.89,11.905,115416.0
2014-11-24,12.07,12.07,12.0,12.0,24639.0
2014-11-25,12.005,12.005,11.88,11.955,15175.0
2014-11-26,12.065,12.16,12.025,12.13,10645.0
2014-11-27,12.12,12.13,12.08,12.13,11145.0
2014-11-28,12.085,12.085,11.92,11.95,16517.0
2014-12-01,11.905,11.91,11.73,11.735,39592.0
2014-12-02,11.815,11.88,11.74,11.88,48798.0
2014-12-03,11.845,11.975,11.83,11.92,21665.0
2014-12-04,12.01,12.065,12.005,12.045,45641.0
2014-12-05,12.08,12.095,11.9,11.93,27057.0
2014-12-08,12.09,12.115,12.03,12.03,23762.0
2014-12-09,11.995,11.995,11.885,11.885,10345.0
2014-12-10,11.92,11.92,11.755,11.825,43032.0
2014-12-11,11.69,11.785,11.65,11.74,16401.0
2014-12-12,11.67,11.75,11.67,11.74,67699.0
2014-12-15,11.565,11.65,11.545,11.65,102879.0
2014-12-16,11.61,11.61,11.515,11.53,27232.0
2014-12-17,11.565,11.625,11.565,11.57,18753.0
2014-12-18,11.575,11.755,11.575,11.66,92778.0
2014-12-19,11.855,11.905,11.755,11.89,32247.0
2014-12-22,12.035,12.135,12.02,12.12,58040.0
2014-12-23,12.155,12.155,12.055,12.07,22967.0
2014-12-24,12.035,12.065,12.01,12.065,5698.0
2014-12-29,12.14,12.245,12.14,12.245,24535.0
2014-12-30,12.32,12.32,12.245,12.245,21142.0
2014-12-31,12.265,12.265,12.175,12.175,4420.0
2015-01-02,12.375,12.375,12.13,12.2,5950.0
2015-01-05,12.285,12.285,12.195,12.195,35335.0
2015-01-06,12.095,12.095,11.98,11.995,12935.0
2015-01-07,11.845,12.05,11.845,12.04,14217.0
2015-01-08,12.035,12.135,12.035,12.075,32751.0
2015-01-09,12.225,12.265,12.2,12.26,14538.0
2015-01-12,12.23,12.23,12.185,12.185,9126.0
2015-01-13,12.14,12.14,12.075,12.12,12492.0
2015-01-14,12.12,12.12,11.995,12.005,34347.0
2015-01-15,11.945,11.955,11.905,11.955,12932.0
2015-01-16,11.895,11.955,11.83,11.87,12074.0
2015-01-19,12.035,12.035,11.915,11.915,13856.0
2015-01-20,11.87,11.935,11.855,11.925,36374.0
2015-01-21,12.05,12.085,12.01,12.07,20102.0
2015-01-22,12.225,12.225,12.18,12.185,29695.0
2015-01-23,12.31,12.35,12.305,12.35,22150.0
2015-01-27,12.35,12.455,12.33,12.445,44591.0
2015-01-28,12.46,12.49,12.415,12.475,18796.0
2015-01-29,12.38,12.54,12.38,12.54,17322.0
2015-01-30,12.655,12.655,12.605,12.62,67680.0
2015-02-02,12.63,12.68,12.61,12.66,25307.0
2015-02-03,12.74,12.86,12.665,12.86,46339.0
2015-02-04,13.02,13.115,12.945,13.005,67474.0
2015-02-05,13.04,13.11,12.965,13.105,172597.0
2015-02-06,13.18,13.18,13.1,13.125,50789.0
2015-02-09,13.1,13.1,13.02,13.065,17856.0
2015-02-10,13.07,13.07,13.025,13.04,21503.0
2015-02-11,13.07,13.07,12.935,12.97,52144.0
2015-02-12,13.04,13.04,12.905,12.91,30391.0
2015-02-13,13.04,13.27,13.03,13.24,174362.0
2015-02-16,13.31,13.315,13.185,13.27,148096.0
2015-02-17,13.155,13.28,13.155,13.21,19579.0
2015-02-18,13.265,13.345,13.215,13.335,14472.0
2015-02-19,13.34,13.41,13.28,13.29,38697.0
2015-02-20,13.285,13.305,13.245,13.26,146613.0
2015-02-23,13.24,13.325,13.24,13.315,11230.0
2015-02-24,13.37,13.385,13.265,13.38,17979.0
2015-02-25,13.42,13.495,13.41,13.465,39734.0
2015-02-26,13.37,13.42,13.36,13.375,9676.0
2015-02-27,13.42,13.43,13.275,13.43,30143.0
2015-03-02,13.435,13.545,13.435,13.505,35310.0
2015-03-03,13.55,13.58,13.4,13.425,481591.0
2015-03-04,13.53,13.635,13.315,13.37,14019.0
2015-03-05,13.3,13.315,13.275,13.31,174609.0
2015-03-06,13.285,13.38,13.265,13.35,20410.0
2015-03-09,13.285,13.285,13.17,13.195,21288.0
2015-03-10,13.185,13.285,13.185,13.2,7648.0
2015-03-11,13.075,13.19,13.07,13.155,80594.0
2015-03-12,13.18,13.315,13.18,13.315,13333.0
2015-03-13,13.305,13.305,13.15,13.22,30479.0
2015-03-16,13.14,13.2,13.09,13.195,21135.0
2015-03-17,13.225,13.355,13.225,13.335,50261.0
2015-03-18,13.345,13.345,13.27,13.305,32918.0
2015-03-19,13.435,13.585,13.435,13.585,41005.0
2015-03-20,13.6,13.675,13.545,13.675,37656.0
2015-03-23,13.75,13.75,13.595,13.64,44551.0
2015-03-24,13.66,13.66,13.595,13.635,16262.0
2015-03-25,13.69,13.69,13.6,13.635,146766.0
2015-03-26,13.585,13.585,13.435,13.435,28835.0
2015-03-27,13.435,13.53,13.37,13.485,54563.0
2015-03-30,13.465,13.465,13.3,13.31,11930.0
2015-03-31,13.435,13.545,13.435,13.445,36639.0
2015-04-01,13.395,13.43,13.335,13.355,17519.0
2015-04-02,13.45,13.475,13.405,13.475,48502.0
2015-04-07,13.71,13.72,13.54,13.56,29916.0
2015-04-08,13.645,13.655,13.57,13.585,54173.0
2015-04-09,13.6,13.635,13.515,13.515,98522.0
2015-04-10,13.545,13.62,13.51,13.62,15190.0
2015-04-13,13.625,13.675,13.58,13.58,33487.0
2015-04-14,13.555,13.575,13.525,13.55,15420.0
2015-04-15,13.555,13.555,13.41,13.43,36564.0
2015-04-16,13.49,13.63,13.49,13.535,24134.0
2015-04-17,13.585,13.59,13.37,13.375,25333.0
2015-04-20,13.375,13.375,13.26,13.285,26534.0
2015-04-21,13.355,13.425,13.355,13.355,60105.0
2015-04-22,13.365,13.365,13.22,13.26,415932.0
2015-04-23,13.33,13.33,13.28,13.295,44576.0
2015-04-24,13.365,13.505,13.365,13.5,20324.0
2015-04-27,13.655,13.655,13.575,13.605,194474.0
2015-04-28,13.69,13.69,13.555,13.555,70753.0
2015-04-29,13.53,13.54,13.335,13.335,88828.0
2015-04-30,13.23,13.23,13.085,13.145,57340.0
2015-05-01,13.21,13.225,13.115,13.185,24666.0
2015-05-04,13.2,13.225,13.1,13.16,29282.0
2015-05-05,13.25,13.34,13.15,13.155,26749.0
2015-05-06,13.05,13.055,12.895,12.895,76948.0
2015-05-07,12.7,12.78,12.54,12.755,41328.0
2015-05-08,12.86,12.88,12.75,12.76,20875.0
2015-05-11,12.9,12.9,12.62,12.62,11100.0
2015-05-12,12.755,12.815,12.695,12.815,13610.0
2015-05-13,12.79,12.96,12.79,12.945,25823.0
2015-05-14,12.9,12.9,12.84,12.89,10756.0
2015-05-15,12.985,12.995,12.94,12.96,71110.0
2015-05-18,13.05,13.09,12.82,12.82,5746.0
2015-05-19,12.825,12.83,12.71,12.725,40697.0
2015-05-20,12.73,12.73,12.595,12.67,28610.0
2015-05-21,12.73,12.78,12.69,12.78,10247.0
2015-05-22,12.82,12.84,12.745,12.765,62624.0
2015-05-25,12.84,12.93,12.84,12.87,18838.0
2015-05-26,12.93,13.035,12.93,13.02,17359.0
2015-05-27,12.99,12.99,12.89,12.89,22831.0
2015-05-28,12.95,12.95,12.83,12.885,14470.0
2015-05-29,12.99,13.095,12.97,13.05,48954.0
2015-06-01,12.995,12.995,12.82,12.905,14674.0
2015-06-02,13.04,13.04,12.715,12.715,57607.0
2015-06-03,12.655,12.685,12.595,12.6,26955.0
2015-06-04,12.575,12.61,12.425,12.445,40135.0
2015-06-05,12.42,12.445,12.32,12.36,58904.0
2015-06-09,12.42,12.425,12.32,12.32,35459.0
2015-06-10,12.365,12.375,12.265,12.305,26789.0
2015-06-11,12.465,12.51,12.455,12.495,122661.0
2015-06-12,12.49,12.495,12.435,12.465,57438.0
2015-06-15,12.39,12.455,12.33,12.455,25364.0
2015-06-16,12.445,12.555,12.435,12.55,22942.0
2015-06-17,12.645,12.69,12.625,12.68,25426.0
2015-06-18,12.645,12.645,12.45,12.49,40572.0
2015-06-19,12.6,12.695,12.6,12.64,71602.0
2015-06-22,12.655,12.705,12.625,12.705,17183.0
2015-06-23,12.905,13.15,12.85,12.905,39793.0
2015-06-24,12.93,12.965,12.905,12.935,11645.0
2015-06-25,12.85,12.91,12.84,12.85,33300.0
2015-06-26,12.755,12.925,12.645,12.67,21940.0
2015-06-29,12.565,12.565,12.37,12.41,262492.0
2015-06-30,12.405,12.485,12.34,12.485,30601.0
2015-07-01,12.51,12.625,12.485,12.545,13763.0
2015-07-02,12.62,12.76,12.61,12.745,13100.0
2015-07-03,12.77,12.77,12.495,12.59,47104.0
2015-07-06,12.385,12.485,12.355,12.485,33530.0
2015-07-07,12.59,12.735,12.59,12.735,71897.0
2015-07-08,12.645,12.655,12.46,12.5,23759.0
2015-07-09,12.425,12.515,12.28,12.49,26148.0
2015-07-10,12.535,12.61,12.515,12.54,36832.0
2015-07-13,12.6,12.64,12.475,12.565,17641.0
2015-07-14,12.69,12.77,12.66,12.735,23504.0
2015-07-15,12.79,12.855,12.785,12.84,39274.0
2015-07-16,13.005,13.005,12.895,12.965,29808.0
2015-07-17,13.065,13.065,12.88,12.925,35331.0
2015-07-20,12.93,13.0,12.91,12.995,33493.0
2015-07-21,13.09,13.09,12.995,13.05,31223.0
2015-07-22,12.97,12.99,12.85,12.85,60865.0
2015-07-23,12.855,12.855,12.725,12.76,13807.0
2015-07-24,12.69,12.79,12.645,12.67,36495.0
2015-07-27,12.675,12.725,12.625,12.715,21431.0
2015-07-28,12.68,12.81,12.65,12.745,22839.0
2015-07-29,12.855,12.9,12.82,12.865,10108.0
2015-07-30,12.945,12.98,12.92,12.955,13535.0
2015-07-31,12.99,13.025,12.97,12.975,30919.0
2015-08-03,12.99,13.0,12.935,12.965,49347.0
2015-08-04,12.965,13.08,12.965,13.045,21891.0
2015-08-05,13.045,13.045,12.875,12.925,27195.0
2015-08-06,12.845,12.845,12.685,12.725,25350.0
2015-08-07,12.69,12.69,12.45,12.45,57117.0
2015-08-10,12.47,12.52,12.38,12.5,55322.0
2015-08-11,12.66,12.66,12.405,12.435,33986.0
2015-08-12,12.385,12.385,12.23,12.28,13650.0
2015-08-13,12.335,12.375,12.205,12.31,20402.0
2015-08-14,12.33,12.335,12.18,12.21,29569.0
2015-08-17,12.39,12.41,12.16,12.19,26329.0
2015-08-18,12.27,12.28,12.07,12.07,24942.0
2015-08-19,12.11,12.275,12.11,12.275,24839.0
2015-08-20,12.15,12.15,12.0,12.01,24429.0
2015-08-21,11.95,11.95,11.72,11.885,57674.0
2015-08-24,11.605,11.645,11.335,11.38,65120.0
2015-08-25,11.15,11.715,11.135,11.615,92815.0
2015-08-26,11.51,11.815,11.39,11.8,34560.0
2015-08-27,12.05,12.055,11.93,11.975,24370.0
2015-08-28,12.175,12.175,11.9,12.01,61543.0
2015-08-31,11.99,11.99,11.74,11.85,19028.0
2015-09-01,11.815,11.87,11.57,11.57,33510.0
2015-09-02,11.495,11.595,11.4,11.595,34044.0
2015-09-03,11.79,11.85,11.46,11.46,21128.0
2015-09-04,11.54,11.54,11.35,11.465,122820.0
2015-09-07,11.42,11.445,11.305,11.385,49789.0
2015-09-08,11.54,11.62,11.51,11.605,27475.0
2015-09-09,11.805,11.95,11.785,11.93,77857.0
2015-09-10,11.66,11.79,11.645,11.68,83559.0
2015-09-11,11.68,11.68,11.485,11.62,93349.0
2015-09-14,11.775,11.78,11.605,11.64,64804.0
2015-09-15,11.72,11.72,11.455,11.495,26509.0
2015-09-16,11.615,11.675,11.535,11.675,47454.0
2015-09-17,11.8,11.925,11.785,11.795,13722.0
2015-09-18,11.71,11.89,11.63,11.845,106217.0
2015-09-21,11.58,11.665,11.47,11.58,67158.0
2015-09-22,11.705,11.72,11.56,11.61,16443.0
2015-09-23,11.54,11.55,11.36,11.385,50570.0
2015-09-24,11.455,11.5,11.42,11.495,35147.0
2015-09-25,11.52,11.57,11.425,11.435,20452.0
2015-09-28,11.445,11.58,11.415,11.55,26295.0
2015-09-29,11.3,11.35,11.155,11.155,31822.0
2015-09-30,11.205,11.35,11.165,11.35,34911.0
2015-10-01,11.425,11.605,11.425,11.605,9198.0
2015-10-02,11.575,11.6,11.425,11.425,10335.0
2015-10-05,11.645,11.67,11.63,11.635,160652.0
2015-10-06,11.71,11.825,11.71,11.72,101373.0
2015-10-07,11.925,12.09,11.73,12.09,20513.0
2015-10-08,12.065,12.08,11.935,11.935,32755.0
2015-10-09,12.165,12.165,12.04,12.14,22462.0
2015-10-12,12.075,12.075,12.015,12.025,24045.0
2015-10-13,12.03,12.03,11.89,11.915,13368.0
2015-10-14,11.845,11.985,11.84,11.945,29043.0
2015-10-15,12.02,12.02,11.925,12.0,16202.0
2015-10-16,12.1,12.155,12.085,12.135,28774.0
2015-10-19,12.11,12.11,12.055,12.1,77771.0
2015-10-20,12.045,12.045,12.005,12.005,14249.0
2015-10-21,11.98,12.03,11.865,12.03,15931.0
2015-10-22,11.98,12.08,11.945,12.08,22049.0
2015-10-23,12.225,12.335,12.225,12.28,35547.0
2015-10-26,12.29,12.34,12.28,12.335,47257.0
2015-10-27,12.28,12.325,12.235,12.235,7257.0
2015-10-28,12.185,12.24,12.185,12.21,44288.0
2015-10-29,12.275,12.275,11.98,12.005,37988.0
2015-10-30,11.845,11.935,11.83,11.89,212299.0
2015-11-02,11.89,11.89,11.655,11.665,21051.0
2015-11-03,11.795,11.865,11.76,11.825,20918.0
2015-11-04,11.955,11.985,11.89,11.895,19873.0
2015-11-05,11.795,11.795,11.71,11.76,18808.0
2015-11-06,11.81,11.84,11.69,11.8,11126.0
2015-11-09,11.745,11.745,11.57,11.63,30764.0
2015-11-10,11.63,11.63,11.45,11.53,518045.0
2015-11-11,11.54,11.675,11.54,11.63,40484.0
2015-11-12,11.59,11.755,11.575,11.69,106585.0
2015-11-13,11.515,11.56,11.44,11.525,83250.0
2015-11-16,11.375,11.48,11.37,11.42,56265.0
2015-11-17,11.54,11.595,11.47,11.595,162010.0
2015-11-18,11.615,11.705,11.56,11.7,23930.0
2015-11-19,11.74,11.93,11.74,11.93,32566.0
2015-11-20,11.94,12.025,11.93,11.985,196701.0
2015-11-23,11.93,12.065,11.93,12.045,86311.0
2015-11-24,12.005,12.03,11.93,11.955,70435.0
2015-11-25,11.94,11.94,11.855,11.91,27806.0
2015-11-26,11.88,11.99,11.88,11.91,13384.0
2015-11-27,11.895,11.935,11.835,11.835,76723.0
2015-11-30,11.88,11.89,11.795,11.8,25973.0
2015-12-01,11.8,12.045,11.8,12.005,66458.0
2015-12-02,12.07,12.085,12.0,12.085,24222.0
2015-12-03,11.995,12.015,11.955,11.99,222703.0
2015-12-04,11.84,11.84,11.725,11.79,38559.0
2015-12-07,12.02,12.03,11.8,11.825,211425.0
2015-12-08,11.755,11.755,11.69,11.7,10562.0
2015-12-09,11.685,11.7,11.605,11.635,156575.0
2015-12-10,11.585,11.585,11.395,11.505,46370.0
2015-12-11,11.41,11.565,11.41,11.49,155525.0
2015-12-14,11.35,11.35,11.225,11.25,37631.0
2015-12-15,11.275,11.33,11.2,11.21,30239.0
2015-12-16,11.335,11.475,11.3,11.47,40938.0
2015-12-17,11.585,11.715,11.585,11.68,34633.0
2015-12-18,11.54,11.66,11.44,11.625,32573.0
2015-12-21,11.585,11.7,11.585,11.675,138589.0
2015-12-22,11.685,11.82,11.63,11.66,56993.0
2015-12-23,11.8,11.81,11.755,11.78,15815.0
2015-12-24,11.905,11.925,11.89,11.91,83550.0
2015-12-29,11.955,12.06,11.94,12.03,441424.0
2015-12-30,12.235,12.28,12.235,12.28,17761.0
2015-12-31,12.275,12.275,12.24,12.24,5610.0
2016-01-04,12.215,12.275,12.135,12.14,18579.0
2016-01-05,11.915,12.04,11.9,11.925,25314.0
2016-01-06,12.01,12.01,11.765,11.79,31616.0
2016-01-07,11.775,11.775,11.445,11.5,23333.0
2016-01-08,11.4,11.535,11.325,11.425,71915.0
2016-01-11,11.335,11.35,11.17,11.255,49004.0
2016-01-12,11.35,11.415,11.255,11.305,33226.0
2016-01-13,11.285,11.46,11.27,11.46,16292.0
2016-01-14,11.275,11.275,11.205,11.245,25902.0
2016-01-15,11.385,11.48,11.195,11.195,61773.0
2016-01-18,11.125,11.165,10.96,11.14,33799.0
2016-01-19,11.18,11.215,11.08,11.21,98094.0
2016-01-20,11.23,11.27,11.04,11.045,21764.0
2016-01-21,11.245,11.245,11.125,11.125,133693.0
2016-01-22,11.155,11.215,11.105,11.175,68577.0
2016-01-25,11.25,11.47,11.25,11.47,24508.0
2016-01-27,11.475,11.555,11.2,11.2,28249.0
2016-01-28,11.165,11.31,11.165,11.31,18040.0
2016-01-29,11.37,11.44,11.215,11.44,51184.0
2016-02-01,11.54,11.55,11.4,11.45,11493.0
2016-02-02,11.445,11.445,11.33,11.335,50432.0
2016-02-03,11.25,11.25,11.06,11.07,316886.0
2016-02-04,11.07,11.335,11.07,11.315,7130.0
2016-02-05,11.335,11.335,11.215,11.32,9136.0
2016-02-08,11.245,11.31,11.205,11.285,32219.0
2016-02-09,11.115,11.115,10.9,10.925,31449.0
2016-02-10,10.925,11.015,10.61,10.77,33766.0
2016-02-11,10.775,10.865,10.755,10.865,47673.0
2016-02-12,10.825,10.86,10.72,10.77,99423.0
2016-02-15,11.03,11.03,10.8,10.9,15744.0
2016-02-16,11.025,11.07,10.885,11.065,26716.0
2016-02-17,11.095,11.135,10.99,11.025,23377.0
2016-02-18,11.23,11.28,11.19,11.28,61156.0
2016-02-19,11.255,11.27,11.125,11.135,68436.0
2016-02-22,11.215,11.325,11.215,11.305,25866.0
2016-02-23,11.405,11.415,11.215,11.215,36170.0
2016-02-24,11.1,11.1,10.905,10.96,17850.0
2016-02-25,11.005,11.005,10.79,10.9,37097.0
2016-02-26,10.915,10.965,10.8,10.865,180477.0
2016-02-29,10.885,11.0,10.865,10.87,318081.0
2016-03-01,10.94,11.015,10.86,11.01,82778.0
2016-03-02,11.3,11.39,11.23,11.37,27553.0
2016-03-03,11.41,11.505,11.39,11.485,13604.0
2016-03-04,11.49,11.605,11.49,11.55,29105.0
2016-03-07,11.635,11.76,11.635,11.755,34107.0
2016-03-08,11.77,11.79,11.6,11.61,25142.0
2016-03-09,11.63,11.735,11.565,11.73,25165.0
2016-03-10,11.765,11.855,11.74,11.74,15144.0
2016-03-11,11.735,11.81,11.645,11.78,36696.0
2016-03-14,11.925,11.925,11.85,11.85,13194.0
2016-03-15,11.87,11.87,11.645,11.66,32424.0
2016-03-16,11.64,11.695,11.62,11.695,121353.0
2016-03-17,11.76,11.875,11.76,11.805,26868.0
2016-03-18,11.825,11.94,11.825,11.845,50493.0
2016-03-21,11.855,11.855,11.76,11.82,23988.0
2016-03-22,11.845,11.845,11.755,11.785,14601.0
2016-03-23,11.715,11.745,11.675,11.71,14451.0
2016-03-24,11.645,11.645,11.465,11.51,30326.0
2016-03-29,11.55,11.55,11.25,11.255,36939.0
2016-03-30,11.39,11.39,11.205,11.205,24251.0
2016-03-31,11.38,11.475,11.365,11.425,21494.0
2016-04-01,11.355,11.485,11.205,11.255,402942.0
2016-04-04,11.21,11.4,11.21,11.295,30248.0
2016-04-05,11.205,11.24,11.05,11.065,31172.0
2016-04-06,11.13,11.145,11.03,11.095,63827.0
2016-04-07,11.085,11.19,11.085,11.125,20772.0
2016-04-08,11.035,11.12,10.965,11.07,59918.0
2016-04-11,11.14,11.14,10.995,11.03,7218.0
2016-04-12,11.07,11.185,11.07,11.185,17299.0
2016-04-13,11.27,11.365,11.27,11.365,25494.0
2016-04-14,11.51,11.595,11.51,11.595,13917.0
2016-04-15,11.65,11.69,11.565,11.69,46981.0
2016-04-18,11.61,11.71,11.595,11.65,38852.0
2016-04-19,11.83,11.845,11.765,11.765,34151.0
2016-04-20,11.89,11.89,11.78,11.82,22926.0
2016-04-21,12.055,12.055,11.95,11.98,23841.0
2016-04-22,11.885,12.02,11.84,11.92,56713.0
2016-04-26,11.955,11.99,11.865,11.91,37815.0
2016-04-27,12.025,12.025,11.74,11.74,95075.0
2016-04-28,11.79,11.895,11.79,11.85,15251.0
2016-04-29,11.885,11.915,11.84,11.9,52067.0
2016-05-02,11.84,11.84,11.67,11.82,104285.0
2016-05-03,11.795,12.09,11.755,12.09,30856.0
2016-05-04,12.02,12.02,11.905,11.935,41721.0
2016-05-05,11.93,11.955,11.855,11.895,50898.0
2016-05-06,11.92,11.93,11.77,11.895,17623.0
2016-05-09,12.02,12.03,11.925,12.005,16479.0
2016-05-10,11.955,12.13,11.955,12.12,23180.0
2016-05-11,12.16,12.36,12.16,12.175,35578.0
2016-05-12,12.175,12.2,12.12,12.16,16499.0
2016-05-13,12.245,12.245,12.005,12.05,72337.0
2016-05-16,12.105,12.175,12.06,12.175,43800.0
2016-05-17,12.215,12.28,12.215,12.28,74632.0
2016-05-18,12.265,12.29,12.185,12.215,12980.0
2016-05-19,12.235,12.235,12.11,12.15,39353.0
2016-05-20,12.15,12.21,12.115,12.17,56057.0
2016-05-23,12.245,12.245,12.06,12.16,18569.0
2016-05-24,12.02,12.12,12.02,12.105,18157.0
2016-05-25,12.145,12.28,12.145,12.275,34487.0
2016-05-26,12.2,12.315,12.2,12.25,27415.0
2016-05-27,12.315,12.37,12.31,12.325,36096.0
2016-05-30,12.26,12.34,12.26,12.305,18026.0
2016-05-31,12.33,12.33,12.195,12.215,21750.0
2016-06-01,12.18,12.18,12.045,12.08,38559.0
2016-06-02,12.125,12.125,11.925,11.925,14135.0
2016-06-03,11.99,12.1,11.97,12.045,68917.0
2016-06-06,12.095,12.13,12.09,12.09,3730.0
2016-06-07,12.23,12.235,12.125,12.15,4513.0
2016-06-08,12.135,12.135,12.03,12.12,10130.0
2016-06-09,12.19,12.19,12.04,12.095,15648.0
2016-06-10,12.005,12.005,11.92,11.955,122520.0
2016-06-14,11.715,11.805,11.66,11.69,28218.0
2016-06-15,11.555,11.67,11.505,11.505,115207.0
2016-06-16,11.505,11.62,11.1,11.47,42862.0
2016-06-17,11.555,11.57,11.51,11.535,7914.0
2016-06-20,11.76,11.76,11.7,11.755,37920.0
2016-06-21,11.76,11.895,11.76,11.835,29931.0
2016-06-22,11.83,11.895,11.83,11.865,21237.0
2016-06-23,11.91,11.935,11.78,11.85,25092.0
2016-06-24,11.885,11.885,11.33,11.43,92147.0
2016-06-27,11.425,11.49,11.335,11.46,228127.0
2016-06-28,11.395,11.5,11.285,11.5,91313.0
2016-06-29,12.125,12.125,11.515,11.545,50901.0
2016-06-30,11.75,11.785,11.63,11.735,20643.0
2016-07-01,12.0,12.0,11.75,11.775,58586.0
2016-07-04,11.81,11.81,11.67,11.785,13051.0
2016-07-05,11.845,11.845,11.655,11.665,25851.0
2016-07-06,11.625,11.625,11.465,11.58,24516.0
2016-07-07,11.64,11.685,11.625,11.67,7984.0
2016-07-08,11.67,11.685,11.63,11.665,7388.0
2016-07-11,11.895,11.905,11.845,11.905,12355.0
2016-07-12,11.93,12.065,11.93,11.99,25245.0
2016-07-13,12.05,12.085,12.0,12.035,45156.0
2016-07-14,12.055,12.175,12.055,12.09,13357.0
2016-07-15,12.175,12.24,12.175,12.2,14076.0
2016-07-18,12.2,12.245,12.185,12.245,12213.0
2016-07-19,12.17,12.315,12.16,12.195,153420.0
2016-07-20,12.295,12.295,12.2,12.28,21479.0
2016-07-21,12.41,12.42,12.355,12.375,55626.0
2016-07-22,12.37,12.38,12.275,12.31,21274.0
2016-07-25,12.455,12.455,12.395,12.45,20425.0
2016-07-26,12.455,12.455,12.36,12.42,13402.0
2016-07-27,12.51,12.535,12.425,12.445,25765.0
2016-07-28,12.455,12.505,12.41,12.48,19640.0
2016-07-29,12.46,12.485,12.415,12.415,100679.0
2016-08-01,12.415,12.575,12.415,12.505,40586.0
2016-08-02,12.5,12.525,12.435,12.48,36881.0
2016-08-03,12.405,12.405,12.24,12.26,31864.0
2016-08-04,12.295,12.325,12.26,12.28,34418.0
2016-08-05,12.325,12.33,12.27,12.29,82255.0
2016-08-08,12.33,12.455,12.33,12.42,34188.0
2016-08-09,12.455,12.51,12.455,12.51,44353.0
2016-08-10,12.505,12.505,12.42,12.47,85735.0
2016-08-11,12.36,12.365,12.305,12.34,42095.0
2016-08-12,12.52,12.52,12.32,12.34,66821.0
2016-08-15,12.345,12.42,12.27,12.41,47099.0
2016-08-16,12.33,12.485,12.33,12.375,331445.0
2016-08-17,12.38,12.425,12.34,12.425,31794.0
2016-08-18,12.355,12.365,12.3,12.32,21782.0
2016-08-19,12.305,12.38,12.29,12.35,36884.0
2016-08-22,12.355,12.355,12.32,12.32,16901.0
2016-08-23,12.365,12.465,12.365,12.43,10013.0
2016-08-24,12.4,12.51,12.4,12.495,17715.0
2016-08-25,12.43,12.505,12.42,12.445,45314.0
2016-08-26,12.515,12.515,12.38,12.41,14750.0
2016-08-29,12.47,12.47,12.275,12.29,35695.0
2016-08-30,12.345,12.465,12.31,12.36,27712.0
2016-08-31,12.37,12.37,12.175,12.215,20933.0
2016-09-01,12.135,12.21,12.135,12.205,19888.0
2016-09-02,12.19,12.19,12.05,12.065,24758.0
2016-09-05,12.125,12.225,12.125,12.22,14584.0
2016-09-06,12.205,12.22,12.185,12.195,39161.0
2016-09-07,12.25,12.25,12.2,12.22,6125.0
2016-09-08,12.19,12.19,12.1,12.15,20891.0
2016-09-09,12.055,12.11,12.055,12.06,31606.0
2016-09-12,11.94,11.94,11.8,11.835,89597.0
2016-09-13,11.96,11.96,11.77,11.77,52881.0
2016-09-14,11.77,11.83,11.755,11.805,21067.0
2016-09-15,11.75,11.895,11.75,11.895,21069.0
2016-09-16,11.88,12.045,11.88,12.01,48447.0
2016-09-19,12.01,12.01,11.895,12.01,8884.0
2016-09-20,12.015,12.05,11.995,12.05,12497.0
2016-09-21,12.115,12.16,12.07,12.155,21431.0
2016-09-22,12.185,12.265,12.185,12.235,46795.0
2016-09-23,12.29,12.375,12.265,12.36,19711.0
2016-09-26,12.22,12.37,12.22,12.37,50649.0
2016-09-27,12.225,12.32,12.22,12.28,18676.0
2016-09-28,12.26,12.4,12.26,12.3,19625.0
2016-09-29,12.4,12.43,12.395,12.43,278064.0
2016-09-30,12.355,12.38,12.32,12.38,6976.0
2016-10-03,12.43,12.47,12.42,12.47,7480.0
2016-10-04,12.51,12.51,12.4,12.455,15256.0
2016-10-05,12.44,12.465,12.415,12.465,6418.0
2016-10-06,12.48,12.535,12.48,12.515,16343.0
2016-10-07,12.55,12.555,12.515,12.535,55370.0
2016-10-10,12.595,12.61,12.575,12.585,22924.0
2016-10-11,12.63,12.63,12.57,12.6,22841.0
2016-10-12,12.495,12.595,12.495,12.585,11525.0
2016-10-13,12.525,12.535,12.445,12.455,8891.0
2016-10-14,12.46,12.465,12.445,12.445,14031.0
2016-10-17,12.435,12.46,12.385,12.395,8473.0
2016-10-18,12.41,12.445,12.365,12.445,8465.0
2016-10-19,12.46,12.465,12.44,12.44,32251.0
2016-10-20,12.415,12.555,12.415,12.48,25307.0
2016-10-21,12.495,12.5,12.42,12.42,16561.0
2016-10-24,12.45,12.46,12.405,12.435,21899.0
2016-10-25,12.55,12.57,12.525,12.535,17189.0
2016-10-26,12.45,12.47,12.315,12.355,22541.0
2016-10-27,12.29,12.38,12.225,12.225,28949.0
2016-10-28,12.255,12.27,12.135,12.175,23871.0
2016-10-31,12.175,12.25,12.145,12.24,47868.0
2016-11-01,12.145,12.2,12.11,12.13,44822.0
2016-11-02,12.005,12.06,11.965,12.0,24200.0
2016-11-03,11.945,12.05,11.93,11.98,21227.0
2016-11-04,11.96,11.975,11.9,11.905,32080.0
2016-11-07,12.005,12.08,12.005,12.075,77671.0
2016-11-08,12.135,12.165,12.05,12.075,38394.0
2016-11-09,12.22,12.27,11.585,11.825,105229.0
2016-11-10,12.225,12.28,12.2,12.27,25560.0
2016-11-11,12.41,12.46,12.385,12.455,30301.0
2016-11-14,12.44,12.525,12.405,12.525,18646.0
2016-11-15,12.515,12.515,12.425,12.465,17969.0
2016-11-16,12.54,12.54,12.495,12.5,32994.0
2016-11-17,12.435,12.535,12.415,12.51,12708.0
2016-11-18,12.515,12.625,12.515,12.57,40068.0
2016-11-21,12.5,12.595,12.5,12.59,10875.0
2016-11-22,12.625,12.715,12.625,12.71,18945.0
2016-11-23,12.775,12.855,12.76,12.855,200538.0
2016-11-24,12.96,12.96,12.85,12.88,29176.0
2016-11-25,12.86,12.97,12.86,12.93,14822.0
2016-11-28,12.87,12.875,12.81,12.82,33204.0
2016-11-29,12.745,12.87,12.745,12.81,14066.0
2016-11-30,12.795,12.795,12.725,12.76,18866.0
2016-12-01,12.86,12.885,12.805,12.885,8664.0
2016-12-02,12.88,12.88,12.76,12.77,6762.0
2016-12-05,12.765,12.765,12.595,12.645,27584.0
2016-12-06,12.765,12.765,12.715,12.72,20871.0
2016-12-07,12.785,12.835,12.785,12.835,14284.0
2016-12-08,13.01,13.02,12.95,13.005,95350.0
2016-12-09,13.015,13.08,13.015,13.07,15877.0
2016-12-12,13.105,13.14,13.05,13.095,24420.0
2016-12-13,13.05,13.115,13.045,13.09,29505.0
2016-12-14,13.16,13.185,13.125,13.145,19662.0
2016-12-15,13.16,13.16,13.03,13.1,31813.0
2016-12-16,13.07,13.075,12.975,12.985,94644.0
2016-12-19,13.045,13.16,13.045,13.1,34838.0
2016-12-20,13.135,13.235,13.135,13.2,57553.0
2016-12-21,13.23,13.285,13.23,13.27,30940.0
2016-12-22,13.185,13.33,13.18,13.32,52066.0
2016-12-23,13.325,13.33,13.255,13.255,25048.0
2016-12-28,13.255,13.425,13.255,13.38,33763.0
2016-12-29,13.4,13.44,13.4,13.44,3190.0
2016-12-30,13.4,13.4,13.34,13.365,9867.0
2017-01-03,13.39,13.49,13.385,13.465,11627.0
2017-01-04,13.49,13.52,13.49,13.515,14647.0
2017-01-05,13.52,13.585,13.52,13.585,10763.0
2017-01-06,13.595,13.595,13.495,13.57,30219.0
2017-01-09,13.615,13.75,13.615,13.72,34336.0
2017-01-10,13.65,13.65,13.59,13.61,22377.0
2017-01-11,13.625,13.68,13.615,13.655,18043.0
2017-01-12,13.57,13.69,13.57,13.61,156974.0
2017-01-13,13.61,13.61,13.45,13.49,19508.0
2017-01-16,13.56,13.605,13.555,13.57,14974.0
2017-01-17,13.475,13.475,13.43,13.44,23102.0
2017-01-18,13.39,13.39,13.32,13.335,66850.0
2017-01-19,13.45,13.455,13.375,13.405,50586.0
2017-01-20,13.345,13.365,13.305,13.345,197533.0
2017-01-23,13.36,13.36,13.205,13.215,37732.0
2017-01-24,13.24,13.305,13.215,13.295,81917.0
2017-01-25,13.41,13.43,13.345,13.37,27916.0
2017-01-27,13.405,13.49,13.385,13.465,41498.0
2017-01-30,13.435,13.44,13.315,13.36,18940.0
2017-01-31,13.275,13.295,13.23,13.265,42834.0
2017-02-01,13.27,13.355,13.225,13.345,27668.0
2017-02-02,13.405,13.415,13.29,13.36,19019.0
2017-02-03,13.32,13.365,13.245,13.245,22840.0
2017-02-06,13.31,13.375,13.245,13.27,31749.0
2017-02-07,13.265,13.265,13.165,13.21,21396.0
2017-02-08,13.25,13.315,13.24,13.31,21690.0
2017-02-09,13.32,13.33,13.24,13.275,12784.0
2017-02-10,13.43,13.465,13.43,13.445,22039.0
2017-02-13,13.51,13.565,13.505,13.535,23508.0
2017-02-14,13.635,13.635,13.52,13.585,20991.0
2017-02-15,13.675,13.73,13.615,13.685,38247.0
2017-02-16,13.28,13.81,13.28,13.745,49256.0
2017-02-17,13.815,13.815,13.71,13.735,5198.0
2017-02-20,13.725,13.745,13.71,13.72,24424.0
2017-02-21,13.745,13.745,13.695,13.745,19724.0
2017-02-22,13.745,13.805,13.735,13.775,19321.0
2017-02-23,13.76,13.775,13.695,13.765,26368.0
2017-02-24,13.695,13.695,13.605,13.63,21259.0
2017-02-27,13.615,13.615,13.55,13.575,16905.0
2017-02-28,13.6,13.695,13.595,13.645,13073.0
2017-03-01,13.585,13.585,13.495,13.565,24130.0
2017-03-02,13.725,13.755,13.725,13.745,60348.0
2017-03-03,13.675,13.675,13.615,13.655,18542.0
2017-03-06,13.67,13.72,13.67,13.72,6274.0
2017-03-07,13.635,13.795,13.635,13.775,16991.0
2017-03-08,13.75,13.8,13.725,13.765,22735.0
2017-03-09,13.73,13.81,13.73,13.755,12246.0
2017-03-10,13.785,13.855,13.785,13.845,21330.0
2017-03-13,13.775,13.8,13.77,13.795,10564.0
2017-03-14,13.835,13.85,13.77,13.79,26477.0
2017-03-15,13.77,13.85,13.73,13.845,15540.0
2017-03-16,13.865,13.885,13.79,13.795,12717.0
2017-03-17,13.84,13.895,13.825,13.855,29045.0
2017-03-20,13.835,13.84,13.785,13.795,25080.0
2017-03-21,13.73,13.795,13.73,13.795,11936.0
2017-03-22,13.645,13.645,13.495,13.525,126398.0
2017-03-23,13.515,13.545,13.49,13.52,35055.0
2017-03-24,13.585,13.715,13.585,13.685,18785.0
2017-03-27,13.6,13.67,13.53,13.655,22636.0
2017-03-28,13.695,13.84,13.695,13.83,56202.0
2017-03-29,13.865,13.995,13.865,13.975,117887.0
2017-03-30,14.005,14.055,14.005,14.045,38129.0
2017-03-31,14.035,14.075,14.0,14.01,19287.0
2017-04-03,14.025,14.035,13.915,14.035,83260.0
2017-04-04,13.985,14.0,13.94,13.965,31647.0
2017-04-05,14.08,14.08,13.895,13.99,46235.0
2017-04-06,13.94,13.94,13.85,13.85,27143.0
2017-04-07,13.975,13.975,13.82,13.845,33643.0
2017-04-10,13.875,13.995,13.875,13.995,155484.0
2017-04-11,14.01,14.11,13.995,14.09,25894.0
2017-04-12,14.085,14.085,14.015,14.06,82862.0
2017-04-13,13.95,13.965,13.92,13.96,49734.0
2017-04-18,13.955,13.955,13.77,13.81,37032.0
2017-04-19,13.785,14.09,13.715,13.75,95473.0
2017-04-20,13.78,13.825,13.77,13.805,57761.0
2017-04-21,13.9,13.93,13.86,13.89,22037.0
2017-04-24,13.935,13.965,13.885,13.91,24701.0
2017-04-26,13.96,14.065,13.96,14.06,67635.0
2017-04-27,14.03,14.08,14.03,14.07,38500.0
2017-04-28,14.03,14.085,14.005,14.08,13404.0
2017-05-01,14.105,14.155,14.065,14.15,74342.0
2017-05-02,14.12,14.12,14.025,14.07,21897.0
2017-05-03,14.05,14.075,13.89,13.92,27491.0
2017-05-04,13.97,13.97,13.8,13.815,27694.0
2017-05-05,13.855,13.88,13.75,13.815,27007.0
2017-05-08,13.92,13.92,13.845,13.85,34362.0
2017-05-09,13.85,13.85,13.68,13.68,54851.0
2017-05-10,13.585,13.81,13.585,13.75,43609.0
2017-05-11,13.805,13.875,13.75,13.75,142766.0
2017-05-12,13.73,13.775,13.645,13.665,26420.0
2017-05-15,13.66,13.735,13.655,13.675,28960.0
2017-05-16,13.82,13.845,13.745,13.775,38561.0
2017-05-17,13.73,13.77,13.595,13.595,33465.0
2017-05-18,13.46,13.51,13.36,13.51,43257.0
2017-05-19,13.525,13.525,13.455,13.475,28193.0
2017-05-22,13.59,13.605,13.555,13.57,26803.0
2017-05-23,13.59,13.615,13.505,13.505,27414.0
2017-05-24,13.54,13.555,13.51,13.52,22061.0
2017-05-25,13.505,13.585,13.47,13.585,58155.0
2017-05-26,13.525,13.53,13.45,13.47,30858.0
2017-05-29,13.395,13.475,13.345,13.37,49938.0
2017-05-30,13.335,13.415,13.295,13.415,131479.0
2017-05-31,13.385,13.455,13.375,13.385,68105.0
2017-06-01,13.38,13.42,13.325,13.365,47403.0
2017-06-02,13.455,13.55,13.45,13.52,29642.0
2017-06-05,13.49,13.49,13.345,13.375,58894.0
2017-06-06,13.33,13.33,13.215,13.22,22049.0
2017-06-07,13.23,13.255,13.145,13.215,73461.0
2017-06-08,13.155,13.26,13.145,13.255,54453.0
2017-06-09,13.27,13.295,13.225,13.275,45912.0
2017-06-13,13.295,13.455,13.295,13.455,22124.0
2017-06-14,13.46,13.66,13.46,13.625,33350.0
2017-06-15,13.52,13.53,13.44,13.45,28560.0
2017-06-16,13.485,13.52,13.46,13.47,53363.0
2017-06-19,13.47,13.565,13.445,13.55,46021.0
2017-06-20,13.57,13.57,13.45,13.455,48665.0
2017-06-21,13.285,13.285,13.18,13.195,45513.0
2017-06-22,13.245,13.355,13.235,13.3,29243.0
2017-06-23,13.34,13.34,13.255,13.29,61748.0
2017-06-26,13.325,13.365,13.265,13.3,47182.0
2017-06-27,13.295,13.305,13.265,13.305,29438.0
2017-06-28,13.3,13.415,13.3,13.405,29511.0
2017-06-29,13.545,13.605,13.525,13.585,28497.0
2017-06-30,13.45,13.485,13.41,13.43,67392.0
2017-07-03,13.37,13.455,13.345,13.36,34640.0
2017-07-04,13.435,13.635,13.435,13.585,21037.0
2017-07-05,13.61,13.61,13.56,13.575,23106.0
2017-07-06,13.655,13.655,13.52,13.555,20996.0
2017-07-07,13.465,13.485,13.37,13.435,68656.0
2017-07-10,13.505,13.53,13.475,13.485,23138.0
2017-07-11,13.49,13.535,13.455,13.49,22291.0
2017-07-12,13.49,13.49,13.36,13.385,34495.0
2017-07-13,13.485,13.53,13.45,13.525,32006.0
2017-07-14,13.575,13.6,13.555,13.56,9734.0
2017-07-17,13.555,13.585,13.53,13.56,30626.0
2017-07-18,13.52,13.52,13.355,13.37,25117.0
2017-07-19,13.54,13.57,13.5,13.57,24076.0
2017-07-20,13.67,13.69,13.63,13.665,23340.0
2017-07-21,13.5,13.635,13.5,13.545,25568.0
2017-07-24,13.43,13.505,13.39,13.455,30424.0
2017-07-25,13.47,13.595,13.47,13.565,37330.0
2017-07-26,13.665,13.705,13.645,13.685,41013.0
2017-07-27,13.71,13.74,13.7,13.71,14995.0
2017-07-28,13.61,13.61,13.475,13.49,43552.0
2017-07-31,13.525,13.615,13.505,13.585,63488.0
2017-08-01,13.595,13.68,13.585,13.68,24528.0
2017-08-02,13.665,13.665,13.57,13.585,23029.0
2017-08-03,13.525,13.54,13.475,13.51,31668.0
2017-08-04,13.49,13.505,13.425,13.455,40624.0
2017-08-07,13.525,13.615,13.525,13.6,10717.0
2017-08-08,13.665,13.665,13.46,13.525,74965.0
2017-08-09,13.545,13.615,13.54,13.6,22812.0
2017-08-10,13.6,13.645,13.545,13.57,64985.0
2017-08-11,13.45,13.455,13.37,13.39,30197.0
2017-08-14,13.39,13.52,13.39,13.52,23878.0
2017-08-15,13.6,13.635,13.575,13.575,21573.0
2017-08-16,13.615,13.69,13.58,13.69,13279.0
2017-08-17,13.79,13.79,13.61,13.715,43435.0
2017-08-18,13.53,13.545,13.485,13.525,51458.0
2017-08-21,13.46,13.495,13.43,13.485,28704.0
2017-08-22,13.485,13.565,13.485,13.56,27147.0
2017-08-23,13.645,13.665,13.525,13.53,44165.0
2017-08-24,13.545,13.585,13.53,13.56,16785.0
2017-08-25,13.5,13.555,13.475,13.535,15630.0
2017-08-28,13.56,13.56,13.425,13.43,67871.0
2017-08-29,13.39,13.39,13.27,13.31,29223.0
2017-08-30,13.355,13.365,13.285,13.32,80403.0
2017-08-31,13.39,13.425,13.39,13.42,37594.0
2017-09-01,13.485,13.485,13.42,13.45,16931.0
2017-09-04,13.435,13.45,13.385,13.405,24656.0
2017-09-05,13.39,13.415,13.335,13.415,17048.0
2017-09-06,13.395,13.395,13.315,13.345,34752.0
2017-09-07,13.45,13.46,13.385,13.385,58609.0
2017-09-08,13.395,13.395,13.305,13.315,18832.0
2017-09-11,13.315,13.465,13.315,13.45,13835.0
2017-09-12,13.545,13.605,13.525,13.58,43677.0
2017-09-13,13.64,13.685,13.585,13.595,87559.0
2017-09-14,13.555,13.58,13.555,13.565,13985.0
2017-09-15,13.51,13.51,13.435,13.485,28741.0
2017-09-18,13.495,13.545,13.495,13.52,25458.0
2017-09-19,13.595,13.595,13.505,13.52,12783.0
2017-09-20,13.53,13.53,13.43,13.5,27957.0
2017-09-21,13.465,13.485,13.37,13.42,32285.0
2017-09-22,13.435,13.49,13.435,13.475,22888.0
2017-09-25,13.5,13.555,13.475,13.475,16929.0
2017-09-26,13.485,13.49,13.43,13.435,15525.0
2017-09-27,13.46,13.46,13.38,13.415,21627.0
2017-09-28,13.425,13.46,13.405,13.42,28635.0
2017-09-29,13.42,13.47,13.385,13.46,11319.0
2017-10-02,13.52,13.61,13.505,13.555,16450.0
2017-10-03,13.6,13.6,13.49,13.5,43637.0
2017-10-04,13.49,13.49,13.37,13.395,37344.0
2017-10-05,13.54,13.54,13.495,13.495,35624.0
2017-10-06,13.615,13.64,13.585,13.63,37018.0
2017-10-09,13.655,13.75,13.655,13.735,10988.0
2017-10-10,13.68,13.735,13.67,13.68,9989.0
2017-10-11,13.73,13.79,13.73,13.775,19065.0
2017-10-12,13.76,13.79,13.76,13.79,16964.0
2017-10-13,13.81,13.87,13.81,13.865,20915.0
2017-10-16,13.94,13.955,13.925,13.955,51929.0
2017-10-17,13.985,14.075,13.985,14.075,15172.0
2017-10-18,14.075,14.105,14.05,14.075,13833.0
2017-10-19,14.075,14.11,14.035,14.045,44308.0
2017-10-20,14.015,14.11,14.01,14.09,30710.0
2017-10-23,14.11,14.11,14.06,14.07,14830.0
2017-10-24,14.04,14.05,14.02,14.04,15438.0
2017-10-25,14.095,14.12,14.015,14.03,30089.0
2017-10-26,14.045,14.045,13.95,14.04,34652.0
2017-10-27,14.075,14.09,13.96,13.96,12825.0
2017-10-30,13.975,14.05,13.975,14.035,30135.0
2017-10-31,14.045,14.05,13.985,14.0,49784.0
2017-11-01,14.0,14.105,14.0,14.08,10230.0
2017-11-02,14.15,14.155,14.04,14.045,73850.0
2017-11-03,14.075,14.135,14.075,14.11,21468.0
2017-11-06,14.09,14.09,14.05,14.065,26044.0
2017-11-07,14.12,14.22,14.12,14.195,27077.0
2017-11-08,14.195,14.3,14.195,14.285,64226.0
2017-11-09,14.37,14.375,14.305,14.37,38895.0
2017-11-10,14.335,14.37,14.31,14.32,31796.0
2017-11-13,14.34,14.395,14.335,14.395,25022.0
2017-11-14,14.255,14.26,14.21,14.23,22834.0
2017-11-15,14.195,14.195,14.15,14.15,38906.0
2017-11-16,14.165,14.19,14.08,14.16,34375.0
2017-11-17,14.23,14.23,14.16,14.185,48406.0
2017-11-20,14.135,14.18,14.105,14.17,35084.0
2017-11-21,14.18,14.2,14.155,14.2,23983.0
2017-11-22,14.25,14.28,14.23,14.275,18256.0
2017-11-23,14.245,14.255,14.23,14.24,21827.0
2017-11-24,14.19,14.225,14.17,14.22,44093.0
2017-11-27,14.215,14.29,14.2,14.225,46071.0
2017-11-28,14.225,14.255,14.165,14.18,72069.0
2017-11-29,14.26,14.3,14.225,14.23,41581.0
2017-11-30,14.17,14.17,14.035,14.14,44113.0
2017-12-01,14.165,14.215,14.135,14.16,26542.0
2017-12-04,14.155,14.185,14.13,14.165,34880.0
2017-12-05,14.05,14.125,14.045,14.09,26125.0
2017-12-06,14.075,14.095,14.035,14.05,43287.0
2017-12-07,14.05,14.135,14.05,14.135,35730.0
2017-12-08,14.165,14.215,14.165,14.18,39788.0
2017-12-11,14.275,14.275,14.17,14.19,19823.0
2017-12-12,14.21,14.26,14.2,14.24,26768.0
2017-12-13,14.33,14.34,14.25,14.28,7715.0
2017-12-14,14.3,14.305,14.27,14.27,14708.0
2017-12-15,14.25,14.25,14.19,14.2,25490.0
2017-12-18,14.28,14.33,14.28,14.33,16030.0
2017-12-19,14.375,14.42,14.375,14.405,18630.0
2017-12-20,14.375,14.395,14.34,14.39,19799.0
2017-12-21,14.335,14.37,14.32,14.335,28123.0
2017-12-22,14.375,14.4,14.365,14.37,25292.0
2017-12-27,14.39,14.4,14.375,14.4,12381.0
2017-12-28,14.38,14.425,14.38,14.41,7444.0
2017-12-29,14.42,14.425,14.365,14.405,8659.0
2018-01-02,14.435,14.435,14.345,14.375,14516.0
2018-01-03,14.39,14.41,14.39,14.405,8696.0
2018-01-04,14.555,14.555,14.465,14.49,52646.0
2018-01-05,14.555,14.605,14.55,14.6,11025.0
2018-01-08,14.635,14.645,14.615,14.62,75617.0
2018-01-09,14.63,14.705,14.63,14.69,30731.0
2018-01-10,14.72,14.72,14.615,14.615,6814.0
2018-01-11,14.6,14.6,14.51,14.575,78815.0
2018-01-12,14.67,14.67,14.565,14.565,7230.0
2018-01-15,14.635,14.65,14.58,14.6,19038.0
2018-01-16,14.53,14.545,14.5,14.5,13529.0
2018-01-17,14.45,14.45,14.37,14.395,26657.0
2018-01-18,14.45,14.505,14.435,14.445,16421.0
2018-01-19,14.45,14.47,14.4,14.42,5917.0
2018-01-22,14.465,14.465,14.365,14.385,53847.0
2018-01-23,14.41,14.47,14.41,14.445,25222.0
2018-01-24,14.465,14.5,14.465,14.5,17365.0
2018-01-25,14.44,14.465,14.42,14.465,12446.0
2018-01-29,14.52,14.545,14.51,14.545,10524.0
2018-01-30,14.48,14.5,14.395,14.425,38877.0
2018-01-31,14.385,14.425,14.355,14.425,21348.0
2018-02-01,14.47,14.565,14.47,14.56,7798.0
2018-02-02,14.575,14.635,14.545,14.635,30292.0
2018-02-05,14.42,14.47,14.37,14.41,21267.0
2018-02-06,14.11,14.15,13.88,13.88,85116.0
2018-02-07,14.2,14.245,14.06,14.06,81445.0
2018-02-08,14.01,14.1,13.965,14.1,19739.0
2018-02-09,13.91,14.005,13.865,13.98,57972.0
2018-02-12,13.915,13.975,13.9,13.95,42895.0
2018-02-13,14.025,14.035,13.965,14.02,25417.0
2018-02-14,14.115,14.135,14.035,14.065,28635.0
2018-02-15,14.195,14.255,14.17,14.255,33801.0
2018-02-16,14.31,14.34,14.25,14.25,28244.0
2018-02-19,14.225,14.33,14.225,14.31,43582.0
2018-02-20,14.245,14.27,14.19,14.27,17934.0
2018-02-21,14.195,14.25,14.195,14.24,31818.0
2018-02-22,14.285,14.305,14.22,14.295,15316.0
2018-02-23,14.435,14.435,14.31,14.395,39574.0
2018-02-26,14.455,14.53,14.455,14.525,42868.0
2018-02-27,14.64,14.675,14.615,14.615,27551.0
2018-02-28,14.6,14.6,14.525,14.525,166495.0
2018-03-01,14.49,14.49,14.41,14.425,63442.0
2018-03-02,14.39,14.39,14.295,14.355,16371.0
2018-03-05,14.33,14.33,14.23,14.23,21441.0
2018-03-06,14.425,14.455,14.395,14.395,29616.0
2018-03-07,14.305,14.305,14.25,14.26,23841.0
2018-03-08,14.315,14.355,14.305,14.355,43371.0
2018-03-09,14.365,14.44,14.365,14.395,8559.0
2018-03-12,14.52,14.555,14.495,14.505,28144.0
2018-03-13,14.4,14.47,14.37,14.44,35507.0
2018-03-14,14.33,14.36,14.325,14.33,19561.0
2018-03-15,14.34,14.34,14.285,14.305,31269.0
2018-03-16,14.39,14.39,14.31,14.355,14756.0
2018-03-19,14.365,14.44,14.34,14.37,16703.0
2018-03-20,14.31,14.31,14.27,14.3,15018.0
2018-03-21,14.36,14.385,14.305,14.335,18199.0
2018-03-22,14.35,14.355,14.28,14.335,40782.0
2018-03-23,14.13,14.135,13.98,13.995,28079.0
2018-03-26,13.91,13.94,13.89,13.91,35891.0
2018-03-27,14.03,14.03,13.97,13.97,26248.0
2018-03-28,13.97,13.97,13.885,13.9,26887.0
2018-03-29,13.95,13.95,13.83,13.83,8458.0
2018-04-03,13.78,13.88,13.78,13.85,11031.0
2018-04-04,13.95,13.95,13.875,13.93,6819.0
2018-04-05,14.0,14.06,13.985,14.055,69101.0
2018-04-06,14.03,14.035,13.97,14.03,40177.0
2018-04-09,13.985,14.065,13.985,14.065,28021.0
2018-04-10,14.01,14.185,13.975,14.185,3610.0
2018-04-11,14.155,14.19,14.105,14.11,73876.0
2018-04-12,14.11,14.14,14.055,14.075,26639.0
2018-04-13,14.115,14.15,14.105,14.105,9227.0
2018-04-16,14.135,14.185,14.11,14.125,34362.0
2018-04-17,14.165,14.17,14.125,14.14,11149.0
2018-04-18,14.125,14.135,14.105,14.115,22086.0
2018-04-19,14.245,14.255,14.16,14.16,32878.0
2018-04-20,14.15,14.205,14.13,14.15,6938.0
2018-04-23,14.155,14.265,14.155,14.255,31915.0
2018-04-24,14.285,14.34,14.26,14.34,17733.0
2018-04-26,14.34,14.34,14.215,14.215,23682.0
2018-04-27,14.325,14.325,14.22,14.3,40772.0
2018-04-30,14.35,14.42,14.35,14.4,7417.0
2018-05-01,14.44,14.525,14.425,14.525,16502.0
2018-05-02,14.52,14.575,14.485,14.57,23087.0
2018-05-03,14.635,14.68,14.615,14.65,31650.0
2018-05-04,14.675,14.69,14.555,14.57,13291.0
2018-05-07,14.685,14.685,14.635,14.635,7953.0
2018-05-08,14.675,14.72,14.675,14.685,23064.0
2018-05-09,14.68,14.7,14.66,14.69,7853.0
2018-05-10,14.78,14.805,14.74,14.745,32043.0
2018-05-11,14.77,14.79,14.715,14.735,10539.0
2018-05-14,14.76,14.835,14.745,14.835,15671.0
2018-05-15,14.835,14.885,14.78,14.78,32783.0
2018-05-16,14.805,14.875,14.78,14.845,28021.0
2018-05-17,14.835,14.845,14.805,14.845,64139.0
2018-05-18,14.895,14.92,14.815,14.825,13189.0
2018-05-21,14.82,14.84,14.805,14.815,21203.0
2018-05-22,14.745,14.745,14.685,14.71,12180.0
2018-05-23,14.735,14.735,14.7,14.72,14063.0
2018-05-24,14.665,14.69,14.635,14.685,11290.0
2018-05-25,14.615,14.7,14.615,14.675,11308.0
2018-05-28,14.635,14.635,14.56,14.575,6378.0
2018-05-29,14.56,14.675,14.56,14.63,24376.0
2018-05-30,14.525,14.53,14.495,14.5,18780.0
2018-05-31,14.675,14.7,14.555,14.57,21039.0
2018-06-01,14.505,14.525,14.485,14.495,12773.0
2018-06-04,14.64,14.65,14.595,14.595,9651.0
2018-06-05,14.51,14.575,14.51,14.57,26180.0
2018-06-06,14.585,14.6,14.56,14.585,32704.0
2018-06-07,14.655,14.74,14.655,14.68,33021.0
2018-06-08,14.685,14.7,14.66,14.685,12127.0
2018-06-12,14.65,14.685,14.63,14.64,28170.0
2018-06-13,14.6,14.625,14.5,14.53,24322.0
2018-06-14,14.53,14.555,14.51,14.51,7413.0
2018-06-15,14.615,14.735,14.615,14.72,25511.0
2018-06-18,14.71,14.745,14.69,14.72,5786.0
2018-06-19,14.835,14.85,14.785,14.815,8010.0
2018-06-20,14.85,14.915,14.815,14.875,12366.0
2018-06-21,15.095,15.12,15.04,15.12,17786.0
2018-06-22,15.05,15.15,15.05,15.125,25883.0
2018-06-25,15.19,15.205,15.06,15.06,13856.0
2018-06-26,14.97,15.08,14.97,15.06,18427.0
2018-06-27,15.095,15.12,15.06,15.12,5684.0
2018-06-28,15.1,15.2,15.085,15.165,11588.0
2018-06-29,15.165,15.255,15.165,15.19,14598.0
2018-07-02,15.16,15.22,15.115,15.12,21737.0
2018-07-03,15.12,15.215,15.12,15.21,5208.0
2018-07-04,15.185,15.185,15.11,15.11,21397.0
2018-07-05,15.175,15.22,15.16,15.2,30872.0
2018-07-06,15.29,15.365,15.235,15.365,13598.0
2018-07-09,15.39,15.455,15.39,15.42,18099.0
2018-07-10,15.46,15.46,15.34,15.34,9918.0
2018-07-11,15.2,15.24,15.175,15.22,21970.0
2018-07-12,15.3,15.39,15.3,15.365,11780.0
2018-07-13,15.415,15.42,15.315,15.37,23246.0
2018-07-16,15.39,15.39,15.25,15.265,13315.0
2018-07-17,15.215,15.295,15.185,15.195,24994.0
2018-07-18,15.325,15.34,15.315,15.315,7817.0
2018-07-19,15.33,15.4,15.325,15.4,13761.0
2018-07-20,15.345,15.425,15.345,15.39,67271.0
2018-07-23,15.305,15.34,15.25,15.275,47315.0
2018-07-24,15.325,15.355,15.32,15.33,28602.0
2018-07-25,15.365,15.365,15.27,15.3,34943.0
2018-07-26,15.22,15.27,15.19,15.27,9954.0
2018-07-27,15.355,15.42,15.355,15.39,27820.0
2018-07-30,15.37,15.37,15.315,15.345,26410.0
2018-07-31,15.38,15.445,15.355,15.42,23664.0
2018-08-01,15.4,15.4,15.35,15.375,18438.0
2018-08-02,15.32,15.32,15.255,15.265,30013.0
2018-08-03,15.28,15.3,15.145,15.175,32035.0
2018-08-06,15.22,15.315,15.22,15.28,10469.0
2018-08-07,15.295,15.295,15.225,15.245,6376.0
2018-08-08,15.345,15.345,15.265,15.265,20506.0
2018-08-09,15.375,15.445,15.315,15.415,29582.0
2018-08-10,15.445,15.445,15.39,15.4,12790.0
2018-08-13,15.34,15.355,15.29,15.29,5097.0
2018-08-14,15.45,15.485,15.45,15.45,12190.0
2018-08-15,15.48,15.62,15.48,15.605,37880.0
2018-08-16,15.53,15.635,15.5,15.63,24988.0
2018-08-17,15.6,15.635,15.595,15.62,8752.0
2018-08-20,15.665,15.665,15.62,15.62,26841.0
2018-08-21,15.625,15.625,15.425,15.445,14636.0
2018-08-22,15.35,15.35,15.29,15.32,42201.0
2018-08-23,15.37,15.375,15.27,15.28,17050.0
2018-08-24,15.305,15.375,15.275,15.325,26905.0
2018-08-27,15.265,15.365,15.245,15.355,46892.0
2018-08-28,15.43,15.51,15.43,15.495,17366.0
2018-08-29,15.45,15.6,15.45,15.6,20724.0
2018-08-30,15.665,15.675,15.61,15.66,19872.0
2018-08-31,15.69,15.69,15.55,15.56,25358.0
2018-09-03,15.56,15.58,15.52,15.525,40571.0
2018-09-04,15.525,15.525,15.24,15.455,22542.0
2018-09-05,15.39,15.39,15.295,15.305,18155.0
2018-09-06,15.295,15.295,15.145,15.145,22350.0
2018-09-07,14.91,15.12,14.91,15.06,31570.0
2018-09-10,15.06,15.16,15.045,15.145,22725.0
2018-09-11,15.115,15.25,15.115,15.22,15736.0
2018-09-12,15.22,15.25,15.135,15.235,17547.0
2018-09-13,14.965,15.27,14.965,15.165,10580.0
2018-09-14,15.135,15.235,15.135,15.235,23797.0
2018-09-17,15.21,15.275,15.165,15.27,8463.0
2018-09-18,15.175,15.255,15.175,15.19,6779.0
2018-09-19,15.25,15.3,15.22,15.29,20422.0
2018-09-20,15.275,15.32,15.275,15.28,17681.0
2018-09-21,15.42,15.42,15.325,15.375,21136.0
2018-09-24,15.355,15.37,15.34,15.365,11517.0
2018-09-25,15.365,15.365,15.305,15.34,17440.0
2018-09-26,15.355,15.375,15.3,15.3,58078.0
2018-09-27,15.29,15.325,15.275,15.305,7712.0
2018-09-28,15.32,15.455,15.32,15.44,14457.0
2018-10-01,15.295,15.295,15.245,15.25,16200.0
2018-10-02,15.315,15.315,15.14,15.17,32227.0
2018-10-03,15.215,15.22,15.19,15.19,9424.0
2018-10-04,15.28,15.34,15.28,15.295,27354.0
2018-10-05,16.03,16.03,15.43,15.51,18744.0
2018-10-08,15.37,15.37,15.26,15.26,14425.0
2018-10-09,15.225,15.28,15.09,15.125,19449.0
2018-10-10,15.155,15.185,15.11,15.185,7643.0
2018-10-11,14.865,14.915,14.755,14.755,20596.0
2018-10-12,14.64,14.77,14.64,14.755,29821.0
2018-10-15,14.715,14.715,14.485,14.62,47938.0
2018-10-16,14.725,14.735,14.625,14.645,27685.0
2018-10-17,14.85,14.85,14.755,14.785,16743.0
2018-10-18,14.78,14.8,14.575,14.575,16647.0
2018-10-19,14.67,14.775,14.65,14.775,8491.0
2018-10-22,14.74,14.74,14.685,14.715,10680.0
2018-10-23,14.715,14.715,14.555,14.57,18795.0
2018-10-24,14.515,14.575,14.49,14.515,25027.0
2018-10-25,14.365,14.365,14.175,14.175,131863.0
2018-10-26,14.22,14.255,14.09,14.145,46348.0
2018-10-29,14.32,14.415,14.31,14.395,18373.0
2018-10-30,14.385,14.6,14.35,14.57,22463.0
2018-10-31,14.66,14.665,14.58,14.6,7068.0
2018-11-01,14.83,14.83,14.515,14.515,34270.0
2018-11-02,14.66,14.695,14.64,14.645,5998.0
2018-11-05,14.665,14.71,14.665,14.695,4285.0
2018-11-06,14.785,14.805,14.785,14.785,1480.0
2018-11-07,14.885,14.885,14.805,14.885,15165.0
2018-11-08,15.0,15.07,14.98,15.025,10988.0
2018-11-09,15.02,15.1,14.985,14.99,22575.0
2018-11-12,15.005,15.135,15.005,15.125,47498.0
2018-11-13,14.99,14.99,14.895,14.9,5855.0
2018-11-14,14.845,14.85,14.62,14.62,27900.0
2018-11-15,14.62,14.65,14.435,14.475,20821.0
2018-11-16,14.635,14.64,14.56,14.615,9555.0
2018-11-19,14.555,14.555,14.435,14.435,19547.0
2018-11-20,14.4,14.44,14.345,14.415,13836.0
2018-11-21,14.215,14.545,14.215,14.465,14008.0
2018-11-22,14.465,14.535,14.415,14.53,51137.0
2018-11-23,14.5,14.62,14.49,14.615,43193.0
2018-11-26,14.535,14.56,14.305,14.475,41213.0
2018-11-27,14.59,14.635,14.51,14.615,17151.0
2018-11-28,14.575,14.6,14.575,14.6,3655.0
2018-11-29,14.76,14.76,14.65,14.69,13067.0
2018-11-30,14.57,14.57,14.51,14.51,8351.0
2018-12-03,14.665,14.695,14.595,14.665,8304.0
2018-12-04,14.67,14.68,14.55,14.55,21389.0
2018-12-05,14.345,14.485,14.285,14.485,35307.0
2018-12-06,14.44,14.44,14.305,14.365,16912.0
2018-12-07,14.435,14.59,14.435,14.51,32102.0
2018-12-10,14.4,14.4,14.165,14.205,37065.0
2018-12-11,14.26,14.275,14.17,14.19,9484.0
2018-12-12,14.285,14.475,14.285,14.46,51605.0
2018-12-13,14.455,14.57,14.41,14.56,6586.0
2018-12-14,14.48,14.48,14.28,14.345,12207.0
2018-12-17,14.3,14.465,14.26,14.465,51042.0
2018-12-18,14.325,14.39,14.25,14.325,30731.0
2018-12-19,14.26,14.32,14.22,14.25,22100.0
2018-12-20,14.175,14.33,14.115,14.115,20384.0
2018-12-21,14.14,14.205,13.915,13.935,13240.0
2018-12-24,13.9,14.055,13.88,14.025,8431.0
2018-12-27,14.28,14.33,14.255,14.33,12838.0
2018-12-28,14.415,14.51,14.415,14.51,1124.0
2018-12-31,14.66,14.695,14.645,14.66,67989.0
2019-01-02,14.555,14.74,14.37,14.37,13241.0
2019-01-03,14.375,14.555,14.335,14.53,7007.0
2019-01-04,14.405,14.47,14.36,14.45,11288.0
2019-01-07,14.685,14.74,14.655,14.655,12883.0
2019-01-08,14.635,14.75,14.6,14.74,6038.0
2019-01-09,14.765,14.835,14.745,14.83,12146.0
2019-01-10,14.87,14.9,14.785,14.84,29266.0
2019-01-11,14.885,14.905,14.835,14.84,13448.0
2019-01-14,14.875,14.875,14.795,14.82,24370.0
2019-01-15,14.855,14.92,14.84,14.905,10549.0
2019-01-16,14.94,14.965,14.925,14.94,22290.0
2019-01-17,14.95,15.07,14.95,15.0,10459.0
2019-01-18,15.08,15.11,15.05,15.07,20222.0
2019-01-21,15.13,15.14,15.08,15.11,19014.0
2019-01-22,15.055,15.055,14.935,14.96,7439.0
2019-01-23,14.945,14.98,14.885,14.95,6318.0
2019-01-24,14.935,14.99,14.925,14.99,14598.0
2019-01-25,15.025,15.11,15.025,15.11,15738.0
2019-01-29,15.035,15.035,14.985,15.01,12795.0
2019-01-30,15.095,15.115,15.005,15.03,16137.0
2019-01-31,15.115,15.115,15.01,15.01,11486.0
2019-02-01,14.905,14.965,14.895,14.96,17795.0
2019-02-04,14.875,15.03,14.875,15.03,18624.0
2019-02-05,15.295,15.46,15.275,15.425,25151.0
2019-02-06,15.4,15.425,15.285,15.37,23268.0
2019-02-07,15.465,15.6,15.465,15.575,15277.0
2019-02-08,15.52,15.595,15.52,15.545,6355.0
2019-02-11,15.595,15.595,15.445,15.46,8415.0
2019-02-12,15.52,15.55,15.5,15.51,21843.0
2019-02-13,15.55,15.565,15.27,15.27,27289.0
2019-02-14,15.48,15.5,15.44,15.465,43323.0
2019-02-15,15.445,15.485,15.435,15.485,9173.0
2019-02-18,15.575,15.585,15.525,15.535,14196.0
2019-02-19,15.55,15.675,15.55,15.65,36807.0
2019-02-20,15.65,15.665,15.555,15.57,7210.0
2019-02-21,15.565,15.77,15.555,15.725,5414.0
2019-02-22,15.77,15.83,15.77,15.785,28574.0
2019-02-25,15.855,15.875,15.78,15.805,11302.0
2019-02-26,15.815,15.815,15.68,15.68,21128.0
2019-02-27,15.745,15.825,15.745,15.785,12461.0
2019-02-28,15.855,15.895,15.795,15.895,23579.0
2019-03-01,15.955,15.99,15.935,15.985,12919.0
2019-03-04,15.985,16.085,15.985,16.025,15431.0
2019-03-05,15.965,16.0,15.92,15.985,24304.0
2019-03-06,16.05,16.095,16.045,16.085,15373.0
2019-03-07,16.15,16.215,16.15,16.195,13727.0
2019-03-08,16.115,16.115,16.025,16.03,20860.0
2019-03-11,15.985,16.01,15.96,15.96,15929.0
2019-03-12,16.055,16.055,16.02,16.025,17830.0
2019-03-13,15.92,15.92,15.83,15.91,12180.0
2019-03-14,15.965,15.965,15.91,15.935,7128.0
2019-03-15,15.99,15.99,15.895,15.9,17262.0
2019-03-18,15.92,15.99,15.9,15.915,9527.0
2019-03-19,16.0,16.005,15.915,15.94,16313.0
2019-03-20,15.92,15.925,15.87,15.92,27573.0
2019-03-21,15.83,15.94,15.825,15.85,16116.0
2019-03-22,15.98,16.075,15.98,15.99,14923.0
2019-03-25,15.79,15.86,15.79,15.86,25334.0
2019-03-26,15.83,15.87,15.815,15.87,17512.0
2019-03-27,15.85,15.855,15.78,15.835,15057.0
2019-03-28,15.85,15.975,15.825,15.965,26113.0
2019-03-29,15.985,16.07,15.985,16.065,17210.0
2019-04-01,16.115,16.15,16.115,16.115,11540.0
2019-04-02,16.225,16.25,16.16,16.16,21845.0
2019-04-03,16.2,16.28,16.2,16.28,11675.0
2019-04-04,16.28,16.28,16.11,16.11,8683.0
2019-04-05,16.45,16.45,16.08,16.11,14355.0
2019-04-08,16.155,16.175,15.9,16.15,15526.0
2019-04-09,16.145,16.175,16.12,16.135,15835.0
2019-04-10,16.1,16.205,16.1,16.17,11130.0
2019-04-11,16.13,16.13,16.06,16.11,13498.0
2019-04-12,16.17,16.235,16.17,16.21,15562.0
2019-04-15,16.255,16.27,16.215,16.265,3697.0
2019-04-16,16.215,16.325,16.195,16.265,19389.0
2019-04-17,16.31,16.31,16.25,16.255,16228.0
2019-04-18,16.415,16.415,16.235,16.25,11019.0
2019-04-23,16.255,16.425,16.255,16.425,19559.0
2019-04-24,16.535,16.81,16.475,16.81,11286.0
2019-04-26,16.56,16.575,16.5,16.575,25525.0
2019-04-29,16.555,16.555,16.455,16.49,22135.0
2019-04-30,16.475,16.475,16.39,16.445,9374.0
2019-05-01,16.47,16.595,16.39,16.59,13579.0
2019-05-02,16.48,16.49,16.425,16.425,8154.0
2019-05-03,16.435,16.495,16.43,16.47,11957.0
2019-05-06,16.325,16.375,16.255,16.37,6429.0
2019-05-07,16.45,16.515,16.39,16.39,95081.0
2019-05-08,16.325,16.35,16.305,16.315,12240.0
2019-05-09,16.315,16.415,16.315,16.405,13211.0
2019-05-10,16.39,16.445,16.355,16.43,13230.0
2019-05-13,16.43,16.43,16.345,16.39,8947.0
2019-05-14,16.265,16.27,16.155,16.255,14374.0
2019-05-15,16.285,16.375,16.265,16.375,10255.0
2019-05-16,16.5,16.5,16.325,16.45,11142.0
2019-05-17,16.63,16.67,16.55,16.55,14686.0
2019-05-20,16.9,17.005,16.875,16.985,43703.0
2019-05-21,17.04,17.12,17.0,17.12,421385.0
2019-05-22,17.135,17.16,17.055,17.155,27052.0
2019-05-23,17.065,17.085,17.02,17.045,5836.0
2019-05-24,16.92,16.965,16.885,16.935,17812.0
2019-05-27,16.92,16.98,16.92,16.94,24235.0
2019-05-28,17.045,17.065,17.035,17.04,21146.0
2019-05-29,16.94,16.945,16.915,16.94,11115.0
2019-05-30,16.845,16.88,16.835,16.835,14866.0
2019-05-31,16.76,16.86,16.76,16.86,16280.0
2019-06-03,16.735,16.775,16.655,16.7,14921.0
2019-06-04,16.7,16.8,16.675,16.77,29195.0
2019-06-05,16.865,17.14,16.865,16.885,156253.0
2019-06-06,16.865,16.905,16.86,16.895,28741.0
2019-06-07,16.915,16.975,16.915,16.965,11638.0
2019-06-11,17.165,17.285,17.08,17.285,33079.0
2019-06-12,17.325,17.385,17.265,17.28,39553.0
2019-06-13,17.285,17.32,17.25,17.28,30832.0
2019-06-14,17.28,17.285,17.21,17.27,20327.0
2019-06-17,17.27,17.325,17.245,17.29,7578.0
2019-06-18,17.24,17.365,17.24,17.345,21593.0
2019-06-19,17.49,17.565,17.48,17.555,13279.0
2019-06-20,17.52,17.625,17.52,17.625,25236.0
2019-06-21,17.65,17.65,17.5,17.5,16404.0
2019-06-24,17.49,17.54,17.47,17.5,12248.0
2019-06-25,17.55,17.645,17.55,17.585,9443.0
2019-06-26,17.52,17.605,17.52,17.59,25015.0
2019-06-27,17.54,17.645,17.54,17.645,3845.0
2019-06-28,17.7,17.7,17.55,17.585,60565.0
2019-07-01,17.765,17.765,17.655,17.7,30631.0
2019-07-02,17.685,18.015,17.595,17.595,24162.0
2019-07-03,17.585,17.72,17.585,17.7,18765.0
2019-07-04,17.81,17.84,17.81,17.82,12615.0
2019-07-05,17.84,17.915,17.785,17.915,9980.0
2019-07-08,17.785,17.785,17.645,17.645,42316.0
2019-07-09,17.63,17.655,17.57,17.63,50580.0
2019-07-10,17.68,17.76,17.63,17.65,15120.0
2019-07-11,17.65,17.71,17.61,17.71,17639.0
2019-07-12,17.61,17.705,17.585,17.655,17260.0
2019-07-15,17.555,17.59,17.51,17.59,17698.0
2019-07-16,17.585,17.585,17.53,17.53,38342.0
2019-07-17,17.53,17.635,17.475,17.635,20498.0
2019-07-18,17.665,17.665,17.51,17.515,222322.0
2019-07-19,17.55,17.68,17.535,17.67,19735.0
2019-07-22,17.665,17.69,17.59,17.615,11031.0
2019-07-23,17.645,17.71,17.645,17.68,30295.0
2019-07-24,17.77,17.875,17.77,17.875,21274.0
2019-07-25,17.885,17.92,17.73,17.73,24327.0
2019-07-26,17.925,17.925,17.855,17.895,21336.0
2019-07-29,17.925,17.975,17.885,17.975,17575.0
2019-07-30,18.035,18.055,18.015,18.05,24938.0
2019-07-31,18.015,18.035,17.96,17.975,10646.0
2019-08-01,17.88,17.955,17.88,17.925,18763.0
2019-08-02,17.82,17.825,17.76,17.79,15537.0
2019-08-05,17.77,17.79,17.505,17.505,16878.0
2019-08-06,17.11,17.195,16.945,17.12,31436.0
2019-08-07,17.09,17.18,17.01,17.18,22614.0
2019-08-08,17.11,17.255,17.05,17.235,22592.0
2019-08-09,17.3,17.32,17.26,17.3,34416.0
2019-08-12,17.3,17.32,17.235,17.275,25200.0
2019-08-13,17.225,17.315,17.225,17.255,30055.0
2019-08-14,17.39,17.475,17.32,17.4,28896.0
2019-08-15,17.065,17.085,16.91,16.945,26982.0
2019-08-16,16.925,16.96,16.905,16.93,28001.0
2019-08-19,17.06,17.105,17.05,17.09,16252.0
2019-08-20,17.185,17.245,17.13,17.245,26367.0
2019-08-21,17.145,17.155,17.045,17.065,11498.0
2019-08-22,17.185,17.185,17.12,17.145,25632.0
2019-08-23,17.13,17.205,17.13,17.18,16194.0
2019-08-26,16.855,16.935,16.855,16.885,17710.0
2019-08-27,16.99,17.08,16.99,17.05,26551.0
2019-08-28,17.09,17.12,17.0,17.12,13638.0
2019-08-29,17.12,17.12,17.03,17.11,9968.0
2019-08-30,17.225,17.395,17.22,17.375,27723.0
2019-09-02,17.395,17.415,17.295,17.355,12782.0
2019-09-03,17.34,17.41,17.165,17.315,11096.0
2019-09-04,17.18,17.235,17.16,17.225,26244.0
2019-09-05,17.415,17.51,17.38,17.51,19285.0
2019-09-06,17.57,17.605,17.55,17.59,51071.0
2019-09-09,17.525,17.615,17.525,17.605,11210.0
2019-09-10,17.59,17.605,17.505,17.535,13684.0
2019-09-11,17.595,17.635,17.59,17.615,13038.0
2019-09-12,17.765,17.785,17.665,17.7,10882.0
2019-09-13,17.745,17.79,17.73,17.745,16383.0
2019-09-16,17.76,17.79,17.71,17.78,27486.0
2019-09-17,17.765,17.805,17.72,17.805,15985.0
2019-09-18,17.82,17.82,17.765,17.8,4559.0
2019-09-19,17.845,17.94,17.845,17.86,22853.0
2019-09-20,17.965,18.005,17.915,17.925,35199.0
2019-09-23,18.005,18.005,17.925,17.925,26687.0
2019-09-24,17.975,17.995,17.96,17.985,10910.0
2019-09-25,17.845,17.9,17.82,17.855,7269.0
2019-09-26,17.885,17.905,17.76,17.78,12774.0
2019-09-27,17.855,17.885,17.82,17.875,30711.0
2019-09-30,17.72,17.955,17.72,17.895,16233.0
2019-10-01,17.86,17.935,17.805,17.915,14365.0
2019-10-02,17.745,17.745,17.625,17.645,45065.0
2019-10-03,17.225,17.235,17.16,17.2,36938.0
2019-10-04,17.24,17.265,17.16,17.245,51012.0
2019-10-07,17.35,17.355,17.285,17.32,22499.0
2019-10-08,17.395,17.45,17.395,17.395,12880.0
2019-10-09,17.255,17.315,17.205,17.265,37078.0
2019-10-10,17.455,17.495,17.405,17.425,11738.0
2019-10-11,17.635,17.67,17.605,17.635,10418.0
2019-10-14,17.835,17.96,17.74,17.96,13929.0
2019-10-15,17.74,17.815,17.705,17.815,13388.0
2019-10-16,17.96,17.995,17.96,17.995,20658.0
2019-10-17,18.035,18.04,17.885,17.89,17518.0
2019-10-18,17.835,17.855,17.76,17.76,11630.0
2019-10-21,17.78,17.805,17.695,17.8,31591.0
2019-10-22,17.855,17.925,17.83,17.925,12403.0
2019-10-23,17.8,17.855,17.77,17.855,14305.0
2019-10-24,18.015,18.03,17.965,17.965,9672.0
2019-10-25,18.075,18.075,18.04,18.07,22458.0
2019-10-28,18.14,18.14,18.065,18.065,38800.0
2019-10-29,18.085,18.085,18.055,18.065,24786.0
2019-10-30,18.02,18.02,17.885,17.885,51276.0
2019-10-31,17.86,17.86,17.74,17.76,58071.0
2019-11-01,17.725,17.815,17.67,17.76,13137.0
2019-11-04,17.805,17.855,17.67,17.67,9982.0
2019-11-05,17.785,17.835,17.765,17.83,35995.0
2019-11-06,17.91,17.91,17.785,17.785,19201.0
2019-11-07,17.84,17.96,17.815,17.95,26963.0
2019-11-08,17.96,18.02,17.905,17.905,9513.0
2019-11-11,17.995,18.11,17.995,18.095,19318.0
2019-11-12,18.07,18.185,18.035,18.095,32655.0
2019-11-13,18.13,18.13,17.975,17.975,32365.0
2019-11-14,17.96,18.09,17.925,18.085,36522.0
2019-11-15,18.105,18.25,18.105,18.22,4064.0
2019-11-18,18.2,18.2,18.095,18.095,15088.0
2019-11-19,18.16,18.23,18.125,18.2,30684.0
2019-11-20,18.18,18.18,17.96,17.96,15204.0
2019-11-21,17.73,17.895,17.73,17.795,63461.0
2019-11-22,17.91,17.94,17.855,17.87,30097.0
2019-11-25,18.015,18.03,17.975,17.985,20834.0
2019-11-26,18.085,18.14,18.085,18.085,16943.0
2019-11-27,18.095,18.255,18.095,18.235,34458.0
2019-11-28,18.385,18.395,18.32,18.325,22128.0
2019-11-29,18.38,18.38,18.265,18.305,9642.0
2019-12-02,18.265,18.38,18.25,18.36,19235.0
2019-12-03,18.16,18.16,17.89,17.905,11417.0
2019-12-04,17.785,17.785,17.595,17.62,24144.0
2019-12-05,17.78,17.84,17.78,17.84,36530.0
2019-12-06,17.885,17.885,17.835,17.86,45975.0
2019-12-09,17.985,17.995,17.83,17.83,44928.0
2019-12-10,17.985,17.995,17.91,17.95,7881.0
2019-12-11,18.005,18.07,17.975,18.05,25833.0
2019-12-12,18.125,18.125,17.91,17.925,33961.0
2019-12-13,18.065,18.09,18.03,18.065,20504.0
2019-12-16,18.165,18.355,18.165,18.34,5278.0
2019-12-17,18.32,18.375,18.29,18.32,16309.0
2019-12-18,18.32,18.375,18.295,18.365,25158.0
2019-12-19,18.385,18.385,18.22,18.27,40864.0
2019-12-20,18.265,18.265,18.18,18.22,17053.0
2019-12-23,18.16,18.16,18.105,18.105,9133.0
2019-12-24,18.105,18.12,18.095,18.105,18546.0
2019-12-27,18.16,18.185,18.13,18.185,4460.0
2019-12-30,18.195,18.195,18.075,18.13,40991.0
2019-12-31,18.035,18.035,17.895,17.93,2707.0
2020-01-02,17.82,17.965,17.82,17.965,14944.0
2020-01-03,18.105,18.135,17.98,17.98,18897.0
2020-01-06,18.0,18.05,17.915,18.035,11942.0
2020-01-07,18.17,18.33,18.17,18.33,21134.0
2020-01-08,18.33,18.33,18.105,18.29,33190.0
2020-01-09,18.44,18.505,18.385,18.395,14598.0
2020-01-10,18.485,18.615,18.485,18.56,13900.0
2020-01-13,18.5,18.505,18.485,18.5,15816.0
2020-01-14,18.57,18.65,18.57,18.615,71874.0
2020-01-15,18.695,18.715,18.675,18.71,4276.0
2020-01-16,18.955,18.955,18.815,18.86,22843.0
2020-01-17,18.875,18.99,18.875,18.94,24664.0
2020-01-20,18.965,19.025,18.965,18.995,10423.0
2020-01-21,18.965,18.965,18.925,18.955,12177.0
2020-01-22,18.99,19.175,18.99,19.17,25303.0
2020-01-23,19.21,19.21,19.03,19.065,15039.0
2020-01-24,19.13,19.175,19.1,19.105,11026.0
2020-01-28,18.855,18.91,18.835,18.91,10387.0
2020-01-29,18.99,19.05,18.98,19.035,13703.0
2020-01-30,19.095,19.095,18.96,18.975,135684.0
2020-01-31,19.05,19.08,18.975,18.975,31155.0
2020-02-03,18.675,18.815,18.675,18.8,18114.0
2020-02-04,18.77,18.85,18.765,18.805,8148.0
2020-02-05,18.965,18.965,18.85,18.86,30923.0
2020-02-06,19.015,19.085,19.0,19.085,25844.0
2020-02-07,19.06,19.06,18.965,19.015,42308.0
2020-02-10,19.035,19.035,18.94,19.035,20307.0
2020-02-11,19.085,19.14,19.06,19.1,17029.0
2020-02-12,19.26,19.315,19.165,19.235,26060.0
2020-02-13,19.38,19.435,19.255,19.275,21529.0
2020-02-14,19.34,19.465,19.34,19.445,25316.0
2020-02-17,19.43,19.445,19.35,19.395,8116.0
2020-02-18,19.395,19.485,19.38,19.41,20939.0
2020-02-19,19.455,19.515,19.43,19.485,11712.0
2020-02-20,19.585,19.63,19.505,19.56,13993.0
2020-02-21,19.595,19.595,19.52,19.585,7339.0
2020-02-24,19.28,19.585,19.14,19.21,46760.0
2020-02-25,18.765,18.96,18.73,18.895,27738.0
2020-02-26,18.58,18.58,18.455,18.5,43271.0
2020-02-27,18.37,18.51,18.275,18.335,24045.0
2020-02-28,17.925,17.95,17.73,17.77,51109.0
2020-03-02,17.39,17.66,17.26,17.6,60771.0
2020-03-03,17.91,17.945,17.705,17.72,30579.0
2020-03-04,17.505,17.51,17.32,17.355,25413.0
2020-03-05,17.685,17.715,17.545,17.545,50290.0
2020-03-06,17.405,17.405,17.17,17.205,33812.0
2020-03-09,16.795,16.795,16.07,16.18,56650.0
2020-03-10,15.4,16.39,15.13,16.39,92224.0
2020-03-11,16.525,16.55,15.95,15.995,32900.0
2020-03-12,15.565,15.6,14.7,14.955,74261.0
2020-03-13,14.35,15.16,13.15,14.97,148097.0
2020-03-16,14.9,14.97,14.035,14.185,74306.0
2020-03-17,13.755,15.04,13.755,15.04,64482.0
2020-03-18,14.935,14.935,13.825,14.245,72749.0
2020-03-19,14.175,14.595,13.48,13.51,93143.0
2020-03-20,14.055,14.235,13.695,13.72,74510.0
2020-03-23,14.0,14.0,12.52,13.325,77159.0
2020-03-24,13.065,13.415,13.065,13.415,54273.0
2020-03-25,14.405,14.405,13.67,13.965,108261.0
2020-03-26,14.53,14.685,14.23,14.36,46670.0
2020-03-27,15.05,15.05,13.775,13.8,67801.0
2020-03-30,13.555,14.43,13.555,14.245,105520.0
2020-03-31,15.02,15.28,14.14,14.14,83509.0
2020-04-01,14.805,14.845,14.53,14.71,80340.0
2020-04-02,14.405,14.65,14.315,14.63,65254.0
2020-04-03,14.74,14.83,14.21,14.23,30607.0
2020-04-06,14.525,15.025,14.525,15.0,41755.0
2020-04-07,15.325,15.435,14.7,14.875,152434.0
2020-04-08,14.615,14.885,14.525,14.835,40068.0
2020-04-09,14.985,15.035,14.715,14.96,55264.0
2020-04-14,15.195,15.3,15.01,15.3,59860.0
2020-04-15,15.375,15.46,15.125,15.24,104636.0
2020-04-16,14.95,15.16,14.885,15.13,52390.0
2020-04-17,15.34,15.53,15.02,15.34,51487.0
2020-04-20,15.205,15.94,15.01,15.155,26656.0
2020-04-21,14.875,14.925,14.575,14.61,57331.0
2020-04-22,14.53,14.61,14.295,14.6,30796.0
2020-04-23,14.82,14.835,14.5,14.55,28833.0
2020-04-24,14.58,14.745,14.565,14.715,27929.0
2020-04-27,14.615,14.82,14.495,14.79,18721.0
2020-04-28,14.78,14.955,14.66,14.82,41042.0
2020-04-29,14.875,14.955,14.8,14.925,12303.0
2020-04-30,15.265,15.585,15.045,15.585,39072.0
2020-05-01,15.585,15.585,14.62,14.62,75592.0
2020-05-04,14.44,14.735,14.275,14.705,119966.0
2020-05-05,14.835,14.97,14.815,14.95,40590.0
2020-05-06,14.975,14.975,14.785,14.89,6474.0
2020-05-07,14.83,14.83,14.735,14.735,18298.0
2020-05-08,14.85,14.885,14.805,14.815,18781.0
2020-05-11,14.885,15.02,14.885,14.99,103573.0
2020-05-12,14.925,14.925,14.735,14.83,110923.0
2020-05-13,14.65,14.87,14.575,14.87,136379.0
2020-05-14,14.735,14.785,14.7,14.72,28755.0
2020-05-15,14.78,14.84,14.73,14.82,103018.0
2020-05-18,15.04,15.04,14.95,14.975,54308.0
2020-05-19,15.295,15.365,15.225,15.23,98021.0
2020-05-20,15.06,15.23,15.055,15.225,14192.0
2020-05-21,15.275,15.275,15.125,15.155,14616.0
2020-05-22,15.075,15.105,14.94,14.94,13144.0
2020-05-25,15.245,15.245,15.125,15.17,107262.0
2020-05-26,15.31,15.63,15.3,15.63,110916.0
2020-05-27,15.635,15.955,15.63,15.79,92096.0
2020-05-28,15.995,16.225,15.99,16.045,66933.0
2020-05-29,15.94,15.94,15.755,15.8,31342.0
2020-06-01,15.48,15.87,15.48,15.805,31235.0
2020-06-02,15.825,15.94,15.79,15.925,17612.0
2020-06-03,16.01,16.2,15.945,16.195,26910.0
2020-06-04,16.435,16.625,16.25,16.625,78965.0
2020-06-05,16.435,16.505,16.31,16.505,57672.0
2020-06-09,17.005,17.025,16.805,16.88,47759.0
2020-06-10,16.72,16.96,16.69,16.94,25492.0
2020-06-11,16.585,16.655,16.28,16.295,27427.0
2020-06-12,15.85,16.105,15.81,16.105,40248.0
2020-06-15,16.045,16.065,15.565,15.565,19798.0
2020-06-16,16.115,16.37,16.115,16.33,25080.0
2020-06-17,16.435,16.435,16.215,16.3,24990.0
2020-06-18,16.465,16.465,16.115,16.25,10830.0
2020-06-19,16.295,16.385,16.165,16.175,20292.0
2020-06-22,16.125,16.35,16.03,16.295,47848.0
2020-06-23,16.365,16.365,16.075,16.245,26414.0
2020-06-24,16.295,16.395,16.25,16.28,25525.0
2020-06-25,16.04,16.16,15.99,15.995,34446.0
2020-06-26,16.02,16.26,16.02,16.245,36367.0
2020-06-29,16.01,16.16,15.905,15.955,24139.0
2020-06-30,16.04,16.3,16.04,16.28,21130.0
2020-07-01,16.22,16.3,16.165,16.22,15887.0
2020-07-02,16.22,16.505,16.22,16.49,32080.0
2020-07-03,16.55,16.72,16.54,16.565,35454.0
2020-07-06,16.62,16.685,16.54,16.555,36687.0
2020-07-07,16.665,16.665,16.47,16.55,72583.0
2020-07-08,16.44,16.45,16.23,16.255,14900.0
2020-07-09,16.35,16.405,16.33,16.39,24125.0
2020-07-10,16.23,16.335,16.22,16.22,17872.0
2020-07-13,16.405,16.505,16.39,16.43,245228.0
2020-07-14,16.355,16.39,16.32,16.335,11076.0
2020-07-15,16.55,16.64,16.485,16.64,58843.0
2020-07-16,16.72,16.72,16.47,16.5,11649.0
2020-07-17,16.59,16.625,16.505,16.54,22817.0
2020-07-20,16.565,16.565,16.5,16.5,11366.0
2020-07-21,16.6,16.87,16.59,16.86,21842.0
2020-07-22,16.775,16.775,16.6,16.6,24533.0
2020-07-23,16.55,16.655,16.535,16.625,8367.0
2020-07-24,16.48,16.755,16.455,16.755,17952.0
2020-07-27,16.49,16.5,16.415,16.47,17227.0
2020-07-28,16.57,16.665,16.44,16.44,27122.0
2020-07-29,16.42,16.55,16.42,16.485,29464.0
2020-07-30,16.57,16.585,16.54,16.55,9420.0
2020-07-31,16.47,16.47,16.17,16.17,44846.0
2020-08-03,16.18,16.215,16.01,16.165,223904.0
2020-08-04,16.435,16.52,16.415,16.45,20634.0
2020-08-05,16.335,16.38,16.205,16.335,16889.0
2020-08-06,16.45,16.5,16.405,16.44,12359.0
2020-08-07,16.405,16.43,16.365,16.37,17127.0
2020-08-10,16.45,16.755,16.45,16.755,13263.0
2020-08-11,16.735,16.985,16.725,16.84,36768.0
2020-08-12,16.85,16.945,16.805,16.82,39178.0
2020-08-13,16.92,16.92,16.62,16.65,10717.0
2020-08-14,16.685,16.77,16.675,16.72,4928.0
2020-08-17,16.635,16.655,16.42,16.42,23768.0
2020-08-18,16.57,16.72,16.535,16.665,18616.0
2020-08-19,16.74,16.955,16.74,16.89,27148.0
2020-08-20,16.735,16.755,16.605,16.665,15070.0
2020-08-21,16.74,16.74,16.59,16.59,27976.0
2020-08-24,16.575,16.625,16.55,16.6,14264.0
2020-08-25,16.72,16.8,16.685,16.685,11166.0
2020-08-26,16.64,16.64,16.515,16.59,13718.0
2020-08-27,16.62,16.735,16.62,16.64,14000.0
2020-08-28,16.575,16.575,16.505,16.55,12716.0
2020-08-31,16.52,16.555,16.455,16.48,21212.0
2020-09-01,16.33,16.33,16.08,16.17,20517.0
2020-09-02,16.25,16.505,16.25,16.45,23954.0
2020-09-03,16.615,16.7,16.575,16.64,31753.0
2020-09-04,16.365,16.365,16.135,16.15,38018.0
2020-09-07,16.11,16.295,16.045,16.22,22555.0
2020-09-08,16.3,16.485,16.3,16.405,37049.0
2020-09-09,16.165,16.165,16.03,16.08,34650.0
2020-09-10,16.295,16.295,16.065,16.115,29565.0
2020-09-11,16.03,16.085,15.985,16.065,21413.0
2020-09-14,16.13,16.16,16.095,16.115,12785.0
2020-09-15,16.245,16.245,16.08,16.08,14710.0
2020-09-16,16.255,16.27,16.17,16.23,19927.0
2020-09-17,16.23,16.23,16.08,16.095,14724.0
2020-09-18,16.12,16.12,16.035,16.06,21766.0
2020-09-21,16.05,16.05,15.865,15.865,16134.0
2020-09-22,15.78,15.81,15.725,15.81,14154.0
2020-09-23,15.98,16.165,15.93,16.145,27738.0
2020-09-24,16.02,16.12,15.9,16.12,12816.0
2020-09-25,16.25,16.43,16.25,16.4,14751.0
2020-09-28,16.4,16.4,16.33,16.33,13726.0
2020-09-29,16.365,16.38,16.205,16.215,15981.0
2020-09-30,16.135,16.135,15.93,15.935,27163.0
2020-10-01,15.975,16.115,15.975,16.045,9072.0
2020-10-02,15.925,15.925,15.73,15.73,43374.0
2020-10-05,16.1,16.165,16.1,16.165,6246.0
2020-10-06,16.235,16.235,16.095,16.185,24313.0
2020-10-07,16.185,16.45,16.145,16.42,36772.0
2020-10-08,16.555,16.63,16.475,16.555,20620.0
2020-10-09,16.64,16.64,16.505,16.605,17164.0
2020-10-12,16.605,16.685,16.51,16.685,21746.0
2020-10-13,16.685,16.895,16.685,16.885,36392.0
2020-10-14,16.805,16.835,16.77,16.77,5290.0
2020-10-15,16.9,16.93,16.835,16.9,20888.0
2020-10-16,16.87,16.88,16.75,16.8,31900.0
2020-10-19,16.9,16.98,16.9,16.965,18702.0
2020-10-20,16.865,16.965,16.755,16.755,33861.0
2020-10-21,16.88,16.88,16.755,16.785,6721.0
2020-10-22,16.685,16.75,16.565,16.715,17370.0
2020-10-23,16.785,16.805,16.69,16.75,8511.0
2020-10-26,16.75,16.815,16.72,16.735,16596.0
2020-10-27,16.605,16.605,16.435,16.5,18846.0
2020-10-28,16.39,16.51,16.36,16.475,37305.0
2020-10-29,16.29,16.29,16.155,16.165,36697.0
2020-10-30,16.245,16.32,16.205,16.295,10819.0
2020-11-02,16.305,16.305,16.095,16.245,16793.0
2020-11-03,16.29,16.57,16.29,16.57,26562.0
2020-11-04,16.395,16.47,16.23,16.37,16142.0
2020-11-05,16.475,16.635,16.395,16.635,20926.0
2020-11-06,16.765,16.765,16.67,16.685,20369.0
2020-11-09,16.82,17.015,16.82,16.995,14818.0
2020-11-10,17.115,17.375,17.115,17.165,56567.0
2020-11-11,17.425,17.52,17.405,17.52,9074.0
2020-11-12,17.625,17.625,17.37,17.395,34208.0
2020-11-13,17.405,17.435,17.325,17.385,21905.0
2020-11-16,17.405,17.64,17.395,17.64,200.0
2020-11-17,17.69,17.72,17.635,17.67,34393.0
2020-11-18,17.69,17.9,17.67,17.815,20641.0
2020-11-19,17.98,17.98,17.74,17.845,15511.0
2020-11-20,17.945,17.96,17.855,17.93,22483.0
2020-11-23,17.98,18.125,17.95,18.025,34701.0
2020-11-24,18.08,18.31,18.08,18.305,36070.0
2020-11-25,18.345,18.51,18.345,18.455,48160.0
2020-11-26,18.44,18.44,18.01,18.01,24082.0
2020-11-27,18.115,18.19,18.075,18.11,23103.0
2020-11-30,18.195,18.195,17.95,17.98,13562.0
2020-12-01,17.97,18.14,17.82,18.065,88453.0
2020-12-02,18.125,18.125,17.945,18.035,9819.0
2020-12-03,18.13,18.205,18.13,18.165,24222.0
2020-12-04,18.215,18.305,18.205,18.29,25541.0
2020-12-07,18.41,18.485,18.32,18.395,17159.0
2020-12-08,18.39,18.485,18.34,18.485,13619.0
2020-12-09,18.59,18.655,18.54,18.65,21229.0
2020-12-10,18.625,18.625,18.445,18.56,12031.0
2020-12-11,18.485,18.485,18.375,18.39,12792.0
2020-12-14,18.395,18.505,18.395,18.46,132657.0
2020-12-15,18.405,18.405,18.31,18.325,53326.0
2020-12-16,18.495,18.59,18.425,18.485,26454.0
2020-12-17,18.7,18.7,18.49,18.625,12007.0
2020-12-18,18.685,18.685,18.325,18.325,21599.0
2020-12-21,18.525,18.575,18.46,18.54,68235.0
2020-12-22,18.485,18.56,18.33,18.355,24438.0
2020-12-23,18.485,18.525,18.425,18.44,9063.0
2020-12-24,18.605,18.61,18.54,18.54,12506.0
2020-12-29,18.64,18.655,18.56,18.6,2800.0
2020-12-30,18.56,18.56,18.455,18.475,45281.0
2020-12-31,18.51,18.51,18.425,18.44,2370.0
2021-01-04,18.355,18.6,18.33,18.585,14487.0
2021-01-05,18.495,18.6,18.47,18.555,2321.0
2021-01-06,18.29,18.565,18.29,18.375,14088.0
2021-01-07,18.725,18.88,18.7,18.855,18161.0
2021-01-08,18.875,18.945,18.845,18.88,8653.0
2021-01-11,18.945,18.985,18.79,18.815,24890.0
2021-01-12,18.845,18.93,18.815,18.825,32257.0
2021-01-13,18.79,18.815,18.695,18.815,8749.0
2021-01-14,18.76,18.925,18.76,18.925,9475.0
2021-01-15,18.955,19.23,18.955,19.23,13052.0
2021-01-18,18.865,18.865,18.71,18.73,41667.0
2021-01-19,18.84,19.23,18.84,19.23,11483.0
2021-01-20,19.02,19.085,19.005,19.055,19264.0
2021-01-21,19.165,19.22,19.15,19.19,19155.0
2021-01-22,19.19,19.19,19.115,19.135,15249.0
2021-01-25,19.205,19.27,19.18,19.215,25557.0
2021-01-27,19.215,19.215,19.035,19.075,21007.0
2021-01-28,18.93,18.93,18.63,18.75,22263.0
2021-01-29,18.92,19.295,18.54,18.57,41106.0
2021-02-01,18.79,18.81,18.36,18.8,23439.0
2021-02-02,18.955,19.1,18.91,19.085,25120.0
2021-02-03,19.115,19.235,19.085,19.19,12138.0
2021-02-04,19.1,19.14,19.02,19.04,15847.0
2021-02-05,19.27,19.27,19.17,19.25,10528.0
2021-02-08,19.28,19.49,19.28,19.46,16762.0
2021-02-09,19.43,19.48,19.285,19.295,42870.0
2021-02-10,19.3,19.4,19.295,19.33,18741.0
2021-02-11,19.345,19.43,19.295,19.385,30494.0
2021-02-12,19.36,19.41,19.265,19.295,28118.0
2021-02-15,19.45,19.505,19.375,19.465,25693.0
2021-02-16,19.53,19.635,19.53,19.62,186602.0
2021-02-17,19.69,19.715,19.555,19.61,23735.0
2021-02-18,19.77,19.815,19.635,19.715,155358.0
2021-02-19,19.655,19.655,19.315,19.41,15965.0
2021-02-22,19.365,19.43,19.345,19.4,15303.0
2021-02-23,19.365,19.575,19.265,19.575,32246.0
2021-02-24,19.505,19.505,19.27,19.32,15152.0
2021-02-25,19.49,19.62,19.49,19.585,29903.0
2021-02-26,19.22,19.32,19.085,19.085,30179.0
2021-03-01,19.28,19.445,19.105,19.385,15752.0
2021-03-02,19.62,19.655,19.4,19.445,156377.0
2021-03-03,19.41,19.605,19.41,19.585,39621.0
2021-03-04,19.51,19.625,19.345,19.41,31654.0
2021-03-05,19.41,19.445,19.255,19.38,24472.0
2021-03-08,19.38,19.785,19.38,19.465,11584.0
2021-03-09,19.66,19.7,19.51,19.595,61798.0
2021-03-10,19.69,19.69,19.36,19.415,31482.0
2021-03-11,19.38,19.38,19.06,19.205,31300.0
2021-03-12,19.44,19.445,19.38,19.4,12174.0
2021-03-15,19.365,19.43,19.235,19.375,49952.0
2021-03-16,19.475,19.585,19.365,19.555,49329.0
2021-03-17,19.505,19.505,19.32,19.505,29381.0
2021-03-18,19.36,19.4,19.25,19.28,22933.0
2021-03-19,18.99,19.2,18.99,19.04,11241.0
2021-03-22,19.335,19.335,19.005,19.27,44319.0
2021-03-23,19.27,19.27,19.125,19.22,18874.0
2021-03-24,19.185,19.375,19.15,19.33,25999.0
2021-03-25,19.35,19.425,19.205,19.32,27519.0
2021-03-26,19.38,19.515,19.38,19.44,50583.0
2021-03-29,19.66,19.67,19.43,19.495,55121.0
2021-03-30,19.56,19.56,19.315,19.315,15488.0
2021-03-31,19.44,19.67,19.44,19.62,14889.0
2021-04-01,19.57,19.57,19.41,19.465,40519.0
2021-04-06,19.625,19.715,19.62,19.66,57657.0
2021-04-07,19.845,19.85,19.64,19.71,25097.0
2021-04-08,19.93,20.085,19.93,19.99,63893.0
2021-04-09,19.995,19.995,19.915,19.965,20706.0
2021-04-12,19.965,19.995,19.925,19.965,17299.0
2021-04-13,19.93,20.025,19.91,20.025,190860.0
2021-04-14,20.05,20.07,19.93,20.07,15419.0
2021-04-15,20.185,20.27,20.035,20.26,39586.0
2021-04-16,20.26,20.26,20.16,20.245,25148.0
2021-04-19,20.29,20.415,20.29,20.335,23539.0
2021-04-20,20.335,20.335,20.145,20.15,28002.0
2021-04-21,20.065,20.12,19.855,20.09,32009.0
2021-04-22,20.325,20.325,20.15,20.295,22845.0
2021-04-23,20.295,20.37,20.2,20.37,19199.0
2021-04-26,20.475,20.475,20.35,20.405,14192.0
2021-04-27,20.48,20.48,20.225,20.32,18886.0
2021-04-28,20.515,20.515,20.28,20.405,23411.0
2021-04-29,20.465,20.465,20.39,20.42,26443.0
2021-04-30,20.415,20.42,20.195,20.2,19121.0
2021-05-03,20.335,20.4,20.28,20.335,38611.0
2021-05-04,20.515,20.515,20.31,20.4,25474.0
2021-05-05,20.415,20.65,20.415,20.585,47920.0
2021-05-06,20.545,20.65,20.43,20.45,75060.0
2021-05-07,20.45,20.605,20.45,20.57,39418.0
2021-05-10,20.65,20.955,20.57,20.955,121750.0
2021-05-11,21.035,21.14,20.655,20.735,122023.0
2021-05-12,20.7,20.7,20.49,20.595,25185.0
2021-05-13,20.625,20.67,20.48,20.48,29656.0
2021-05-14,20.735,20.735,20.59,20.59,81403.0
2021-05-17,20.735,20.735,20.635,20.64,126379.0
2021-05-18,20.765,20.855,20.735,20.81,12976.0
2021-05-19,20.61,20.61,20.32,20.355,41034.0
2021-05-20,20.335,20.655,20.335,20.61,139611.0
2021-05-21,20.705,20.78,20.575,20.665,22166.0
2021-05-24,20.665,20.76,20.545,20.685,29703.0
2021-05-25,20.75,20.885,20.75,20.87,10297.0
2021-05-26,20.845,20.9,20.79,20.81,30188.0
2021-05-27,20.815,20.875,20.765,20.795,10771.0
2021-05-28,20.97,21.075,20.94,21.05,19177.0
2021-05-31,21.08,21.16,20.98,20.995,18740.0
2021-06-01,21.02,21.02,20.87,20.95,25837.0
2021-06-02,21.01,21.12,21.01,21.105,28414.0
2021-06-03,21.175,21.31,21.17,21.235,69852.0
2021-06-04,21.25,21.39,21.215,21.38,16161.0
2021-06-07,21.395,21.405,21.25,21.295,18424.0
2021-06-08,21.315,21.315,21.22,21.3,13200.0
2021-06-09,21.41,21.41,21.215,21.255,13670.0
2021-06-10,21.175,21.315,21.175,21.285,20149.0
2021-06-11,21.565,21.615,21.175,21.315,23440.0
2021-06-15,21.475,21.57,21.445,21.545,8094.0
2021-06-16,21.615,21.72,21.55,21.55,25574.0
2021-06-17,21.55,21.66,21.47,21.565,25526.0
2021-06-18,21.57,21.625,21.5,21.515,22988.0
2021-06-21,21.515,21.515,21.01,21.065,19324.0
2021-06-22,21.5,21.5,21.285,21.41,23422.0
2021-06-23,21.42,21.42,21.185,21.205,45285.0
2021-06-24,21.815,21.815,21.015,21.065,28325.0
2021-06-25,21.445,21.46,21.125,21.28,42662.0
2021-06-28,21.28,21.325,21.14,21.265,45618.0
2021-06-29,21.25,21.35,21.105,21.3,55190.0
2021-06-30,21.73,21.73,21.345,21.345,25549.0
2021-07-01,21.365,21.365,21.2,21.275,29886.0
2021-07-02,21.175,21.4,20.62,21.275,35191.0
2021-07-05,21.445,21.445,21.23,21.29,10170.0
2021-07-06,21.44,21.445,21.185,21.195,37987.0
2021-07-07,21.195,21.32,21.09,21.285,255994.0
2021-07-08,21.445,21.46,21.31,21.35,21185.0
2021-07-09,21.35,21.35,21.045,21.06,44718.0
2021-07-12,21.35,21.445,21.35,21.37,15407.0
2021-07-13,21.425,21.535,21.385,21.4,12275.0
2021-07-14,21.44,21.44,21.31,21.425,7368.0
2021-07-15,21.425,21.425,21.32,21.32,37720.0
2021-07-16,21.565,21.565,21.245,21.34,29594.0
2021-07-19,21.245,21.27,21.075,21.27,23860.0
2021-07-20,21.165,21.34,21.02,21.18,34027.0
2021-07-21,21.335,21.45,21.31,21.32,13751.0
2021-07-22,21.57,21.57,21.465,21.52,16513.0
2021-07-23,21.535,21.57,21.46,21.52,2731.0
2021-07-26,21.585,21.65,21.57,21.58,12127.0
2021-07-27,21.69,21.79,21.66,21.755,12872.0
2021-07-28,21.73,21.73,21.52,21.58,11218.0
2021-07-29,21.755,21.755,21.585,21.62,21051.0
2021-07-30,21.715,21.73,21.605,21.605,12074.0
2021-08-02,21.605,21.99,21.605,21.91,27646.0
2021-08-03,22.145,22.145,21.79,21.835,19725.0
2021-08-04,21.975,21.975,21.865,21.955,12290.0
2021-08-05,22.01,22.035,21.93,21.99,8573.0
2021-08-06,21.995,21.995,21.9,21.99,12891.0
2021-08-09,21.99,22.145,21.99,22.07,21907.0
2021-08-10,22.065,22.145,22.01,22.065,30980.0
2021-08-11,22.3,22.3,22.175,22.195,13486.0
2021-08-12,22.255,22.27,22.145,22.145,36860.0
2021-08-13,22.235,22.305,22.225,22.29,21410.0
2021-08-16,22.3,22.3,22.13,22.13,16823.0
2021-08-17,22.18,22.18,21.865,21.93,51290.0
2021-08-18,21.865,21.9,21.675,21.755,52857.0
2021-08-19,21.755,21.755,21.495,21.645,26338.0
2021-08-20,21.71,21.785,21.635,21.66,38856.0
2021-08-23,21.865,21.87,21.63,21.695,84304.0
2021-08-24,21.755,21.775,21.68,21.725,42220.0
2021-08-25,21.83,21.85,21.675,21.725,25873.0
2021-08-26,21.725,21.76,21.645,21.68,15442.0
2021-08-27,21.745,21.785,21.635,21.665,18054.0
2021-08-30,21.855,21.855,21.645,21.74,10780.0
2021-08-31,21.755,21.815,21.71,21.815,25006.0
2021-09-01,21.815,21.815,21.55,21.715,41248.0
2021-09-02,21.715,21.77,21.555,21.705,19331.0
2021-09-03,21.705,21.835,21.705,21.755,29028.0
2021-09-06,21.71,21.82,21.59,21.76,28608.0
2021-09-07,21.91,21.91,21.705,21.8,27761.0
2021-09-08,21.76,21.865,21.69,21.805,21278.0
2021-09-09,21.8,21.8,21.385,21.425,26376.0
2021-09-10,21.66,21.66,21.415,21.48,12986.0
2021-09-13,21.48,21.58,21.465,21.475,16651.0
2021-09-14,21.535,21.57,21.385,21.555,15761.0
2021-09-15,21.45,21.505,21.34,21.445,21775.0
2021-09-16,21.525,21.675,21.505,21.605,29433.0
2021-09-17,21.565,21.565,21.32,21.35,13770.0
2021-09-20,21.275,21.275,20.945,20.98,38485.0
2021-09-21,20.795,21.055,20.795,21.02,69499.0
2021-09-22,20.92,21.18,20.92,21.13,18309.0
2021-09-23,21.27,21.285,21.18,21.285,71476.0
2021-09-24,21.325,21.325,21.18,21.18,22326.0
2021-09-27,21.255,21.445,21.255,21.37,7924.0
2021-09-28,21.34,21.34,21.02,21.02,63510.0
2021-09-29,20.915,20.92,20.63,20.71,35252.0
2021-09-30,20.96,21.175,20.96,21.15,15245.0
2021-10-01,20.87,20.9,20.655,20.67,21184.0
2021-10-04,20.98,21.105,20.915,20.975,10304.0
2021-10-05,20.965,21.005,20.855,20.93,15501.0
2021-10-06,21.025,21.025,20.76,20.835,50118.0
2021-10-07,20.99,20.99,20.85,20.965,38843.0
2021-10-08,21.42,21.42,21.2,21.375,23456.0
2021-10-11,21.33,21.36,21.19,21.36,37561.0
2021-10-12,21.3,21.44,21.29,21.3,11971.0
2021-10-13,21.315,21.335,21.22,21.28,9550.0
2021-10-14,21.425,21.45,21.335,21.395,24607.0
2021-10-15,21.52,21.52,21.375,21.505,26077.0
2021-10-18,21.535,21.595,21.465,21.555,21331.0
2021-10-19,21.555,21.615,21.505,21.505,23634.0
2021-10-20,21.715,21.775,21.665,21.685,13619.0
2021-10-21,21.715,21.855,21.61,21.61,32686.0
2021-10-22,21.585,21.655,21.465,21.64,48932.0
2021-10-25,21.64,21.835,21.64,21.745,31841.0
2021-10-26,21.8,21.82,21.715,21.76,16341.0
2021-10-27,21.74,21.855,21.67,21.775,17848.0
2021-10-28,21.73,21.8,21.7,21.755,13089.0
2021-10-29,21.87,21.87,21.435,21.49,31359.0
2021-11-01,21.64,21.64,21.36,21.505,17578.0
2021-11-02,21.55,21.565,21.305,21.36,25350.0
2021-11-03,21.54,21.695,21.525,21.565,12084.0
2021-11-04,21.64,21.67,21.58,21.645,13095.0
2021-11-05,21.745,21.845,21.67,21.815,23094.0
2021-11-08,21.855,21.86,21.755,21.82,30627.0
2021-11-09,21.885,21.885,21.745,21.77,14114.0
2021-11-10,21.775,21.855,21.725,21.755,15242.0
2021-11-11,21.76,21.805,21.51,21.71,12321.0
2021-11-12,21.815,21.935,21.725,21.87,27190.0
2021-11-15,21.9,21.965,21.83,21.945,33966.0
2021-11-16,21.915,21.915,21.77,21.815,17245.0
2021-11-17,21.785,21.785,21.405,21.425,34997.0
2021-11-18,21.585,21.585,21.425,21.425,23546.0
2021-11-19,21.435,21.525,21.435,21.495,14629.0
2021-11-22,21.47,21.505,21.32,21.39,16019.0
2021-11-23,21.395,21.665,21.395,21.655,9817.0
2021-11-24,21.665,21.725,21.625,21.655,49044.0
2021-11-25,21.67,21.67,21.61,21.655,8671.0
2021-11-26,21.61,21.615,21.245,21.3,18714.0
2021-11-29,21.04,21.28,20.97,21.205,28616.0
2021-11-30,21.28,21.39,21.155,21.155,35101.0
2021-12-01,21.125,21.215,20.985,21.2,51890.0
2021-12-02,21.1,21.245,21.0,21.215,38306.0
2021-12-03,21.33,21.33,21.155,21.22,21857.0
2021-12-06,21.16,21.275,21.085,21.275,18288.0
2021-12-07,21.495,21.495,21.265,21.455,23329.0
2021-12-08,21.665,21.775,21.495,21.7,35209.0
2021-12-09,21.585,21.7,21.585,21.67,70315.0
2021-12-10,21.505,21.58,21.455,21.525,6817.0
2021-12-13,21.52,21.665,21.52,21.6,11479.0
2021-12-14,21.47,21.495,21.39,21.47,19589.0
2021-12-15,21.42,21.495,21.35,21.435,256023.0
2021-12-16,21.29,21.305,21.2,21.23,43153.0
2021-12-17,21.25,21.44,21.25,21.36,28022.0
2021-12-20,21.3,21.335,21.215,21.32,18526.0
2021-12-21,21.32,21.565,21.32,21.565,11726.0
2021-12-22,21.665,21.665,21.455,21.525,51121.0
2021-12-23,21.595,21.595,21.52,21.555,19626.0
2021-12-24,21.68,21.71,21.655,21.68,6774.0
2021-12-29,21.89,21.89,21.8,21.86,12125.0
2021-12-30,21.9,21.935,21.835,21.875,5222.0
2021-12-31,21.905,21.905,21.695,21.695,3763.0
2022-01-04,21.815,22.05,21.745,22.035,15125.0
2022-01-05,22.125,22.155,22.02,22.06,49715.0
2022-01-06,21.92,21.935,21.43,21.475,27476.0
2022-01-07,21.825,21.925,21.735,21.855,8897.0
2022-01-10,21.855,21.855,21.755,21.82,11635.0
2022-01-11,21.75,21.75,21.58,21.675,47940.0
2022-01-12,21.755,21.88,21.75,21.78,12063.0
2022-01-13,21.9,22.01,21.9,21.965,5425.0
2022-01-14,21.835,21.87,21.705,21.735,25781.0
2022-01-17,21.735,21.835,21.695,21.755,13212.0
2022-01-18,21.81,21.81,21.64,21.64,14848.0
2022-01-19,21.59,21.64,21.45,21.52,14960.0
2022-01-20,21.39,21.53,21.385,21.53,22600.0
2022-01-21,21.445,21.445,21.045,21.09,33712.0
2022-01-24,20.945,21.055,20.855,21.025,24426.0
2022-01-25,20.865,20.895,20.42,20.525,25756.0
2022-01-27,20.52,20.765,20.02,20.25,68690.0
2022-01-28,20.495,20.755,20.315,20.72,33343.0
2022-01-31,20.635,20.67,20.495,20.575,69832.0
2022-02-01,20.575,20.655,20.395,20.595,12456.0
2022-02-02,20.85,20.855,20.75,20.81,32602.0
2022-02-03,20.825,20.885,20.605,20.865,47776.0
2022-02-04,20.865,20.93,20.785,20.93,7337.0
2022-02-07,20.925,20.96,20.765,20.96,7868.0
2022-02-08,21.0,21.245,21.0,21.22,19444.0
2022-02-09,21.35,21.36,21.215,21.335,16167.0
2022-02-10,21.515,21.55,21.39,21.535,29353.0
2022-02-11,21.49,21.49,21.315,21.4,23573.0
2022-02-14,21.365,21.575,21.35,21.535,21156.0
2022-02-15,21.53,21.545,21.415,21.46,25439.0
2022-02-16,21.535,21.59,21.4,21.565,16218.0
2022-02-17,21.755,21.87,21.66,21.66,34183.0
2022-02-18,21.545,21.575,21.39,21.55,28875.0
2022-02-21,21.4,21.55,21.285,21.55,39327.0
2022-02-22,21.39,21.39,21.155,21.175,33533.0
2022-02-23,21.32,21.43,21.32,21.43,28449.0
2022-02-24,21.305,21.305,20.825,20.915,32654.0
2022-02-25,21.09,21.14,20.83,20.865,26472.0
2022-02-28,21.01,21.085,20.885,21.015,12544.0
2022-03-01,21.245,21.435,21.205,21.205,33534.0
2022-03-02,21.11,21.39,21.11,21.305,15340.0
2022-03-03,21.475,21.605,21.475,21.535,9706.0
2022-03-04,21.435,21.435,21.16,21.35,30663.0
2022-03-07,21.475,21.475,21.155,21.215,28651.0
2022-03-08,21.205,21.335,21.17,21.19,55670.0
2022-03-09,21.17,21.375,21.125,21.335,27589.0
2022-03-10,21.4,21.635,21.365,21.56,33868.0
2022-03-11,21.56,21.66,21.35,21.43,27016.0
2022-03-14,21.55,21.65,21.55,21.64,27071.0
2022-03-15,21.53,21.545,21.39,21.53,55129.0
2022-03-16,21.475,21.725,21.475,21.71,43625.0
2022-03-17,22.03,22.04,21.9,21.92,28180.0
2022-03-18,22.0,22.025,21.965,21.985,29355.0
2022-03-21,22.08,22.2,22.0,22.04,30340.0
2022-03-22,22.275,22.36,22.245,22.285,34276.0
2022-03-23,22.305,22.375,22.27,22.375,39618.0
2022-03-24,22.29,22.445,22.29,22.445,36577.0
2022-03-25,22.515,22.515,22.435,22.47,16526.0
2022-03-28,22.545,22.62,22.5,22.565,34120.0
2022-03-29,22.58,22.675,22.575,22.645,66960.0
2022-03-30,22.805,22.835,22.735,22.745,23796.0
2022-03-31,22.965,23.035,22.865,22.875,23319.0
2022-04-01,22.89,22.89,22.71,22.875,41452.0
2022-04-04,22.89,22.92,22.69,22.69,41603.0
2022-04-05,22.86,22.935,22.745,22.85,44047.0
2022-04-06,22.725,22.835,22.575,22.835,36369.0
2022-04-07,22.825,22.835,22.755,22.755,41992.0
2022-04-08,22.905,22.97,22.86,22.92,15434.0
2022-04-11,22.92,23.07,22.915,22.945,24691.0
2022-04-12,22.935,22.96,22.81,22.96,6863.0
2022-04-13,22.985,22.985,22.85,22.95,18154.0
2022-04-14,22.99,23.07,22.85,23.04,73735.0
2022-04-19,23.215,23.27,23.18,23.21,35508.0
2022-04-20,23.365,23.365,23.145,23.145,16391.0
2022-04-21,23.155,23.225,23.11,23.185,31675.0
2022-04-22,22.93,22.93,22.755,22.81,50147.0
2022-04-26,22.385,22.385,22.18,22.345,40052.0
2022-04-27,22.125,22.19,22.055,22.065,42308.0
2022-04-28,22.25,22.405,22.25,22.375,24511.0
2022-04-29,22.525,22.61,22.525,22.61,20553.0
2022-05-02,22.455,22.475,22.315,22.43,35519.0
2022-05-03,22.39,22.46,22.295,22.42,36662.0
2022-05-04,22.525,22.525,22.405,22.43,12339.0
2022-05-05,22.58,22.6,22.35,22.47,17994.0
2022-05-06,22.175,22.175,21.94,22.03,29561.0
2022-05-09,21.98,22.03,21.82,21.87,30356.0
2022-05-10,21.745,21.745,21.41,21.62,35270.0
2022-05-11,21.715,21.73,21.61,21.72,47564.0
2022-05-12,21.735,21.735,21.425,21.43,33599.0
2022-05-13,21.58,21.86,21.58,21.86,21944.0
2022-05-16,22.015,22.025,21.82,21.89,60362.0
2022-05-17,21.915,21.98,21.875,21.945,17651.0
2022-05-18,22.21,22.21,22.03,22.04,48944.0
2022-05-19,21.745,21.775,21.66,21.75,15703.0
2022-05-20,21.765,21.995,21.765,21.94,24528.0
2022-05-23,22.14,22.14,21.925,22.015,23704.0
2022-05-24,22.025,22.11,21.995,22.015,28067.0
2022-05-25,22.095,22.29,22.065,22.235,14802.0
2022-05-26,22.235,22.235,22.0,22.015,23594.0
2022-05-27,22.225,22.28,22.165,22.225,14377.0
2022-05-30,22.37,22.51,22.37,22.49,28613.0
2022-05-31,22.485,22.53,22.33,22.335,33763.0
2022-06-01,22.35,22.5,22.335,22.485,22283.0
2022-06-02,22.4,22.4,22.29,22.33,38551.0
2022-06-03,22.6,22.6,22.5,22.51,19855.0
2022-06-06,22.5,22.555,22.475,22.485,53861.0
2022-06-07,22.5,22.515,22.135,22.14,30493.0
2022-06-08,22.275,22.315,22.105,22.135,77243.0
2022-06-09,22.01,22.015,21.815,21.885,78646.0
2022-06-10,21.665,21.745,21.58,21.62,40505.0
2022-06-14,20.685,20.73,20.41,20.73,130149.0
2022-06-15,20.73,20.795,20.535,20.575,74874.0
2022-06-16,20.83,21.12,20.52,20.52,32677.0
2022-06-17,20.16,20.16,19.965,20.07,33150.0
2022-06-20,20.07,20.145,19.89,19.895,73638.0
2022-06-21,20.105,20.28,20.055,20.21,25302.0
2022-06-22,20.56,20.56,20.185,20.25,25465.0
2022-06-23,20.17,20.325,20.17,20.295,39580.0
2022-06-24,20.325,20.325,20.145,20.27,41201.0
2022-06-27,20.69,20.81,20.6,20.78,56401.0
2022-06-28,20.855,20.935,20.795,20.925,45056.0
2022-06-29,20.84,20.995,20.78,20.99,27229.0
2022-06-30,20.965,20.965,20.535,20.535,52636.0
2022-07-01,20.87,20.875,20.57,20.57,48158.0
2022-07-04,20.72,20.835,20.69,20.72,47428.0
2022-07-05,20.81,20.915,20.69,20.875,16047.0
2022-07-06,20.73,20.81,20.585,20.755,41294.0
2022-07-07,20.805,20.82,20.68,20.82,14837.0
2022-07-08,21.04,21.085,20.915,20.955,32307.0
2022-07-11,21.03,21.03,20.715,20.715,24199.0
2022-07-12,20.74,20.86,20.74,20.745,20801.0
2022-07-13,20.705,20.805,20.635,20.78,39515.0
2022-07-14,20.64,20.925,20.64,20.925,23662.0
2022-07-15,20.65,20.68,20.43,20.66,54710.0
2022-07-18,20.935,20.935,20.635,20.795,20487.0
2022-07-19,21.005,21.135,20.78,20.795,23006.0
2022-07-20,21.055,21.15,20.98,21.11,35544.0
2022-07-21,21.12,21.12,20.98,21.08,21110.0
2022-07-22,21.125,21.255,21.03,21.145,22375.0
2022-07-25,21.16,21.21,21.125,21.16,33758.0
2022-07-26,21.25,21.255,21.19,21.21,38625.0
2022-07-27,21.24,21.345,21.175,21.345,27220.0
2022-07-28,21.58,21.58,21.355,21.475,15034.0
2022-07-29,21.605,21.725,21.605,21.655,40419.0
2022-08-01,21.725,21.8,21.595,21.75,36510.0
2022-08-02,21.68,21.815,21.62,21.775,19214.0
2022-08-03,21.8,21.8,21.57,21.655,29498.0
2022-08-04,21.735,21.8,21.63,21.63,108343.0
2022-08-05,21.605,21.765,21.59,21.75,28925.0
2022-08-08,21.685,21.815,21.68,21.79,25226.0
2022-08-09,21.635,21.765,21.635,21.72,15296.0
2022-08-10,21.58,21.75,21.58,21.67,10595.0
2022-08-11,21.85,21.89,21.765,21.84,24311.0
2022-08-12,21.85,21.85,21.75,21.775,6608.0
2022-08-15,21.995,21.995,21.89,21.89,17963.0
2022-08-16,22.04,22.185,22.04,22.13,31886.0
2022-08-17,22.26,22.275,22.105,22.275,29704.0
2022-08-18,22.14,22.295,22.14,22.25,43479.0
2022-08-19,22.285,22.335,22.245,22.26,45962.0
2022-08-22,22.245,22.245,22.075,22.08,20388.0
2022-08-23,21.945,21.985,21.8,21.8,41437.0
2022-08-24,21.89,21.935,21.815,21.865,28578.0
2022-08-25,22.05,22.05,21.91,22.01,26859.0
2022-08-26,21.975,22.31,21.975,22.295,11216.0
2022-08-29,21.815,21.93,21.76,21.83,55214.0
2022-08-30,22.025,22.025,21.895,21.895,24585.0
2022-08-31,21.725,21.85,21.67,21.775,58462.0
2022-09-01,21.57,21.59,21.42,21.59,39252.0
2022-09-02,21.59,21.615,21.485,21.53,16579.0
2022-09-05,21.67,21.67,21.58,21.62,16230.0
2022-09-06,21.685,21.805,21.59,21.615,67379.0
2022-09-07,21.46,21.475,21.175,21.215,34276.0
2022-09-08,21.315,21.54,21.24,21.51,24914.0
2022-09-09,21.595,21.72,21.46,21.71,36239.0
2022-09-12,21.895,22.0,21.865,21.96,38558.0
2022-09-13,22.075,22.115,22.01,22.115,18896.0
2022-09-14,21.67,21.67,21.475,21.515,48272.0
2022-09-15,21.865,21.865,21.54,21.635,23446.0
2022-09-16,21.51,21.54,21.295,21.345,15848.0
2022-09-19,21.485,21.485,21.29,21.345,41991.0
2022-09-20,21.445,21.635,21.445,21.635,22380.0
2022-09-21,21.5,21.5,21.275,21.275,26336.0
2022-09-23,21.215,21.225,20.89,20.975,110474.0
2022-09-26,20.665,20.805,20.575,20.77,55421.0
2022-09-27,20.83,20.85,20.745,20.77,53597.0
2022-09-28,20.72,20.86,20.615,20.64,57082.0
2022-09-29,20.925,21.125,20.925,21.105,38960.0
2022-09-30,20.965,20.98,20.68,20.68,68739.0
2022-10-03,20.675,20.85,20.575,20.77,23322.0
2022-10-04,21.105,21.425,21.08,21.4,69698.0
2022-10-05,21.855,21.855,21.68,21.8,42973.0
2022-10-06,21.815,21.825,21.705,21.8,78108.0
2022-10-07,21.825,21.935,21.825,21.925,77536.0
2022-10-10,21.61,21.72,21.56,21.72,23787.0
2022-10-11,21.65,21.795,21.565,21.59,39377.0
2022-10-12,21.55,21.665,21.515,21.665,10803.0
2022-10-13,21.66,21.795,21.64,21.72,26266.0
2022-10-14,21.985,22.085,21.985,22.045,26327.0
2022-10-17,22.055,22.055,21.615,21.66,17553.0
2022-10-18,21.995,22.005,21.885,22.005,23765.0
2022-10-19,22.005,22.06,21.95,22.02,22506.0
2022-10-20,22.035,22.035,21.775,21.845,46843.0
2022-10-21,22.02,22.02,21.625,21.665,28998.0
2022-10-24,22.035,22.11,21.97,22.005,39953.0
2022-10-25,22.035,22.155,22.035,22.085,44763.0
2022-10-26,22.145,22.17,21.98,21.98,94744.0
2022-10-27,22.245,22.245,22.06,22.17,59880.0
2022-10-28,22.06,22.085,21.925,21.97,40159.0
2022-10-31,22.16,22.205,22.07,22.17,41878.0
2022-11-01,22.17,22.47,22.135,22.47,37202.0
2022-11-02,22.555,22.665,22.555,22.625,37251.0
2022-11-03,22.365,22.365,22.145,22.23,111994.0
2022-11-04,22.235,22.28,22.095,22.265,35563.0
2022-11-07,22.42,22.565,22.415,22.495,38237.0
2022-11-08,22.65,22.665,22.555,22.605,27761.0
2022-11-09,22.655,22.79,22.64,22.725,26936.0
2022-11-10,22.665,22.665,22.575,22.59,18928.0
2022-11-11,23.095,23.22,23.06,23.195,65746.0
2022-11-14,23.27,23.405,23.225,23.26,48696.0
2022-11-15,23.285,23.3,23.15,23.285,54529.0
2022-11-16,23.285,23.285,23.125,23.2,61657.0
2022-11-17,23.3,23.355,23.27,23.27,37661.0
2022-11-18,23.27,23.455,23.27,23.385,48834.0
2022-11-21,23.455,23.455,23.31,23.37,16537.0
2022-11-22,23.46,23.505,23.435,23.485,33157.0
2022-11-23,23.665,23.69,23.59,23.595,57197.0
2022-11-24,23.88,23.88,23.59,23.59,29716.0
2022-11-25,23.67,23.77,23.655,23.705,29564.0
2022-11-28,23.63,23.67,23.56,23.615,46228.0
2022-11-29,23.595,23.74,23.48,23.74,71063.0
2022-11-30,23.715,23.83,23.605,23.82,37928.0
2022-12-01,24.025,24.05,23.925,23.975,63650.0
2022-12-02,23.815,23.905,23.715,23.765,61050.0
2022-12-05,23.79,23.99,23.79,23.94,45217.0
2022-12-06,23.795,23.94,23.79,23.795,46171.0
2022-12-07,23.63,23.73,23.595,23.705,41090.0
2022-12-08,23.455,23.605,23.42,23.435,44721.0
2022-12-09,23.52,23.595,23.48,23.56,25523.0
2022-12-12,23.445,23.51,23.405,23.47,24021.0
2022-12-13,23.645,23.67,23.505,23.51,32389.0
2022-12-14,23.615,23.665,23.505,23.665,24462.0
2022-12-15,23.51,23.69,23.495,23.59,41115.0
2022-12-16,23.335,23.485,23.31,23.385,29983.0
2022-12-19,23.26,23.355,23.225,23.3,32307.0
2022-12-20,23.275,23.275,23.035,23.04,40893.0
2022-12-21,23.245,23.38,23.22,23.32,72357.0
2022-12-22,23.48,23.48,23.385,23.385,36993.0
2022-12-23,23.245,23.26,23.15,23.25,30164.0
2022-12-28,23.33,23.355,23.21,23.245,28695.0
2022-12-29,23.16,23.16,22.935,22.965,11974.0
2022-12-30,23.075,23.15,23.04,23.11,32431.0
2023-01-03,23.095,23.175,22.59,22.705,71748.0
2023-01-04,22.705,23.085,22.705,23.085,115311.0
2023-01-05,23.085,23.185,23.015,23.085,69735.0
2023-01-06,23.175,23.335,23.175,23.275,7977.0
2023-01-09,23.445,23.55,23.44,23.445,39499.0
2023-01-10,23.385,23.405,23.36,23.37,66853.0
2023-01-11,23.53,23.605,23.48,23.58,56534.0
2023-01-12,23.77,23.93,23.6,23.88,77335.0
2023-01-13,23.99,24.2,23.99,24.115,51174.0
2023-01-16,24.19,24.32,24.165,24.265,52955.0
2023-01-17,24.18,24.345,24.18,24.265,11995.0
2023-01-18,24.285,24.335,24.24,24.26,46081.0
2023-01-19,24.325,24.505,24.275,24.495,24968.0
2023-01-20,24.51,24.57,24.47,24.53,20333.0
2023-01-23,24.57,24.57,24.445,24.445,31672.0
2023-01-24,24.495,24.565,24.435,24.53,37179.0
2023-01-25,24.65,24.65,24.41,24.53,26964.0
2023-01-27,24.57,24.64,24.54,24.615,17039.0
2023-01-30,24.595,24.595,24.505,24.54,10457.0
2023-01-31,24.54,24.705,24.54,24.595,25979.0
2023-02-01,24.765,24.79,24.665,24.68,30464.0
2023-02-02,24.785,24.895,24.65,24.665,27590.0
2023-02-03,24.65,24.825,24.605,24.825,22620.0
2023-02-06,24.84,24.92,24.785,24.785,26009.0
2023-02-07,24.79,24.86,24.655,24.76,77809.0
2023-02-08,24.79,24.835,24.76,24.81,26447.0
2023-02-09,24.73,24.84,24.7,24.75,22945.0
2023-02-10,24.63,24.73,24.595,24.595,18338.0
2023-02-13,24.58,24.62,24.495,24.495,17658.0
2023-02-14,24.68,24.765,24.58,24.595,15076.0
2023-02-15,24.46,24.46,24.15,24.19,72299.0
2023-02-16,24.35,24.455,24.15,24.29,141576.0
2023-02-17,24.235,24.235,24.09,24.105,18883.0
2023-02-20,24.165,24.25,24.13,24.24,27573.0
2023-02-21,24.07,24.15,24.005,24.125,21794.0
2023-02-22,23.955,24.18,23.955,24.1,128292.0
2023-02-23,24.09,24.09,23.92,23.96,42876.0
2023-02-24,23.97,23.99,23.88,23.905,66594.0
2023-02-27,23.71,23.82,23.635,23.685,29205.0
2023-02-28,23.825,23.92,23.81,23.825,39654.0
2023-03-01,23.795,23.87,23.7,23.845,83648.0
2023-03-02,23.8,24.1,23.8,23.82,43229.0
2023-03-03,24.02,24.02,23.935,23.995,11836.0
2023-03-06,24.105,24.18,24.07,24.14,35496.0
2023-03-07,24.04,24.35,24.04,24.275,33635.0
2023-03-08,24.155,24.21,24.08,24.105,31796.0
2023-03-09,24.25,24.285,24.18,24.215,20027.0
2023-03-10,23.97,23.97,23.6,23.75,77613.0
2023-03-13,23.66,23.71,23.49,23.555,63952.0
2023-03-14,23.43,24.53,23.075,23.36,115565.0
2023-03-15,23.665,23.665,23.295,23.42,101557.0
2023-03-16,22.99,23.15,22.905,23.09,82079.0
2023-03-17,23.16,23.185,23.065,23.175,63536.0
2023-03-20,22.975,23.185,22.88,22.88,38123.0
2023-03-21,23.175,23.235,23.075,23.09,54897.0
2023-03-22,23.355,23.38,23.27,23.31,48965.0
2023-03-23,23.04,23.21,23.03,23.185,24538.0
2023-03-24,23.09,23.115,23.025,23.1,42709.0
2023-03-27,23.15,23.175,23.015,23.03,63217.0
2023-03-28,23.22,23.305,23.125,23.235,65356.0
2023-03-29,23.185,23.36,23.185,23.355,28179.0
2023-03-30,23.685,23.685,23.565,23.605,44805.0
2023-03-31,23.835,23.86,23.785,23.85,27581.0
2023-04-03,24.04,24.08,23.93,23.945,323904.0
2023-04-04,24.015,24.03,23.88,23.955,112572.0
2023-04-05,23.905,24.025,23.87,23.885,228114.0
2023-04-06,24.095,24.095,23.965,24.0,56490.0
2023-04-11,24.195,24.375,24.195,24.335,54021.0
2023-04-12,24.585,24.585,24.435,24.47,26953.0
2023-04-13,24.54,24.54,24.3,24.53,30738.0
2023-04-14,24.405,24.465,24.29,24.465,21442.0
2023-04-17,24.575,24.585,24.515,24.54,95558.0
2023-04-18,24.465,24.49,24.405,24.445,78396.0
2023-04-19,24.5,24.54,24.465,24.48,64584.0
2023-04-20,24.53,24.54,24.405,24.53,89467.0
2023-04-21,24.35,24.385,24.275,24.315,61524.0
2023-04-24,24.23,24.25,24.18,24.24,23702.0
2023-04-26,24.145,24.22,24.06,24.215,18070.0
2023-04-27,24.205,24.205,24.095,24.145,32361.0
2023-04-28,24.31,24.31,24.155,24.23,63775.0
2023-05-01,24.37,24.385,24.29,24.335,36913.0
2023-05-02,24.29,24.29,24.005,24.095,55297.0
2023-05-03,23.91,23.91,23.705,23.79,54913.0
2023-05-04,23.515,23.73,23.5,23.72,83169.0
2023-05-05,23.79,23.79,23.53,23.75,183211.0
2023-05-08,24.04,24.04,23.86,23.86,73435.0
2023-05-09,23.905,23.945,23.8,23.93,133310.0
2023-05-10,23.875,23.955,23.86,23.875,42599.0
2023-05-11,23.955,24.015,23.85,23.895,67069.0
2023-05-12,23.885,23.945,23.875,23.935,14377.0
2023-05-15,23.97,24.04,23.935,24.015,69633.0
2023-05-16,24.06,24.085,23.965,23.965,43965.0
2023-05-17,23.825,23.875,23.67,23.825,103011.0
2023-05-18,24.095,24.095,23.875,23.91,24167.0
2023-05-19,24.03,24.11,24.015,24.065,35422.0
2023-05-22,24.095,24.11,24.005,24.05,97555.0
2023-05-23,24.095,24.145,24.085,24.085,76274.0
2023-05-24,23.97,23.99,23.885,23.885,57561.0
2023-05-25,23.79,23.79,23.55,23.59,72448.0
2023-05-26,23.59,23.685,23.585,23.61,75325.0
2023-05-29,24.015,24.065,23.935,23.965,41214.0
2023-05-30,23.935,23.98,23.885,23.885,40630.0
2023-05-31,23.765,23.765,23.49,23.505,53734.0
2023-06-01,23.405,23.565,23.375,23.505,156678.0
2023-06-02,23.67,23.695,23.5,23.6,35748.0
2023-06-05,23.86,23.92,23.85,23.86,70316.0
2023-06-06,23.755,23.78,23.59,23.645,55015.0
2023-06-07,23.695,23.715,23.56,23.56,31611.0
2023-06-08,23.565,23.645,23.53,23.56,18198.0
2023-06-09,23.645,23.685,23.61,23.66,83623.0
2023-06-13,23.62,23.715,23.565,23.685,215343.0
2023-06-14,23.765,23.825,23.715,23.79,58720.0
2023-06-15,23.755,23.92,23.755,23.895,84449.0
2023-06-16,23.99,24.145,23.93,24.12,28694.0
2023-06-19,24.125,24.29,24.11,24.255,49839.0
2023-06-20,24.29,24.53,24.28,24.505,46803.0
2023-06-21,24.41,24.42,24.335,24.36,32131.0
2023-06-22,24.18,24.215,23.895,23.92,25584.0
2023-06-23,23.895,23.895,23.575,23.61,32432.0
2023-06-26,23.6,23.62,23.465,23.5,46387.0
2023-06-27,23.655,23.75,23.6,23.74,57454.0
2023-06-28,23.815,24.005,23.78,24.005,24417.0
2023-06-29,24.22,24.265,23.945,23.955,29142.0
2023-06-30,24.0,24.0,23.87,23.97,120621.0
2023-07-03,24.04,24.135,23.985,24.125,329187.0
2023-07-04,24.275,24.48,24.04,24.21,38685.0
2023-07-05,24.21,24.21,24.09,24.115,14780.0
2023-07-06,24.115,24.115,23.71,23.72,53748.0
2023-07-07,23.45,23.46,23.31,23.37,52491.0
2023-07-10,23.475,23.52,23.2,23.265,51880.0
2023-07-11,23.405,23.45,23.36,23.43,14006.0
2023-07-12,23.665,23.69,23.62,23.64,19003.0
2023-07-13,23.88,24.055,23.64,24.04,132585.0
2023-07-14,24.1,24.22,24.075,24.205,61393.0
2023-07-17,24.21,24.21,24.135,24.15,38344.0
2023-07-18,24.065,24.15,24.03,24.15,25820.0
2023-07-19,24.3,24.34,24.23,24.28,63227.0
2023-07-20,24.465,24.505,24.29,24.315,62038.0
2023-07-21,24.305,24.34,24.255,24.34,86766.0
2023-07-24,24.405,24.41,24.28,24.28,22331.0
2023-07-25,24.445,24.465,24.395,24.43,33407.0
2023-07-26,24.565,24.76,24.47,24.69,188239.0
2023-07-27,24.665,24.825,24.55,24.765,23679.0
2023-07-28,24.645,24.655,24.435,24.56,135910.0
2023-07-31,24.63,24.69,24.49,24.55,15418.0
2023-08-01,24.645,24.825,24.575,24.73,95333.0
2023-08-02,24.655,24.655,24.375,24.405,25488.0
2023-08-03,24.335,24.335,24.195,24.22,26235.0
2023-08-04,24.36,24.385,24.23,24.275,50825.0
2023-08-07,24.265,24.29,24.21,24.265,32366.0
2023-08-08,24.35,24.36,24.275,24.275,20307.0
2023-08-09,24.275,24.405,24.265,24.405,80386.0
2023-08-10,24.825,24.825,24.305,24.455,26903.0
2023-08-11,24.49,24.49,24.385,24.42,14847.0
2023-08-14,24.325,24.405,24.185,24.245,116485.0
2023-08-15,24.275,24.41,24.245,24.3,49266.0
2023-08-16,24.125,24.125,23.95,23.98,26968.0
2023-08-17,23.925,23.935,23.685,23.815,152843.0
2023-08-18,23.925,23.925,23.77,23.805,69766.0
2023-08-21,23.815,23.84,23.72,23.72,14622.0
2023-08-22,23.58,23.63,23.535,23.63,57486.0
2023-08-23,23.675,23.88,23.62,23.84,37559.0
2023-08-24,23.63,23.96,23.63,23.95,41276.0
2023-08-25,23.665,23.745,23.63,23.7,48235.0
2023-08-28,23.89,23.945,23.85,23.925,23148.0
2023-08-29,24.04,24.075,23.985,24.075,23944.0
2023-08-30,24.195,24.515,24.195,24.42,36429.0
2023-08-31,24.42,24.525,24.36,24.515,44452.0
2023-09-01,24.535,24.535,24.37,24.41,22899.0
2023-09-04,24.515,24.69,24.515,24.6,29172.0
2023-09-05,24.585,24.585,24.5,24.575,15842.0
2023-09-06,24.585,24.665,24.49,24.525,12073.0
2023-09-07,24.525,24.565,24.22,24.275,23804.0
2023-09-08,24.275,24.275,24.1,24.185,23822.0
2023-09-11,24.245,24.405,24.185,24.395,27418.0
2023-09-12,24.455,24.455,24.28,24.385,13535.0
2023-09-13,24.395,24.405,24.275,24.335,21368.0
2023-09-14,24.35,24.5,24.28,24.5,87891.0
2023-09-15,24.76,24.93,24.76,24.81,56107.0
2023-09-18,24.775,24.775,24.68,24.73,22530.0
2023-09-19,24.69,24.69,24.575,24.585,24374.0
2023-09-20,24.62,24.62,24.405,24.43,74261.0
2023-09-21,24.275,24.385,24.045,24.045,35080.0
2023-09-22,23.795,24.045,23.665,24.04,47857.0
2023-09-25,23.995,24.03,23.925,24.02,55508.0
2023-09-26,24.195,24.195,23.88,23.97,26029.0
2023-09-27,23.875,23.945,23.84,23.91,108557.0
2023-09-28,23.91,24.045,23.88,23.935,26941.0
2023-09-29,24.11,24.11,23.985,24.04,29509.0
2023-10-02,24.005,24.04,23.935,23.98,21453.0
2023-10-03,23.805,23.83,23.595,23.76,69606.0
2023-10-04,23.685,23.7,23.525,23.58,342333.0
2023-10-05,23.425,23.72,23.425,23.71,167563.0
2023-10-06,23.73,23.9,23.705,23.865,160859.0
2023-10-09,24.22,24.22,24.07,24.105,54807.0
2023-10-10,24.265,24.345,24.2,24.31,81113.0
2023-10-11,24.37,24.435,24.355,24.405,246298.0
2023-10-12,24.405,24.47,24.37,24.405,179510.0
2023-10-13,24.235,24.37,24.14,24.325,41433.0
2023-10-16,24.3,24.32,24.245,24.29,37370.0
2023-10-17,24.405,24.54,24.37,24.38,20523.0
2023-10-18,24.48,24.515,24.405,24.46,18503.0
2023-10-19,24.235,24.235,24.005,24.005,34180.0
2023-10-20,23.95,23.95,23.81,23.855,115833.0
2023-10-23,23.665,23.685,23.585,23.625,30738.0
2023-10-24,23.71,23.79,23.65,23.71,52795.0
2023-10-25,23.845,23.845,23.66,23.695,18301.0
2023-10-26,23.625,23.66,23.515,23.56,35681.0
2023-10-27,23.57,23.785,23.57,23.745,25642.0
2023-10-30,23.65,23.65,23.505,23.56,41082.0
2023-10-31,23.64,23.73,23.525,23.54,28711.0
2023-11-01,23.66,23.755,23.63,23.73,29292.0
2023-11-02,23.97,24.06,23.935,23.96,29440.0
2023-11-03,24.21,24.255,24.15,24.21,55000.0
2023-11-06,24.235,24.335,24.235,24.32,73293.0
2023-11-07,24.28,24.28,24.175,24.245,11813.0
2023-11-08,24.21,24.21,24.115,24.155,63528.0
2023-11-09,24.195,24.435,24.195,24.325,26342.0
2023-11-10,24.325,24.335,24.2,24.235,16097.0
2023-11-13,24.275,24.29,24.155,24.195,25733.0
2023-11-14,24.345,24.415,24.32,24.405,48086.0
2023-11-15,24.755,24.78,24.655,24.655,21300.0
2023-11-16,24.77,24.86,24.585,24.585,16945.0
2023-11-17,24.585,24.64,24.525,24.585,39219.0
2023-11-20,24.585,24.665,24.53,24.645,18659.0
2023-11-21,24.655,24.765,24.655,24.755,29878.0
2023-11-22,24.745,24.835,24.735,24.78,12972.0
2023-11-23,24.7,24.72,24.56,24.585,55023.0
2023-11-24,24.595,24.735,24.595,24.69,19241.0
2023-11-27,24.685,24.685,24.38,24.38,21773.0
2023-11-28,24.38,24.685,24.38,24.505,41013.0
2023-11-29,24.525,24.63,24.525,24.55,65149.0
2023-11-30,24.55,24.645,24.495,24.645,35330.0
2023-12-01,24.64,24.645,24.53,24.645,78706.0
2023-12-04,24.825,24.985,24.81,24.86,30736.0
2023-12-05,24.77,24.77,24.575,24.575,16286.0
2023-12-06,24.655,25.075,24.655,25.075,60739.0
2023-12-07,24.995,25.015,24.925,24.975,83406.0
2023-12-08,24.95,25.165,24.915,25.165,33214.0
2023-12-11,25.075,25.225,25.075,25.135,28182.0
2023-12-12,25.155,25.3,25.155,25.255,191696.0
2023-12-13,25.255,25.45,25.255,25.405,46343.0
2023-12-14,25.575,25.76,25.575,25.725,36714.0
2023-12-15,26.035,26.11,25.83,25.995,50547.0
2023-12-18,25.92,26.03,25.87,25.965,71327.0
2023-12-19,26.055,26.205,26.0,26.12,63766.0
2023-12-20,26.12,26.365,26.12,26.36,46160.0
2023-12-21,26.35,26.35,26.16,26.16,30661.0
2023-12-22,26.215,26.325,26.215,26.25,32546.0
2023-12-27,26.285,26.555,26.285,26.475,66860.0
2023-12-28,26.485,26.725,26.485,26.725,49399.0
2023-12-29,26.565,26.59,26.475,26.475,37847.0
2024-01-02,26.5,26.815,26.485,26.815,89753.0
2024-01-03,26.565,26.565,26.41,26.42,30199.0
2024-01-04,26.375,26.385,26.26,26.26,36865.0
2024-01-05,26.295,26.415,26.295,26.305,33487.0
2024-01-08,26.36,26.44,26.19,26.215,40693.0
2024-01-09,26.385,26.495,26.385,26.465,39289.0
2024-01-10,26.34,26.405,26.215,26.215,22732.0
2024-01-11,26.27,26.36,26.27,26.36,12893.0
2024-01-12,26.235,26.34,26.205,26.285,21413.0
2024-01-15,26.28,26.35,26.215,26.34,59574.0
2024-01-16,26.205,26.205,25.965,25.98,45576.0
2024-01-17,26.0,26.06,25.875,25.91,19142.0
2024-01-18,25.92,25.92,25.72,25.82,32206.0
2024-01-19,26.035,26.125,25.98,26.035,25306.0
2024-01-22,26.055,26.295,26.045,26.24,42575.0
2024-01-23,26.315,26.495,26.28,26.43,31636.0
2024-01-24,26.555,26.555,26.395,26.45,25843.0
2024-01-25,26.485,26.63,26.465,26.63,35429.0
2024-01-29,26.595,26.685,26.555,26.675,72122.0
2024-01-30,26.73,26.825,26.71,26.71,47081.0
2024-01-31,26.655,27.025,26.6,26.97,106800.0
2024-02-01,27.035,27.035,26.655,26.655,30827.0
2024-02-02,26.82,27.095,26.82,27.025,105264.0
2024-02-05,27.005,27.005,26.675,26.79,15296.0
2024-02-06,26.835,26.835,26.55,26.71,83003.0
2024-02-07,26.82,26.865,26.72,26.765,16025.0
2024-02-08,26.79,26.9,26.69,26.9,19454.0
2024-02-09,26.81,26.845,26.755,26.765,40991.0
2024-02-12,26.645,26.665,26.565,26.62,19741.0
2024-02-13,26.7,26.7,26.52,26.585,36889.0
2024-02-14,26.035,26.375,26.035,26.375,35773.0
2024-02-15,26.34,26.55,26.34,26.53,34340.0
2024-02-16,26.73,26.79,26.595,26.71,12768.0
2024-02-19,26.755,26.89,26.745,26.835,13343.0
2024-02-20,26.835,26.855,26.73,26.82,42802.0
2024-02-21,26.72,26.72,26.54,26.64,30070.0
2024-02-22,26.55,26.63,26.54,26.575,12878.0
2024-02-23,26.575,26.755,26.575,26.71,36194.0
2024-02-26,26.71,26.935,26.69,26.935,27570.0
2024-02-27,26.765,26.87,26.63,26.87,83878.0
2024-02-28,26.955,26.955,26.7,26.775,47701.0
2024-02-29,26.765,26.88,26.565,26.87,27856.0
2024-03-01,26.9,27.095,26.87,27.095,31339.0
2024-03-04,27.025,27.14,26.955,27.14,14800.0
2024-03-05,27.195,27.195,26.955,27.045,16923.0
2024-03-06,26.915,27.14,26.915,27.14,49903.0
2024-03-07,27.14,27.27,27.135,27.215,34243.0
2024-03-08,27.305,27.54,27.28,27.54,19748.0
2024-03-11,27.295,27.295,26.935,27.005,33048.0
2024-03-12,27.005,27.05,26.87,26.925,48630.0
2024-03-13,26.925,27.005,26.89,27.0,16991.0
2024-03-14,27.015,27.06,26.825,26.925,24798.0
2024-03-15,26.71,26.81,26.44,26.81,72409.0
2024-03-18,26.735,26.79,26.655,26.79,13620.0
2024-03-19,26.87,26.9,26.745,26.89,35132.0
2024-03-20,26.97,27.06,26.87,26.88,25867.0
2024-03-21,26.97,27.24,26.935,27.18,39119.0
2024-03-22,27.26,27.26,26.99,27.135,13859.0
2024-03-25,27.235,27.385,27.215,27.36,21486.0
2024-03-26,27.225,27.35,27.17,27.205,15438.0
2024-03-27,27.15,27.34,27.105,27.34,37572.0
2024-03-28,27.45,27.595,27.45,27.565,41159.0
2024-04-02,27.555,27.685,27.28,27.55,38726.0
2024-04-03,27.46,27.53,27.24,27.33,26256.0
2024-04-04,27.36,27.415,27.285,27.33,94189.0
2024-04-05,27.06,27.215,27.06,27.18,18113.0
2024-04-08,27.195,27.25,27.12,27.25,30124.0
2024-04-09,27.535,27.545,27.455,27.47,27295.0
2024-04-10,27.535,27.635,27.52,27.58,36966.0
2024-04-11,27.215,27.58,27.215,27.58,55147.0
2024-04-12,27.37,27.38,27.27,27.355,39441.0
2024-04-15,27.2,27.315,27.2,27.29,30741.0
2024-04-16,27.135,27.135,26.695,26.825,48556.0
2024-04-17,26.715,26.805,26.705,26.73,58120.0
2024-04-18,26.805,26.915,26.55,26.825,45314.0
2024-04-19,26.715,26.715,26.3,26.52,65987.0
2024-04-22,26.93,26.985,26.795,26.925,48805.0
2024-04-23,26.96,27.095,26.96,26.98,33505.0
2024-04-24,27.115,27.16,27.025,27.08,53382.0
2024-04-26,26.75,26.77,26.55,26.605,19377.0
2024-04-29,26.73,26.76,26.62,26.685,18731.0
2024-04-30,26.62,26.785,26.62,26.77,13484.0
2024-05-01,26.53,26.625,26.485,26.585,27128.0
2024-05-02,26.61,26.705,26.53,26.66,20986.0
2024-05-03,26.775,26.805,26.675,26.75,19417.0
2024-05-06,26.98,26.995,26.87,26.985,15057.0
2024-05-07,27.07,27.4,27.07,27.4,34129.0
2024-05-08,27.445,27.525,27.38,27.41,24143.0
2024-05-09,27.36,27.39,27.135,27.135,12788.0
2024-05-10,27.15,27.315,27.15,27.28,23254.0
2024-05-13,27.245,27.315,27.18,27.315,27419.0
2024-05-14,27.325,27.325,27.215,27.26,25168.0
2024-05-15,27.525,27.525,27.4,27.4,18603.0
2024-05-16,27.63,27.94,27.63,27.91,22659.0
2024-05-17,27.875,27.875,27.72,27.72,37508.0
2024-05-20,28.005,28.005,27.83,27.92,99969.0
2024-05-21,27.9,27.93,27.845,27.91,31446.0
2024-05-22,27.995,28.02,27.92,27.94,17033.0
2024-05-23,27.685,27.755,27.58,27.69,16760.0
2024-05-24,27.48,27.51,27.4,27.465,16029.0
2024-05-27,27.685,27.685,27.575,27.685,22589.0
2024-05-28,27.69,27.73,27.58,27.665,22182.0
2024-05-29,27.445,27.48,27.225,27.355,42442.0
2024-05-30,26.93,27.125,26.895,27.08,53578.0
2024-05-31,27.27,27.28,27.15,27.26,9477.0
2024-06-03,27.49,27.63,27.49,27.59,132042.0
2024-06-04,27.535,27.62,27.535,27.575,15269.0
2024-06-05,27.62,27.685,27.535,27.62,17999.0
2024-06-06,27.73,27.9,27.73,27.845,25602.0
2024-06-07,27.885,28.02,27.885,28.005,31290.0
2024-06-11,27.745,27.775,27.59,27.645,19090.0
2024-06-12,27.63,27.63,27.48,27.545,20053.0
2024-06-13,27.775,27.9,27.665,27.9,19380.0
2024-06-14,27.855,27.855,27.645,27.685,30719.0
2024-06-17,27.61,27.69,27.58,27.635,27909.0
2024-06-18,27.855,27.94,27.58,27.885,54855.0
2024-06-19,27.91,27.955,27.83,27.875,32847.0
2024-06-20,27.9,27.9,27.72,27.865,39413.0
2024-06-21,27.91,27.995,27.855,27.985,48318.0
2024-06-24,27.94,27.94,27.755,27.775,20383.0
2024-06-25,27.91,28.165,27.91,28.165,50677.0
2024-06-26,27.895,28.06,27.895,27.95,44829.0
2024-06-27,27.775,27.84,27.52,27.84,31177.0
2024-06-28,27.93,28.06,27.875,27.895,35411.0
2024-07-01,28.005,28.005,27.755,27.94,37535.0
2024-07-02,27.875,27.96,27.81,27.885,37354.0
2024-07-03,27.92,27.97,27.83,27.95,22728.0
2024-07-04,28.245,28.34,28.225,28.33,28316.0
2024-07-05,28.3,28.34,28.245,28.245,34568.0
2024-07-08,28.245,28.245,28.025,28.03,75555.0
2024-07-09,28.22,28.31,28.22,28.29,18009.0
2024-07-10,28.155,28.245,28.145,28.22,29002.0
2024-07-11,28.56,28.58,28.43,28.46,40486.0
2024-07-12,28.71,28.745,28.605,28.7,34136.0
2024-07-15,28.81,29.035,28.81,28.95,28909.0
2024-07-16,28.95,28.95,28.83,28.895,30161.0
2024-07-17,29.125,29.145,28.905,29.09,73101.0
2024-07-18,29.115,29.155,28.985,29.005,25525.0
2024-07-19,28.855,28.855,28.655,28.81,21744.0
2024-07-22,28.71,28.71,28.53,28.615,66762.0
2024-07-23,28.67,28.885,28.67,28.79,57231.0
2024-07-24,28.66,28.775,28.625,28.72,18515.0
2024-07-25,28.495,28.515,28.345,28.365,11245.0
2024-07-26,28.7,28.7,28.56,28.625,48848.0
2024-07-29,28.735,28.885,28.735,28.8,28669.0
2024-07-30,28.69,28.71,28.32,28.71,42063.0
2024-07-31,28.84,29.09,28.83,29.09,41002.0
2024-08-01,29.21,29.475,29.21,29.235,29113.0
2024-08-02,28.595,28.67,28.44,28.475,43802.0
2024-08-05,28.06,28.06,27.485,27.525,72104.0
2024-08-06,27.16,27.78,27.16,27.7,77358.0
2024-08-07,27.7,27.83,27.54,27.72,18646.0
2024-08-08,27.67,27.735,27.495,27.625,35285.0
2024-08-09,27.865,28.025,27.765,27.91,32336.0
2024-08-12,28.2,28.2,28.04,28.04,27712.0
2024-08-13,28.06,28.125,27.91,28.07,22439.0
2024-08-14,28.235,28.32,28.125,28.135,96635.0
2024-08-15,28.47,28.47,28.135,28.18,40023.0
2024-08-16,28.46,28.655,28.46,28.55,47090.0
2024-08-19,28.655,28.7,28.56,28.635,12803.0
2024-08-20,28.755,28.845,28.725,28.735,12911.0
2024-08-21,28.745,28.765,28.57,28.735,27564.0
2024-08-22,28.8,28.975,28.78,28.81,40177.0
2024-08-23,28.79,28.79,28.69,28.765,27758.0
2024-08-26,28.8,29.07,28.8,29.035,42197.0
2024-08-27,29.07,29.19,29.05,29.05,102277.0
2024-08-28,28.97,29.105,28.845,29.105,43396.0
2024-08-29,29.135,29.135,28.975,29.07,15603.0
2024-08-30,29.135,29.265,29.09,29.115,14680.0
2024-09-02,29.105,29.32,29.025,29.275,26410.0
2024-09-03,29.245,29.32,29.17,29.31,20337.0
2024-09-04,28.91,28.91,28.7,28.71,16297.0
2024-09-05,28.755,29.09,28.755,28.97,35800.0
2024-09-06,28.895,29.17,28.895,29.07,7341.0
2024-09-09,28.8,29.05,28.71,29.005,23380.0
2024-09-10,29.17,29.32,29.125,29.155,13263.0
2024-09-11,29.235,29.235,28.895,28.97,24117.0
2024-09-12,29.095,29.33,29.095,29.33,24013.0
2024-09-13,29.57,29.57,29.3,29.405,36706.0
2024-09-16,29.485,29.57,29.47,29.505,32170.0
2024-09-17,29.59,29.615,29.535,29.615,34432.0
2024-09-18,29.485,29.635,29.485,29.55,55587.0
2024-09-19,29.59,30.09,29.59,29.845,24024.0
2024-09-20,29.91,30.005,29.82,29.82,9685.0
2024-09-23,29.68,29.72,29.59,29.66,7506.0
2024-09-24,29.755,29.755,29.395,29.46,42592.0
2024-09-25,29.505,29.525,29.365,29.365,38802.0
2024-09-26,29.72,29.72,29.505,29.59,25756.0
2024-09-27,29.625,29.66,29.56,29.58,15312.0
2024-09-30,29.69,29.93,29.69,29.855,31698.0
2024-10-01,29.84,29.84,29.47,29.525,33591.0
2024-10-02,29.45,29.605,29.45,29.57,41232.0
2024-10-03,29.605,29.69,29.56,29.595,24740.0
2024-10-04,29.475,29.485,29.22,29.33,39146.0
2024-10-07,29.485,29.58,29.345,29.55,29143.0
2024-10-08,29.525,29.635,29.42,29.485,28891.0
2024-10-09,29.59,29.59,29.375,29.43,25621.0
2024-10-10,29.81,29.855,29.72,29.73,24823.0
2024-10-11,29.75,29.77,29.655,29.76,21237.0
2024-10-14,29.855,29.97,29.76,29.76,19849.0
2024-10-15,30.085,30.225,30.085,30.185,48317.0
2024-10-16,30.055,30.175,29.995,30.065,13093.0
2024-10-17,30.235,30.425,30.235,30.29,23365.0
2024-10-18,30.28,30.28,30.045,30.045,8388.0
2024-10-21,30.33,30.45,30.33,30.425,22289.0
2024-10-22,30.27,30.27,29.845,29.875,39571.0
2024-10-23,29.9,29.96,29.79,29.92,29446.0
2024-10-24,29.875,30.055,29.79,29.99,32290.0
2024-10-25,30.025,30.075,29.91,29.91,11810.0
2024-10-28,29.96,30.015,29.81,29.81,45544.0
2024-10-29,30.045,30.225,30.045,30.13,19560.0
2024-10-30,30.16,30.16,29.76,29.815,18454.0
2024-10-31,29.815,29.825,29.645,29.695,29081.0
2024-11-01,29.475,29.55,29.37,29.55,19117.0
2024-11-04,29.675,29.77,29.58,29.77,22009.0
2024-11-05,29.75,29.75,29.535,29.55,9983.0
2024-11-06,29.835,29.9,29.76,29.9,37643.0
2024-11-07,30.065,30.065,29.655,29.92,98796.0
2024-11-08,30.245,30.34,30.175,30.31,55963.0
2024-11-11,30.11,30.16,29.995,30.085,99021.0
2024-11-12,30.055,30.075,29.97,30.045,20671.0
2024-11-13,29.79,29.885,29.655,29.835,44654.0
2024-11-14,30.045,30.15,30.035,30.1,13816.0
2024-11-15,30.09,30.27,30.09,30.265,28724.0
2024-11-18,30.175,30.385,30.1,30.355,19496.0
2024-11-19,30.34,30.71,30.27,30.7,37456.0
2024-11-20,30.47,30.49,30.31,30.34,26265.0
2024-11-21,30.385,30.5,30.27,30.31,12175.0
2024-11-22,30.585,30.72,30.535,30.615,24421.0
2024-11-25,30.805,30.9,30.795,30.805,30788.0
2024-11-26,30.805,30.805,30.385,30.435,25016.0
2024-11-27,30.555,30.615,30.52,30.565,13234.0
2024-11-28,30.795,30.84,30.72,30.82,27492.0
2024-11-29,30.605,30.66,30.52,30.66,148683.0
2024-12-02,30.605,30.805,30.605,30.725,46911.0
2024-12-03,30.84,31.04,30.84,30.905,29484.0
2024-12-04,30.795,30.85,30.7,30.85,29576.0
2024-12-05,31.01,31.01,30.775,30.775,25012.0
2024-12-06,30.81,30.81,30.615,30.615,28577.0
2024-12-09,30.445,30.625,30.375,30.605,27652.0
2024-12-10,30.63,30.735,30.52,30.595,24499.0
2024-12-11,30.575,30.615,30.48,30.53,19115.0
2024-12-12,30.53,30.68,30.46,30.49,27491.0
2024-12-13,30.29,30.35,30.205,30.34,15263.0
2024-12-16,30.235,30.31,30.185,30.185,39358.0
2024-12-17,30.085,30.53,30.085,30.5,41296.0
2024-12-18,30.565,30.565,30.415,30.46,33175.0
2024-12-19,30.425,30.45,29.835,29.885,55556.0
2024-12-20,29.8,29.8,29.44,29.465,23096.0
2024-12-23,29.675,29.98,29.655,29.98,26334.0
2024-12-24,29.99,30.075,29.97,30.035,4371.0
2024-12-27,30.11,30.29,30.11,30.185,19420.0
2024-12-30,30.185,30.185,30.025,30.175,9919.0
2024-12-31,30.045,30.055,29.94,29.95,8123.0
2025-01-02,29.81,30.055,29.81,30.025,6498.0
2025-01-03,30.175,30.27,30.025,30.215,8440.0
2025-01-06,30.36,30.36,30.16,30.16,28237.0
2025-01-07,30.54,30.54,30.28,30.31,24455.0
2025-01-08,30.26,30.845,30.26,30.73,12000.0
2025-01-09,30.56,30.625,30.51,30.625,4365.0
2025-01-10,30.645,30.71,30.385,30.48,6820.0
2025-01-13,30.14,30.235,29.975,30.09,13457.0
2025-01-14,30.375,30.375,30.08,30.155,14047.0
2025-01-15,30.415,30.415,30.08,30.12,11447.0
2025-01-16,30.625,30.625,30.51,30.53,11562.0
2025-01-17,30.575,30.575,30.395,30.425,7716.0
2025-01-20,30.51,30.57,30.465,30.57,15439.0
2025-01-21,30.645,30.97,30.615,30.72,27453.0
2025-01-22,30.7,30.9,30.7,30.75,9847.0
2025-01-23,30.625,30.7,30.53,30.56,36969.0
2025-01-24,30.575,30.79,30.575,30.645,9619.0
2025-01-28,30.71,30.815,30.585,30.79,34217.0
2025-01-29,30.815,30.94,30.7,30.825,15885.0
2025-01-30,31.0,31.115,30.875,31.075,28022.0
2025-01-31,31.22,31.295,31.065,31.095,23582.0
2025-02-03,30.655,30.71,30.425,30.595,25123.0
2025-02-04,30.835,30.885,30.635,30.685,18679.0
2025-02-05,30.7,30.805,30.645,30.645,18245.0
2025-02-06,30.815,31.115,30.815,31.115,37190.0
2025-02-07,31.0,31.18,30.96,31.14,23482.0
2025-02-10,30.865,31.035,30.74,31.0,21982.0
2025-02-11,31.025,31.115,30.73,30.73,75367.0
2025-02-12,30.75,31.19,30.75,31.16,39014.0
2025-02-13,31.115,31.485,31.115,31.305,42728.0
2025-02-14,31.485,31.56,31.325,31.34,45159.0
2025-02-17,31.305,31.915,30.76,30.78,43414.0
2025-02-18,31.105,31.105,30.77,30.77,16107.0
2025-02-19,30.77,30.81,30.445,30.56,44277.0
2025-02-20,30.56,30.56,29.985,30.05,53833.0
2025-02-21,30.195,30.225,29.995,30.035,22425.0
2025-02-24,29.815,30.32,29.48,30.32,44710.0
2025-02-25,30.1,30.1,29.86,30.015,33378.0
2025-02-26,29.995,30.1,29.945,30.1,64709.0
2025-02-27,30.1,30.255,30.1,30.13,36469.0
2025-02-28,29.9,30.07,29.805,29.83,32693.0
2025-03-03,29.93,30.205,29.91,30.165,83730.0
2025-03-04,29.91,30.025,29.84,29.965,21452.0
2025-03-05,29.9,29.91,29.67,29.825,22216.0
2025-03-06,29.85,30.05,29.64,29.69,31950.0
2025-03-07,29.325,29.4,28.965,28.965,27529.0
2025-03-10,29.24,29.24,29.075,29.155,12294.0
2025-03-11,28.76,29.155,28.665,29.115,73642.0
2025-03-12,28.895,28.895,28.4,28.4,48209.0
2025-03-13,28.4,28.685,28.4,28.445,41851.0
2025-03-14,28.285,28.57,28.285,28.485,23423.0
2025-03-17,28.685,28.725,28.62,28.685,26575.0
2025-03-18,28.84,28.935,28.655,28.665,27445.0
2025-03-19,28.725,28.76,28.535,28.6,26733.0
2025-03-20,28.665,28.955,28.665,28.885,26969.0
2025-03-21,28.695,29.145,28.695,28.8,21897.0
2025-03-24,29.0,29.125,28.905,29.125,158996.0
2025-03-25,29.295,29.315,29.06,29.07,28026.0
2025-03-26,29.27,29.385,29.27,29.295,9350.0
2025-03-27,29.345,29.345,28.935,29.27,32419.0
2025-03-28,29.525,29.525,29.19,29.355,37887.0
2025-03-31,29.2,29.2,28.885,29.04,24497.0
2025-04-01,29.04,29.24,28.525,28.525,32661.0
2025-04-02,29.48,29.49,29.305,29.335,221863.0
2025-04-03,28.905,29.145,28.535,29.115,43685.0
2025-04-04,28.765,28.815,28.425,28.455,26926.0
2025-04-07,27.17,27.47,26.585,27.18,84562.0
2025-04-08,27.45,27.66,27.245,27.64,58455.0
2025-04-09,27.305,27.515,27.14,27.46,42290.0
2025-04-10,28.785,30.595,28.27,28.27,66805.0
2025-04-11,27.855,28.09,27.595,28.08,51888.0
2025-04-14,28.485,28.555,28.31,28.485,21938.0
2025-04-15,28.69,28.795,28.545,28.64,94149.0
2025-04-16,28.745,28.745,28.535,28.545,18584.0
2025-04-17,28.56,28.785,28.56,28.745,14301.0
2025-04-22,28.725,28.97,28.525,28.93,33281.0
2025-04-23,29.26,29.52,29.26,29.365,25590.0
2025-04-24,29.59,29.655,29.315,29.315,24831.0
2025-04-28,29.775,30.005,29.425,29.425,32933.0
2025-04-29,29.775,29.89,29.6,29.78,23120.0
2025-04-30,30.015,30.055,29.91,29.91,57179.0
2025-05-01,30.08,30.17,29.9,29.9,20939.0
2025-05-02,29.87,30.575,29.87,30.535,15260.0
2025-05-05,30.595,30.595,30.16,30.16,28523.0
2025-05-06,30.16,30.255,29.89,29.89,19439.0
2025-05-07,30.355,30.355,30.015,30.015,22840.0
2025-05-08,30.11,30.11,29.87,30.015,16404.0
2025-05-09,30.08,30.23,29.995,30.22,13130.0
2025-05-12,30.565,30.565,30.16,30.305,13586.0
2025-05-13,30.595,30.78,30.45,30.5,23703.0
2025-05-14,30.535,30.535,30.295,30.48,10740.0
2025-05-15,30.615,30.69,30.46,30.655,42670.0
2025-05-16,30.79,31.05,30.74,30.79,18085.0
2025-05-19,30.845,30.845,30.595,30.615,7104.0
2025-05-20,30.925,30.935,30.625,30.625,30456.0
2025-05-21,30.79,31.14,30.79,30.985,30491.0
2025-05-22,30.74,30.905,30.655,30.69,22415.0
2025-05-23,30.74,30.945,30.74,30.845,19437.0
2025-05-26,30.905,30.905,30.76,30.84,36331.0
2025-05-27,30.985,31.95,30.77,31.04,20988.0
2025-05-28,31.225,31.225,30.875,30.955,25368.0
2025-05-29,30.99,31.1,30.865,31.01,53153.0
2025-05-30,30.885,31.13,30.855,30.935,23240.0
2025-06-02,31.165,31.175,30.945,31.0,21631.0
2025-06-03,31.04,31.245,31.04,31.195,19885.0
2025-06-04,31.36,31.565,31.3,31.45,44020.0
2025-06-05,31.765,31.765,31.43,31.485,18308.0
2025-06-06,31.72,31.72,31.465,31.465,18599.0
2025-06-10,31.465,31.805,31.465,31.535,20383.0
2025-06-11,31.815,32.105,31.785,31.805,15781.0
2025-06-12,31.755,31.905,31.62,31.62,66376.0
2025-06-13,31.64,31.69,31.455,31.495,26248.0
2025-06-16,31.495,31.64,31.34,31.36,31567.0
2025-06-17,31.455,31.6,31.35,31.35,37085.0
2025-06-18,31.35,31.545,31.34,31.485,13421.0
2025-06-19,31.61,31.61,31.285,31.34,18954.0
2025-06-20,31.39,31.565,31.225,31.39,68036.0
2025-06-23,31.37,31.37,31.06,31.14,19515.0
2025-06-24,31.32,31.72,31.32,31.64,52826.0
2025-06-25,31.66,31.815,31.66,31.755,18512.0
2025-06-26,31.895,31.895,31.72,31.775,56952.0
2025-06-27,31.96,32.125,31.63,31.66,135870.0
2025-06-30,31.75,31.79,31.495,31.495,21954.0
2025-07-01,31.835,31.835,31.6,31.64,36977.0
2025-07-02,31.545,31.895,31.545,31.895,12962.0
2025-07-03,32.055,32.055,31.66,31.82,39321.0
2025-07-04,31.82,31.845,31.75,31.8,17229.0
2025-07-07,31.855,31.865,31.69,31.76,46111.0
2025-07-08,31.74,31.845,31.565,31.69,32042.0
2025-07-09,31.895,31.895,31.58,31.58,30722.0
2025-07-10,31.8,31.915,31.75,31.825,17010.0
2025-07-11,31.875,31.965,31.76,31.8,16816.0
2025-07-14,31.855,31.905,31.76,31.76,17489.0
2025-07-15,32.005,32.005,31.845,31.995,25351.0
2025-07-16,31.69,31.825,31.495,31.495,17151.0
2025-07-17,31.825,31.955,31.77,31.905,21190.0
2025-07-18,32.045,32.565,32.045,32.515,16106.0
2025-07-21,32.395,32.395,31.965,32.005,35172.0
2025-07-22,32.23,32.23,31.875,31.925,16405.0
2025-07-23,32.025,32.26,32.025,32.21,16428.0
2025-07-24,32.23,32.355,32.075,32.15,48501.0
2025-07-25,32.09,32.09,31.885,31.905,12929.0
2025-07-28,32.045,32.11,31.975,32.11,39979.0
2025-07-29,31.905,32.15,31.885,32.15,20507.0
2025-07-30,32.21,32.455,31.955,32.18,19405.0
2025-07-31,32.325,32.415,32.25,32.375,31227.0
2025-08-01,32.1,32.14,32.055,32.055,41355.0
2025-08-04,32.15,32.15,31.915,32.035,16245.0
2025-08-05,32.3,32.415,32.24,32.385,30332.0
2025-08-06,32.345,32.67,32.345,32.455,24681.0
2025-08-07,32.69,32.69,32.375,32.375,17265.0
2025-08-08,32.505,32.525,32.355,32.385,24845.0
2025-08-11,32.385,32.61,32.385,32.59,17621.0
2025-08-12,32.545,32.825,32.545,32.825,18826.0
2025-08-13,32.825,32.825,32.29,32.29,25795.0
2025-08-14,32.81,32.81,32.57,32.6,23557.0
2025-08-15,32.815,33.07,32.64,33.07,31290.0
2025-08-18,32.965,33.005,32.8,32.885,22987.0
2025-08-19,32.8,32.875,32.63,32.66,17646.0
2025-08-20,32.69,33.11,32.6,32.995,31656.0
2025-08-21,32.995,33.445,32.995,33.435,26094.0
2025-08-22,33.525,33.535,33.23,33.25,27278.0
2025-08-25,33.545,33.545,33.08,33.16,34237.0
2025-08-26,33.325,33.325,32.945,32.945,37482.0
2025-08-27,33.09,33.14,33.025,33.065,18898.0
2025-08-28,33.07,33.3,33.07,33.3,9935.0
2025-08-29,33.24,33.29,33.16,33.18,15493.0
2025-09-01,33.23,33.23,32.835,32.835,7520.0
2025-09-02,32.895,33.08,32.885,32.955,14610.0
2025-09-03,32.895,32.895,32.29,32.325,17949.0
2025-09-04,32.405,32.81,32.405,32.81,16184.0
2025-09-05,32.835,33.005,32.815,32.875,21786.0
2025-09-08,32.885,32.885,32.68,32.78,15445.0
2025-09-09,32.845,32.845,32.485,32.545,33536.0
2025-09-10,32.465,32.8,32.465,32.79,13041.0
2025-09-11,32.75,32.75,32.525,32.57,28679.0
2025-09-12,32.525,33.325,32.525,33.325,14169.0
2025-09-15,32.835,32.835,32.59,32.815,16845.0
2025-09-16,32.855,33.18,32.825,32.845,23432.0
2025-09-17,32.74,32.75,32.6,32.65,23052.0
2025-09-18,32.68,32.68,32.025,32.025,66678.0
2025-09-19,32.415,32.66,32.345,32.63,31952.0
2025-09-22,32.515,32.535,32.28,32.405,20034.0
2025-09-23,32.57,32.825,32.365,32.825,24929.0
2025-09-24,32.6,32.6,32.045,32.045,52681.0
2025-09-25,32.045,32.345,32.045,32.345,20058.0
2025-09-26,32.345,32.455,32.22,32.365,23580.0
2025-09-29,32.65,33.375,32.505,33.375,15096.0
2025-09-30,32.855,33.26,32.61,33.26,26594.0
2025-10-01,32.365,32.63,32.365,32.525,59276.0
2025-10-02,32.835,33.045,32.72,32.945,30040.0
2025-10-03,32.945,33.08,32.845,32.935,51325.0
2025-10-06,33.055,33.17,32.925,32.925,17850.0
2025-10-07,32.885,33.035,32.78,32.935,20995.0
2025-10-08,32.885,32.895,32.77,32.8,25781.0
2025-10-09,32.835,32.965,32.815,32.935,34290.0
2025-10-10,33.11,33.12,32.96,33.03,23802.0
2025-10-13,33.03,33.03,32.73,32.75,30373.0
2025-10-14,32.82,32.82,32.48,32.49,57073.0
2025-10-15,32.98,33.17,32.98,33.11,32713.0
2025-10-16,33.29,33.71,33.26,33.51,22513.0
2025-10-17,33.51,33.53,33.27,33.3,15690.0
2025-10-20,33.35,33.6,33.29,33.31,37561.0
2025-10-21,33.68,33.91,33.62,33.83,28822.0
2025-10-22,33.84,33.84,33.67,33.75,23391.0
2025-10-23,33.75,33.75,33.52,33.68,23173.0
2025-10-24,33.7,33.7,33.48,33.57,29279.0
2025-10-27,33.58,33.81,33.58,33.69,23503.0
2025-10-28,33.6,33.88,33.6,33.64,32354.0
2025-10-29,33.65,33.65,33.15,33.18,55096.0
2025-10-30,33.2,33.25,33.08,33.1,152700.0
2025-10-31,33.43,33.43,33.07,33.09,33368.0
2025-11-03,32.99,33.215,32.79,33.2,27071.0
2025-11-04,33.35,33.35,32.91,32.91,20860.0
2025-11-05,32.85,33.42,32.795,32.93,25488.0
2025-11-06,33.16,33.25,32.94,32.94,22871.0
2025-11-07,33.12,33.15,32.84,32.86,18873.0
2025-11-10,32.83,33.03,32.77,32.77,28852.0
2025-11-11,33.23,33.23,32.75,32.75,37079.0
2025-11-12,32.92,32.92,32.73,32.74,64529.0
2025-11-13,32.74,32.74,32.31,32.49,6277.0
2025-11-14,32.25,32.25,32.06,32.12,47516.0
2025-11-17,32.2,32.2,31.95,31.95,34718.0
2025-11-18,31.78,31.83,31.39,31.49,34310.0
2025-11-19,31.48,31.53,31.34,31.39,55640.0
2025-11-20,31.7,31.7,31.5,31.52,51395.0
2025-11-21,31.12,31.4,31.11,31.27,65374.0
2025-11-24,31.55,31.62,31.42,31.54,18136.0
2025-11-25,31.65,31.65,31.38,31.49,24852.0
2025-11-26,31.65,31.91,31.65,31.74,50567.0