Date,Open,High,Low,Close,Volume
2013-10-14,8.434592922132534,8.434592922132534,8.434592922132534,8.434592922132534,0.0
2013-10-15,8.404088318347627,8.404088318347627,8.404088318347627,8.404088318347627,0.0
2013-10-16,8.478793703628803,8.478793703628803,8.478793703628803,8.478793703628803,0.0
2013-10-17,8.490824747542222,8.490824747542222,8.490824747542222,8.490824747542222,0.0
2013-10-18,8.579611890402205,8.579611890402205,8.579611890402205,8.579611890402205,0.0
2013-10-21,8.57867412208261,8.57867412208261,8.57867412208261,8.57867412208261,0.0
2013-10-22,8.588845814190782,8.588845814190782,8.588845814190782,8.588845814190782,0.0
2013-10-23,8.563311858524255,8.563311858524255,8.563311858524255,8.563311858524255,0.0
2013-10-24,8.574189971031553,8.574189971031553,8.574189971031553,8.574189971031553,0.0
2013-10-25,8.533841180013539,8.533841180013539,8.533841180013539,8.533841180013539,0.0
2013-10-28,8.615924945474267,8.615924945474267,8.615924945474267,8.615924945474267,0.0
2013-10-29,8.588434528998839,8.588434528998839,8.588434528998839,8.588434528998839,0.0
2013-10-30,8.56057757363707,8.56057757363707,8.56057757363707,8.56057757363707,0.0
2013-10-31,8.60411382489265,8.60411382489265,8.60411382489265,8.60411382489265,0.0
2013-11-01,8.592837755880185,8.592837755880185,8.592837755880185,8.592837755880185,0.0
2013-11-04,8.577578313619814,8.577578313619814,8.577578313619814,8.577578313619814,0.0
2013-11-05,8.621774334870805,8.621774334870805,8.621774334870805,8.621774334870805,0.0
2013-11-06,8.54718985981967,8.54718985981967,8.54718985981967,8.54718985981967,0.0
2013-11-07,8.57861795118834,8.57861795118834,8.57861795118834,8.57861795118834,0.0
2013-11-08,8.596650712347165,8.596650712347165,8.596650712347165,8.596650712347165,0.0
2013-11-11,8.602701936143454,8.602701936143454,8.602701936143454,8.602701936143454,0.0
2013-11-12,8.648270812132369,8.648270812132369,8.648270812132369,8.648270812132369,0.0
2013-11-13,8.556372372959252,8.556372372959252,8.556372372959252,8.556372372959252,0.0
2013-11-14,8.561015516202566,8.561015516202566,8.561015516202566,8.561015516202566,0.0
2013-11-15,8.616543777360294,8.616543777360294,8.616543777360294,8.616543777360294,0.0
2013-11-18,8.559411313544173,8.559411313544173,8.559411313544173,8.559411313544173,0.0
2013-11-19,8.496679849233093,8.496679849233093,8.496679849233093,8.496679849233093,0.0
2013-11-20,8.399171937025407,8.399171937025407,8.399171937025407,8.399171937025407,0.0
2013-11-21,8.32015852976843,8.32015852976843,8.32015852976843,8.32015852976843,0.0
2013-11-22,8.407718481395968,8.407718481395968,8.407718481395968,8.407718481395968,0.0
2013-11-25,8.460000255274691,8.460000255274691,8.460000255274691,8.460000255274691,0.0
2013-11-26,8.443033789057942,8.443033789057942,8.443033789057942,8.443033789057942,0.0
2013-11-27,8.432332757674953,8.432332757674953,8.432332757674953,8.432332757674953,0.0
2013-11-28,8.374207306694023,8.374207306694023,8.374207306694023,8.374207306694023,0.0
2013-11-29,8.398408393682955,8.398408393682955,8.398408393682955,8.398408393682955,0.0
2013-12-02,8.225646715938169,8.225646715938169,8.225646715938169,8.225646715938169,0.0
2013-12-03,8.235796510918066,8.235796510918066,8.235796510918066,8.235796510918066,0.0
2013-12-04,8.228659951198592,8.228659951198592,8.228659951198592,8.228659951198592,0.0
2013-12-05,8.136520643614455,8.136520643614455,8.136520643614455,8.136520643614455,0.0
2013-12-06,8.136573006312503,8.136573006312503,8.136573006312503,8.136573006312503,500.0
2013-12-09,8.06690205643642,8.06690205643642,8.06690205643642,8.06690205643642,0.0
2013-12-10,8.055326091971494,8.055326091971494,8.055326091971494,8.055326091971494,0.0
2013-12-11,7.998791514962183,7.998791514962183,7.998791514962183,7.998791514962183,0.0
2013-12-12,7.968992855551872,7.968992855551872,7.968992855551872,7.968992855551871,0.0
2013-12-13,8.028221255363514,8.028221255363514,8.028221255363514,8.028221255363514,0.0
2013-12-16,8.011469952233291,8.011469952233291,8.011469952233291,8.011469952233291,0.0
2013-12-17,7.973228045774936,7.973228045774936,7.973228045774936,7.973228045774936,0.0
2013-12-18,8.041047260238214,8.041047260238214,8.041047260238214,8.041047260238214,0.0
2013-12-19,8.171963525849858,8.171963525849858,8.171963525849858,8.171963525849858,0.0
2013-12-20,8.260279014648825,8.288394435891394,8.254656359405956,8.26590220614875,432401.0
2013-12-23,8.280454275960938,8.280454275960938,8.280454275960938,8.280454275960938,0.0
2013-12-24,8.221057839491015,8.221057839491015,8.221057839491015,8.221057839491015,0.0
2013-12-27,8.146451467311604,8.146451467311604,8.146451467311604,8.146451467311604,0.0
2013-12-30,8.423349222787952,8.423349222787952,8.423349222787952,8.423349222787952,80.0
2013-12-31,8.32651916950773,8.32651916950773,8.32651916950773,8.32651916950773,0.0
2014-01-02,8.38615361824151,8.38615361824151,8.38615361824151,8.38615361824151,0.0
2014-01-03,8.399845035707592,8.399845035707592,8.399845035707592,8.399845035707592,0.0
2014-01-06,8.441355461615553,8.441355461615553,8.418401423846904,8.418401423846904,2303.0
2014-01-07,8.487262179976817,8.487262179976817,8.487262179976817,8.487262179976817,350.0
2014-01-08,8.487262179976817,8.487262179976817,8.487262179976817,8.487262179976817,1871.0
2014-01-09,8.516615756453715,8.516615756453715,8.516615756453715,8.516615756453715,0.0
2014-01-10,8.53007773009744,8.53007773009744,8.53007773009744,8.53007773009744,0.0
2014-01-13,8.523351503520855,8.523351503520855,8.523351503520855,8.523351503520855,0.0
2014-01-14,8.419191624562906,8.419191624562906,8.419191624562906,8.419191624562906,0.0
2014-01-15,8.513592048653681,8.513592048653681,8.513592048653681,8.513592048653681,0.0
2014-01-16,8.590629002071594,8.590629002071594,8.590629002071594,8.590629002071594,0.0
2014-01-17,8.543353102126302,8.543353102126302,8.543353102126302,8.543353102126302,0.0
2014-01-20,8.5195871015557,8.5195871015557,8.5195871015557,8.5195871015557,0.0
2014-01-21,8.608162889525378,8.608162889525378,8.608162889525378,8.608162889525378,0.0
2014-01-22,8.590730871320526,8.590730871320526,8.590730871320526,8.590730871320526,0.0
2014-01-23,8.504479270625712,8.504479270625712,8.475787132711767,8.475787132711767,882.0
2014-01-24,8.447093326230279,8.447093326230279,8.447093326230279,8.447093326230279,8100.0
2014-01-28,8.383969617708363,8.383969617708363,8.383969617708363,8.383969617708363,536.0
2014-01-29,8.394264124144685,8.394264124144685,8.394264124144685,8.394264124144685,0.0
2014-01-30,8.361017619080151,8.361017619080151,8.361017619080151,8.361017619080151,559.0
2014-01-31,8.361077598170642,8.361077598170642,8.361077598170642,8.361077598170642,0.0
2014-02-03,8.383453607120321,8.383453607120321,8.383453607120321,8.383453607120321,0.0
2014-02-04,8.364166045306444,8.364166045306444,8.364166045306444,8.364166045306444,0.0
2014-02-05,8.366754666688148,8.366754666688148,8.366754666688148,8.366754666688148,50.0
2014-02-06,8.354526548620255,8.354526548620255,8.354526548620255,8.354526548620255,0.0
2014-02-07,8.424002328439975,8.424002328439975,8.424002328439975,8.424002328439975,0.0
2014-02-10,8.366754666688148,8.366754666688148,8.366754666688148,8.366754666688148,613.0
2014-02-11,8.42342253056522,8.42342253056522,8.42342253056522,8.42342253056522,0.0
2014-02-12,8.613512453167816,8.613512453167816,8.613512453167816,8.613512453167816,1072.0
2014-02-13,8.642202451453082,8.642202451453082,8.642202451453082,8.642202451453082,2359.0
2014-02-14,8.642202451453082,8.642202451453082,8.642202451453082,8.642202451453082,35.0
2014-02-17,8.659418354522353,8.659418354522353,8.659418354522353,8.659418354522353,50.0
2014-02-19,8.705326806337508,8.705326806337508,8.699588160317946,8.699588160317946,1523.0
2014-02-20,8.730695411154938,8.730695411154938,8.730695411154938,8.730695411154938,0.0
2014-02-21,8.786272226814493,8.786272226814493,8.786272226814493,8.786272226814493,0.0
2014-02-24,8.758419079648947,8.758419079648947,8.758419079648947,8.758419079648947,0.0
2014-02-25,8.814158695696978,8.814158695696978,8.814158695696978,8.814158695696978,0.0
2014-02-26,8.768451262263705,8.768451262263705,8.751235869525756,8.751235869525756,4193.0
2014-02-27,8.722542503419847,8.722542503419847,8.705327112024055,8.705327112024055,3316.0
2014-02-28,8.709308581173847,8.709308581173847,8.709308581173847,8.709308581173847,0.0
2014-03-03,8.728280541181107,8.78566590485657,8.728280541181107,8.762711868839862,4491.0
2014-03-04,8.762711868839862,8.762711868839862,8.762711868839862,8.762711868839862,553.0
2014-03-05,8.750030575421587,8.750030575421587,8.750030575421587,8.750030575421587,0.0
2014-03-06,8.751235358188532,8.751235358188532,8.734019966456486,8.734019966456486,2428.0
2014-03-07,8.734959638874193,8.734959638874193,8.734959638874193,8.734959638874193,0.0
2014-03-10,8.739756554543444,8.739756554543444,8.665156354179405,8.665156354179405,1724.0
2014-03-11,8.688110256905729,8.688110256905729,8.688110256905729,8.688110256905729,214.0
2014-03-12,8.6446882515368,8.6446882515368,8.6446882515368,8.6446882515368,0.0
2014-03-13,8.664527049753769,8.664527049753769,8.664527049753769,8.664527049753769,0.0
2014-03-14,8.607771597363598,8.619248888848425,8.607771597363598,8.607771597363598,5058.0
2014-03-17,8.5790779211966,8.5790779211966,8.556123888155787,8.556123888155787,5680.0
2014-03-18,8.61407797030674,8.61407797030674,8.61407797030674,8.61407797030674,0.0
2014-03-19,8.607772891259552,8.607772891259552,8.596295598049492,8.596295598049492,2268.0
2014-03-20,8.545057269935514,8.545057269935514,8.545057269935514,8.545057269935514,0.0
2014-03-21,8.575400977430055,8.575400977430055,8.575400977430055,8.575400977430055,0.0
2014-03-24,8.590556207403736,8.607771597363598,8.590556207403736,8.607771597363598,3621.0
2014-03-25,8.590557635412214,8.590557635412214,8.56760359589429,8.573341695323169,10411.0
2014-03-26,8.503197577066539,8.503197577066539,8.503197577066539,8.503197577066539,0.0
2014-03-27,8.470048386791458,8.48152513236882,8.470048386791458,8.48152513236882,2257.0
2014-03-28,8.497014018451546,8.497014018451546,8.497014018451546,8.497014018451546,0.0
2014-03-31,8.610753415005192,8.610753415005192,8.610753415005192,8.610753415005192,300.0
2014-04-01,8.544469855668316,8.544469855668316,8.544469855668316,8.544469855668316,0.0
2014-04-02,8.564707562439509,8.564707562439509,8.564707562439509,8.564707562439509,1000.0
2014-04-03,8.555254667368184,8.555254667368184,8.555254667368184,8.555254667368184,0.0
2014-04-04,8.587729060648767,8.587729060648767,8.587729060648767,8.587729060648767,1330.0
2014-04-07,8.576218066288694,8.610753415005192,8.576218066288694,8.610753415005192,343.0
2014-04-08,8.654544815407627,8.654544815407627,8.654544815407627,8.654544815407627,0.0
2014-04-09,8.77191733664769,8.777673319745883,8.77191733664769,8.777673319745883,2314.0
2014-04-10,8.915814580768133,8.915814580768133,8.91005859705005,8.91005859705005,334.0
2014-04-11,8.852500567306153,8.852500567306153,8.852500567306153,8.852500567306153,646.0
2014-04-14,8.766161315729788,8.766161315729788,8.731626515131145,8.731626515131145,1020.0
2014-04-15,8.794941762919038,8.794941762919038,8.760406958076675,8.760406958076675,3338.0
2014-04-16,8.79494084428345,8.806452810642359,8.79494084428345,8.806452810642359,1382.0
2014-04-17,8.82947811704784,8.82947811704784,8.82947811704784,8.82947811704784,695.0
2014-04-22,8.885400526514513,8.885400526514513,8.885400526514513,8.885400526514513,0.0
2014-04-23,8.921570564486217,8.921570564486217,8.91005859705005,8.91005859705005,1942.0
2014-04-24,8.961860538204839,8.961860538204839,8.961860538204839,8.961860538204839,1500.0
2014-04-28,9.019419625166742,9.03093104308626,9.019419625166742,9.025175608586895,10195.0
2014-04-29,9.071222060382077,9.071222060382077,9.007907342819578,9.007907342819578,5000.0
2014-04-30,9.033764043115896,9.033764043115896,9.033764043115896,9.033764043115896,0.0
2014-05-01,9.02517645600746,9.02517645600746,9.019420472046844,9.019420472046844,2037.0
2014-05-02,8.956104131558536,8.973371530347949,8.938836183848414,8.938836183848414,3047.0
2014-05-05,8.944593293687575,8.944593293687575,8.904302508460942,8.904302508460942,5555.0
2014-05-06,8.950814865063785,8.950814865063785,8.950814865063785,8.950814865063785,0.0
2014-05-07,8.949265881250607,8.949265881250607,8.949265881250607,8.949265881250607,0.0
2014-05-08,8.990640256986753,9.025175608586895,8.990640256986753,9.025175608586895,1945.0
2014-05-09,9.031984663431302,9.031984663431302,9.031984663431302,9.031984663431302,0.0
2014-05-12,9.009543915145851,9.009543915145851,9.009543915145851,9.009543915145851,0.0
2014-05-13,8.92157098342972,8.933082951406474,8.92157098342972,8.933082951406474,2112.0
2014-05-14,9.025175608586895,9.025175608586895,9.025175608586895,9.025175608586895,1319.0
2014-05-15,9.039675315701038,9.039675315701038,9.039675315701038,9.039675315701038,0.0
2014-05-16,9.036686833716052,9.036686833716052,9.036686833716052,9.036686833716052,1653.0
2014-05-19,9.025176440572489,9.025176440572489,8.996397069739476,8.996397069739476,5135.0
2014-05-20,8.961860871337764,9.002152206279526,8.961860871337764,9.002152206279526,1635.0
2014-05-21,8.95610619128224,9.01366438345774,8.95610619128224,9.01366438345774,6119.0
2014-05-22,9.030930745126946,9.030930745126946,9.030930745126946,9.030930745126946,1000.0
2014-05-23,9.094244651715496,9.094244651715496,9.082732686281735,9.082732686281735,1037.0
2014-05-26,9.1,9.1,9.1,9.1,2792.0
2014-05-27,9.16907115897116,9.16907115897116,9.16907115897116,9.16907115897116,200.0
2014-05-28,9.16907115897116,9.16907115897116,9.16907115897116,9.16907115897116,941.0
2014-05-29,9.115,9.115,9.1,9.1,228.0
2014-05-30,9.15,9.15,9.135,9.135,1486.0
2014-06-02,9.17,9.17,9.17,9.17,2575.0
2014-06-03,9.145,9.145,9.14,9.14,1893.0
2014-06-04,9.255,9.27,9.23,9.23,3210.0
2014-06-05,9.2,9.2,9.2,9.2,620.0
2014-06-06,9.235,9.235,9.235,9.235,495.0
2014-06-10,9.235,9.235,9.235,9.235,0.0
2014-06-11,9.235,9.235,9.235,9.235,620.0
2014-06-12,9.235,9.235,9.235,9.235,0.0
2014-06-13,9.235,9.235,9.235,9.235,0.0
2014-06-16,9.235,9.235,9.235,9.235,0.0
2014-06-17,9.235,9.235,9.235,9.235,2719.0
2014-06-18,9.22,9.22,9.21,9.21,4033.0
2014-06-19,9.22,9.22,9.22,9.22,1825.0
2014-06-20,9.26,9.26,9.255,9.255,1619.0
2014-06-23,9.255,9.255,9.255,9.255,0.0
2014-06-24,9.29,9.325,9.29,9.325,16550.0
2014-06-25,9.21,9.265,9.21,9.265,3728.0
2014-06-26,9.39,9.39,9.39,9.39,878.0
2014-06-27,9.495,9.495,9.455,9.48,2662.0
2014-06-30,9.48,9.48,9.375,9.375,5576.0
2014-07-01,9.335,9.335,9.3,9.32,4084.0
2014-07-02,9.365,9.365,9.34,9.34,1517.0
2014-07-03,9.43,9.445,9.43,9.445,1856.0
2014-07-04,9.445,9.445,9.445,9.445,0.0
2014-07-07,9.425,9.455,9.425,9.455,1042.0
2014-07-08,9.435,9.455,9.435,9.455,1538.0
2014-07-09,9.45,9.45,9.405,9.405,4707.0
2014-07-10,9.445,9.445,9.445,9.445,249.0
2014-07-11,9.445,9.445,9.445,9.445,0.0
2014-07-14,9.545,9.545,9.545,9.545,720.0
2014-07-15,9.545,9.545,9.545,9.545,0.0
2014-07-16,9.64,9.65,9.64,9.65,5438.0
2014-07-17,9.64,9.64,9.64,9.64,310.0
2014-07-18,9.6,9.6,9.595,9.595,3618.0
2014-07-21,9.655,9.655,9.65,9.65,2096.0
2014-07-22,9.655,9.665,9.655,9.665,6900.0
2014-07-23,9.69,9.69,9.69,9.69,638.0
2014-07-24,9.725,9.725,9.725,9.725,1877.0
2014-07-25,9.665,9.675,9.665,9.675,1073.0
2014-07-28,9.725,9.725,9.725,9.725,1043.0
2014-07-29,9.705,9.705,9.705,9.705,268.0
2014-07-30,9.81,9.81,9.81,9.81,1410.0
2014-07-31,9.815,9.815,9.78,9.78,650.0
2014-08-01,9.655,9.655,9.625,9.625,10847.0
2014-08-04,9.625,9.625,9.625,9.625,2455.0
2014-08-05,9.61,9.625,9.61,9.625,4370.0
2014-08-06,9.56,9.56,9.56,9.56,489.0
2014-08-07,9.565,9.565,9.565,9.565,300.0
2014-08-08,9.545,9.545,9.47,9.47,545.0
2014-08-11,9.47,9.47,9.47,9.47,0.0
2014-08-12,9.675,9.675,9.675,9.675,2680.0
2014-08-13,9.675,9.675,9.675,9.675,1200.0
2014-08-14,9.675,9.795,9.675,9.78,956.0
2014-08-15,9.78,9.805,9.78,9.805,446.0
2014-08-18,9.88,9.885,9.88,9.885,1504.0
2014-08-19,9.945,9.95,9.945,9.95,903.0
2014-08-20,9.975,9.975,9.975,9.975,627.0
2014-08-21,10.04,10.04,9.99,9.99,627.0
2014-08-22,10.075,10.075,10.075,10.075,3812.0
2014-08-25,10.045,10.045,10.0,10.0,2132.0
2014-08-26,9.97,9.97,9.97,9.97,2000.0
2014-08-27,9.91,9.97,9.91,9.97,260.0
2014-08-28,9.97,9.97,9.97,9.97,0.0
2014-08-29,9.95,9.95,9.95,9.95,2309.0
2014-09-01,10.07,10.07,10.02,10.02,5014.0
2014-09-02,10.05,10.05,10.03,10.03,4753.0
2014-09-03,10.03,10.03,10.03,10.03,0.0
2014-09-04,10.08,10.08,10.005,10.005,5838.0
2014-09-05,10.015,10.015,9.94,9.94,6118.0
2014-09-08,9.94,9.94,9.94,9.94,0.0
2014-09-09,9.95,9.95,9.935,9.935,1427.0
2014-09-10,9.82,9.82,9.795,9.795,6150.0
2014-09-11,9.755,9.755,9.74,9.74,13123.0
2014-09-12,9.63,9.665,9.62,9.665,6970.0
2014-09-15,9.535,9.535,9.515,9.515,2895.0
2014-09-16,9.395,9.45,9.395,9.45,2450.0
2014-09-17,9.425,9.425,9.36,9.36,7911.0
2014-09-18,9.45,9.45,9.45,9.45,4855.0
2014-09-19,9.455,9.46,9.455,9.46,9243.0
2014-09-22,9.42,9.455,9.42,9.435,568858.0
2014-09-23,9.425,9.45,9.415,9.445,8736.0
2014-09-24,9.4,9.405,9.4,9.405,2243.0
2014-09-25,9.43,9.43,9.4,9.4,1530.0
2014-09-26,9.355,9.355,9.335,9.355,3716.0
2014-09-29,9.33,9.33,9.33,9.33,350.0
2014-09-30,9.33,9.33,9.33,9.33,0.0
2014-10-01,9.515,9.515,9.515,9.515,3100.0
2014-10-02,9.45,9.45,9.445,9.445,7456.0
2014-10-03,9.455,9.455,9.455,9.455,205.0
2014-10-06,9.455,9.455,9.455,9.455,0.0
2014-10-07,9.33,9.35,9.33,9.35,529.0
2014-10-08,9.405,9.405,9.39,9.39,4200.0
2014-10-09,9.59,9.59,9.59,9.59,1072.0
2014-10-10,9.405,9.405,9.405,9.405,500.0
2014-10-13,9.34,9.34,9.32,9.32,4602.0
2014-10-14,9.33,9.33,9.33,9.33,876.0
2014-10-15,9.405,9.415,9.405,9.415,820.0
2014-10-16,9.435,9.435,9.435,9.435,520.0
2014-10-17,9.465,9.465,9.465,9.465,925.0
2014-10-20,9.53,9.53,9.47,9.47,7596.0
2014-10-21,9.47,9.47,9.47,9.47,0.0
2014-10-22,9.615,9.615,9.615,9.615,1528.0
2014-10-23,9.68,9.685,9.68,9.685,4723.0
2014-10-24,9.685,9.685,9.685,9.685,0.0
2014-10-27,9.73,9.815,9.73,9.815,2229.0
2014-10-28,9.835,9.835,9.82,9.82,3884.0
2014-10-29,9.88,9.88,9.775,9.775,3876.0
2014-10-30,9.82,9.82,9.82,9.82,500.0
2014-10-31,9.955,9.97,9.915,9.915,7241.0
2014-11-03,9.915,9.915,9.915,9.915,0.0
2014-11-04,10.045,10.045,10.02,10.02,1735.0
2014-11-05,10.045,10.045,10.045,10.045,1200.0
2014-11-06,10.1,10.1,10.1,10.1,295.0
2014-11-07,10.1,10.1,10.1,10.1,1000.0
2014-11-10,10.05,10.075,10.01,10.075,2412.0
2014-11-11,10.12,10.12,10.12,10.12,130.0
2014-11-12,10.095,10.095,10.095,10.095,1170.0
2014-11-13,10.02,10.02,10.02,10.02,150.0
2014-11-14,10.04,10.04,10.04,10.04,846.0
2014-11-17,10.04,10.04,10.04,10.04,0.0
2014-11-18,10.04,10.04,10.04,10.04,0.0
2014-11-19,10.04,10.04,10.04,10.04,0.0
2014-11-20,9.815,9.815,9.815,9.815,4553.0
2014-11-21,9.815,9.815,9.79,9.79,1125.0
2014-11-24,9.79,9.79,9.79,9.79,0.0
2014-11-25,9.81,9.81,9.785,9.785,4331.0
2014-11-26,9.91,9.91,9.91,9.91,310.0
2014-11-27,9.91,9.91,9.91,9.91,0.0
2014-11-28,10.015,10.015,10.015,10.015,102.0
2014-12-01,9.975,9.975,9.975,9.975,850.0
2014-12-02,10.105,10.105,10.105,10.105,550.0
2014-12-03,10.26,10.26,10.26,10.26,283.0
2014-12-04,10.265,10.27,10.265,10.27,1482.0
2014-12-05,10.27,10.27,10.27,10.27,860.0
2014-12-08,10.26,10.26,10.26,10.26,342.0
2014-12-09,10.07,10.095,10.07,10.095,2957.0
2014-12-10,10.14,10.14,10.14,10.14,585.0
2014-12-11,10.135,10.18,10.135,10.18,3914.0
2014-12-12,10.18,10.18,10.18,10.18,0.0
2014-12-15,10.17,10.17,10.17,10.17,600.0
2014-12-16,10.195,10.2,10.195,10.2,3579.0
2014-12-17,10.23,10.28,10.23,10.28,3210.0
2014-12-18,10.33,10.33,10.18,10.18,1286.0
2014-12-19,10.42,10.435,10.405,10.435,3739.0
2014-12-22,10.5,10.59,10.5,10.59,1070.0
2014-12-23,10.565,10.565,10.565,10.565,2752.0
2014-12-24,10.49,10.49,10.485,10.485,1400.0
2014-12-29,10.785,10.835,10.785,10.835,3688.0
2014-12-30,10.72,10.72,10.72,10.72,2700.0
2014-12-31,10.5,10.5,10.5,10.5,765.0
2015-01-02,10.52,10.52,10.52,10.52,1000.0
2015-01-05,10.65,10.655,10.65,10.655,3125.0
2015-01-06,10.58,10.58,10.58,10.58,2288.0
2015-01-07,10.555,10.615,10.555,10.615,407.0
2015-01-08,10.755,10.755,10.735,10.735,1525.0
2015-01-09,10.79,10.79,10.78,10.79,7272.0
2015-01-12,10.77,10.77,10.755,10.755,751.0
2015-01-13,10.705,10.705,10.705,10.705,1709.0
2015-01-14,10.73,10.73,10.705,10.705,668.0
2015-01-15,10.74,10.74,10.73,10.73,846.0
2015-01-16,10.665,10.665,10.615,10.615,941.0
2015-01-19,10.68,10.68,10.68,10.68,2800.0
2015-01-20,10.595,10.615,10.595,10.615,267.0
2015-01-21,10.665,10.79,10.665,10.77,7643.0
2015-01-22,10.79,10.805,10.79,10.79,3443.0
2015-01-23,10.995,11.08,10.995,11.08,1723.0
2015-01-27,11.265,11.265,11.225,11.225,7523.0
2015-01-28,11.195,11.195,11.18,11.195,4028.0
2015-01-29,11.195,11.195,11.195,11.195,0.0
2015-01-30,11.295,11.295,11.28,11.28,1899.0
2015-02-02,11.38,11.38,11.38,11.38,605.0
2015-02-03,11.38,11.38,11.38,11.38,0.0
2015-02-04,11.805,11.805,11.69,11.69,3323.0
2015-02-05,11.82,11.82,11.82,11.82,1076.0
2015-02-06,11.74,11.785,11.74,11.785,2467.0
2015-02-09,11.585,11.585,11.56,11.56,519.0
2015-02-10,11.57,11.675,11.57,11.67,3850.0
2015-02-11,11.67,11.67,11.67,11.67,0.0
2015-02-12,11.765,11.765,11.705,11.705,3275.0
2015-02-13,11.86,11.875,11.86,11.875,1264.0
2015-02-16,11.67,11.67,11.63,11.65,1621.0
2015-02-17,11.66,11.66,11.65,11.65,4660.0
2015-02-18,11.65,11.715,11.65,11.715,915.0
2015-02-19,11.615,11.615,11.485,11.495,230458.0
2015-02-20,11.47,11.48,11.455,11.48,3768.0
2015-02-23,11.5,11.5,11.5,11.5,212.0
2015-02-24,11.57,11.57,11.57,11.57,254.0
2015-02-25,11.675,11.675,11.675,11.675,2000.0
2015-02-26,11.535,11.535,11.535,11.535,1900.0
2015-02-27,11.545,11.64,11.545,11.64,2110.0
2015-03-02,11.825,11.85,11.825,11.845,1511.0
2015-03-03,11.995,11.995,11.995,11.995,0.0
2015-03-04,11.805,11.815,11.785,11.815,7006.0
2015-03-05,11.8,11.8,11.675,11.735,4638.0
2015-03-06,11.735,11.735,11.735,11.735,260.0
2015-03-09,11.485,11.485,11.47,11.47,7490.0
2015-03-10,11.495,11.495,11.44,11.44,810.0
2015-03-11,11.555,11.555,11.555,11.555,560.0
2015-03-12,11.63,11.65,11.63,11.645,5769.0
2015-03-13,11.6,11.6,11.6,11.6,521.0
2015-03-16,11.53,11.53,11.53,11.53,80.0
2015-03-17,11.48,11.48,11.48,11.48,825.0
2015-03-18,11.44,11.44,11.275,11.315,9422.0
2015-03-19,11.64,11.64,11.62,11.62,746.0
2015-03-20,11.655,11.71,11.655,11.71,1559.0
2015-03-23,11.69,11.76,11.69,11.76,515.0
2015-03-24,11.76,11.76,11.76,11.76,0.0
2015-03-25,11.76,11.76,11.76,11.76,0.0
2015-03-26,11.76,11.76,11.76,11.76,0.0
2015-03-27,11.62,11.62,11.56,11.56,3069.0
2015-03-30,11.515,11.535,11.51,11.515,81157.0
2015-03-31,11.545,11.545,11.505,11.505,2835.0
2015-04-01,11.46,11.46,11.43,11.43,522.0
2015-04-02,11.57,11.575,11.555,11.555,1220.0
2015-04-07,11.555,11.555,11.555,11.555,0.0
2015-04-08,11.57,11.67,11.57,11.67,2662.0
2015-04-09,11.615,11.615,11.615,11.615,2070.0
2015-04-10,11.64,11.69,11.64,11.69,1712.0
2015-04-13,11.785,11.785,11.71,11.71,4294.0
2015-04-14,11.71,11.71,11.64,11.64,429.0
2015-04-15,11.585,11.585,11.565,11.565,1761.0
2015-04-16,11.65,11.7,11.65,11.7,465.0
2015-04-17,11.425,11.425,11.37,11.41,7996.0
2015-04-20,11.315,11.315,11.315,11.315,2940.0
2015-04-21,11.495,11.495,11.41,11.41,1627.0
2015-04-22,11.41,11.41,11.41,11.41,0.0
2015-04-23,11.33,11.34,11.31,11.34,897.0
2015-04-24,11.525,11.525,11.505,11.505,397.0
2015-04-27,11.61,11.61,11.61,11.61,930.0
2015-04-28,11.595,11.595,11.515,11.57,2417.0
2015-04-29,11.48,11.48,11.41,11.41,975.0
2015-04-30,11.225,11.25,11.17,11.19,5856.0
2015-05-01,11.345,11.395,11.345,11.395,3510.0
2015-05-04,11.485,11.485,11.47,11.47,2433.0
2015-05-05,11.71,11.71,11.515,11.515,1129.0
2015-05-06,11.515,11.515,11.515,11.515,0.0
2015-05-07,11.075,11.075,11.075,11.075,56.0
2015-05-08,11.295,11.295,11.245,11.245,1299.0
2015-05-11,11.245,11.25,11.245,11.245,433.0
2015-05-12,11.25,11.25,11.25,11.25,1211.0
2015-05-13,11.255,11.255,11.19,11.19,1275.0
2015-05-14,11.21,11.23,11.21,11.23,2410.0
2015-05-15,11.38,11.39,11.37,11.37,4466.0
2015-05-18,11.42,11.42,11.42,11.42,891.0
2015-05-19,11.42,11.42,11.42,11.42,0.0
2015-05-20,11.33,11.33,11.33,11.33,2132.0
2015-05-21,11.345,11.345,11.315,11.315,4643.0
2015-05-22,11.4,11.4,11.4,11.4,265.0
2015-05-25,11.47,11.475,11.415,11.43,52630.0
2015-05-26,11.525,11.535,11.51,11.535,126734.0
2015-05-27,11.47,11.47,11.47,11.47,1592.0
2015-05-28,11.47,11.515,11.47,11.515,830.0
2015-05-29,11.515,11.515,11.515,11.515,0.0
2015-06-01,11.515,11.515,11.515,11.515,0.0
2015-06-02,11.525,11.525,11.4,11.4,3571.0
2015-06-03,11.275,11.275,11.265,11.265,2868.0
2015-06-04,11.155,11.155,11.135,11.135,2178.0
2015-06-05,11.15,11.15,11.045,11.095,3823.0
2015-06-09,11.11,11.11,11.08,11.08,1629.0
2015-06-10,11.105,11.15,11.105,11.14,6199.0
2015-06-11,11.14,11.14,11.14,11.14,0.0
2015-06-12,11.18,11.185,11.18,11.185,6139.0
2015-06-15,11.13,11.17,11.13,11.15,1767.0
2015-06-16,11.115,11.13,11.095,11.095,126426.0
2015-06-17,11.045,11.14,11.045,11.1,1861.0
2015-06-18,10.95,10.95,10.87,10.87,2262.0
2015-06-19,11.295,11.295,11.295,11.295,2000.0
2015-06-22,11.41,11.455,11.41,11.455,427.0
2015-06-23,11.5,11.555,11.5,11.555,1365.0
2015-06-24,11.47,11.47,11.47,11.47,100.0
2015-06-25,11.46,11.46,11.34,11.4,2528.0
2015-06-26,11.25,11.285,11.225,11.225,4297.0
2015-06-29,11.14,11.18,11.07,11.07,5109.0
2015-06-30,11.1,11.14,11.08,11.125,12749.0
2015-07-01,11.14,11.14,11.14,11.14,1043.0
2015-07-02,11.42,11.42,11.325,11.42,6616.0
2015-07-03,11.385,11.385,11.385,11.385,0.0
2015-07-06,11.16,11.16,11.14,11.14,412.0
2015-07-07,11.38,11.38,11.38,11.38,11651.0
2015-07-08,11.38,11.38,11.38,11.38,0.0
2015-07-09,11.23,11.23,11.23,11.23,2054.0
2015-07-10,11.3,11.3,11.3,11.3,138.0
2015-07-13,11.34,11.34,11.325,11.325,1506.0
2015-07-14,11.45,11.51,11.45,11.51,2259.0
2015-07-15,11.565,11.565,11.535,11.55,243.0
2015-07-16,11.68,11.68,11.62,11.655,11024.0
2015-07-17,11.655,11.655,11.655,11.655,0.0
2015-07-20,11.655,11.655,11.655,11.655,0.0
2015-07-21,11.555,11.61,11.555,11.605,4666.0
2015-07-22,11.43,11.43,11.43,11.43,699.0
2015-07-23,11.4,11.445,11.4,11.445,5293.0
2015-07-24,11.325,11.325,11.325,11.325,1134.0
2015-07-27,11.295,11.42,11.295,11.42,796.0
2015-07-28,11.56,11.56,11.51,11.51,2236.0
2015-07-29,11.605,11.72,11.605,11.72,862.0
2015-07-30,11.605,11.645,11.605,11.645,4658.0
2015-07-31,11.74,11.76,11.725,11.74,8207.0
2015-08-03,11.765,11.765,11.76,11.76,1161.0
2015-08-04,11.765,11.82,11.66,11.785,8900.0
2015-08-05,11.77,11.77,11.71,11.71,3047.0
2015-08-06,11.69,11.69,11.64,11.64,2521.0
2015-08-07,11.535,11.58,11.535,11.58,2376.0
2015-08-10,11.49,11.49,11.49,11.49,2000.0
2015-08-11,11.41,11.425,11.395,11.425,5646.0
2015-08-12,11.37,11.4,11.305,11.395,163243.0
2015-08-13,11.48,11.48,11.46,11.46,11627.0
2015-08-14,11.51,11.51,11.51,11.51,1076.0
2015-08-17,11.54,11.54,11.54,11.54,537.0
2015-08-18,11.505,11.505,11.38,11.38,565.0
2015-08-19,11.54,11.54,11.54,11.54,500.0
2015-08-20,11.5,11.5,11.455,11.455,2485.0
2015-08-21,11.2,11.2,11.14,11.14,5534.0
2015-08-24,10.95,10.955,10.91,10.91,1640.0
2015-08-25,10.91,10.91,10.91,10.91,0.0
2015-08-26,11.11,11.115,11.11,11.115,1327.0
2015-08-27,11.265,11.32,11.265,11.315,7616.0
2015-08-28,11.2,11.215,11.125,11.125,2178.0
2015-08-31,11.14,11.175,11.14,11.175,2355.0
2015-09-01,11.175,11.175,11.175,11.175,0.0
2015-09-02,10.98,10.98,10.98,10.98,1800.0
2015-09-03,10.985,10.985,10.985,10.985,100.0
2015-09-04,10.875,10.95,10.875,10.94,3387.0
2015-09-07,10.94,10.94,10.94,10.94,591.0
2015-09-08,11.095,11.16,11.095,11.16,909.0
2015-09-09,11.22,11.265,11.22,11.265,1841.0
2015-09-10,11.03,11.065,11.03,11.065,733.0
2015-09-11,11.065,11.065,11.065,11.065,0.0
2015-09-14,11.005,11.005,10.985,10.995,2655.0
2015-09-15,10.9,10.9,10.89,10.89,1479.0
2015-09-16,10.89,10.89,10.89,10.89,0.0
2015-09-17,11.04,11.04,10.985,10.99,3805.0
2015-09-18,10.96,11.04,10.96,11.04,400.0
2015-09-21,10.83,10.83,10.76,10.76,5247.0
2015-09-22,10.915,10.935,10.915,10.935,3752.0
2015-09-23,10.81,10.81,10.745,10.77,6719.0
2015-09-24,10.93,11.175,10.93,11.175,1923.0
2015-09-25,11.175,11.175,11.175,11.175,0.0
2015-09-28,11.175,11.175,11.175,11.175,0.0
2015-09-29,11.02,11.02,10.905,10.905,540.0
2015-09-30,11.02,11.115,11.02,11.08,3430.0
2015-10-01,11.32,11.325,11.295,11.295,1403.0
2015-10-02,11.15,11.15,11.15,11.15,560.0
2015-10-05,11.15,11.15,11.15,11.15,0.0
2015-10-06,11.15,11.15,11.15,11.15,0.0
2015-10-07,11.265,11.3,11.265,11.29,4066.0
2015-10-08,11.29,11.29,11.19,11.19,2494.0
2015-10-09,11.295,11.295,11.195,11.23,1640.0
2015-10-12,11.135,11.135,11.135,11.135,830.0
2015-10-13,11.005,11.04,11.005,11.035,6983.0
2015-10-14,10.98,10.99,10.965,10.985,47106.0
2015-10-15,11.09,11.09,11.09,11.09,1594.0
2015-10-16,11.29,11.29,11.25,11.28,4347.0
2015-10-19,11.265,11.28,11.265,11.28,3580.0
2015-10-20,11.35,11.35,11.34,11.34,1514.0
2015-10-21,11.24,11.315,11.24,11.3,23401.0
2015-10-22,11.275,11.375,11.275,11.375,3396.0
2015-10-23,11.61,11.61,11.56,11.56,3259.0
2015-10-26,11.605,11.62,11.605,11.62,1698.0
2015-10-27,11.635,11.655,11.635,11.655,7082.0
2015-10-28,11.705,11.74,11.655,11.69,3816.0
2015-10-29,11.725,11.76,11.685,11.685,951.0
2015-10-30,11.61,11.61,11.61,11.61,1505.0
2015-11-02,11.61,11.61,11.61,11.61,0.0
2015-11-03,11.615,11.64,11.585,11.585,10159.0
2015-11-04,11.77,11.77,11.695,11.695,1958.0
2015-11-05,11.525,11.54,11.525,11.54,2233.0
2015-11-06,11.575,11.58,11.565,11.575,9194.0
2015-11-09,11.375,11.375,11.3,11.34,8869.0
2015-11-10,11.325,11.325,11.125,11.125,2210.0
2015-11-11,11.215,11.315,11.19,11.315,6739.0
2015-11-12,11.15,11.21,11.15,11.2,6709.0
2015-11-13,11.115,11.135,11.06,11.135,6012.0
2015-11-16,10.99,10.99,10.98,10.98,785.0
2015-11-17,11.185,11.185,11.185,11.185,1640.0
2015-11-18,11.2,11.375,11.2,11.375,3824.0
2015-11-19,11.435,11.51,11.425,11.49,2645.0
2015-11-20,11.515,11.525,11.485,11.485,4494.0
2015-11-23,11.61,11.62,11.59,11.59,3393.0
2015-11-24,11.63,11.63,11.63,11.63,350.0
2015-11-25,11.505,11.505,11.505,11.505,491.0
2015-11-26,11.505,11.505,11.425,11.425,6184.0
2015-11-27,11.48,11.48,11.445,11.445,4411.0
2015-11-30,11.41,11.41,11.41,11.41,690.0
2015-12-01,11.55,11.635,11.55,11.63,4991.0
2015-12-02,11.54,11.555,11.54,11.555,827.0
2015-12-03,11.43,11.485,11.43,11.485,1227.0
2015-12-04,11.34,11.34,11.33,11.34,11126.0
2015-12-07,11.51,11.51,11.51,11.51,4294.0
2015-12-08,11.585,11.655,11.585,11.655,1568.0
2015-12-09,11.54,11.555,11.54,11.555,1910.0
2015-12-10,11.535,11.535,11.325,11.36,6824.0
2015-12-11,11.42,11.45,11.42,11.45,1406.0
2015-12-14,11.36,11.36,11.275,11.275,10507.0
2015-12-15,11.275,11.33,11.275,11.295,5442.0
2015-12-16,11.6,11.645,11.6,11.63,5470.0
2015-12-17,11.785,11.785,11.695,11.695,12686.0
2015-12-18,11.67,11.74,11.67,11.72,552.0
2015-12-21,11.695,11.695,11.58,11.58,6244.0
2015-12-22,11.715,11.715,11.67,11.67,4222.0
2015-12-23,11.735,11.76,11.72,11.72,2746.0
2015-12-24,11.75,11.75,11.75,11.75,575.0
2015-12-29,11.81,12.07,11.81,12.07,1023.0
2015-12-30,12.105,12.105,12.105,12.105,132.0
2015-12-31,12.095,12.1,11.975,11.975,2333.0
2016-01-04,12.025,12.025,11.85,11.85,1589.0
2016-01-05,11.8,11.8,11.745,11.745,2285.0
2016-01-06,11.645,11.665,11.62,11.665,2009.0
2016-01-07,11.645,11.645,11.645,11.645,530.0
2016-01-08,11.53,11.54,11.53,11.54,1004.0
2016-01-11,11.455,11.525,11.455,11.525,1856.0
2016-01-12,11.52,11.525,11.52,11.52,7958.0
2016-01-13,11.525,11.525,11.52,11.52,2238.0
2016-01-14,11.555,11.555,11.54,11.545,4354.0
2016-01-15,11.69,11.69,11.52,11.52,2121.0
2016-01-18,11.445,11.46,11.445,11.46,2131.0
2016-01-19,11.495,11.495,11.495,11.495,100.0
2016-01-20,11.77,11.77,11.735,11.755,4052.0
2016-01-21,11.73,11.755,11.655,11.655,7833.0
2016-01-22,11.68,11.68,11.68,11.68,1563.0
2016-01-25,11.665,11.69,11.64,11.69,405.0
2016-01-27,11.69,11.69,11.69,11.69,0.0
2016-01-28,11.89,11.895,11.88,11.88,4375.0
2016-01-29,11.82,11.88,11.81,11.82,3794.0
2016-02-01,11.82,11.82,11.82,11.82,0.0
2016-02-02,12.02,12.06,12.01,12.06,541.0
2016-02-03,11.905,11.93,11.87,11.87,9266.0
2016-02-04,11.895,12.0,11.895,12.0,5954.0
2016-02-05,11.925,11.93,11.925,11.925,9206.0
2016-02-08,12.015,12.025,12.015,12.025,577.0
2016-02-09,11.83,11.845,11.745,11.745,7089.0
2016-02-10,11.685,11.685,11.545,11.57,3928.0
2016-02-11,11.785,11.85,11.785,11.85,6570.0
2016-02-12,11.78,11.8,11.78,11.8,3950.0
2016-02-15,11.8,11.9,11.785,11.9,133456.0
2016-02-16,11.905,11.965,11.9,11.965,2226.0
2016-02-17,12.09,12.09,12.02,12.02,4547.0
2016-02-18,12.105,12.105,12.04,12.08,2307.0
2016-02-19,12.12,12.215,12.09,12.215,1387.0
2016-02-22,12.13,12.28,12.13,12.28,412.0
2016-02-23,12.225,12.225,12.205,12.205,3614.0
2016-02-24,12.13,12.215,12.11,12.11,1466.0
2016-02-25,12.205,12.21,12.175,12.21,1594.0
2016-02-26,12.16,12.205,12.16,12.185,18463.0
2016-02-29,12.19,12.19,12.14,12.14,1160.0
2016-03-01,12.27,12.27,12.27,12.27,1425.0
2016-03-02,12.355,12.355,12.355,12.355,398.0
2016-03-03,12.415,12.445,12.395,12.435,25275.0
2016-03-04,12.185,12.21,12.095,12.095,5380.0
2016-03-07,12.01,12.08,12.01,12.04,3775.0
2016-03-08,12.18,12.18,12.14,12.14,2033.0
2016-03-09,12.25,12.32,12.25,12.305,3508.0
2016-03-10,12.46,12.465,12.405,12.42,42115.0
2016-03-11,12.365,12.47,12.34,12.47,444.0
2016-03-14,12.31,12.31,12.21,12.21,5798.0
2016-03-15,12.235,12.255,12.235,12.235,685.0
2016-03-16,12.185,12.32,12.185,12.26,15883.0
2016-03-17,12.435,12.515,12.42,12.515,683.0
2016-03-18,12.35,12.52,12.32,12.52,3654.0
2016-03-21,12.39,12.39,12.39,12.39,445.0
2016-03-22,12.375,12.375,12.285,12.285,2886.0
2016-03-23,12.31,12.35,12.31,12.33,1407.0
2016-03-24,12.415,12.415,12.415,12.415,93.0
2016-03-29,12.415,12.45,12.33,12.365,2294.0
2016-03-30,12.365,12.365,12.365,12.365,0.0
2016-03-31,12.49,12.5,12.49,12.495,1271.0
2016-04-01,12.495,12.495,12.28,12.32,22429.0
2016-04-04,12.34,12.34,12.31,12.31,512.0
2016-04-05,12.31,12.31,12.205,12.205,1162.0
2016-04-06,12.215,12.26,12.165,12.26,626.0
2016-04-07,12.415,12.415,12.365,12.365,77299.0
2016-04-08,12.435,12.49,12.42,12.475,6639.0
2016-04-11,12.405,12.405,12.37,12.375,32689.0
2016-04-12,12.395,12.49,12.395,12.49,707.0
2016-04-13,12.535,12.54,12.515,12.515,1527.0
2016-04-14,12.5,12.5,12.49,12.49,584.0
2016-04-15,12.595,12.595,12.555,12.57,1526.0
2016-04-18,12.71,12.71,12.71,12.71,64.0
2016-04-19,12.7,12.7,12.675,12.685,2570.0
2016-04-20,12.685,12.725,12.685,12.71,2629.0
2016-04-21,12.615,12.615,12.49,12.49,1430.0
2016-04-22,12.545,12.545,12.51,12.51,6137.0
2016-04-26,12.585,12.65,12.585,12.65,856.0
2016-04-27,12.83,12.83,12.685,12.685,1083.0
2016-04-28,12.73,12.85,12.715,12.85,110347.0
2016-04-29,12.84,12.85,12.82,12.82,1073.0
2016-05-02,12.865,12.9,12.825,12.9,3201.0
2016-05-03,12.865,13.23,12.865,13.2,27464.0
2016-05-04,13.275,13.345,13.27,13.34,5399.0
2016-05-05,13.3,13.3,13.205,13.205,2832.0
2016-05-06,12.995,13.01,12.995,13.01,740.0
2016-05-09,13.095,13.13,13.095,13.11,1056.0
2016-05-10,13.39,13.405,13.39,13.405,668.0
2016-05-11,13.46,13.46,13.37,13.37,2824.0
2016-05-12,13.105,13.11,13.085,13.105,15635.0
2016-05-13,13.255,13.255,13.2,13.2,1346.0
2016-05-16,13.225,13.225,13.205,13.205,533.0
2016-05-17,13.25,13.25,13.22,13.22,4709.0
2016-05-18,13.23,13.23,13.18,13.225,6045.0
2016-05-19,13.115,13.115,13.115,13.115,220.0
2016-05-20,13.165,13.165,13.13,13.16,2284.0
2016-05-23,13.16,13.16,13.085,13.085,3568.0
2016-05-24,13.03,13.08,13.03,13.08,3244.0
2016-05-25,13.185,13.235,13.185,13.2,1152.0
2016-05-26,13.08,13.175,13.08,13.155,3270.0
2016-05-27,13.27,13.295,13.25,13.25,5823.0
2016-05-30,13.305,13.305,13.275,13.275,1346.0
2016-05-31,13.22,13.245,13.22,13.23,882.0
2016-06-01,13.19,13.19,13.125,13.15,7851.0
2016-06-02,13.11,13.11,13.08,13.08,1925.0
2016-06-03,13.16,13.235,13.16,13.205,2304.0
2016-06-06,13.25,13.39,13.25,13.39,104999.0
2016-06-07,13.39,13.405,13.39,13.405,216.0
2016-06-08,13.405,13.405,13.38,13.38,174.0
2016-06-09,13.435,13.445,13.405,13.415,3372.0
2016-06-10,13.38,13.42,13.38,13.39,34439.0
2016-06-14,13.28,13.31,13.23,13.285,5977.0
2016-06-15,13.285,13.34,13.285,13.3,3225.0
2016-06-16,13.435,13.435,13.305,13.305,3165.0
2016-06-17,13.34,13.34,13.28,13.305,76274.0
2016-06-20,13.305,13.345,13.305,13.345,630.0
2016-06-21,13.345,13.395,13.345,13.395,705.0
2016-06-22,13.535,13.535,13.495,13.51,32356.0
2016-06-23,13.45,13.495,13.45,13.485,49354.0
2016-06-24,13.365,13.365,13.15,13.205,2941.0
2016-06-27,13.105,13.53,13.105,13.53,3701.0
2016-06-28,13.395,13.475,13.365,13.475,10571.0
2016-06-29,13.405,13.585,13.405,13.56,3270.0
2016-06-30,13.285,13.685,13.285,13.685,10107.0
2016-07-01,13.94,13.94,13.92,13.94,3250.0
2016-07-04,13.895,13.94,13.895,13.94,2212.0
2016-07-05,13.94,13.94,13.825,13.825,1399.0
2016-07-06,13.82,13.85,13.785,13.82,4531.0
2016-07-07,13.875,13.895,13.875,13.895,1956.0
2016-07-08,13.915,13.935,13.91,13.935,3891.0
2016-07-11,14.17,14.17,14.15,14.15,2198.0
2016-07-12,14.16,14.21,14.16,14.21,657.0
2016-07-13,14.18,14.18,14.07,14.105,20493.0
2016-07-14,14.19,14.215,14.16,14.16,2208.0
2016-07-15,14.17,14.17,14.065,14.065,4242.0
2016-07-18,14.02,14.22,14.02,14.19,8230.0
2016-07-19,14.18,14.215,14.16,14.2,3827.0
2016-07-20,14.385,14.415,14.385,14.415,281.0
2016-07-21,14.92,14.92,14.42,14.42,2123.0
2016-07-22,14.57,14.57,14.325,14.335,16210.0
2016-07-25,14.44,14.44,14.4,14.4,2054.0
2016-07-26,14.48,14.48,14.395,14.42,13839.0
2016-07-27,14.355,14.365,14.325,14.345,5428.0
2016-07-28,14.375,14.42,14.375,14.41,5617.0
2016-07-29,14.525,14.525,14.385,14.385,14479.0
2016-08-01,14.58,14.59,14.54,14.54,2430.0
2016-08-02,14.495,14.495,14.33,14.33,4435.0
2016-08-03,14.175,14.19,14.175,14.18,2360.0
2016-08-04,14.21,14.285,14.21,14.26,191.0
2016-08-05,14.2,14.2,14.175,14.175,2964.0
2016-08-08,14.215,14.215,14.135,14.135,658.0
2016-08-09,14.09,14.09,13.955,13.955,12316.0
2016-08-10,13.96,14.045,13.94,14.015,2887.0
2016-08-11,14.025,14.04,14.0,14.04,23918.0
2016-08-12,14.06,14.06,13.885,13.94,3464.0
2016-08-15,14.105,14.155,14.105,14.155,1639.0
2016-08-16,14.285,14.285,14.19,14.19,253.0
2016-08-17,14.21,14.21,14.09,14.13,73176.0
2016-08-18,14.045,14.06,14.04,14.06,2477.0
2016-08-19,14.095,14.095,14.05,14.06,4003.0
2016-08-22,14.08,14.09,14.08,14.09,2842.0
2016-08-23,14.285,14.3,14.195,14.2,23399.0
2016-08-24,14.155,14.18,14.15,14.175,344.0
2016-08-25,14.32,14.32,14.285,14.285,272.0
2016-08-26,14.32,14.32,14.115,14.15,786.0
2016-08-29,14.095,14.095,13.91,13.995,5609.0
2016-08-30,14.095,14.095,14.095,14.095,979.0
2016-08-31,14.085,14.085,14.03,14.04,7719.0
2016-09-01,13.995,14.045,13.975,14.02,8869.0
2016-09-02,13.885,13.885,13.79,13.79,526.0
2016-09-05,13.855,13.915,13.855,13.915,1942.0
2016-09-06,13.87,13.87,13.825,13.825,1351.0
2016-09-07,13.71,13.71,13.46,13.46,6244.0
2016-09-08,13.53,13.58,13.53,13.58,5162.0
2016-09-09,13.385,13.48,13.375,13.395,4615.0
2016-09-12,13.175,13.175,13.0,13.025,30338.0
2016-09-13,13.125,13.125,12.94,12.94,11000.0
2016-09-14,12.93,12.975,12.835,12.975,47597.0
2016-09-15,12.975,13.005,12.89,12.955,1699.0
2016-09-16,13.07,13.08,13.05,13.08,6122.0
2016-09-19,13.065,13.105,13.065,13.105,1811.0
2016-09-20,13.06,13.095,13.05,13.095,7428.0
2016-09-21,13.115,13.21,13.115,13.21,5563.0
2016-09-22,13.265,13.265,13.145,13.145,2338.0
2016-09-23,13.26,13.325,13.26,13.325,2208.0
2016-09-26,13.435,13.495,13.435,13.495,339.0
2016-09-27,13.52,13.56,13.52,13.54,2838.0
2016-09-28,13.495,13.54,13.495,13.54,5983.0
2016-09-29,13.525,13.545,13.52,13.545,1898.0
2016-09-30,13.53,13.57,13.53,13.57,7195.0
2016-10-03,13.63,13.63,13.625,13.625,6390.0
2016-10-04,13.595,13.595,13.415,13.435,5813.0
2016-10-05,13.365,13.365,13.16,13.16,10468.0
2016-10-06,13.16,13.18,13.15,13.175,2779.0
2016-10-07,13.3,13.3,12.935,12.935,3705.0
2016-10-10,12.955,12.955,12.955,12.955,51.0
2016-10-11,12.985,12.985,12.855,12.855,1087.0
2016-10-12,12.915,12.965,12.89,12.93,7480.0
2016-10-13,12.92,13.005,12.89,13.005,2852.0
2016-10-14,13.025,13.025,12.96,12.96,1599.0
2016-10-17,12.95,12.95,12.95,12.95,76.0
2016-10-18,12.87,12.9,12.87,12.87,568.0
2016-10-19,12.9,12.95,12.845,12.95,2103.0
2016-10-20,12.865,12.875,12.85,12.875,20364.0
2016-10-21,12.825,12.825,12.735,12.745,3902.0
2016-10-24,12.565,12.67,12.565,12.67,1884.0
2016-10-25,12.735,12.78,12.735,12.78,1757.0
2016-10-26,12.585,12.61,12.585,12.61,739.0
2016-10-27,12.495,12.52,12.465,12.465,17931.0
2016-10-28,12.325,12.345,12.305,12.305,4752.0
2016-10-31,12.285,12.565,12.285,12.565,1896.0
2016-11-01,12.48,12.57,12.48,12.505,35085.0
2016-11-02,12.43,12.495,12.43,12.495,2430.0
2016-11-03,12.495,12.495,12.495,12.495,155.0
2016-11-04,12.465,12.465,12.44,12.44,640.0
2016-11-07,12.45,12.565,12.45,12.565,1749.0
2016-11-08,12.56,12.56,12.505,12.505,857.0
2016-11-09,12.39,12.39,12.39,12.39,207.0
2016-11-10,12.215,12.215,12.08,12.11,28423.0
2016-11-11,12.175,12.175,11.865,11.95,35453.0
2016-11-14,11.955,11.995,11.955,11.995,8820.0
2016-11-15,11.95,11.955,11.94,11.94,13386.0
2016-11-16,11.92,11.92,11.92,11.92,374.0
2016-11-17,12.0,12.13,12.0,12.045,5896.0
2016-11-18,12.145,12.2,12.145,12.195,1653.0
2016-11-21,12.28,12.28,12.15,12.15,3354.0
2016-11-22,12.26,12.26,12.26,12.26,1922.0
2016-11-23,12.335,12.465,12.335,12.465,8538.0
2016-11-24,12.435,12.435,12.415,12.43,22577.0
2016-11-25,12.515,12.515,12.465,12.465,3966.0
2016-11-28,12.485,12.505,12.385,12.385,10050.0
2016-11-29,12.39,12.465,12.39,12.455,3445.0
2016-11-30,12.59,12.615,12.545,12.605,3148.0
2016-12-01,12.52,12.52,12.3,12.3,10394.0
2016-12-02,12.305,12.37,12.305,12.335,1695.0
2016-12-05,12.335,12.335,12.32,12.335,3580.0
2016-12-06,12.565,12.565,12.565,12.565,260.0
2016-12-07,12.645,12.7,12.645,12.67,12366.0
2016-12-08,12.745,12.785,12.745,12.76,4618.0
2016-12-09,12.76,12.77,12.745,12.765,2722.0
2016-12-12,12.725,12.81,12.725,12.755,3213.0
2016-12-13,12.695,12.92,12.695,12.92,1099.0
2016-12-14,13.04,13.04,12.995,13.0,2780.0
2016-12-15,12.845,12.845,12.765,12.77,707.0
2016-12-16,12.8,12.8,12.765,12.77,1916.0
2016-12-19,12.935,12.965,12.935,12.955,4095.0
2016-12-20,13.025,13.115,13.025,13.105,2756.0
2016-12-21,13.11,13.125,13.11,13.115,7549.0
2016-12-22,13.15,13.2,13.15,13.2,392.0
2016-12-23,13.29,13.35,13.29,13.35,283.0
2016-12-28,13.335,13.335,13.29,13.29,1240.0
2016-12-29,13.29,13.29,13.29,13.29,0.0
2016-12-30,13.29,13.29,13.29,13.29,0.0
2017-01-03,13.65,13.655,13.615,13.615,7429.0
2017-01-04,13.515,13.515,13.465,13.465,3798.0
2017-01-05,13.475,13.475,13.455,13.455,4679.0
2017-01-06,13.41,13.515,13.41,13.505,4707.0
2017-01-09,13.61,13.66,13.61,13.655,5439.0
2017-01-10,13.525,13.525,13.44,13.495,3592.0
2017-01-11,13.415,13.415,13.355,13.355,2514.0
2017-01-12,13.375,13.375,13.155,13.155,2497.0
2017-01-13,13.02,13.08,13.02,13.08,567.0
2017-01-16,13.135,13.145,13.11,13.145,1477.0
2017-01-17,13.155,13.155,12.955,12.955,19654.0
2017-01-18,13.035,13.035,13.015,13.025,20522.0
2017-01-19,12.935,12.935,12.855,12.865,7011.0
2017-01-20,12.78,12.815,12.78,12.815,1754.0
2017-01-23,12.915,12.915,12.805,12.805,1899.0
2017-01-24,12.865,12.945,12.865,12.945,5711.0
2017-01-25,13.04,13.04,12.845,12.845,1148.0
2017-01-27,12.995,12.995,12.935,12.935,798.0
2017-01-30,12.935,12.935,12.845,12.845,2129.0
2017-01-31,12.855,12.905,12.855,12.905,36030.0
2017-02-01,12.835,12.885,12.835,12.885,1622.0
2017-02-02,12.865,12.875,12.745,12.795,5574.0
2017-02-03,12.945,12.945,12.925,12.935,6430.0
2017-02-06,13.045,13.045,12.915,12.915,4126.0
2017-02-07,12.9,12.94,12.9,12.94,4263.0
2017-02-08,12.945,13.04,12.945,13.04,357.0
2017-02-09,13.12,13.275,13.12,13.275,4970.0
2017-02-10,13.205,13.22,13.205,13.215,10092.0
2017-02-13,13.215,13.26,13.18,13.2,2385.0
2017-02-14,13.36,13.42,13.355,13.355,7856.0
2017-02-15,13.365,13.4,13.36,13.365,3279.0
2017-02-16,13.5,13.5,13.295,13.325,2092.0
2017-02-17,13.405,13.405,13.405,13.405,16.0
2017-02-20,13.415,13.465,13.405,13.435,5104.0
2017-02-21,13.445,13.445,13.355,13.355,4257.0
2017-02-22,13.375,13.435,13.365,13.365,2918.0
2017-02-23,13.465,13.465,13.405,13.465,1545.0
2017-02-24,13.365,13.395,13.365,13.395,39.0
2017-02-27,13.375,13.475,13.375,13.405,7635.0
2017-02-28,13.475,13.495,13.475,13.48,5477.0
2017-03-01,13.485,13.485,13.375,13.385,14782.0
2017-03-02,13.475,13.475,13.345,13.405,3869.0
2017-03-03,13.415,13.455,13.385,13.455,4200.0
2017-03-06,13.435,13.455,13.435,13.455,2352.0
2017-03-07,13.445,13.515,13.445,13.445,5081.0
2017-03-08,13.485,13.485,13.355,13.36,12982.0
2017-03-09,13.325,13.335,13.3,13.32,4293.0
2017-03-10,13.325,13.325,13.195,13.195,17006.0
2017-03-13,13.095,13.095,13.06,13.065,9624.0
2017-03-14,13.025,13.025,12.995,13.005,8077.0
2017-03-15,13.06,13.135,13.06,13.135,6511.0
2017-03-16,13.305,13.305,13.235,13.235,5590.0
2017-03-17,13.335,13.4,13.335,13.38,5654.0
2017-03-20,13.335,13.335,13.305,13.32,939.0
2017-03-21,13.235,13.235,13.205,13.235,479.0
2017-03-22,13.185,13.305,13.185,13.26,3371.0
2017-03-23,13.26,13.315,13.26,13.26,7955.0
2017-03-24,13.425,13.465,13.42,13.46,19889.0
2017-03-27,13.4,13.505,13.4,13.46,2223.0
2017-03-28,13.52,13.605,13.52,13.605,53328.0
2017-03-29,13.625,13.625,13.625,13.625,53.0
2017-03-30,13.76,13.855,13.76,13.855,677.0
2017-03-31,13.735,13.845,13.635,13.635,17378.0
2017-04-03,13.635,13.665,13.635,13.635,1983.0
2017-04-04,13.64,13.665,13.64,13.66,1255.0
2017-04-05,13.76,13.76,13.725,13.745,19246.0
2017-04-06,13.805,13.805,13.765,13.8,825.0
2017-04-07,13.82,13.825,13.815,13.825,1003.0
2017-04-10,13.935,13.995,13.935,13.965,5158.0
2017-04-11,13.965,14.025,13.925,14.025,605.0
2017-04-12,14.165,14.185,14.16,14.185,3667.0
2017-04-13,14.195,14.245,14.195,14.225,5262.0
2017-04-18,14.2,14.2,14.18,14.185,3930.0
2017-04-19,14.16,14.16,13.985,14.025,331.0
2017-04-20,14.12,14.12,14.1,14.12,9655.0
2017-04-21,14.145,14.185,14.145,14.175,26997.0
2017-04-24,14.165,14.165,13.98,13.995,4197.0
2017-04-26,13.9,14.095,13.82,14.095,12811.0
2017-04-27,14.095,14.095,14.06,14.06,45362.0
2017-04-28,14.0,14.02,13.955,13.98,1767.0
2017-05-01,14.075,14.105,14.075,14.1,4701.0
2017-05-02,14.2,14.24,14.12,14.24,2754.0
2017-05-03,14.14,14.16,14.14,14.16,885.0
2017-05-04,14.16,14.16,14.04,14.105,4555.0
2017-05-05,14.08,14.1,13.925,13.965,48745.0
2017-05-08,14.055,14.055,13.875,13.96,6150.0
2017-05-09,13.96,13.995,13.945,13.96,11527.0
2017-05-10,13.965,14.005,13.925,14.005,1524.0
2017-05-11,14.105,14.105,13.96,13.96,2847.0
2017-05-12,13.895,13.925,13.825,13.825,1300.0
2017-05-15,13.8,13.815,13.74,13.74,10176.0
2017-05-16,13.925,13.925,13.78,13.815,5708.0
2017-05-17,13.825,13.825,13.645,13.645,5677.0
2017-05-18,13.56,13.58,13.555,13.58,33611.0
2017-05-19,13.575,13.635,13.555,13.635,3616.0
2017-05-22,13.705,13.74,13.695,13.705,9791.0
2017-05-23,13.745,13.775,13.72,13.74,7792.0
2017-05-24,13.765,13.765,13.735,13.745,3956.0
2017-05-25,13.825,13.825,13.815,13.82,2953.0
2017-05-26,13.785,13.905,13.785,13.9,5918.0
2017-05-29,13.9,13.9,13.82,13.845,1328.0
2017-05-30,13.88,13.88,13.735,13.735,2709.0
2017-05-31,13.775,13.88,13.775,13.86,7349.0
2017-06-01,13.935,14.025,13.935,13.995,2423.0
2017-06-02,14.085,14.1,14.045,14.1,1546.0
2017-06-05,14.105,14.115,14.065,14.065,1082.0
2017-06-06,14.065,14.065,13.84,13.84,3456.0
2017-06-07,13.86,13.86,13.76,13.76,720.0
2017-06-08,13.685,13.745,13.685,13.735,4217.0
2017-06-09,13.775,13.775,13.715,13.715,4165.0
2017-06-13,13.675,13.925,13.675,13.905,7317.0
2017-06-14,14.06,14.105,14.015,14.015,6545.0
2017-06-15,14.2,14.2,14.14,14.165,4270.0
2017-06-16,14.22,14.275,14.22,14.235,6533.0
2017-06-19,14.26,14.3,14.26,14.26,383.0
2017-06-20,14.235,14.235,14.065,14.065,14787.0
2017-06-21,13.88,13.915,13.82,13.865,2977.0
2017-06-22,13.78,13.8,13.705,13.755,8060.0
2017-06-23,13.7,13.7,13.665,13.675,2547.0
2017-06-26,13.755,13.755,13.665,13.665,8778.0
2017-06-27,13.54,13.595,13.475,13.595,78310.0
2017-06-28,13.575,13.635,13.505,13.635,1985.0
2017-06-29,13.76,13.76,13.595,13.645,4038.0
2017-06-30,13.475,13.475,13.215,13.22,11749.0
2017-07-03,13.225,13.225,13.095,13.095,11880.0
2017-07-04,13.195,13.315,13.195,13.285,19367.0
2017-07-05,13.17,13.185,13.065,13.15,9990.0
2017-07-06,13.24,13.24,13.13,13.19,6635.0
2017-07-07,13.045,13.13,12.965,13.13,7457.0
2017-07-10,13.16,13.16,13.085,13.115,2255.0
2017-07-11,12.965,13.02,12.955,12.955,4557.0
2017-07-12,13.02,13.02,12.745,12.745,4381.0
2017-07-13,12.915,12.955,12.88,12.9,71927.0
2017-07-14,12.99,13.045,12.975,13.04,9841.0
2017-07-17,13.045,13.075,13.04,13.075,4941.0
2017-07-18,13.115,13.12,13.055,13.055,13085.0
2017-07-19,13.19,13.215,13.175,13.185,8114.0
2017-07-20,13.27,13.27,13.13,13.14,86122.0
2017-07-21,13.08,13.205,13.08,13.14,2617.0
2017-07-24,13.08,13.08,13.0,13.045,4237.0
2017-07-25,13.21,13.225,13.175,13.225,11186.0
2017-07-26,13.225,13.23,13.21,13.21,5091.0
2017-07-27,13.3,13.335,13.3,13.32,7913.0
2017-07-28,13.32,13.325,13.265,13.265,5562.0
2017-07-31,13.25,13.295,13.21,13.295,4254.0
2017-08-01,13.285,13.45,13.285,13.295,1413.0
2017-08-02,13.375,13.38,13.32,13.32,10953.0
2017-08-03,13.325,13.355,13.325,13.355,5467.0
2017-08-04,13.415,13.435,13.395,13.415,15743.0
2017-08-07,13.535,13.535,13.45,13.485,8184.0
2017-08-08,13.395,13.43,13.325,13.43,64397.0
2017-08-09,13.47,13.47,13.43,13.435,9824.0
2017-08-10,13.335,13.43,13.335,13.375,1870.0
2017-08-11,13.27,13.335,13.27,13.335,11527.0
2017-08-14,13.395,13.395,13.295,13.305,9842.0
2017-08-15,13.43,13.61,13.43,13.54,12400.0
2017-08-16,13.615,13.615,13.57,13.595,9386.0
2017-08-17,13.63,13.73,13.63,13.69,7888.0
2017-08-18,13.655,13.725,13.655,13.69,4187.0
2017-08-21,13.645,13.67,13.59,13.59,8647.0
2017-08-22,13.745,13.8,13.745,13.795,8301.0
2017-08-23,13.82,13.82,13.7,13.7,2046.0
2017-08-24,13.675,13.675,13.675,13.675,750.0
2017-08-25,13.525,13.525,13.425,13.43,14310.0
2017-08-28,13.375,13.375,13.315,13.315,2861.0
2017-08-29,13.245,13.3,13.245,13.3,8892.0
2017-08-30,13.34,13.425,13.335,13.335,3696.0
2017-08-31,13.45,13.54,13.45,13.515,6378.0
2017-09-01,13.515,13.56,13.49,13.525,9090.0
2017-09-04,13.49,13.545,13.49,13.54,2180.0
2017-09-05,13.49,13.645,13.49,13.62,59335.0
2017-09-06,13.595,13.67,13.595,13.67,1738.0
2017-09-07,13.67,13.7,13.635,13.635,3656.0
2017-09-08,13.655,13.655,13.58,13.615,6961.0
2017-09-11,13.71,13.725,13.69,13.69,3558.0
2017-09-12,13.76,13.775,13.725,13.755,5608.0
2017-09-13,13.71,13.71,13.63,13.63,6130.0
2017-09-14,13.635,13.665,13.575,13.575,4687.0
2017-09-15,13.7,13.7,13.635,13.67,1902.0
2017-09-18,13.635,13.69,13.6,13.685,13748.0
2017-09-19,13.61,13.61,13.525,13.525,2308.0
2017-09-20,13.48,13.575,13.48,13.575,51323.0
2017-09-21,13.49,13.49,13.355,13.355,5396.0
2017-09-22,13.32,13.46,13.32,13.395,5630.0
2017-09-25,13.47,13.47,13.34,13.34,20704.0
2017-09-26,13.41,13.445,13.355,13.445,9983.0
2017-09-27,13.445,13.45,13.41,13.445,3388.0
2017-09-28,13.465,13.49,13.465,13.47,1269.0
2017-09-29,13.45,13.56,13.45,13.545,7553.0
2017-10-02,13.545,13.545,13.545,13.545,0.0
2017-10-03,13.57,13.58,13.57,13.57,4660.0
2017-10-04,13.46,13.46,13.32,13.325,53401.0
2017-10-05,13.37,13.37,13.35,13.35,6932.0
2017-10-06,13.35,13.415,13.35,13.415,5261.0
2017-10-09,13.415,13.415,13.415,13.415,0.0
2017-10-10,13.54,13.54,13.5,13.525,25046.0
2017-10-11,13.575,13.575,13.575,13.575,491.0
2017-10-12,13.6,13.6,13.58,13.58,1951.0
2017-10-13,13.58,13.58,13.555,13.575,7046.0
2017-10-16,13.575,13.575,13.525,13.525,1670.0
2017-10-17,13.56,13.635,13.52,13.615,11857.0
2017-10-18,13.725,13.785,13.725,13.725,9793.0
2017-10-19,13.81,13.81,13.72,13.73,4220.0
2017-10-20,13.71,13.775,13.71,13.74,3910.0
2017-10-23,13.745,13.745,13.555,13.56,5041.0
2017-10-24,13.61,13.61,13.61,13.61,3709.0
2017-10-25,13.57,13.725,13.57,13.69,2932.0
2017-10-26,13.78,13.795,13.765,13.775,2838.0
2017-10-27,13.83,13.83,13.755,13.765,756.0
2017-10-30,13.8,13.8,13.725,13.725,8750.0
2017-10-31,13.8,13.855,13.8,13.84,51364.0
2017-11-01,13.895,13.91,13.875,13.905,3435.0
2017-11-02,13.94,13.94,13.785,13.82,5095.0
2017-11-03,13.895,13.925,13.87,13.87,2305.0
2017-11-06,13.87,13.89,13.87,13.885,3630.0
2017-11-07,13.925,14.11,13.925,14.11,4541.0
2017-11-08,14.09,14.17,14.075,14.145,5021.0
2017-11-09,14.295,14.325,14.245,14.325,5646.0
2017-11-10,14.35,14.48,14.35,14.46,15380.0
2017-11-13,14.44,14.475,14.44,14.44,190.0
2017-11-14,14.31,14.365,14.28,14.28,5892.0
2017-11-15,14.31,14.31,14.215,14.215,8827.0
2017-11-16,14.22,14.22,14.15,14.15,2796.0
2017-11-17,14.225,14.24,14.15,14.15,8586.0
2017-11-20,14.135,14.17,14.125,14.135,1576.0
2017-11-21,14.2,14.205,14.135,14.135,1163.0
2017-11-22,14.215,14.235,14.2,14.2,2343.0
2017-11-23,14.165,14.215,14.145,14.185,56510.0
2017-11-24,14.13,14.235,14.13,14.22,4471.0
2017-11-27,14.26,14.275,14.22,14.22,7585.0
2017-11-28,14.5,14.5,14.445,14.445,1217.0
2017-11-29,14.475,14.5,14.465,14.465,7583.0
2017-11-30,14.48,14.575,14.48,14.575,9595.0
2017-12-01,14.545,14.565,14.52,14.565,18363.0
2017-12-04,14.555,14.555,14.48,14.515,3762.0
2017-12-05,14.475,14.49,14.46,14.46,4805.0
2017-12-06,14.39,14.49,14.39,14.39,7134.0
2017-12-07,14.575,14.7,14.575,14.625,7963.0
2017-12-08,14.61,14.61,14.565,14.565,5651.0
2017-12-11,14.585,14.595,14.555,14.59,4989.0
2017-12-12,14.51,14.95,14.44,14.95,10821.0
2017-12-13,15.05,15.08,15.025,15.025,54540.0
2017-12-14,14.94,14.96,14.94,14.95,3189.0
2017-12-15,14.775,14.775,14.72,14.76,17909.0
2017-12-18,14.76,14.77,14.715,14.77,34511.0
2017-12-19,14.84,14.85,14.805,14.83,9794.0
2017-12-20,14.72,14.75,14.645,14.715,14056.0
2017-12-21,14.565,14.565,14.46,14.53,5408.0
2017-12-22,14.545,14.555,14.455,14.455,3038.0
2017-12-27,14.52,14.52,14.52,14.52,500.0
2017-12-28,14.575,14.575,14.575,14.575,5000.0
2017-12-29,14.535,14.535,14.52,14.52,69.0
2018-01-02,14.55,14.55,14.45,14.45,3354.0
2018-01-03,14.48,14.55,14.48,14.55,8172.0
2018-01-04,14.55,14.55,14.5,14.545,1660.0
2018-01-05,14.585,14.585,14.435,14.46,1763.0
2018-01-08,14.47,14.555,14.47,14.535,6657.0
2018-01-09,14.555,14.65,14.52,14.555,13981.0
2018-01-10,14.47,14.47,14.26,14.29,65853.0
2018-01-11,14.225,14.26,14.16,14.185,13010.0
2018-01-12,14.21,14.21,14.085,14.085,1880.0
2018-01-15,14.075,14.105,14.05,14.075,20661.0
2018-01-16,14.04,14.04,13.97,13.97,4265.0
2018-01-17,14.035,14.05,13.965,13.99,8876.0
2018-01-18,13.92,14.02,13.92,14.02,9412.0
2018-01-19,14.065,14.065,13.965,13.965,17661.0
2018-01-22,13.93,13.935,13.93,13.935,1137.0
2018-01-23,13.97,14.04,13.955,14.04,10273.0
2018-01-24,14.11,14.11,14.055,14.075,5582.0
2018-01-25,14.055,14.055,13.95,13.99,7673.0
2018-01-29,13.92,13.92,13.865,13.88,11004.0
2018-01-30,13.825,13.825,13.745,13.745,2300.0
2018-01-31,13.73,13.95,13.695,13.945,61644.0
2018-02-01,14.03,14.035,14.02,14.02,10000.0
2018-02-02,13.92,13.92,13.865,13.865,17914.0
2018-02-05,13.795,13.795,13.705,13.705,10987.0
2018-02-06,13.37,13.44,13.35,13.355,16902.0
2018-02-07,13.335,13.415,13.235,13.355,16661.0
2018-02-08,13.355,13.45,13.355,13.45,7409.0
2018-02-09,13.33,13.44,13.195,13.39,148366.0
2018-02-12,13.365,13.365,13.26,13.33,12909.0
2018-02-13,13.335,13.435,13.33,13.355,2663.0
2018-02-14,13.37,13.39,13.335,13.365,356806.0
2018-02-15,13.385,13.385,13.28,13.295,25431.0
2018-02-16,13.38,13.38,13.35,13.35,930.0
2018-02-19,13.435,13.485,13.43,13.43,6101.0
2018-02-20,13.4,13.45,13.355,13.45,11116.0
2018-02-21,13.535,13.54,13.5,13.525,6269.0
2018-02-22,13.51,13.51,13.355,13.365,9861.0
2018-02-23,13.52,13.52,13.415,13.49,15025.0
2018-02-26,13.57,13.64,13.57,13.64,8180.0
2018-02-27,13.715,13.715,13.705,13.71,2902.0
2018-02-28,13.725,13.725,13.42,13.465,103368.0
2018-03-01,13.475,13.525,13.475,13.51,36007.0
2018-03-02,13.575,13.575,13.455,13.52,8221.0
2018-03-05,13.54,13.54,13.485,13.5,5984.0
2018-03-06,13.56,13.56,13.455,13.52,355207.0
2018-03-07,13.57,13.57,13.435,13.45,113649.0
2018-03-08,13.455,13.505,13.455,13.505,8515.0
2018-03-09,13.455,13.62,13.455,13.62,1283.0
2018-03-12,13.67,13.67,13.61,13.63,14208.0
2018-03-13,13.605,13.63,13.605,13.63,2578.0
2018-03-14,13.645,13.645,13.555,13.57,23713.0
2018-03-15,13.625,13.725,13.54,13.56,2564.0
2018-03-16,13.59,13.655,13.575,13.655,1134.0
2018-03-19,13.78,13.83,13.78,13.83,2459.0
2018-03-20,13.71,13.725,13.695,13.725,4813.0
2018-03-21,13.725,13.725,13.55,13.645,430547.0
2018-03-22,13.61,13.61,13.435,13.51,1829.0
2018-03-23,13.42,13.435,13.4,13.405,30344.0
2018-03-26,13.28,13.385,13.28,13.385,18390.0
2018-03-27,13.415,13.45,13.38,13.415,19001.0
2018-03-28,13.5,13.51,13.435,13.45,5054.0
2018-03-29,13.555,13.555,13.475,13.5,6013.0
2018-04-03,13.385,13.4,13.35,13.35,5862.0
2018-04-04,13.355,13.465,13.355,13.455,24196.0
2018-04-05,13.555,13.63,13.54,13.625,18611.0
2018-04-06,13.595,13.655,13.595,13.625,8227.0
2018-04-09,13.645,13.725,13.645,13.69,5974.0
2018-04-10,13.675,13.725,13.675,13.715,10638.0
2018-04-11,13.62,13.63,13.595,13.605,9259.0
2018-04-12,13.555,13.555,13.475,13.475,39893.0
2018-04-13,13.45,13.505,13.45,13.455,7278.0
2018-04-16,13.42,13.435,13.42,13.435,4051.0
2018-04-17,13.485,13.49,13.455,13.455,18008.0
2018-04-18,13.535,13.54,13.535,13.535,3982.0
2018-04-19,13.56,13.56,13.49,13.49,16539.0
2018-04-20,13.47,13.475,13.43,13.43,13032.0
2018-04-23,13.435,13.47,13.43,13.43,12966.0
2018-04-24,13.475,13.595,13.475,13.595,11990.0
2018-04-26,13.575,13.675,13.575,13.64,12956.0
2018-04-27,13.69,13.69,13.655,13.675,8865.0
2018-04-30,13.83,13.98,13.83,13.98,4402.0
2018-05-01,14.16,14.16,14.125,14.135,5879.0
2018-05-02,14.12,14.24,14.12,14.24,2183.0
2018-05-03,14.325,14.345,14.24,14.26,21521.0
2018-05-04,14.195,14.195,14.085,14.085,7904.0
2018-05-07,14.12,14.19,14.12,14.175,9837.0
2018-05-08,14.23,14.26,14.23,14.255,4737.0
2018-05-09,14.29,14.35,14.29,14.345,3493.0
2018-05-10,14.435,14.435,14.26,14.28,4175.0
2018-05-11,14.315,14.315,14.225,14.225,3665.0
2018-05-14,14.27,14.27,14.24,14.26,1332.0
2018-05-15,14.225,14.225,14.185,14.195,13303.0
2018-05-16,14.11,14.125,14.05,14.07,43869.0
2018-05-17,13.97,13.97,13.9,13.91,10121.0
2018-05-18,13.98,14.1,13.98,14.055,4476.0
2018-05-21,14.07,14.07,14.055,14.055,1506.0
2018-05-22,14.055,14.085,13.965,14.085,10323.0
2018-05-23,14.135,14.415,14.135,14.365,8140.0
2018-05-24,14.41,14.53,14.41,14.53,1888.0
2018-05-25,14.47,14.495,14.47,14.495,3910.0
2018-05-28,14.79,14.79,14.545,14.685,17866.0
2018-05-29,14.67,14.67,14.565,14.565,114459.0
2018-05-30,14.545,14.55,14.53,14.55,19152.0
2018-05-31,14.565,14.565,14.46,14.46,4497.0
2018-06-01,14.47,14.48,14.46,14.48,4895.0
2018-06-04,14.635,14.72,14.635,14.72,3455.0
2018-06-05,14.615,14.615,14.435,14.45,5287.0
2018-06-06,14.435,14.51,14.435,14.47,3346.0
2018-06-07,14.5,14.5,14.46,14.47,4624.0
2018-06-08,14.365,14.45,14.365,14.375,9563.0
2018-06-12,14.47,14.47,14.39,14.46,4874.0
2018-06-13,14.435,14.47,14.365,14.425,85598.0
2018-06-14,14.38,14.45,14.35,14.45,6778.0
2018-06-15,14.57,14.62,14.53,14.55,11751.0
2018-06-18,14.595,14.69,14.58,14.6,7731.0
2018-06-19,14.565,14.635,14.535,14.635,15896.0
2018-06-20,14.755,14.755,14.755,14.755,2003.0
2018-06-21,14.89,14.895,14.855,14.855,20409.0
2018-06-22,14.775,14.835,14.775,14.835,7365.0
2018-06-25,14.875,14.875,14.76,14.76,2501.0
2018-06-26,14.755,14.835,14.725,14.835,13730.0
2018-06-27,14.805,14.805,14.705,14.705,11955.0
2018-06-28,14.495,14.895,14.415,14.89,9711.0
2018-06-29,14.91,14.99,14.82,14.99,3947.0
2018-07-02,15.01,15.01,14.9,14.9,4975.0
2018-07-03,14.895,14.99,14.895,14.99,5343.0
2018-07-04,14.95,14.965,14.925,14.935,10639.0
2018-07-05,14.995,15.0,14.975,14.975,10991.0
2018-07-06,14.995,15.045,14.99,15.025,7051.0
2018-07-09,15.245,15.245,15.03,15.03,11280.0
2018-07-10,15.025,15.055,15.0,15.0,14843.0
2018-07-11,14.99,15.0,14.885,14.885,25681.0
2018-07-12,15.03,15.16,15.03,15.16,5324.0
2018-07-13,15.155,15.155,15.12,15.155,627.0
2018-07-16,15.18,15.18,15.01,15.01,15003.0
2018-07-17,15.025,15.095,14.975,15.095,76219.0
2018-07-18,15.06,15.095,14.995,15.0,19561.0
2018-07-19,14.995,15.01,14.96,14.995,6898.0
2018-07-20,15.08,15.12,15.065,15.065,12173.0
2018-07-23,15.015,15.015,14.93,14.93,24783.0
2018-07-24,14.98,14.98,14.85,14.85,4135.0
2018-07-25,14.925,14.925,14.885,14.915,1072.0
2018-07-26,14.965,14.965,14.895,14.9,8402.0
2018-07-27,14.995,15.065,14.995,15.03,3961.0
2018-07-30,15.03,15.03,14.965,15.025,4588.0
2018-07-31,15.025,15.09,15.0,15.055,9444.0
2018-08-01,15.095,15.12,15.06,15.11,17037.0
2018-08-02,15.105,15.105,15.025,15.055,13263.0
2018-08-03,15.17,15.17,15.13,15.155,3638.0
2018-08-06,15.19,15.31,15.19,15.31,7258.0
2018-08-07,15.35,15.355,15.32,15.34,8264.0
2018-08-08,15.31,15.34,15.275,15.34,66363.0
2018-08-09,15.32,15.37,15.235,15.35,9526.0
2018-08-10,15.305,15.305,15.235,15.235,3114.0
2018-08-13,15.125,15.19,15.125,15.19,4394.0
2018-08-14,15.205,15.31,15.205,15.31,13258.0
2018-08-15,15.375,15.435,15.375,15.425,2678.0
2018-08-16,15.425,15.425,15.4,15.405,6458.0
2018-08-17,15.42,15.6,15.42,15.6,9605.0
2018-08-20,15.68,15.68,15.635,15.635,15827.0
2018-08-21,15.665,15.665,15.465,15.465,27015.0
2018-08-22,15.405,15.455,15.355,15.455,6791.0
2018-08-23,15.355,15.355,15.21,15.21,11312.0
2018-08-24,15.26,15.335,15.26,15.3,20899.0
2018-08-27,15.355,15.385,15.34,15.385,4601.0
2018-08-28,15.44,15.465,15.44,15.44,6575.0
2018-08-29,15.55,15.57,15.55,15.565,4296.0
2018-08-30,15.6,15.6,15.52,15.52,5737.0
2018-08-31,15.555,15.555,15.5,15.555,6738.0
2018-09-03,15.555,15.765,15.555,15.61,69708.0
2018-09-04,15.815,15.815,15.565,15.615,10547.0
2018-09-05,15.73,15.73,15.645,15.685,9921.0
2018-09-06,15.66,15.695,15.6,15.67,8527.0
2018-09-07,15.61,15.635,15.585,15.63,4323.0
2018-09-10,15.61,15.62,15.565,15.615,2583.0
2018-09-11,15.63,15.7,15.63,15.685,19258.0
2018-09-12,15.62,15.68,15.62,15.65,1926.0
2018-09-13,15.7,15.725,15.695,15.7,5021.0
2018-09-14,15.695,15.775,15.685,15.725,11531.0
2018-09-17,15.765,15.815,15.765,15.8,4260.0
2018-09-18,15.83,15.895,15.83,15.83,2642.0
2018-09-19,15.825,15.83,15.685,15.83,4479.0
2018-09-20,15.565,15.565,15.44,15.485,13570.0
2018-09-21,15.5,15.505,15.37,15.405,7563.0
2018-09-24,15.615,15.62,15.42,15.5,14912.0
2018-09-25,15.39,15.5,15.375,15.5,66164.0
2018-09-26,15.745,15.745,15.47,15.47,9870.0
2018-09-27,15.49,15.515,15.485,15.515,1677.0
2018-09-28,15.695,15.695,15.42,15.47,6640.0
2018-10-01,15.585,15.585,15.31,15.32,23640.0
2018-10-02,15.235,15.245,15.22,15.22,6310.0
2018-10-03,15.4,15.4,15.17,15.19,8365.0
2018-10-04,15.19,15.195,15.16,15.195,6243.0
2018-10-05,15.155,15.195,15.14,15.155,5640.0
2018-10-08,15.16,15.205,15.14,15.14,10826.0
2018-10-09,15.14,15.19,15.125,15.19,13148.0
2018-10-10,15.24,15.285,15.13,15.145,9466.0
2018-10-11,15.015,15.045,14.98,14.995,7753.0
2018-10-12,14.785,14.88,14.785,14.8,9608.0
2018-10-15,14.68,14.7,14.64,14.7,10645.0
2018-10-16,14.885,14.885,14.605,14.65,4185.0
2018-10-17,14.86,14.935,14.86,14.885,1045.0
2018-10-18,14.975,15.065,14.975,15.065,6804.0
2018-10-19,15.04,15.125,15.04,15.125,3370.0
2018-10-22,15.105,15.13,15.075,15.075,2757.0
2018-10-23,15.335,15.35,15.09,15.095,4315.0
2018-10-24,15.145,15.145,15.075,15.14,11883.0
2018-10-25,14.99,14.99,14.945,14.945,12182.0
2018-10-26,14.875,14.895,14.815,14.875,5872.0
2018-10-29,15.16,15.16,15.01,15.015,2308.0
2018-10-30,15.16,15.29,14.99,15.29,6142.0
2018-10-31,15.145,15.145,14.93,14.975,7451.0
2018-11-01,15.095,15.095,14.685,14.745,18063.0
2018-11-02,14.65,14.65,14.59,14.59,5292.0
2018-11-05,14.75,14.75,14.535,14.535,1958.0
2018-11-06,14.75,14.78,14.75,14.78,3658.0
2018-11-07,14.845,15.13,14.77,15.13,8838.0
2018-11-08,14.795,14.98,14.795,14.975,3043.0
2018-11-09,14.975,15.125,14.96,15.09,15002.0
2018-11-12,15.09,15.22,15.09,15.17,5408.0
2018-11-13,15.405,15.405,15.255,15.255,4282.0
2018-11-14,15.465,15.465,15.065,15.08,13169.0
2018-11-15,15.065,15.065,14.915,14.925,4632.0
2018-11-16,14.925,15.0,14.88,14.895,8191.0
2018-11-19,14.845,14.885,14.835,14.865,6991.0
2018-11-20,14.895,14.93,14.88,14.9,6869.0
2018-11-21,14.88,15.03,14.88,15.025,10302.0
2018-11-22,15.21,15.21,15.055,15.105,8129.0
2018-11-23,15.195,15.24,15.195,15.21,9822.0
2018-11-26,15.34,15.35,15.32,15.335,5624.0
2018-11-27,15.22,15.375,15.22,15.375,4210.0
2018-11-28,15.29,15.415,15.29,15.415,2885.0
2018-11-29,15.39,15.455,15.35,15.425,9552.0
2018-11-30,15.155,15.155,15.065,15.14,5688.0
2018-12-03,15.245,15.26,15.205,15.225,7682.0
2018-12-04,15.5,15.5,15.225,15.32,84743.0
2018-12-05,15.45,15.45,15.19,15.26,11205.0
2018-12-06,15.425,15.57,15.32,15.57,1219.0
2018-12-07,15.745,15.825,15.745,15.815,11268.0
2018-12-10,15.76,15.76,15.545,15.545,4936.0
2018-12-11,15.6,15.815,15.57,15.63,5710.0
2018-12-12,15.63,15.89,15.63,15.875,10347.0
2018-12-13,15.875,15.875,15.565,15.595,7512.0
2018-12-14,15.78,15.78,15.62,15.65,2338.0
2018-12-17,15.71,15.855,15.71,15.765,12752.0
2018-12-18,15.855,15.855,15.585,15.645,6067.0
2018-12-19,15.53,15.665,15.53,15.665,11282.0
2018-12-20,15.86,15.97,15.86,15.94,9020.0
2018-12-21,15.865,15.865,15.565,15.565,14971.0
2018-12-24,15.76,15.765,15.5,15.5,14114.0
2018-12-27,15.6,15.6,15.6,15.6,2263.0
2018-12-28,15.62,15.73,15.615,15.73,3396.0
2018-12-31,15.935,15.935,15.49,15.49,6407.0
2019-01-02,15.52,15.52,15.455,15.455,1440.0
2019-01-03,15.455,15.51,15.415,15.485,16563.0
2019-01-04,15.47,15.475,15.415,15.415,6004.0
2019-01-07,15.525,15.525,15.41,15.46,4756.0
2019-01-08,15.415,15.44,15.35,15.385,9563.0
2019-01-09,15.52,15.655,15.51,15.645,511080.0
2019-01-10,15.735,15.825,15.725,15.815,65982.0
2019-01-11,16.0,16.05,15.92,16.0,12846.0
2019-01-14,16.155,16.155,15.97,16.08,3973.0
2019-01-15,16.11,16.135,15.97,16.075,12885.0
2019-01-16,15.95,16.06,15.95,16.05,5916.0
2019-01-17,16.205,16.205,16.01,16.01,30140.0
2019-01-18,16.06,16.08,15.97,16.03,9058.0
2019-01-21,16.295,16.295,16.03,16.075,6175.0
2019-01-22,16.09,16.14,16.09,16.135,4021.0
2019-01-23,16.105,16.29,16.105,16.245,15809.0
2019-01-24,16.52,16.52,16.19,16.25,3172.0
2019-01-25,16.43,16.605,16.43,16.53,4035.0
2019-01-29,16.54,16.755,16.525,16.755,11777.0
2019-01-30,16.74,16.85,16.69,16.74,11303.0
2019-01-31,16.445,16.9,16.385,16.615,6092.0
2019-02-01,16.925,16.925,16.53,16.56,17118.0
2019-02-04,16.635,16.65,16.56,16.62,22114.0
2019-02-05,16.59,16.9,16.59,16.85,19173.0
2019-02-06,17.065,17.065,16.775,16.86,18084.0
2019-02-07,16.755,17.11,16.755,17.05,55926.0
2019-02-08,17.155,17.185,17.085,17.175,38336.0
2019-02-11,17.2,17.2,17.055,17.125,28515.0
2019-02-12,17.14,17.155,17.045,17.07,18470.0
2019-02-13,17.05,17.07,16.86,16.91,23209.0
2019-02-14,16.82,17.005,16.82,16.97,27109.0
2019-02-15,16.94,17.17,16.94,17.1,8110.0
2019-02-18,17.375,17.375,16.975,17.13,18352.0
2019-02-19,17.125,17.19,17.125,17.175,17217.0
2019-02-20,17.42,17.42,16.91,16.91,14401.0
2019-02-21,16.88,16.975,16.86,16.875,12262.0
2019-02-22,16.945,17.2,16.945,17.155,27412.0
2019-02-25,16.97,17.03,16.93,17.0,4641.0
2019-02-26,17.015,17.015,16.865,16.895,10298.0
2019-02-27,17.175,17.175,16.76,16.85,8021.0
2019-02-28,16.85,16.9,16.83,16.86,32258.0
2019-03-01,17.185,17.255,17.0,17.23,25617.0
2019-03-04,17.25,17.25,17.13,17.185,23577.0
2019-03-05,17.11,17.37,17.11,17.315,26963.0
2019-03-06,17.45,17.56,17.385,17.45,12251.0
2019-03-07,17.805,17.805,17.485,17.59,28513.0
2019-03-08,17.665,17.67,17.47,17.5,38848.0
2019-03-11,17.525,17.525,17.435,17.485,53522.0
2019-03-12,17.525,17.575,17.47,17.555,29011.0
2019-03-13,17.41,17.64,17.39,17.45,16559.0
2019-03-14,17.745,17.745,17.48,17.485,6635.0
2019-03-15,17.825,17.825,17.61,17.67,21255.0
2019-03-18,17.665,17.665,17.555,17.61,69050.0
2019-03-19,17.555,17.71,17.555,17.605,19356.0
2019-03-20,17.81,17.835,17.56,17.665,17691.0
2019-03-21,17.67,17.685,17.56,17.56,28645.0
2019-03-22,17.68,17.765,17.65,17.65,8545.0
2019-03-25,17.775,17.775,17.715,17.75,13721.0
2019-03-26,17.855,17.965,17.68,17.68,9817.0
2019-03-27,17.925,18.235,17.895,17.995,19193.0
2019-03-28,17.995,18.05,17.95,18.05,15885.0
2019-03-29,18.08,18.1,18.02,18.065,31035.0
2019-04-01,18.225,18.285,17.79,17.81,11985.0
2019-04-02,18.085,18.085,17.78,17.78,28918.0
2019-04-03,18.165,18.165,17.85,17.85,43241.0
2019-04-04,17.78,17.78,17.53,17.57,15878.0
2019-04-05,17.525,17.525,17.385,17.39,22031.0
2019-04-08,17.75,17.75,17.48,17.545,7383.0
2019-04-09,17.59,17.59,17.45,17.5,23452.0
2019-04-10,17.75,17.75,17.47,17.575,24915.0
2019-04-11,17.62,17.625,17.545,17.58,21002.0
2019-04-12,17.715,17.75,17.68,17.695,6743.0
2019-04-15,17.73,17.73,17.635,17.68,9557.0
2019-04-16,17.685,17.915,17.385,17.67,18692.0
2019-04-17,17.91,17.925,17.465,17.515,26590.0
2019-04-18,17.835,17.835,17.465,17.485,6866.0
2019-04-23,17.485,17.595,17.485,17.57,23534.0
2019-04-24,17.99,17.99,17.665,17.855,26092.0
2019-04-26,17.93,18.25,17.93,18.085,21977.0
2019-04-29,18.115,18.115,17.745,17.79,14842.0
2019-04-30,17.84,17.925,17.485,17.53,21281.0
2019-05-01,18.055,18.055,17.5,17.5,67891.0
2019-05-02,17.75,17.75,17.325,17.325,28940.0
2019-05-03,17.41,17.665,17.31,17.31,24030.0
2019-05-06,17.31,17.53,17.015,17.255,46192.0
2019-05-07,17.115,17.455,17.115,17.315,13554.0
2019-05-08,17.325,17.37,17.085,17.25,39154.0
2019-05-09,17.455,17.455,17.28,17.37,9983.0
2019-05-10,17.41,17.5,17.39,17.5,13126.0
2019-05-13,17.75,17.75,17.635,17.715,10934.0
2019-05-14,17.715,17.82,17.68,17.685,9854.0
2019-05-15,17.98,17.98,17.53,17.655,5867.0
2019-05-16,17.67,17.85,17.67,17.825,12213.0
2019-05-17,18.305,18.305,17.96,17.965,7973.0
2019-05-20,18.055,18.29,18.005,18.095,14358.0
2019-05-21,18.1,18.42,17.945,18.41,13622.0
2019-05-22,18.745,18.745,18.29,18.42,13667.0
2019-05-23,18.56,18.625,18.52,18.565,22137.0
2019-05-24,18.9,18.92,18.535,18.645,20610.0
2019-05-27,18.645,18.645,18.565,18.58,21151.0
2019-05-28,18.69,18.69,18.61,18.625,94421.0
2019-05-29,18.64,18.64,18.365,18.405,17779.0
2019-05-30,18.36,18.36,18.025,18.025,26196.0
2019-05-31,18.08,18.265,18.05,18.265,33359.0
2019-06-03,18.3,18.41,18.22,18.285,23584.0
2019-06-04,18.61,18.64,18.305,18.5,7988.0
2019-06-05,18.405,18.73,18.035,18.175,30309.0
2019-06-06,18.62,18.67,18.5,18.595,12063.0
2019-06-07,18.335,18.775,18.335,18.705,10314.0
2019-06-11,19.0,19.085,18.83,18.95,18357.0
2019-06-12,19.025,19.025,18.86,18.86,19723.0
2019-06-13,18.8,18.86,18.8,18.86,38842.0
2019-06-14,18.965,19.01,18.905,18.93,14125.0
2019-06-17,19.075,19.305,18.75,18.815,34118.0
2019-06-18,18.705,19.185,18.705,19.075,13455.0
2019-06-19,19.29,19.29,18.9,19.015,52781.0
2019-06-20,19.335,19.335,18.915,18.97,30845.0
2019-06-21,19.075,19.075,18.93,18.945,24679.0
2019-06-24,18.95,19.23,18.93,19.18,14710.0
2019-06-25,19.225,19.4,19.135,19.355,16092.0
2019-06-26,19.555,19.555,19.18,19.24,106333.0
2019-06-27,19.18,19.41,19.01,19.01,11984.0
2019-06-28,19.345,19.345,18.87,18.87,9346.0
2019-07-01,19.115,19.145,18.885,19.015,24032.0
2019-07-02,19.295,19.295,19.0,19.03,34721.0
2019-07-03,19.07,19.49,19.07,19.48,33658.0
2019-07-04,19.48,19.755,19.475,19.695,25657.0
2019-07-05,19.76,20.12,19.76,20.12,21604.0
2019-07-08,20.355,20.355,19.635,19.635,27910.0
2019-07-09,19.64,19.77,19.465,19.625,10037.0
2019-07-10,20.07,20.085,19.65,19.73,27033.0
2019-07-11,19.745,19.845,19.7,19.83,16647.0
2019-07-12,19.85,19.955,19.585,19.665,25882.0
2019-07-15,19.74,19.74,19.39,19.4,58777.0
2019-07-16,19.585,19.76,19.475,19.585,18049.0
2019-07-17,19.625,19.625,19.37,19.45,11682.0
2019-07-18,19.605,19.625,19.42,19.49,12423.0
2019-07-19,19.585,19.585,19.36,19.465,9368.0
2019-07-22,19.475,19.475,19.235,19.3,27785.0
2019-07-23,19.525,19.525,19.295,19.475,9045.0
2019-07-24,19.64,19.935,19.54,19.625,14686.0
2019-07-25,19.725,19.725,19.535,19.585,53093.0
2019-07-26,19.595,19.725,19.495,19.58,23199.0
2019-07-29,19.725,19.725,19.37,19.43,19035.0
2019-07-30,20.115,20.115,19.51,19.51,6135.0
2019-07-31,19.815,19.815,19.34,19.375,122019.0
2019-08-01,19.375,19.61,19.345,19.52,16854.0
2019-08-02,19.58,19.88,19.52,19.85,51640.0
2019-08-05,19.97,20.04,19.725,19.74,31314.0
2019-08-06,19.74,19.74,19.06,19.085,15606.0
2019-08-07,19.06,19.39,19.015,19.31,37411.0
2019-08-08,19.325,19.61,19.21,19.605,28534.0
2019-08-09,19.755,19.815,19.42,19.585,23536.0
2019-08-12,19.525,19.595,19.465,19.585,28914.0
2019-08-13,19.71,19.815,19.445,19.51,16278.0
2019-08-14,19.745,20.01,19.33,19.37,12467.0
2019-08-15,19.355,19.355,19.07,19.075,54817.0
2019-08-16,19.09,19.24,18.945,19.165,35402.0
2019-08-19,19.255,19.33,19.235,19.235,16968.0
2019-08-20,19.505,19.605,19.31,19.525,14553.0
2019-08-21,19.46,19.46,19.19,19.21,29901.0
2019-08-22,19.37,19.37,19.205,19.27,8161.0
2019-08-23,19.61,19.625,19.495,19.535,11787.0
2019-08-26,19.665,19.74,19.435,19.45,14669.0
2019-08-27,19.55,19.55,19.45,19.48,13603.0
2019-08-28,19.585,19.655,19.505,19.565,11857.0
2019-08-29,19.505,19.58,19.415,19.525,16946.0
2019-08-30,19.595,19.8,19.595,19.665,14838.0
2019-09-02,19.935,19.94,19.435,19.535,50244.0
2019-09-03,19.375,19.595,19.36,19.495,18597.0
2019-09-04,19.595,19.595,19.435,19.51,25139.0
2019-09-05,19.595,19.595,19.4,19.57,16769.0
2019-09-06,19.51,19.76,19.15,19.25,18956.0
2019-09-09,19.285,19.585,19.285,19.31,11207.0
2019-09-10,19.385,19.385,19.03,19.04,53722.0
2019-09-11,19.03,19.205,18.81,18.885,11056.0
2019-09-12,19.28,19.28,18.76,18.985,21077.0
2019-09-13,19.37,19.37,18.955,18.97,13656.0
2019-09-16,18.97,18.97,18.73,18.75,15611.0
2019-09-17,18.97,19.07,18.895,19.045,12478.0
2019-09-18,19.42,19.43,19.0,19.055,175518.0
2019-09-19,19.145,19.3,19.015,19.085,10840.0
2019-09-20,19.225,19.43,18.99,19.145,32432.0
2019-09-23,19.21,19.345,19.06,19.16,21656.0
2019-09-24,19.16,19.37,19.07,19.145,17324.0
2019-09-25,19.06,19.25,19.06,19.235,24570.0
2019-09-26,19.18,19.18,19.09,19.13,10744.0
2019-09-27,19.265,19.36,19.145,19.18,8858.0
2019-09-30,19.195,19.46,19.1,19.16,19636.0
2019-10-01,19.195,19.325,19.16,19.325,41756.0
2019-10-02,19.295,19.345,19.21,19.24,19671.0
2019-10-03,18.835,19.02,18.705,19.015,33861.0
2019-10-04,18.91,19.1,18.91,19.1,28079.0
2019-10-07,19.115,19.265,19.105,19.25,14396.0
2019-10-08,19.3,19.4,19.265,19.3,12263.0
2019-10-09,19.4,19.46,19.18,19.235,31676.0
2019-10-10,19.055,19.225,19.055,19.085,32990.0
2019-10-11,19.07,19.105,19.02,19.03,5481.0
2019-10-14,19.4,19.4,19.06,19.105,12903.0
2019-10-15,19.145,19.25,19.085,19.24,63897.0
2019-10-16,19.355,19.495,19.325,19.495,21183.0
2019-10-17,19.585,19.74,19.36,19.4,13135.0
2019-10-18,19.4,19.565,19.18,19.24,12897.0
2019-10-21,19.325,19.595,19.315,19.52,14596.0
2019-10-22,19.535,19.585,19.43,19.495,74347.0
2019-10-23,19.475,19.62,19.445,19.54,12895.0
2019-10-24,19.635,19.635,19.435,19.49,14653.0
2019-10-25,19.7,19.815,19.565,19.625,69173.0
2019-10-28,19.625,19.98,19.51,19.54,33290.0
2019-10-29,19.435,19.595,19.435,19.595,51987.0
2019-10-30,19.89,19.89,19.435,19.45,48352.0
2019-10-31,19.22,19.61,19.22,19.435,32632.0
2019-11-01,19.57,19.57,19.4,19.495,15344.0
2019-11-04,19.89,19.905,19.435,19.45,20271.0
2019-11-05,19.51,19.525,19.385,19.46,22156.0
2019-11-06,19.475,19.475,19.195,19.22,29562.0
2019-11-07,19.33,19.465,19.285,19.465,13489.0
2019-11-08,19.325,19.585,19.0,19.02,24705.0
2019-11-11,19.585,19.585,19.1,19.295,36127.0
2019-11-12,19.295,19.34,19.225,19.24,79808.0
2019-11-13,19.295,19.725,19.04,19.1,25540.0
2019-11-14,18.915,19.25,18.91,19.24,13113.0
2019-11-15,19.36,19.685,19.36,19.465,20603.0
2019-11-18,19.49,19.585,19.27,19.48,40980.0
2019-11-19,19.385,19.565,19.37,19.52,13188.0
2019-11-20,19.625,19.625,19.21,19.235,19187.0
2019-11-21,19.115,19.235,19.02,19.195,15966.0
2019-11-22,19.135,19.49,19.135,19.16,27270.0
2019-11-25,19.49,19.49,19.28,19.325,11796.0
2019-11-26,19.475,19.475,19.33,19.475,13272.0
2019-11-27,19.475,19.725,19.475,19.655,15968.0
2019-11-28,19.725,19.965,19.57,19.585,11804.0
2019-11-29,19.36,19.775,19.36,19.625,15917.0
2019-12-02,19.95,19.955,19.625,19.71,20814.0
2019-12-03,19.71,19.955,19.165,19.165,47648.0
2019-12-04,19.165,19.255,18.945,19.0,19282.0
2019-12-05,19.315,19.315,19.07,19.22,10122.0
2019-12-06,19.435,19.495,19.225,19.33,17784.0
2019-12-09,19.4,19.585,19.3,19.37,10554.0
2019-12-10,19.36,19.405,19.25,19.27,33283.0
2019-12-11,19.3,19.46,19.055,19.15,203253.0
2019-12-12,19.385,19.39,18.93,18.945,15537.0
2019-12-13,18.925,18.925,18.595,18.63,45641.0
2019-12-16,19.21,19.21,18.73,19.0,23381.0
2019-12-17,19.135,19.165,19.015,19.015,42625.0
2019-12-18,19.06,19.24,18.93,18.975,18867.0
2019-12-19,19.06,19.135,18.93,19.04,21563.0
2019-12-20,19.18,19.18,18.985,19.085,18554.0
2019-12-23,18.985,19.07,18.985,19.06,14194.0
2019-12-24,19.265,19.265,18.96,18.985,4355.0
2019-12-27,19.21,19.21,19.0,19.045,4830.0
2019-12-30,19.21,19.345,19.21,19.28,5877.0
2019-12-31,19.315,19.315,18.93,18.94,11706.0
2020-01-02,19.325,19.325,18.94,19.025,11542.0
2020-01-03,19.14,19.21,19.065,19.065,12264.0
2020-01-06,19.065,19.235,19.025,19.235,18655.0
2020-01-07,19.235,19.555,19.12,19.55,16445.0
2020-01-08,19.435,19.45,19.3,19.435,6822.0
2020-01-09,19.6,19.6,19.37,19.48,13398.0
2020-01-10,19.48,19.61,19.48,19.54,16250.0
2020-01-13,19.755,19.755,19.495,19.57,8607.0
2020-01-14,19.65,19.75,19.64,19.75,15141.0
2020-01-15,19.795,19.865,19.77,19.81,15566.0
2020-01-16,19.87,20.025,19.87,20.025,11110.0
2020-01-17,19.835,20.215,19.835,20.135,10762.0
2020-01-20,20.215,20.215,20.07,20.14,11932.0
2020-01-21,20.135,20.135,20.055,20.11,5476.0
2020-01-22,20.14,20.3,19.985,19.985,59809.0
2020-01-23,20.37,20.77,20.255,20.335,24265.0
2020-01-24,20.48,20.48,20.285,20.285,14829.0
2020-01-28,20.165,20.18,20.07,20.115,100361.0
2020-01-29,20.455,20.455,20.11,20.18,16305.0
2020-01-30,20.195,20.235,20.14,20.235,25034.0
2020-01-31,20.58,20.58,20.155,20.225,15284.0
2020-02-03,20.14,20.195,20.08,20.08,17898.0
2020-02-04,20.465,20.465,20.195,20.3,7953.0
2020-02-05,20.195,20.53,20.195,20.325,13267.0
2020-02-06,20.37,20.37,20.15,20.225,57143.0
2020-02-07,20.235,20.37,20.2,20.27,17293.0
2020-02-10,20.37,20.485,20.37,20.41,40616.0
2020-02-11,20.665,20.67,20.435,20.435,19320.0
2020-02-12,20.195,20.57,20.195,20.485,11622.0
2020-02-13,20.53,20.725,20.53,20.53,11287.0
2020-02-14,20.65,20.665,20.565,20.565,12981.0
2020-02-17,20.755,20.8,20.685,20.725,19936.0
2020-02-18,20.73,20.755,20.61,20.73,27442.0
2020-02-19,20.755,20.93,20.755,20.925,19467.0
2020-02-20,20.755,21.085,20.755,21.03,20639.0
2020-02-21,21.085,21.095,20.865,20.9,35456.0
2020-02-24,20.895,20.895,20.525,20.595,10338.0
2020-02-25,20.215,20.31,19.95,20.265,25115.0
2020-02-26,20.215,20.215,19.76,19.785,36392.0
2020-02-27,19.78,19.835,19.71,19.835,143830.0
2020-02-28,19.065,19.285,19.065,19.11,40863.0
2020-03-02,18.525,18.97,18.365,18.97,20920.0
2020-03-03,19.14,19.38,19.055,19.325,15307.0
2020-03-04,19.25,19.25,19.01,19.07,9154.0
2020-03-05,19.45,19.6,19.435,19.47,22865.0
2020-03-06,19.6,19.6,19.15,19.155,13269.0
2020-03-09,19.04,19.04,18.395,18.52,10243.0
2020-03-10,18.065,18.12,17.365,17.94,61751.0
2020-03-11,18.355,18.355,17.95,18.005,9864.0
2020-03-12,17.95,17.95,16.735,16.92,20220.0
2020-03-13,15.68,16.425,15.215,16.15,156968.0
2020-03-16,15.72,15.805,15.295,15.295,10412.0
2020-03-17,13.99,14.63,13.99,14.62,23185.0
2020-03-18,13.83,14.76,13.03,13.245,39082.0
2020-03-19,13.085,13.135,11.215,11.61,25992.0
2020-03-20,12.545,12.69,12.0,12.105,27507.0
2020-03-23,12.145,12.145,10.595,10.595,22235.0
2020-03-24,10.73,11.16,10.73,10.885,63014.0
2020-03-25,11.345,12.075,11.345,11.725,52850.0
2020-03-26,12.03,12.885,12.03,12.64,12606.0
2020-03-27,12.685,12.745,11.8,11.825,23982.0
2020-03-30,11.825,11.825,11.375,11.61,29479.0
2020-03-31,12.275,12.545,12.175,12.205,80103.0
2020-04-01,12.415,13.07,12.415,12.755,25024.0
2020-04-02,12.36,12.79,12.36,12.515,23544.0
2020-04-03,12.8,12.8,11.955,11.955,26636.0
2020-04-06,11.985,12.67,11.985,12.645,12638.0
2020-04-07,12.72,13.205,12.72,12.72,53303.0
2020-04-08,12.76,13.37,12.67,13.3,9556.0
2020-04-09,13.375,13.885,13.22,13.775,15979.0
2020-04-14,13.915,13.915,13.4,13.605,36884.0
2020-04-15,13.66,13.775,13.505,13.685,26853.0
2020-04-16,13.645,13.645,13.215,13.455,36639.0
2020-04-17,14.105,14.465,14.07,14.115,20359.0
2020-04-20,14.07,14.07,13.6,13.685,8601.0
2020-04-21,13.145,13.66,13.1,13.115,28262.0
2020-04-22,13.07,13.145,12.655,13.145,23364.0
2020-04-23,12.915,13.1,12.875,12.93,20593.0
2020-04-24,12.685,13.0,12.685,13.0,18610.0
2020-04-27,13.07,13.455,12.83,13.36,13331.0
2020-04-28,13.145,13.76,13.12,13.235,8923.0
2020-04-29,13.37,13.43,13.185,13.26,48389.0
2020-04-30,13.76,14.015,13.3,14.015,11484.0
2020-05-01,13.915,13.915,13.015,13.26,22923.0
2020-05-04,12.99,13.085,12.67,13.05,90746.0
2020-05-05,13.33,13.46,13.155,13.435,32133.0
2020-05-06,13.27,13.355,13.15,13.355,19022.0
2020-05-07,13.49,13.49,13.2,13.355,20680.0
2020-05-08,13.2,13.785,13.2,13.53,37188.0
2020-05-11,13.775,13.99,13.775,13.975,70778.0
2020-05-12,13.96,13.96,13.505,13.715,82230.0
2020-05-13,13.55,13.55,13.22,13.385,47326.0
2020-05-14,13.39,13.405,13.045,13.335,12791.0
2020-05-15,13.455,13.535,13.245,13.33,43076.0
2020-05-18,13.32,13.905,13.32,13.62,30181.0
2020-05-19,14.105,14.145,13.86,14.0,78543.0
2020-05-20,14.005,14.165,13.89,14.15,8995.0
2020-05-21,14.075,14.445,13.975,14.135,16172.0
2020-05-22,13.99,14.385,13.99,14.105,35716.0
2020-05-25,14.105,14.535,14.105,14.39,148163.0
2020-05-26,14.49,15.205,14.49,15.115,201788.0
2020-05-27,16.01,16.01,14.82,15.56,230961.0
2020-05-28,15.65,15.65,15.175,15.18,40602.0
2020-05-29,15.09,15.09,14.905,15.03,8248.0
2020-06-01,14.915,14.915,14.515,14.62,16642.0
2020-06-02,14.8,14.86,14.645,14.79,24221.0
2020-06-03,15.03,15.13,14.915,14.915,16351.0
2020-06-04,15.245,15.615,15.245,15.515,16652.0
2020-06-05,15.76,15.76,15.415,15.645,20604.0
2020-06-09,16.31,16.395,16.065,16.395,19665.0
2020-06-10,16.33,16.335,15.91,16.13,44279.0
2020-06-11,15.835,15.835,15.275,15.395,104039.0
2020-06-12,14.99,15.505,14.765,15.16,24548.0
2020-06-15,15.315,15.315,14.735,14.775,16375.0
2020-06-16,15.28,15.45,14.89,15.395,12787.0
2020-06-17,15.535,15.705,15.42,15.695,11014.0
2020-06-18,15.445,15.585,15.395,15.49,8605.0
2020-06-19,15.505,15.68,15.505,15.535,7798.0
2020-06-22,15.375,15.395,15.015,15.105,24404.0
2020-06-23,15.275,15.745,15.03,15.315,14994.0
2020-06-24,15.375,15.45,15.265,15.43,10282.0
2020-06-25,15.39,15.39,14.9,14.915,13533.0
2020-06-26,15.175,15.275,14.865,15.05,14604.0
2020-06-29,14.79,15.005,14.66,14.69,15607.0
2020-06-30,15.2,15.31,14.78,14.78,9555.0
2020-07-01,14.78,15.285,14.75,15.115,15129.0
2020-07-02,15.5,15.565,15.305,15.565,9074.0
2020-07-03,15.695,15.695,15.27,15.27,31031.0
2020-07-06,15.38,15.555,15.305,15.36,16762.0
2020-07-07,15.58,15.61,14.875,14.875,39548.0
2020-07-08,14.83,14.875,14.56,14.775,8129.0
2020-07-09,14.79,14.805,14.515,14.76,55429.0
2020-07-10,14.75,14.75,14.475,14.475,18654.0
2020-07-13,14.57,14.99,14.57,14.735,123174.0
2020-07-14,14.78,14.915,14.665,14.68,14030.0
2020-07-15,14.68,14.94,14.6,14.895,11354.0
2020-07-16,14.95,14.99,14.69,14.72,9444.0
2020-07-17,14.765,14.765,14.655,14.71,7404.0
2020-07-20,14.725,14.725,14.635,14.71,7349.0
2020-07-21,14.79,14.93,14.67,14.925,54031.0
2020-07-22,14.78,14.86,14.745,14.745,12724.0
2020-07-23,14.87,15.115,14.87,15.105,32282.0
2020-07-24,15.005,15.005,14.76,14.78,8204.0
2020-07-27,14.925,14.925,14.735,14.845,6711.0
2020-07-28,14.99,14.99,14.775,14.8,9461.0
2020-07-29,14.83,14.86,14.75,14.775,4110.0
2020-07-30,14.635,14.915,14.61,14.635,10362.0
2020-07-31,14.61,14.67,14.46,14.46,17837.0
2020-08-03,14.205,14.56,14.205,14.52,15785.0
2020-08-04,14.6,14.83,14.6,14.83,79103.0
2020-08-05,14.83,14.915,14.74,14.76,24292.0
2020-08-06,14.56,14.705,14.53,14.61,10068.0
2020-08-07,14.65,14.72,14.53,14.665,16332.0
2020-08-10,14.965,14.965,14.8,14.845,16553.0
2020-08-11,14.83,15.155,14.83,15.145,11327.0
2020-08-12,15.225,15.225,15.02,15.155,15709.0
2020-08-13,15.285,15.285,15.035,15.08,35332.0
2020-08-14,15.035,15.09,15.005,15.08,9294.0
2020-08-17,15.075,15.075,14.75,14.965,10242.0
2020-08-18,14.8,14.995,14.8,14.99,89065.0
2020-08-19,14.83,15.035,14.79,14.895,59339.0
2020-08-20,14.83,15.02,14.83,15.01,18016.0
2020-08-21,15.01,15.335,15.01,15.305,18871.0
2020-08-24,15.195,15.27,15.1,15.2,33180.0
2020-08-25,15.38,15.51,15.335,15.485,82581.0
2020-08-26,15.4,15.525,15.23,15.475,25087.0
2020-08-27,15.46,15.46,15.255,15.38,23361.0
2020-08-28,15.375,15.485,15.27,15.475,29115.0
2020-08-31,15.755,15.815,15.555,15.815,12174.0
2020-09-01,15.785,15.8,15.405,15.49,9735.0
2020-09-02,15.585,15.69,15.51,15.69,56356.0
2020-09-03,15.69,16.02,15.69,15.935,67031.0
2020-09-04,15.73,15.73,15.49,15.54,38614.0
2020-09-07,15.565,15.565,15.24,15.34,34141.0
2020-09-08,15.25,15.705,15.25,15.68,75528.0
2020-09-09,15.625,15.775,15.38,15.46,31101.0
2020-09-10,15.525,15.525,15.265,15.335,68302.0
2020-09-11,15.455,15.455,15.195,15.415,16990.0
2020-09-14,15.625,15.625,15.285,15.38,21455.0
2020-09-15,15.565,15.65,15.42,15.585,49727.0
2020-09-16,15.975,15.975,15.755,15.865,30138.0
2020-09-17,15.975,16.2,15.87,15.87,38102.0
2020-09-18,15.825,15.825,15.595,15.705,22487.0
2020-09-21,15.68,15.68,15.365,15.4,31000.0
2020-09-22,15.42,15.43,15.175,15.27,43977.0
2020-09-23,15.57,15.62,15.365,15.49,62214.0
2020-09-24,15.42,15.61,15.36,15.435,39444.0
2020-09-25,15.635,15.8,15.635,15.715,174344.0
2020-09-28,15.815,16.11,15.785,16.05,66113.0
2020-09-29,16.14,16.235,15.92,15.92,22218.0
2020-09-30,15.66,15.73,15.605,15.605,159244.0
2020-10-01,15.785,16.09,15.72,16.02,25967.0
2020-10-02,16.075,16.14,15.845,15.885,23278.0
2020-10-05,16.235,16.5,16.235,16.375,5600.0
2020-10-06,16.09,16.25,16.075,16.24,5318.0
2020-10-07,16.195,16.455,16.195,16.405,60142.0
2020-10-08,16.35,16.36,16.17,16.29,29864.0
2020-10-09,16.25,16.405,16.235,16.385,21689.0
2020-10-12,16.305,16.33,16.18,16.265,31986.0
2020-10-13,16.345,16.47,16.345,16.47,43446.0
2020-10-14,16.605,16.605,16.22,16.275,50030.0
2020-10-15,16.22,16.55,16.22,16.535,44484.0
2020-10-16,16.345,16.345,16.09,16.115,15171.0
2020-10-19,16.36,16.36,16.045,16.09,44310.0
2020-10-20,16.225,16.25,16.05,16.125,20574.0
2020-10-21,16.195,16.26,16.14,16.2,19781.0
2020-10-22,16.21,16.21,15.92,16.005,28493.0
2020-10-23,16.26,16.26,15.935,16.07,7261.0
2020-10-26,16.2,16.22,16.07,16.13,16527.0
2020-10-27,16.195,16.195,15.83,15.885,21240.0
2020-10-28,15.855,15.94,15.62,15.735,40664.0
2020-10-29,15.76,15.76,15.455,15.51,17803.0
2020-10-30,15.595,15.595,15.42,15.445,23230.0
2020-11-02,15.525,15.715,15.51,15.675,76361.0
2020-11-03,15.775,16.21,15.775,16.21,19209.0
2020-11-04,16.33,16.44,16.035,16.36,18231.0
2020-11-05,16.24,16.705,16.24,16.63,47403.0
2020-11-06,16.77,16.77,16.48,16.705,31931.0
2020-11-09,16.8,16.99,16.8,16.875,57439.0
2020-11-10,17.62,18.01,17.37,17.51,63523.0
2020-11-11,17.75,18.01,17.75,17.865,40816.0
2020-11-12,18.145,18.145,17.67,17.765,89413.0
2020-11-13,17.655,17.655,17.32,17.55,28721.0
2020-11-16,18.0,18.03,17.865,17.865,1891.0
2020-11-17,17.955,18.67,17.865,17.905,81044.0
2020-11-18,18.175,18.205,17.79,17.79,27113.0
2020-11-19,17.81,18.295,17.55,17.795,38215.0
2020-11-20,17.805,17.865,17.725,17.75,53418.0
2020-11-23,18.015,18.04,17.64,17.675,73815.0
2020-11-24,17.75,17.75,17.565,17.67,60191.0
2020-11-25,17.985,17.985,17.765,17.92,49266.0
2020-11-26,17.985,18.3,17.845,17.845,56196.0
2020-11-27,18.08,18.08,17.77,17.945,41300.0
2020-11-30,18.055,18.055,17.805,17.85,36669.0
2020-12-01,17.85,18.08,17.735,17.9,53744.0
2020-12-02,18.065,18.235,17.75,17.88,45652.0
2020-12-03,17.825,17.94,17.795,17.94,30729.0
2020-12-04,18.025,18.12,18.015,18.03,24238.0
2020-12-07,18.765,18.765,18.05,18.09,33061.0
2020-12-08,18.325,18.325,18.01,18.08,44276.0
2020-12-09,18.535,18.535,17.85,17.905,38477.0
2020-12-10,18.01,18.01,17.7,17.915,22290.0
2020-12-11,17.92,17.92,17.645,17.725,34887.0
2020-12-14,18.0,18.0,17.85,17.97,14147.0
2020-12-15,18.125,18.135,18.0,18.095,59725.0
2020-12-16,18.75,18.75,18.04,18.08,28291.0
2020-12-17,18.27,18.315,17.975,18.05,56522.0
2020-12-18,18.05,18.245,17.545,17.585,67290.0
2020-12-21,17.51,17.51,17.305,17.44,24079.0
2020-12-22,17.195,17.67,17.195,17.38,45213.0
2020-12-23,18.325,18.325,17.64,17.835,131824.0
2020-12-24,17.945,18.065,17.825,18.055,15130.0
2020-12-29,18.065,18.27,18.065,18.125,14968.0
2020-12-30,18.22,18.775,18.0,18.775,17389.0
2020-12-31,18.205,18.245,17.96,17.97,5198.0
2021-01-04,17.935,18.02,17.85,17.96,21360.0
2021-01-05,17.71,18.235,17.62,18.235,29419.0
2021-01-06,17.825,17.85,17.63,17.735,15197.0
2021-01-07,17.83,18.01,17.58,17.58,19923.0
2021-01-08,17.785,17.785,17.325,17.365,10526.0
2021-01-11,17.405,17.42,17.225,17.225,102888.0
2021-01-12,17.22,17.25,17.075,17.13,29494.0
2021-01-13,17.065,17.08,16.8,16.97,35463.0
2021-01-14,17.155,17.225,17.09,17.205,27450.0
2021-01-15,17.21,17.565,17.12,17.565,33072.0
2021-01-18,17.415,17.415,17.145,17.17,22480.0
2021-01-19,17.315,17.38,17.26,17.325,34323.0
2021-01-20,17.31,17.47,17.3,17.415,23886.0
2021-01-21,17.515,17.515,17.31,17.37,48553.0
2021-01-22,17.34,17.46,17.34,17.455,25804.0
2021-01-25,17.46,17.485,17.365,17.415,49049.0
2021-01-27,17.6,17.6,17.35,17.35,25402.0
2021-01-28,17.12,17.285,16.905,17.05,31205.0
2021-01-29,17.235,17.395,17.065,17.115,45765.0
2021-02-01,17.0,17.195,16.88,17.14,21177.0
2021-02-02,17.26,17.26,17.025,17.22,33243.0
2021-02-03,17.51,18.155,17.34,18.155,37451.0
2021-02-04,17.75,17.75,17.21,17.26,22454.0
2021-02-05,17.67,17.67,17.235,17.405,54583.0
2021-02-08,17.55,17.55,17.225,17.285,38056.0
2021-02-09,17.47,17.47,16.935,16.935,78208.0
2021-02-10,17.12,17.33,16.955,17.33,48204.0
2021-02-11,17.26,17.26,17.065,17.1,59820.0
2021-02-12,17.12,17.29,17.035,17.04,61265.0
2021-02-15,17.265,17.365,17.09,17.1,32149.0
2021-02-16,17.34,17.34,17.05,17.245,43229.0
2021-02-17,17.155,17.155,16.83,16.855,64024.0
2021-02-18,16.815,16.84,16.6,16.64,45110.0
2021-02-19,16.805,16.805,16.5,16.58,43043.0
2021-02-22,16.7,16.7,16.43,16.5,231765.0
2021-02-23,16.515,16.87,16.515,16.87,88078.0
2021-02-24,17.12,17.265,16.8,17.245,90187.0
2021-02-25,16.92,17.115,16.85,17.0,58679.0
2021-02-26,16.805,16.935,16.575,16.605,40584.0
2021-03-01,16.865,17.33,16.775,17.21,23182.0
2021-03-02,17.39,17.39,17.01,17.145,28975.0
2021-03-03,17.155,17.205,17.075,17.115,218868.0
2021-03-04,17.33,17.33,17.025,17.185,30960.0
2021-03-05,17.185,17.275,16.975,17.075,33573.0
2021-03-08,17.075,17.285,17.075,17.09,16394.0
2021-03-09,17.14,17.21,17.075,17.075,22873.0
2021-03-10,17.075,17.35,16.895,17.025,36468.0
2021-03-11,16.985,16.995,16.865,16.88,11576.0
2021-03-12,16.985,17.1,16.975,17.065,231688.0
2021-03-15,17.105,17.37,17.09,17.16,27711.0
2021-03-16,17.43,17.62,17.33,17.615,23310.0
2021-03-17,17.67,17.745,17.285,17.365,22247.0
2021-03-18,17.435,17.63,17.14,17.18,27701.0
2021-03-19,17.26,17.29,16.945,17.29,29816.0
2021-03-22,17.415,17.43,17.075,17.43,31086.0
2021-03-23,17.43,17.645,17.43,17.63,26180.0
2021-03-24,17.63,17.695,17.26,17.515,40591.0
2021-03-25,17.605,17.775,17.575,17.605,21246.0
2021-03-26,17.71,17.76,17.62,17.665,17955.0
2021-03-29,17.685,17.915,17.475,17.515,31198.0
2021-03-30,17.815,17.815,17.415,17.455,46020.0
2021-03-31,17.62,17.785,17.62,17.68,34743.0
2021-04-01,17.81,17.81,17.455,17.565,66661.0
2021-04-06,17.685,17.79,17.565,17.79,35208.0
2021-04-07,18.125,18.17,17.92,17.97,21144.0
2021-04-08,18.125,18.165,18.05,18.065,36810.0
2021-04-09,18.125,18.18,18.1,18.18,23626.0
2021-04-12,18.025,18.025,17.915,17.93,37007.0
2021-04-13,17.96,18.155,17.96,18.035,26762.0
2021-04-14,18.14,18.22,18.115,18.155,32952.0
2021-04-15,18.155,18.18,17.905,18.075,39793.0
2021-04-16,18.225,18.375,18.13,18.375,27757.0
2021-04-19,18.33,18.455,18.165,18.165,28320.0
2021-04-20,18.195,18.21,18.02,18.02,83119.0
2021-04-21,18.075,18.075,17.735,17.785,75461.0
2021-04-22,17.905,18.115,17.81,18.02,90316.0
2021-04-23,18.1,18.235,18.06,18.08,65710.0
2021-04-26,18.155,18.225,17.945,18.225,30214.0
2021-04-27,18.375,18.375,18.0,18.02,28516.0
2021-04-28,18.18,18.39,18.165,18.365,38288.0
2021-04-29,18.395,18.395,18.125,18.315,45850.0
2021-04-30,18.355,18.355,18.18,18.185,70886.0
2021-05-03,18.21,18.43,18.21,18.3,116280.0
2021-05-04,18.315,18.48,18.275,18.355,27869.0
2021-05-05,18.27,18.48,18.185,18.415,44067.0
2021-05-06,18.3,18.355,18.155,18.225,34471.0
2021-05-07,18.38,18.415,18.275,18.31,28893.0
2021-05-10,18.365,18.39,18.275,18.365,47117.0
2021-05-11,18.395,18.5,18.225,18.315,35662.0
2021-05-12,18.195,18.195,17.87,18.075,32676.0
2021-05-13,17.93,17.945,17.485,17.485,83425.0
2021-05-14,18.155,18.195,17.955,18.075,62706.0
2021-05-17,18.105,18.125,17.995,18.075,27161.0
2021-05-18,18.125,18.125,17.895,17.945,35396.0
2021-05-19,17.945,17.945,17.67,17.705,27943.0
2021-05-20,17.75,18.13,17.67,18.1,78492.0
2021-05-21,18.245,18.29,18.05,18.05,45681.0
2021-05-24,18.155,18.155,18.0,18.09,27350.0
2021-05-25,18.125,18.38,18.125,18.375,36983.0
2021-05-26,18.455,18.455,18.275,18.275,44015.0
2021-05-27,18.395,18.395,18.165,18.235,25903.0
2021-05-28,18.455,18.455,18.08,18.405,41154.0
2021-05-31,18.48,18.5,18.38,18.43,27187.0
2021-06-01,18.365,18.455,18.245,18.405,25936.0
2021-06-02,18.48,18.825,18.47,18.685,89618.0
2021-06-03,18.8,19.01,18.8,18.835,59152.0
2021-06-04,18.88,18.88,18.68,18.825,72525.0
2021-06-07,18.915,19.0,18.835,18.98,32503.0
2021-06-08,19.195,19.295,19.09,19.21,57691.0
2021-06-09,19.22,19.365,18.94,18.96,47056.0
2021-06-10,18.96,19.405,18.96,19.405,100743.0
2021-06-11,19.285,19.38,19.23,19.325,53994.0
2021-06-15,19.35,19.415,19.25,19.25,60741.0
2021-06-16,19.39,19.405,19.325,19.38,40634.0
2021-06-17,19.375,19.38,19.01,19.01,36031.0
2021-06-18,19.06,19.26,19.06,19.235,94903.0
2021-06-21,19.295,19.295,18.98,19.115,28891.0
2021-06-22,19.38,19.585,19.25,19.51,99795.0
2021-06-23,19.51,19.59,19.105,19.285,17628.0
2021-06-24,19.285,19.38,19.22,19.275,33448.0
2021-06-25,19.355,19.5,19.295,19.47,22402.0
2021-06-28,19.59,19.59,19.02,19.18,37892.0
2021-06-29,19.19,19.59,19.01,19.375,47742.0
2021-06-30,19.3,19.605,19.3,19.365,67054.0
2021-07-01,19.26,19.365,19.15,19.21,83467.0
2021-07-02,19.215,19.4,19.215,19.285,39970.0
2021-07-05,19.375,19.43,19.275,19.29,38649.0
2021-07-06,19.25,19.34,19.21,19.215,87207.0
2021-07-07,19.21,19.44,19.21,19.4,64206.0
2021-07-08,19.705,19.705,19.29,19.3,111044.0
2021-07-09,19.26,19.26,19.03,19.07,41031.0
2021-07-12,19.275,19.35,19.235,19.35,121737.0
2021-07-13,19.63,19.63,19.21,19.21,78472.0
2021-07-14,19.21,19.26,19.11,19.145,50215.0
2021-07-15,19.34,19.34,18.89,18.905,27770.0
2021-07-16,18.895,19.005,18.895,18.905,31373.0
2021-07-19,18.93,19.11,18.725,18.82,38106.0
2021-07-20,18.915,18.97,18.615,18.775,58519.0
2021-07-21,18.96,19.085,18.935,18.97,34187.0
2021-07-22,19.02,19.02,18.845,18.92,52260.0
2021-07-23,18.92,19.06,18.89,19.045,54466.0
2021-07-26,19.34,19.34,18.795,18.845,31993.0
2021-07-27,18.945,19.01,18.895,18.945,42427.0
2021-07-28,19.075,19.16,18.97,19.135,31670.0
2021-07-29,19.135,19.135,18.785,18.84,125931.0
2021-07-30,18.865,19.15,18.815,19.15,16789.0
2021-08-02,19.34,19.34,19.235,19.26,32852.0
2021-08-03,19.33,19.445,19.215,19.445,32073.0
2021-08-04,19.325,19.325,19.215,19.3,35732.0
2021-08-05,19.68,19.68,19.33,19.495,26417.0
2021-08-06,19.515,19.61,19.515,19.61,133936.0
2021-08-09,19.875,19.875,19.57,19.605,65787.0
2021-08-10,19.695,19.695,19.44,19.52,56412.0
2021-08-11,19.505,19.62,19.455,19.455,141235.0
2021-08-12,19.49,19.53,19.38,19.43,27483.0
2021-08-13,19.455,19.705,19.455,19.545,36026.0
2021-08-16,19.645,19.8,19.645,19.68,53619.0
2021-08-17,19.71,19.775,19.455,19.545,47834.0
2021-08-18,19.425,19.9,19.425,19.9,43794.0
2021-08-19,19.9,19.9,19.645,19.775,126098.0
2021-08-20,19.91,19.96,19.82,19.85,46546.0
2021-08-23,19.915,20.12,19.915,20.12,111458.0
2021-08-24,20.56,20.56,20.19,20.27,43133.0
2021-08-25,20.51,20.51,20.12,20.145,56070.0
2021-08-26,20.32,20.32,20.025,20.115,32346.0
2021-08-27,20.105,20.27,20.0,20.23,31980.0
2021-08-30,20.165,20.305,20.14,20.305,54003.0
2021-08-31,20.33,20.5,20.195,20.495,24849.0
2021-09-01,20.535,20.605,20.345,20.54,112392.0
2021-09-02,20.635,20.655,20.42,20.565,49901.0
2021-09-03,20.635,20.75,20.615,20.68,74766.0
2021-09-06,20.96,20.96,20.45,20.7,57104.0
2021-09-07,20.805,20.815,20.6,20.715,95061.0
2021-09-08,20.715,20.715,20.41,20.435,92533.0
2021-09-09,20.41,20.515,20.195,20.285,59935.0
2021-09-10,20.375,20.445,20.165,20.27,26350.0
2021-09-13,20.205,20.205,20.03,20.08,32874.0
2021-09-14,20.215,20.36,20.12,20.36,21375.0
2021-09-15,20.36,20.705,20.36,20.665,35465.0
2021-09-16,20.89,20.98,20.565,20.805,34935.0
2021-09-17,20.37,20.795,20.37,20.75,18784.0
2021-09-20,20.7,20.7,20.37,20.5,62828.0
2021-09-21,20.46,20.54,20.33,20.45,26053.0
2021-09-22,20.475,20.84,20.45,20.665,46044.0
2021-09-23,20.805,20.96,20.78,20.955,52731.0
2021-09-24,20.92,20.92,20.475,20.495,42920.0
2021-09-27,20.475,20.575,20.46,20.575,30277.0
2021-09-28,20.46,20.46,20.105,20.12,30355.0
2021-09-29,20.05,20.05,19.845,19.925,49783.0
2021-09-30,19.935,20.245,19.89,20.155,27768.0
2021-10-01,19.75,19.81,19.655,19.66,63098.0
2021-10-04,19.865,20.12,19.865,20.075,26285.0
2021-10-05,19.965,19.98,19.72,19.89,26264.0
2021-10-06,20.005,20.055,19.76,19.81,58557.0
2021-10-07,19.86,20.065,19.86,19.99,35632.0
2021-10-08,20.105,20.105,19.91,20.03,84234.0
2021-10-11,19.89,19.89,19.705,19.75,43471.0
2021-10-12,19.685,19.865,19.61,19.72,13553.0
2021-10-13,19.75,20.065,19.75,20.04,25181.0
2021-10-14,20.145,20.395,20.145,20.255,73722.0
2021-10-15,20.255,20.345,20.155,20.28,139677.0
2021-10-18,20.355,20.42,20.12,20.12,125520.0
2021-10-19,20.12,20.445,20.12,20.42,32367.0
2021-10-20,20.575,20.575,20.41,20.425,95532.0
2021-10-21,20.59,20.75,20.535,20.75,25083.0
2021-10-22,20.75,20.985,20.75,20.92,34208.0
2021-10-25,20.985,21.01,20.82,20.93,67296.0
2021-10-26,21.03,21.035,20.905,20.945,48897.0
2021-10-27,21.02,21.125,20.83,20.91,41754.0
2021-10-28,20.935,20.935,20.79,20.84,30219.0
2021-10-29,20.995,20.995,20.335,20.375,47013.0
2021-11-01,20.435,20.55,20.37,20.46,61044.0
2021-11-02,20.575,20.635,20.46,20.575,36364.0
2021-11-03,20.74,20.82,20.65,20.65,50273.0
2021-11-04,20.77,20.88,20.715,20.87,31476.0
2021-11-05,20.985,21.15,20.96,21.03,37236.0
2021-11-08,21.05,21.095,21.01,21.045,74085.0
2021-11-09,21.12,21.12,20.92,20.98,45414.0
2021-11-10,20.98,21.07,20.805,20.83,49389.0
2021-11-11,20.895,20.895,20.405,20.475,62963.0
2021-11-12,20.51,20.655,20.42,20.575,42195.0
2021-11-15,20.56,20.655,20.46,20.565,35342.0
2021-11-16,20.56,20.625,20.425,20.45,47808.0
2021-11-17,20.485,20.61,20.41,20.45,38052.0
2021-11-18,20.55,20.795,20.515,20.75,53242.0
2021-11-19,20.82,20.89,20.74,20.795,33245.0
2021-11-22,20.755,20.865,20.59,20.82,36859.0
2021-11-23,20.755,21.135,20.73,21.12,25640.0
2021-11-24,21.07,21.16,20.97,21.12,34381.0
2021-11-25,21.215,21.375,21.1,21.315,42331.0
2021-11-26,21.365,21.365,21.035,21.1,31886.0
2021-11-29,20.895,20.895,20.615,20.75,50267.0
2021-11-30,20.73,21.035,20.73,20.905,40699.0
2021-12-01,20.805,20.805,20.55,20.65,25725.0
2021-12-02,20.515,20.61,20.45,20.55,33876.0
2021-12-03,20.75,20.79,20.56,20.635,19444.0
2021-12-06,20.7,20.84,20.65,20.84,37335.0
2021-12-07,20.945,21.145,20.945,21.125,35445.0
2021-12-08,21.19,21.275,21.07,21.21,31786.0
2021-12-09,21.06,21.26,21.06,21.215,40547.0
2021-12-10,21.11,21.12,20.92,21.12,36785.0
2021-12-13,21.16,21.595,21.16,21.54,33647.0
2021-12-14,21.57,21.825,21.57,21.785,31956.0
2021-12-15,21.565,21.63,21.4,21.4,44407.0
2021-12-16,21.48,21.77,21.415,21.61,27642.0
2021-12-17,21.695,21.77,21.515,21.58,40239.0
2021-12-20,21.635,21.635,21.365,21.595,36763.0
2021-12-21,21.62,21.695,21.515,21.515,46056.0
2021-12-22,21.52,21.52,21.145,21.15,37877.0
2021-12-23,21.285,21.415,21.235,21.325,34101.0
2021-12-24,21.425,21.53,21.375,21.52,30402.0
2021-12-29,21.63,21.865,21.63,21.865,24561.0
2021-12-30,21.95,22.03,21.86,22.03,15810.0
2021-12-31,22.2,22.2,21.915,21.95,7946.0
2022-01-04,21.875,22.245,21.825,22.245,49128.0
2022-01-05,22.31,22.32,22.085,22.15,27725.0
2022-01-06,21.83,21.83,21.185,21.26,70913.0
2022-01-07,21.52,21.665,21.445,21.49,38472.0
2022-01-10,21.555,21.555,21.345,21.47,66631.0
2022-01-11,21.455,21.455,21.1,21.11,119167.0
2022-01-12,21.025,21.11,20.985,21.035,55087.0
2022-01-13,21.095,21.095,20.91,20.96,27426.0
2022-01-14,20.9,20.985,20.81,20.85,46841.0
2022-01-17,20.615,20.825,20.58,20.825,40676.0
2022-01-18,20.785,20.915,20.785,20.835,23164.0
2022-01-19,20.69,20.975,20.665,20.825,55856.0
2022-01-20,20.665,20.835,20.415,20.555,117825.0
2022-01-21,20.49,20.49,20.13,20.195,58983.0
2022-01-24,19.945,20.44,19.92,20.44,59761.0
2022-01-25,20.37,20.37,19.59,19.675,94953.0
2022-01-27,19.155,19.91,19.02,19.165,85951.0
2022-01-28,19.27,19.59,19.095,19.59,105184.0
2022-01-31,19.61,19.96,19.43,19.86,31412.0
2022-02-01,19.835,19.975,19.685,19.96,50906.0
2022-02-02,19.97,20.105,19.96,20.07,91749.0
2022-02-03,20.095,20.095,19.87,19.96,29250.0
2022-02-04,20.025,20.155,19.91,19.96,34250.0
2022-02-07,19.9,19.9,19.54,19.8,75872.0
2022-02-08,19.725,20.105,19.675,20.105,134776.0
2022-02-09,20.06,20.18,19.825,20.18,59049.0
2022-02-10,20.255,20.37,20.135,20.23,33834.0
2022-02-11,19.895,19.895,19.61,19.775,28284.0
2022-02-14,19.685,19.8,19.615,19.66,85904.0
2022-02-15,19.61,19.85,19.415,19.825,62602.0
2022-02-16,20.045,20.44,20.045,20.44,36391.0
2022-02-17,20.58,20.785,20.53,20.58,144445.0
2022-02-18,20.565,20.665,20.415,20.555,103913.0
2022-02-21,20.395,20.625,20.205,20.6,96377.0
2022-02-22,20.495,20.52,20.18,20.305,103245.0
2022-02-23,20.16,20.34,20.105,20.245,95456.0
2022-02-24,20.08,20.08,19.86,19.895,148970.0
2022-02-25,20.0,20.33,20.0,20.185,165770.0
2022-02-28,20.345,20.445,20.16,20.38,89256.0
2022-03-01,20.505,20.6,20.345,20.345,63291.0
2022-03-02,20.105,20.155,19.895,20.07,79304.0
2022-03-03,20.23,20.34,20.02,20.07,66865.0
2022-03-04,19.96,19.97,19.69,19.785,172323.0
2022-03-07,19.945,19.945,19.45,19.48,155742.0
2022-03-08,19.725,19.725,19.48,19.55,83659.0
2022-03-09,19.415,19.76,19.415,19.76,71132.0
2022-03-10,19.79,20.235,19.765,20.185,76090.0
2022-03-11,20.18,20.18,19.735,19.765,75967.0
2022-03-14,19.685,20.02,19.65,19.91,49874.0
2022-03-15,19.97,20.11,19.945,20.01,53909.0
2022-03-16,20.105,20.28,20.05,20.205,73146.0
2022-03-17,20.205,20.44,20.185,20.345,33884.0
2022-03-18,20.34,20.365,20.22,20.305,172257.0
2022-03-21,20.53,20.53,20.315,20.365,208679.0
2022-03-22,20.365,20.49,20.16,20.285,45065.0
2022-03-23,20.305,20.515,20.295,20.365,50921.0
2022-03-24,20.39,20.39,20.235,20.295,79195.0
2022-03-25,20.365,20.53,20.32,20.505,56872.0
2022-03-28,20.575,20.615,20.42,20.42,84774.0
2022-03-29,20.465,20.75,20.465,20.68,45718.0
2022-03-30,20.6,20.91,20.6,20.68,66045.0
2022-03-31,20.73,20.85,20.58,20.655,37344.0
2022-04-01,20.555,20.725,20.49,20.64,34947.0
2022-04-04,20.85,20.9,20.655,20.9,70744.0
2022-04-05,20.89,20.91,20.665,20.675,63257.0
2022-04-06,20.605,20.675,20.49,20.58,87050.0
2022-04-07,20.64,20.675,20.52,20.555,44462.0
2022-04-08,20.625,20.675,20.48,20.48,60007.0
2022-04-11,20.48,20.555,20.405,20.465,57540.0
2022-04-12,20.48,20.55,20.27,20.27,62731.0
2022-04-13,20.23,20.315,20.205,20.27,27199.0
2022-04-14,20.33,20.515,20.245,20.245,28253.0
2022-04-19,20.16,20.34,20.16,20.295,36863.0
2022-04-20,20.49,20.495,20.285,20.33,127061.0
2022-04-21,20.43,20.655,20.365,20.64,38240.0
2022-04-22,20.785,20.985,20.405,20.47,28175.0
2022-04-26,20.575,20.575,20.145,20.255,51059.0
2022-04-27,20.155,20.395,20.12,20.305,33697.0
2022-04-28,20.295,20.405,20.245,20.355,45386.0
2022-04-29,20.515,20.6,20.445,20.54,32841.0
2022-05-02,20.21,20.21,19.925,19.935,24075.0
2022-05-03,19.885,19.895,19.64,19.715,32989.0
2022-05-04,19.74,19.74,19.415,19.425,67658.0
2022-05-05,19.45,19.75,19.45,19.715,76799.0
2022-05-06,19.615,19.64,19.105,19.155,88197.0
2022-05-09,18.92,18.92,18.425,18.44,294729.0
2022-05-10,18.38,18.45,18.13,18.38,182201.0
2022-05-11,18.415,18.6,18.29,18.56,57992.0
2022-05-12,18.465,18.525,18.215,18.23,95275.0
2022-05-13,18.365,18.72,18.365,18.7,61735.0
2022-05-16,18.885,18.98,18.76,18.8,49749.0
2022-05-17,18.87,18.87,18.625,18.685,114779.0
2022-05-18,18.835,18.985,18.825,18.935,44679.0
2022-05-19,18.8,18.9,18.725,18.845,35342.0
2022-05-20,18.785,18.875,18.725,18.75,54324.0
2022-05-23,18.775,18.795,18.635,18.695,115313.0
2022-05-24,18.695,18.825,18.64,18.77,50959.0
2022-05-25,18.72,18.92,18.72,18.795,37061.0
2022-05-26,18.76,18.87,18.71,18.745,56497.0
2022-05-27,18.72,18.86,18.665,18.77,34672.0
2022-05-30,18.845,19.095,18.845,19.06,38221.0
2022-05-31,19.03,19.095,18.955,19.07,48309.0
2022-06-01,19.145,19.23,18.9,18.9,60834.0
2022-06-02,18.86,18.86,18.72,18.76,31998.0
2022-06-03,18.85,18.885,18.76,18.85,39713.0
2022-06-06,18.745,18.77,18.64,18.695,30490.0
2022-06-07,18.585,18.695,18.13,18.165,46156.0
2022-06-08,18.18,18.365,18.18,18.225,55251.0
2022-06-09,18.17,18.17,17.83,17.905,125811.0
2022-06-10,17.66,17.82,17.375,17.385,88058.0
2022-06-14,17.13,17.14,16.545,16.88,311251.0
2022-06-15,16.785,16.88,16.37,16.37,200287.0
2022-06-16,16.525,16.865,16.525,16.57,73008.0
2022-06-17,16.185,16.605,16.125,16.51,113896.0
2022-06-20,16.595,17.15,16.595,17.15,36079.0
2022-06-21,17.275,17.275,16.915,17.03,85248.0
2022-06-22,17.175,17.175,16.97,16.98,64680.0
2022-06-23,17.045,17.385,17.045,17.365,55949.0
2022-06-24,17.4,17.7,17.325,17.66,101647.0
2022-06-27,17.92,17.93,17.77,17.87,94450.0
2022-06-28,17.91,18.04,17.87,18.005,63041.0
2022-06-29,18.17,18.17,17.61,17.645,52791.0
2022-06-30,17.72,17.8,17.305,17.35,129952.0
2022-07-01,17.365,17.54,17.365,17.4,92953.0
2022-07-04,17.635,17.935,17.635,17.74,39688.0
2022-07-05,17.79,17.79,17.425,17.52,38035.0
2022-07-06,17.515,18.05,17.47,18.05,80022.0
2022-07-07,18.075,18.085,17.895,17.935,162170.0
2022-07-08,17.995,18.065,17.875,17.995,34149.0
2022-07-11,18.05,18.09,17.935,18.04,85662.0
2022-07-12,18.065,18.125,17.9,17.9,37251.0
2022-07-13,18.115,18.16,18.015,18.05,118247.0
2022-07-14,18.015,18.015,17.705,17.815,63824.0
2022-07-15,17.695,17.98,17.625,17.92,37865.0
2022-07-18,18.175,18.175,17.96,18.075,80634.0
2022-07-19,18.115,18.115,17.91,18.05,42563.0
2022-07-20,18.335,18.48,18.145,18.455,32524.0
2022-07-21,18.47,18.52,18.15,18.24,31390.0
2022-07-22,18.325,18.47,18.325,18.395,33366.0
2022-07-25,18.435,18.53,18.36,18.36,32562.0
2022-07-26,18.55,18.55,18.35,18.455,44191.0
2022-07-27,18.52,18.52,18.395,18.46,29919.0
2022-07-28,18.645,18.645,18.42,18.495,38045.0
2022-07-29,18.72,19.005,18.72,19.005,105127.0
2022-08-01,19.15,19.15,18.865,18.99,45571.0
2022-08-02,18.885,18.9,18.565,18.685,79150.0
2022-08-03,18.74,18.74,18.505,18.6,116874.0
2022-08-04,18.9,18.9,18.695,18.8,47746.0
2022-08-05,18.8,18.825,18.705,18.79,45543.0
2022-08-08,18.755,18.755,18.445,18.495,31241.0
2022-08-09,18.495,18.66,18.495,18.66,17382.0
2022-08-10,18.55,18.695,18.48,18.61,36280.0
2022-08-11,18.8,18.885,18.74,18.875,54933.0
2022-08-12,18.805,18.805,18.55,18.585,44117.0
2022-08-15,18.705,18.98,18.67,18.935,39455.0
2022-08-16,19.015,19.015,18.67,18.67,35959.0
2022-08-17,18.97,18.97,18.67,18.865,54974.0
2022-08-18,18.99,18.99,18.67,18.78,43934.0
2022-08-19,18.865,18.865,18.52,18.61,44379.0
2022-08-22,18.49,18.49,18.245,18.36,42506.0
2022-08-23,18.335,18.335,18.145,18.16,42352.0
2022-08-24,18.11,18.17,18.03,18.03,55084.0
2022-08-25,18.23,18.395,18.205,18.375,29881.0
2022-08-26,18.42,18.53,18.375,18.445,100052.0
2022-08-29,18.435,18.435,18.04,18.15,76987.0
2022-08-30,18.205,18.41,18.205,18.4,76555.0
2022-08-31,18.395,18.455,18.28,18.41,38714.0
2022-09-01,18.435,18.435,17.765,17.995,69149.0
2022-09-02,17.995,18.16,17.995,18.015,39796.0
2022-09-05,18.055,18.065,17.91,17.945,25091.0
2022-09-06,17.98,18.11,17.865,17.935,38664.0
2022-09-07,17.92,17.935,17.705,17.8,32811.0
2022-09-08,17.895,18.27,17.895,18.245,28401.0
2022-09-09,18.17,18.205,18.04,18.175,32756.0
2022-09-12,18.325,18.34,18.185,18.185,48113.0
2022-09-13,18.15,18.435,18.15,18.395,79570.0
2022-09-14,18.11,18.11,17.695,17.755,51649.0
2022-09-15,17.755,17.835,17.55,17.6,65517.0
2022-09-16,17.46,17.46,17.3,17.425,52593.0
2022-09-19,17.46,17.675,17.455,17.61,30984.0
2022-09-20,17.625,17.685,17.495,17.495,53659.0
2022-09-21,17.385,17.385,17.015,17.11,32709.0
2022-09-23,16.825,16.895,16.4,16.495,58876.0
2022-09-26,16.34,16.53,16.3,16.4,57412.0
2022-09-27,16.255,16.255,15.89,15.995,75345.0
2022-09-28,15.97,15.97,15.78,15.91,36868.0
2022-09-29,16.21,16.305,16.15,16.255,29392.0
2022-09-30,16.555,19.835,15.945,19.835,22562.0
2022-10-03,19.4,19.4,16.16,16.315,54736.0
2022-10-04,16.33,17.005,16.3,16.98,43463.0
2022-10-05,17.175,17.29,17.03,17.05,64455.0
2022-10-06,17.05,17.05,16.815,17.005,100622.0
2022-10-07,16.91,16.91,16.6,16.705,53146.0
2022-10-10,16.495,16.495,16.255,16.435,70566.0
2022-10-11,16.435,16.485,16.21,16.235,46009.0
2022-10-12,16.46,16.505,16.3,16.485,41028.0
2022-10-13,16.47,16.47,16.125,16.135,32920.0
2022-10-14,16.305,16.425,16.255,16.35,247406.0
2022-10-17,16.255,16.35,16.205,16.325,47529.0
2022-10-18,16.385,16.78,16.385,16.755,30557.0
2022-10-19,16.815,16.885,16.745,16.78,33911.0
2022-10-20,16.73,16.73,16.425,16.58,40250.0
2022-10-21,16.745,16.745,16.395,16.395,27238.0
2022-10-24,16.625,16.745,16.58,16.625,51841.0
2022-10-25,16.66,16.895,16.635,16.85,46430.0
2022-10-26,17.05,17.325,17.05,17.3,33020.0
2022-10-27,17.42,17.42,17.255,17.315,55180.0
2022-10-28,17.245,17.53,17.245,17.515,39643.0
2022-10-31,17.79,17.86,17.565,17.825,45256.0
2022-11-01,17.895,18.125,17.77,18.115,37862.0
2022-11-02,18.11,18.11,17.86,17.925,57744.0
2022-11-03,17.755,17.755,17.395,17.575,62222.0
2022-11-04,17.575,17.645,17.385,17.52,32022.0
2022-11-07,17.54,17.55,17.42,17.435,35607.0
2022-11-08,17.42,17.455,17.33,17.455,32816.0
2022-11-09,17.435,17.765,17.435,17.765,25180.0
2022-11-10,17.78,17.8,17.66,17.755,33208.0
2022-11-11,18.11,18.48,18.1,18.375,112049.0
2022-11-14,18.385,18.385,18.03,18.11,24350.0
2022-11-15,18.085,18.085,17.805,17.805,49333.0
2022-11-16,17.865,17.935,17.755,17.865,53292.0
2022-11-17,17.9,18.04,17.73,17.995,28684.0
2022-11-18,18.11,18.15,17.97,17.97,41501.0
2022-11-21,17.97,18.16,17.97,17.98,33487.0
2022-11-22,18.04,18.15,18.005,18.075,62510.0
2022-11-23,18.28,18.28,17.92,17.92,64896.0
2022-11-24,17.99,18.135,17.98,18.1,235966.0
2022-11-25,18.255,18.41,18.16,18.395,35023.0
2022-11-28,18.445,18.555,18.375,18.42,49154.0
2022-11-29,18.445,18.49,18.375,18.4,29862.0
2022-11-30,18.435,18.61,18.335,18.61,49704.0
2022-12-01,18.825,18.92,18.71,18.815,214168.0
2022-12-02,18.885,18.885,18.42,18.445,85819.0
2022-12-05,18.49,18.625,18.43,18.54,75223.0
2022-12-06,18.54,18.54,18.315,18.35,64388.0
2022-12-07,18.335,18.335,18.11,18.22,39406.0
2022-12-08,18.21,18.28,18.115,18.28,35161.0
2022-12-09,18.24,18.35,18.15,18.205,28437.0
2022-12-12,18.23,18.35,18.195,18.28,114164.0
2022-12-13,18.325,18.325,18.265,18.305,32108.0
2022-12-14,18.6,18.66,18.46,18.575,74229.0
2022-12-15,18.815,18.815,18.42,18.42,47534.0
2022-12-16,18.175,18.505,18.11,18.445,75882.0
2022-12-19,18.505,18.505,18.22,18.255,80083.0
2022-12-20,18.28,18.28,17.615,17.635,40312.0
2022-12-21,17.765,18.175,17.765,18.1,51247.0
2022-12-22,18.125,18.195,18.015,18.15,50167.0
2022-12-23,18.02,18.11,17.955,18.11,124203.0
2022-12-28,18.11,18.15,18.005,18.02,17792.0
2022-12-29,18.1,18.115,17.92,18.115,50081.0
2022-12-30,18.46,18.46,18.105,18.195,49289.0
2023-01-03,18.22,18.22,17.885,18.005,33597.0
2023-01-04,18.175,18.23,18.045,18.2,56680.0
2023-01-05,18.325,18.52,18.23,18.23,24636.0
2023-01-06,18.245,18.245,17.945,18.005,65580.0
2023-01-09,18.415,18.415,18.13,18.16,48271.0
2023-01-10,18.275,18.275,18.105,18.15,35835.0
2023-01-11,18.15,18.475,18.15,18.46,35891.0
2023-01-12,18.74,18.78,18.545,18.62,44495.0
2023-01-13,18.715,18.875,18.65,18.735,38872.0
2023-01-16,18.785,18.935,18.655,18.715,30102.0
2023-01-17,18.77,19.06,18.77,19.045,69340.0
2023-01-18,19.025,19.205,18.855,18.9,38771.0
2023-01-19,18.9,19.07,18.895,18.935,70169.0
2023-01-20,18.885,18.965,18.75,18.93,59388.0
2023-01-23,19.115,19.125,18.805,19.035,49778.0
2023-01-24,19.095,19.345,19.08,19.325,32586.0
2023-01-25,19.44,19.47,19.195,19.195,66175.0
2023-01-27,19.245,19.345,19.195,19.31,163078.0
2023-01-30,19.52,19.575,19.39,19.53,52247.0
2023-01-31,19.405,19.52,19.245,19.3,42243.0
2023-02-01,19.505,19.68,19.435,19.54,56999.0
2023-02-02,19.61,19.91,19.61,19.725,66624.0
2023-02-03,19.875,20.185,19.875,20.16,85047.0
2023-02-06,20.16,20.16,19.85,19.895,24021.0
2023-02-07,19.885,19.885,19.505,19.53,53277.0
2023-02-08,19.51,19.51,19.435,19.45,58475.0
2023-02-09,19.44,19.44,19.095,19.16,59687.0
2023-02-10,19.01,19.085,18.945,19.035,28627.0
2023-02-13,19.035,19.16,19.015,19.025,46033.0
2023-02-14,19.195,19.32,19.16,19.21,25984.0
2023-02-15,19.195,19.355,19.195,19.29,39683.0
2023-02-16,19.38,19.67,19.31,19.665,63205.0
2023-02-17,19.51,19.565,19.36,19.39,92297.0
2023-02-20,19.425,19.425,19.195,19.22,59869.0
2023-02-21,19.255,19.255,18.91,19.035,35251.0
2023-02-22,19.025,19.245,18.93,19.125,54396.0
2023-02-23,19.16,19.16,19.045,19.13,43190.0
2023-02-24,19.16,19.495,19.16,19.37,37469.0
2023-02-27,19.38,19.38,18.99,19.05,53435.0
2023-02-28,19.035,19.355,19.035,19.255,47370.0
2023-03-01,19.24,19.24,18.945,18.945,113014.0
2023-03-02,18.97,18.97,18.725,18.785,46873.0
2023-03-03,18.97,18.97,18.75,18.83,30372.0
2023-03-06,18.945,19.14,18.83,19.115,30432.0
2023-03-07,19.255,19.255,18.945,19.195,59434.0
2023-03-08,19.035,19.095,18.99,19.06,55671.0
2023-03-09,19.185,19.29,19.07,19.085,34352.0
2023-03-10,18.935,18.935,18.69,18.69,31836.0
2023-03-13,18.68,18.68,18.325,18.54,44225.0
2023-03-14,18.485,18.545,18.185,18.43,54010.0
2023-03-15,18.495,18.735,18.485,18.655,67503.0
2023-03-16,18.68,18.69,18.345,18.67,32089.0
2023-03-17,18.51,18.52,18.24,18.355,42208.0
2023-03-20,18.195,18.195,17.885,17.89,68604.0
2023-03-21,17.97,18.13,17.945,18.025,66691.0
2023-03-22,18.13,18.13,17.77,17.93,40178.0
2023-03-23,17.75,17.805,17.62,17.785,35019.0
2023-03-24,17.705,18.06,17.655,18.06,41099.0
2023-03-27,17.83,18.025,17.74,17.935,52666.0
2023-03-28,18.06,18.06,17.92,17.98,49759.0
2023-03-29,17.97,17.98,17.885,17.89,32548.0
2023-03-30,17.885,18.0,17.84,17.855,55075.0
2023-03-31,17.92,18.105,17.92,17.99,61304.0
2023-04-03,18.24,18.315,18.13,18.315,65735.0
2023-04-04,18.59,18.625,18.28,18.625,50214.0
2023-04-05,18.54,19.015,18.355,19.015,76388.0
2023-04-06,18.44,18.44,18.06,18.06,30494.0
2023-04-11,18.07,19.015,18.07,19.015,30976.0
2023-04-12,18.43,18.475,18.245,18.315,59061.0
2023-04-13,18.325,18.415,18.195,18.415,78852.0
2023-04-14,18.325,18.425,18.325,18.415,35832.0
2023-04-17,18.475,18.645,18.38,18.61,38310.0
2023-04-18,18.61,18.725,18.48,18.54,54965.0
2023-04-19,18.43,18.575,18.415,18.495,24835.0
2023-04-20,18.575,18.83,18.575,18.67,60879.0
2023-04-21,18.665,18.715,18.585,18.625,63444.0
2023-04-24,18.705,18.855,18.62,18.805,50611.0
2023-04-26,18.78,18.93,18.67,18.82,66129.0
2023-04-27,18.855,18.855,18.61,18.78,52780.0
2023-04-28,18.61,19.07,18.61,19.05,60681.0
2023-05-01,19.07,19.23,19.06,19.13,44117.0
2023-05-02,19.07,19.14,18.645,18.655,41988.0
2023-05-03,18.7,18.7,18.265,18.43,48084.0
2023-05-04,18.37,18.875,18.37,18.865,61360.0
2023-05-05,18.865,19.24,18.865,19.22,57242.0
2023-05-08,19.28,19.3,19.16,19.24,81478.0
2023-05-09,19.13,19.15,18.955,19.015,74108.0
2023-05-10,18.97,19.13,18.875,18.99,53698.0
2023-05-11,19.085,19.105,19.0,19.015,57664.0
2023-05-12,19.105,19.175,19.025,19.105,51265.0
2023-05-15,19.13,19.28,19.07,19.265,46402.0
2023-05-16,19.245,19.245,19.08,19.165,44908.0
2023-05-17,19.125,19.125,19.01,19.06,123905.0
2023-05-18,19.185,19.185,18.865,18.865,36136.0
2023-05-19,18.945,19.06,18.935,19.045,64959.0
2023-05-22,19.045,19.08,18.895,18.9,37930.0
2023-05-23,18.965,19.085,18.9,19.07,51686.0
2023-05-24,19.0,19.0,18.85,18.875,67354.0
2023-05-25,18.785,18.815,18.665,18.77,38671.0
2023-05-26,18.74,18.74,18.61,18.665,61040.0
2023-05-29,18.895,19.025,18.865,19.015,65095.0
2023-05-30,18.98,18.98,18.785,18.82,77217.0
2023-05-31,18.865,18.865,18.52,18.545,75318.0
2023-06-01,18.54,18.69,18.53,18.69,55465.0
2023-06-02,18.655,18.82,18.61,18.785,75760.0
2023-06-05,18.865,19.01,18.855,18.92,51742.0
2023-06-06,18.815,18.945,18.665,18.785,86103.0
2023-06-07,18.805,18.805,18.6,18.665,53991.0
2023-06-08,18.59,18.59,18.195,18.29,56624.0
2023-06-09,18.175,18.345,18.165,18.165,28155.0
2023-06-13,18.15,18.315,18.005,18.15,55047.0
2023-06-14,18.29,18.36,17.955,18.015,99570.0
2023-06-15,17.89,18.15,17.89,18.105,104705.0
2023-06-16,18.105,18.335,18.06,18.335,47343.0
2023-06-19,18.29,18.36,18.16,18.36,47671.0
2023-06-20,18.405,18.705,18.355,18.62,51301.0
2023-06-21,18.61,19.035,18.59,19.035,35354.0
2023-06-22,18.625,18.625,17.99,18.12,115902.0
2023-06-23,18.06,18.06,17.62,17.635,68019.0
2023-06-26,17.635,17.735,17.54,17.635,73120.0
2023-06-27,17.885,18.05,17.785,18.005,54201.0
2023-06-28,18.045,18.855,18.005,18.855,76512.0
2023-06-29,18.67,18.67,18.355,18.37,69479.0
2023-06-30,18.58,18.58,18.18,18.425,58168.0
2023-07-03,18.625,18.625,18.26,18.46,38918.0
2023-07-04,18.495,18.86,18.45,18.695,54770.0
2023-07-05,18.66,18.725,18.56,18.64,86471.0
2023-07-06,18.995,18.995,18.47,18.57,45629.0
2023-07-07,18.395,18.395,18.08,18.125,103723.0
2023-07-10,18.17,18.17,17.94,18.025,46748.0
2023-07-11,18.05,18.285,18.025,18.215,35139.0
2023-07-12,18.425,18.46,18.295,18.295,38154.0
2023-07-13,18.64,18.825,18.635,18.815,32412.0
2023-07-14,18.815,19.025,18.75,19.015,72518.0
2023-07-17,18.97,19.04,18.735,18.96,34256.0
2023-07-18,18.97,18.98,18.66,18.695,54192.0
2023-07-19,18.735,18.98,18.705,18.925,51578.0
2023-07-20,19.095,19.135,18.84,18.88,32061.0
2023-07-21,18.905,18.905,18.64,18.775,69412.0
2023-07-24,18.795,19.015,18.74,19.015,61867.0
2023-07-25,19.015,19.015,18.78,18.87,50422.0
2023-07-26,18.885,18.925,18.685,18.685,106759.0
2023-07-27,18.87,19.44,18.87,19.38,52997.0
2023-07-28,19.415,19.415,18.825,19.135,57801.0
2023-07-31,19.185,19.185,19.035,19.185,56166.0
2023-08-01,19.185,19.595,18.985,19.24,102332.0
2023-08-02,19.17,19.17,18.825,18.85,31034.0
2023-08-03,18.895,18.895,18.635,18.695,53568.0
2023-08-04,18.715,18.715,18.45,18.595,44140.0
2023-08-07,18.325,18.785,18.325,18.725,54643.0
2023-08-08,18.685,18.705,18.57,18.595,43189.0
2023-08-09,18.55,18.635,18.415,18.515,49369.0
2023-08-10,18.74,18.74,18.44,18.515,43729.0
2023-08-11,18.55,18.635,18.505,18.585,80643.0
2023-08-14,18.405,18.64,18.34,18.44,51904.0
2023-08-15,18.37,18.435,18.195,18.235,58832.0
2023-08-16,18.17,18.38,18.095,18.25,54074.0
2023-08-17,18.205,18.37,18.005,18.34,51390.0
2023-08-18,18.205,19.235,18.185,19.235,33451.0
2023-08-21,18.505,18.595,18.395,18.505,63373.0
2023-08-22,18.515,18.735,18.425,18.725,31363.0
2023-08-23,18.66,18.76,18.66,18.66,37853.0
2023-08-24,18.695,18.86,18.675,18.77,30725.0
2023-08-25,18.55,18.57,18.395,18.56,39411.0
2023-08-28,18.625,18.685,18.56,18.64,93253.0
2023-08-29,18.595,18.75,18.595,18.685,53167.0
2023-08-30,18.795,19.05,18.795,18.98,35137.0
2023-08-31,19.025,19.16,18.98,19.06,39095.0
2023-09-01,18.995,18.995,18.84,18.915,36199.0
2023-09-04,18.915,19.08,18.915,18.98,37918.0
2023-09-05,18.98,18.98,18.795,18.885,50573.0
2023-09-06,18.795,18.815,18.68,18.68,42710.0
2023-09-07,18.715,18.715,18.46,18.56,53722.0
2023-09-08,18.56,18.595,18.47,18.535,93207.0
2023-09-11,18.525,18.525,18.25,18.37,89238.0
2023-09-12,18.535,18.535,18.285,18.505,48421.0
2023-09-13,18.38,18.38,18.14,18.26,25644.0
2023-09-14,18.295,18.45,18.185,18.35,73996.0
2023-09-15,18.505,18.76,18.35,18.405,56054.0
2023-09-18,18.405,18.405,18.295,18.37,25936.0
2023-09-19,18.415,18.415,18.06,18.16,57819.0
2023-09-20,18.17,18.235,18.005,18.05,49412.0
2023-09-21,18.15,18.16,17.84,17.905,91322.0
2023-09-22,17.73,17.73,17.48,17.58,61752.0
2023-09-25,17.64,17.75,17.405,17.75,41750.0
2023-09-26,17.74,17.74,17.43,17.57,47350.0
2023-09-27,17.605,17.64,17.425,17.64,170840.0
2023-09-28,17.64,17.64,17.48,17.53,102269.0
2023-09-29,17.56,17.605,17.44,17.525,76946.0
2023-10-02,17.395,17.96,17.38,17.96,27138.0
2023-10-03,17.28,17.28,17.08,17.095,98037.0
2023-10-04,17.085,17.085,16.895,16.97,130420.0
2023-10-05,16.695,17.34,16.695,17.33,53199.0
2023-10-06,17.315,17.34,17.16,17.325,25819.0
2023-10-09,17.325,17.35,17.17,17.215,87454.0
2023-10-10,17.37,17.57,17.36,17.55,96745.0
2023-10-11,17.66,17.685,17.505,17.57,76478.0
2023-10-12,17.83,17.83,17.705,17.785,61344.0
2023-10-13,17.67,17.67,17.38,17.44,81061.0
2023-10-16,17.47,17.47,17.305,17.305,39992.0
2023-10-17,17.43,17.45,17.33,17.44,74121.0
2023-10-18,17.43,17.46,17.33,17.415,78595.0
2023-10-19,17.33,17.33,17.085,17.18,66798.0
2023-10-20,17.105,17.115,16.885,17.115,60053.0
2023-10-23,17.04,17.07,16.915,17.04,57797.0
2023-10-24,17.06,17.13,16.985,17.015,60702.0
2023-10-25,17.085,17.085,16.625,16.66,80693.0
2023-10-26,16.64,16.64,16.26,16.305,59403.0
2023-10-27,16.285,16.43,16.285,16.325,42115.0
2023-10-30,16.185,16.225,16.03,16.125,47055.0
2023-10-31,16.305,16.36,16.175,16.23,47512.0
2023-11-01,16.27,16.505,16.27,16.475,73396.0
2023-11-02,16.785,17.005,16.785,16.895,81575.0
2023-11-03,17.24,17.36,17.205,17.26,50341.0
2023-11-06,17.305,17.37,17.25,17.33,19312.0
2023-11-07,17.26,17.33,17.125,17.295,40425.0
2023-11-08,17.37,17.485,17.35,17.405,75653.0
2023-11-09,17.525,17.58,17.395,17.44,38202.0
2023-11-10,17.43,17.46,17.28,17.45,53012.0
2023-11-13,17.425,17.425,17.26,17.26,101111.0
2023-11-14,17.325,17.505,17.325,17.475,30873.0
2023-11-15,17.78,18.36,17.78,18.35,51191.0
2023-11-16,18.215,18.405,18.115,18.15,78551.0
2023-11-17,18.215,18.45,17.995,18.45,133801.0
2023-11-20,18.225,18.225,17.96,17.98,50346.0
2023-11-21,18.185,18.185,17.84,17.84,47575.0
2023-11-22,17.84,17.87,17.55,17.57,59188.0
2023-11-23,17.67,17.67,17.15,17.15,69835.0
2023-11-24,17.585,17.725,17.585,17.68,32105.0
2023-11-27,17.685,17.76,17.46,17.46,53809.0
2023-11-28,17.315,17.68,17.315,17.64,28122.0
2023-11-29,17.74,18.005,17.63,17.815,32171.0
2023-11-30,17.86,17.915,17.625,17.895,75212.0
2023-12-01,17.985,17.985,17.77,17.96,248867.0
2023-12-04,17.96,18.34,17.96,18.235,47725.0
2023-12-05,18.18,18.18,17.94,18.015,140290.0
2023-12-06,18.015,18.595,18.015,18.585,43967.0
2023-12-07,18.585,18.64,18.54,18.635,129157.0
2023-12-08,18.66,18.75,18.44,18.735,234632.0
2023-12-11,19.06,19.06,18.715,18.78,101860.0
2023-12-12,18.895,18.985,18.74,18.96,131094.0
2023-12-13,18.97,19.07,18.885,19.005,88565.0
2023-12-14,19.415,19.85,19.415,19.805,221920.0
2023-12-15,19.88,19.915,19.625,19.65,98755.0
2023-12-18,19.695,19.695,19.26,19.335,98311.0
2023-12-19,19.305,19.535,19.26,19.435,132970.0
2023-12-20,19.47,19.705,19.46,19.705,75897.0
2023-12-21,19.74,19.74,19.415,19.46,47946.0
2023-12-22,19.385,19.535,19.36,19.48,57589.0
2023-12-27,19.635,19.78,19.58,19.74,31809.0
2023-12-28,19.825,20.015,19.75,20.015,44371.0
2023-12-29,20.04,20.04,18.985,18.985,32347.0
2024-01-02,19.735,20.06,19.735,19.81,30378.0
2024-01-03,19.67,19.67,19.415,19.425,25491.0
2024-01-04,19.36,19.415,19.24,19.38,116869.0
2024-01-05,19.38,19.62,19.285,19.37,57564.0
2024-01-08,19.425,19.455,19.265,19.35,34527.0
2024-01-09,19.545,19.605,19.5,19.5,26291.0
2024-01-10,19.5,19.67,19.49,19.64,80983.0
2024-01-11,19.995,19.995,19.735,19.735,35327.0
2024-01-12,19.66,19.825,19.62,19.78,18901.0
2024-01-15,19.92,19.92,19.685,19.8,22218.0
2024-01-16,19.715,19.725,19.465,19.465,27792.0
2024-01-17,19.62,19.695,19.38,19.425,78556.0
2024-01-18,19.155,19.165,18.97,18.97,2399701.0
2024-01-19,19.135,19.21,19.015,19.055,38713.0
2024-01-22,19.25,19.305,19.185,19.265,122351.0
2024-01-23,19.22,19.295,19.175,19.185,10646.0
2024-01-24,19.185,19.425,19.09,19.405,65021.0
2024-01-25,19.52,19.54,19.165,19.275,54748.0
2024-01-29,19.275,19.545,19.275,19.51,76354.0
2024-01-30,19.595,19.755,19.595,19.745,66201.0
2024-01-31,19.8,20.19,19.65,20.07,177769.0
2024-02-01,20.34,20.34,19.82,19.845,85911.0
2024-02-02,20.09,20.34,20.08,20.32,120010.0
2024-02-05,20.155,20.19,19.9,19.94,24532.0
2024-02-06,19.94,19.96,19.68,19.93,43251.0
2024-02-07,19.93,20.275,19.93,19.95,68919.0
2024-02-08,20.34,20.575,20.315,20.49,98020.0
2024-02-09,20.49,20.555,20.38,20.535,32044.0
2024-02-12,20.565,20.565,20.455,20.47,30996.0
2024-02-13,20.53,20.63,20.47,20.47,45819.0
2024-02-14,20.35,20.35,20.035,20.2,83528.0
2024-02-15,20.53,20.75,20.3,20.67,39674.0
2024-02-16,20.81,21.04,20.63,20.63,46617.0
2024-02-19,20.65,21.235,20.265,21.235,36047.0
2024-02-20,20.405,20.91,20.305,20.91,39868.0
2024-02-21,20.675,20.675,20.34,20.35,55419.0
2024-02-22,20.5,20.5,20.145,20.425,44069.0
2024-02-23,20.51,20.565,20.35,20.35,47446.0
2024-02-26,20.425,20.435,20.175,20.24,73956.0
2024-02-27,20.21,20.21,20.005,20.09,36354.0
2024-02-28,20.175,20.19,20.005,20.165,43156.0
2024-02-29,20.23,20.425,20.06,20.33,89881.0
2024-03-01,20.36,20.47,20.23,20.415,190100.0
2024-03-04,20.34,20.79,20.34,20.63,51113.0
2024-03-05,20.63,20.63,20.455,20.575,46645.0
2024-03-06,20.53,20.64,20.445,20.61,37340.0
2024-03-07,20.66,20.77,20.585,20.675,36676.0
2024-03-08,20.675,21.095,20.675,21.09,29317.0
2024-03-11,21.09,21.09,20.89,20.965,12924.0
2024-03-12,21.095,21.125,20.88,21.005,26533.0
2024-03-13,21.02,21.145,21.005,21.06,81544.0
2024-03-14,20.985,21.145,20.95,21.03,85898.0
2024-03-15,20.95,21.315,20.835,21.18,111195.0
2024-03-18,21.22,21.235,20.95,21.005,25268.0
2024-03-19,21.005,21.17,21.005,21.16,44651.0
2024-03-20,21.18,21.23,21.07,21.125,53489.0
2024-03-21,21.22,21.425,21.22,21.34,78494.0
2024-03-22,21.36,21.565,21.36,21.48,21202.0
2024-03-25,21.5,21.935,21.45,21.935,24177.0
2024-03-26,21.665,21.92,21.47,21.65,171188.0
2024-03-27,21.655,21.655,21.51,21.6,24621.0
2024-03-28,21.665,22.07,21.665,21.995,57560.0
2024-04-02,21.965,22.0,21.79,21.815,99021.0
2024-04-03,21.74,21.965,21.005,21.965,67928.0
2024-04-04,21.75,21.75,21.145,21.21,18390.0
2024-04-05,21.655,21.655,21.08,21.095,30220.0
2024-04-08,21.31,21.37,21.2,21.245,22825.0
2024-04-09,21.22,21.235,21.04,21.04,20406.0
2024-04-10,20.965,21.19,20.965,21.17,15408.0
2024-04-11,20.855,20.855,20.5,20.79,32505.0
2024-04-12,20.675,20.705,20.545,20.595,23993.0
2024-04-15,20.585,20.585,20.36,20.37,26592.0
2024-04-16,20.24,20.24,19.89,19.995,16311.0
2024-04-17,20.08,20.08,19.95,19.985,28925.0
2024-04-18,20.035,20.19,19.9,20.18,36831.0
2024-04-19,20.18,20.19,19.63,19.875,26499.0
2024-04-22,19.875,20.21,19.875,20.115,38950.0
2024-04-23,20.295,20.425,20.265,20.295,58316.0
2024-04-24,20.34,20.455,20.025,20.06,59517.0
2024-04-26,20.025,20.025,19.565,19.615,33669.0
2024-04-29,19.825,20.05,19.825,19.965,25679.0
2024-04-30,20.07,20.07,19.94,19.995,29805.0
2024-05-01,19.78,19.855,19.715,19.79,38272.0
2024-05-02,19.835,19.895,19.79,19.8,680759.0
2024-05-03,19.865,20.06,19.865,19.995,94824.0
2024-05-06,20.2,20.2,20.05,20.1,31457.0
2024-05-07,20.22,20.38,20.18,20.36,25551.0
2024-05-08,20.685,20.685,20.46,20.52,84754.0
2024-05-09,20.535,20.535,20.285,20.285,33453.0
2024-05-10,20.295,20.5,20.295,20.405,32734.0
2024-05-13,20.405,20.415,20.23,20.305,31191.0
2024-05-14,20.355,20.37,20.175,20.175,48574.0
2024-05-15,20.25,20.455,20.25,20.405,50209.0
2024-05-16,20.51,21.16,20.51,21.08,119100.0
2024-05-17,20.985,20.985,20.61,20.61,53192.0
2024-05-20,20.61,20.61,20.405,20.51,77489.0
2024-05-21,20.51,20.63,20.5,20.545,24064.0
2024-05-22,20.405,20.65,20.405,20.535,34123.0
2024-05-23,20.415,20.47,20.23,20.395,41660.0
2024-05-24,20.255,20.255,20.025,20.08,37333.0
2024-05-27,20.08,20.25,20.08,20.23,38008.0
2024-05-28,20.22,20.35,20.21,20.32,50526.0
2024-05-29,20.22,20.22,19.985,20.05,66512.0
2024-05-30,19.865,19.975,19.76,19.76,22469.0
2024-05-31,20.145,20.255,20.03,20.08,36023.0
2024-06-03,20.255,20.36,20.125,20.125,47225.0
2024-06-04,20.285,20.405,19.695,19.695,26898.0
2024-06-05,20.285,20.6,20.285,20.445,48816.0
2024-06-06,20.565,20.705,20.305,20.305,37310.0
2024-06-07,20.46,20.585,20.425,20.545,30684.0
2024-06-11,20.36,20.36,19.995,20.015,66135.0
2024-06-12,20.015,20.035,19.82,19.845,39657.0
2024-06-13,20.025,20.21,20.015,20.05,47878.0
2024-06-14,20.125,20.125,19.865,19.91,72861.0
2024-06-17,19.79,20.015,19.77,19.79,32452.0
2024-06-18,19.81,20.005,19.81,19.825,74121.0
2024-06-19,19.93,20.015,19.895,19.92,41201.0
2024-06-20,19.755,19.995,19.755,19.94,46686.0
2024-06-21,20.105,20.135,20.035,20.135,68794.0
2024-06-24,20.07,20.175,20.0,20.04,26207.0
2024-06-25,20.18,20.46,20.18,20.405,27306.0
2024-06-26,20.315,20.425,20.015,20.015,67765.0
2024-06-27,20.005,20.005,19.595,19.755,47485.0
2024-06-28,19.945,20.145,19.75,19.8,79282.0
2024-07-01,19.705,19.98,19.635,19.915,43458.0
2024-07-02,19.915,20.01,19.635,19.76,73289.0
2024-07-03,19.885,19.99,19.76,19.99,40737.0
2024-07-04,20.01,20.165,19.925,20.05,73819.0
2024-07-05,20.02,20.075,19.885,19.98,88259.0
2024-07-08,19.98,20.03,19.865,19.875,41080.0
2024-07-09,19.845,20.19,19.845,20.075,72288.0
2024-07-10,20.075,20.105,19.915,20.02,75200.0
2024-07-11,20.325,20.395,20.24,20.385,121639.0
2024-07-12,20.595,21.105,20.595,20.99,57873.0
2024-07-15,21.085,21.38,21.065,21.34,45161.0
2024-07-16,21.38,21.475,21.265,21.43,33516.0
2024-07-17,21.64,21.8,21.57,21.775,97082.0
2024-07-18,21.8,21.8,21.39,21.39,112112.0
2024-07-19,21.245,21.245,21.015,21.12,41443.0
2024-07-22,21.16,21.16,21.045,21.12,30614.0
2024-07-23,21.11,21.255,21.11,21.2,45029.0
2024-07-24,21.17,21.17,20.91,20.92,83201.0
2024-07-25,20.91,20.91,20.69,20.76,35945.0
2024-07-26,20.97,21.055,20.46,20.46,137841.0
2024-07-29,21.085,21.225,21.005,21.225,43140.0
2024-07-30,21.225,21.225,21.005,21.13,27823.0
2024-07-31,21.225,21.795,21.225,21.795,46553.0
2024-08-01,21.85,21.965,21.475,21.475,122038.0
2024-08-02,21.62,21.68,21.35,21.505,131857.0
2024-08-05,21.44,21.44,20.805,20.845,23057.0
2024-08-06,20.605,20.995,20.605,20.92,81970.0
2024-08-07,20.865,21.285,20.795,21.16,64285.0
2024-08-08,20.98,20.98,20.615,20.825,70083.0
2024-08-09,20.92,21.245,20.92,21.225,65646.0
2024-08-12,21.255,21.42,21.11,21.18,53241.0
2024-08-13,21.235,21.45,21.235,21.335,127804.0
2024-08-14,21.495,21.58,21.36,21.41,26546.0
2024-08-15,21.59,21.755,21.485,21.6,53012.0
2024-08-16,21.755,21.755,21.65,21.755,82409.0
2024-08-19,21.765,21.925,21.685,21.84,82373.0
2024-08-20,21.84,21.84,21.4,21.42,113184.0
2024-08-21,21.59,21.68,21.505,21.64,92664.0
2024-08-22,21.64,21.915,21.64,21.88,52040.0
2024-08-23,21.945,21.995,21.84,21.915,44743.0
2024-08-26,22.025,22.245,21.995,22.245,66664.0
2024-08-27,22.31,22.31,22.145,22.185,80580.0
2024-08-28,22.195,22.195,21.965,22.14,88053.0
2024-08-29,22.07,22.165,22.015,22.11,27574.0
2024-08-30,22.185,22.34,22.185,22.28,43439.0
2024-09-02,22.28,22.59,22.205,22.59,49237.0
2024-09-03,22.395,22.6,22.395,22.6,49829.0
2024-09-04,22.51,22.51,22.255,22.31,60341.0
2024-09-05,22.645,22.78,22.37,22.78,89317.0
2024-09-06,22.705,22.96,22.615,22.885,31078.0
2024-09-09,22.77,23.19,22.73,23.125,275140.0
2024-09-10,23.21,23.25,23.125,23.155,52917.0
2024-09-11,23.095,23.28,23.04,23.145,85651.0
2024-09-12,23.105,23.43,23.105,23.41,51884.0
2024-09-13,23.43,23.73,23.405,23.545,83103.0
2024-09-16,23.605,23.71,23.595,23.625,73538.0
2024-09-17,23.635,23.795,23.615,23.74,121369.0
2024-09-18,23.7,23.765,23.49,23.49,122758.0
2024-09-19,23.67,24.035,23.67,23.98,47629.0
2024-09-20,23.985,24.235,23.9,23.94,54158.0
2024-09-23,23.91,23.91,23.49,23.51,39468.0
2024-09-24,23.51,23.615,23.45,23.615,82455.0
2024-09-25,23.65,23.68,23.47,23.565,56262.0
2024-09-26,23.7,23.765,23.615,23.69,72625.0
2024-09-27,23.69,23.765,23.52,23.52,45274.0
2024-09-30,23.71,23.71,23.385,23.385,104159.0
2024-10-01,23.375,23.515,23.23,23.45,53298.0
2024-10-02,23.42,23.42,23.2,23.23,28021.0
2024-10-03,23.27,23.555,23.27,23.545,103042.0
2024-10-04,23.625,23.625,23.335,23.545,40570.0
2024-10-07,23.375,23.405,23.065,23.315,45073.0
2024-10-08,23.335,23.43,23.22,23.375,42050.0
2024-10-09,23.41,23.51,23.305,23.325,36941.0
2024-10-10,23.335,23.52,23.27,23.335,43539.0
2024-10-11,23.345,23.345,23.155,23.28,31914.0
2024-10-14,23.325,23.47,23.24,23.24,32161.0
2024-10-15,23.29,23.48,23.29,23.45,48106.0
2024-10-16,23.48,23.525,23.305,23.375,77216.0
2024-10-17,23.555,23.87,23.555,23.72,83259.0
2024-10-18,23.73,23.795,23.28,23.325,88639.0
2024-10-21,23.45,23.69,23.385,23.46,32522.0
2024-10-22,23.385,23.45,22.965,23.0,58824.0
2024-10-23,23.115,23.23,22.97,22.97,38454.0
2024-10-24,22.99,23.18,22.96,22.99,41063.0
2024-10-25,22.96,23.06,22.8,22.82,61716.0
2024-10-28,22.74,22.83,22.615,22.615,40491.0
2024-10-29,22.79,22.845,22.635,22.675,65179.0
2024-10-30,22.675,22.79,22.56,22.705,68253.0
2024-10-31,22.705,22.845,22.655,22.675,66354.0
2024-11-01,22.615,22.635,22.485,22.625,39514.0
2024-11-04,22.645,22.695,22.5,22.5,34150.0
2024-11-05,22.5,22.615,22.5,22.52,20550.0
2024-11-06,22.8,23.325,22.425,23.325,70922.0
2024-11-07,22.57,22.57,21.795,21.88,35432.0
2024-11-08,22.14,22.29,22.12,22.185,45279.0
2024-11-11,22.255,22.445,22.185,22.34,43609.0
2024-11-12,22.425,22.58,22.31,22.56,60802.0
2024-11-13,22.425,22.425,22.195,22.385,110484.0
2024-11-14,22.3,22.51,22.3,22.385,69955.0
2024-11-15,22.475,22.685,22.475,22.51,93155.0
2024-11-18,22.51,22.59,22.465,22.56,184328.0
2024-11-19,22.57,22.865,22.57,22.695,33070.0
2024-11-20,22.77,22.77,22.32,22.35,38316.0
2024-11-21,22.195,22.375,22.195,22.27,46410.0
2024-11-22,22.625,22.625,22.475,22.55,45200.0
2024-11-25,22.635,23.06,22.635,22.905,105535.0
2024-11-26,23.145,23.145,22.905,22.905,36231.0
2024-11-27,23.05,23.155,22.96,23.135,67334.0
2024-11-28,23.175,23.305,23.01,23.19,72359.0
2024-11-29,23.18,23.18,22.935,22.935,60470.0
2024-12-02,22.98,23.085,22.96,23.01,25222.0
2024-12-03,23.175,23.19,23.02,23.125,50817.0
2024-12-04,22.855,22.895,22.54,22.77,38013.0
2024-12-05,23.03,23.03,22.52,22.53,64963.0
2024-12-06,22.79,22.79,22.36,22.375,43789.0
2024-12-09,22.455,22.455,22.12,22.12,55433.0
2024-12-10,22.26,22.35,21.795,21.955,223624.0
2024-12-11,22.025,22.12,21.955,22.09,50918.0
2024-12-12,22.13,22.13,21.765,21.765,97735.0
2024-12-13,21.715,21.775,21.685,21.735,76491.0
2024-12-16,21.705,21.735,21.45,21.45,60434.0
2024-12-17,21.45,21.735,21.45,21.61,51994.0
2024-12-18,21.62,21.925,21.62,21.795,88674.0
2024-12-19,21.565,21.565,21.275,21.42,91764.0
2024-12-20,21.43,21.43,21.295,21.34,204994.0
2024-12-23,21.315,21.84,21.315,21.795,157465.0
2024-12-24,21.785,22.07,21.475,21.475,32334.0
2024-12-27,22.14,22.255,22.03,22.1,22364.0
2024-12-30,22.32,22.32,21.87,21.89,141428.0
2024-12-31,22.04,22.04,21.755,21.755,5565.0
2025-01-02,21.715,21.835,21.645,21.805,33846.0
2025-01-03,21.835,22.12,21.815,22.02,30786.0
2025-01-06,22.205,22.265,22.1,22.1,67252.0
2025-01-07,22.11,22.235,22.02,22.185,57044.0
2025-01-08,22.195,22.255,21.135,21.135,233887.0
2025-01-09,21.835,22.02,21.145,21.145,22733.0
2025-01-10,21.97,22.0,21.635,21.635,38440.0
2025-01-13,21.635,21.725,21.51,21.58,54030.0
2025-01-14,21.785,21.835,21.695,21.805,24636.0
2025-01-15,21.95,22.16,21.95,22.01,37571.0
2025-01-16,22.315,22.53,22.315,22.345,24507.0
2025-01-17,22.415,22.51,21.825,21.825,26712.0
2025-01-20,22.425,22.51,22.325,22.445,18535.0
2025-01-21,22.7,22.7,21.98,21.98,66381.0
2025-01-22,22.53,22.69,22.48,22.48,35952.0
2025-01-23,22.48,22.48,22.215,22.215,32742.0
2025-01-24,22.12,22.48,21.97,21.97,46748.0
2025-01-28,22.365,22.61,22.335,22.61,24940.0
2025-01-29,22.335,22.775,22.335,22.62,68277.0
2025-01-30,22.62,22.66,22.46,22.6,37049.0
2025-01-31,22.71,22.915,22.71,22.795,81556.0
2025-02-03,22.415,22.51,22.385,22.415,113505.0
2025-02-04,22.54,22.62,22.245,22.245,125380.0
2025-02-05,22.285,22.445,22.225,22.325,37844.0
2025-02-06,22.795,22.905,22.46,22.69,98458.0
2025-02-07,22.73,22.775,22.6,22.7,44918.0
2025-02-10,22.395,22.815,22.395,22.73,25685.0
2025-02-11,22.73,22.875,22.225,22.225,70228.0
2025-02-12,22.765,22.825,22.7,22.795,378024.0
2025-02-13,22.905,22.935,22.71,22.71,82748.0
2025-02-14,23.005,23.595,23.005,23.22,156531.0
2025-02-17,23.25,23.71,22.975,23.015,64020.0
2025-02-18,23.545,23.75,23.425,23.595,94408.0
2025-02-19,23.595,23.595,22.955,23.24,43325.0
2025-02-20,23.24,23.355,22.995,22.995,90625.0
2025-02-21,23.26,23.315,23.18,23.18,46904.0
2025-02-24,23.025,23.325,22.805,22.805,53065.0
2025-02-25,23.03,23.17,22.815,22.815,59103.0
2025-02-26,23.2,23.2,22.73,22.775,61399.0
2025-02-27,22.845,22.905,22.62,22.68,51955.0
2025-02-28,22.805,22.805,22.415,22.415,37587.0
2025-03-03,22.415,22.825,22.415,22.72,59036.0
2025-03-04,22.51,22.795,22.51,22.66,63203.0
2025-03-05,22.66,23.535,22.53,23.535,70641.0
2025-03-06,22.61,22.72,22.5,22.67,56711.0
2025-03-07,22.445,22.445,22.12,22.14,46063.0
2025-03-10,22.215,22.315,22.185,22.215,27388.0
2025-03-11,22.02,22.13,21.88,22.08,82006.0
2025-03-12,22.09,22.09,21.825,21.87,52027.0
2025-03-13,21.87,22.215,21.625,21.625,53923.0
2025-03-14,21.745,21.99,21.675,21.675,68333.0
2025-03-17,22.09,22.11,21.91,21.94,62677.0
2025-03-18,22.02,22.305,22.0,22.04,66994.0
2025-03-19,22.08,22.09,21.795,21.795,28913.0
2025-03-20,21.94,22.185,21.94,22.15,110895.0
2025-03-21,22.305,22.435,22.12,22.265,350893.0
2025-03-24,22.275,22.46,22.265,22.355,169256.0
2025-03-25,22.51,22.66,22.47,22.47,164587.0
2025-03-26,22.65,22.735,22.12,22.12,135297.0
2025-03-27,22.805,22.805,22.345,22.435,179661.0
2025-03-28,22.365,22.49,22.255,22.255,91030.0
2025-03-31,22.12,22.165,21.625,21.625,42402.0
2025-04-01,22.215,22.425,22.12,22.355,89403.0
2025-04-02,22.285,22.73,22.265,22.55,132551.0
2025-04-03,22.14,22.315,22.12,22.295,114401.0
2025-04-04,22.15,22.165,21.235,21.235,88064.0
2025-04-07,21.235,21.55,20.94,20.96,215335.0
2025-04-08,21.245,21.775,21.085,21.085,63687.0
2025-04-09,21.235,21.625,21.235,21.235,51274.0
2025-04-10,22.51,22.61,22.235,22.315,67185.0
2025-04-11,22.12,22.325,21.745,21.92,75682.0
2025-04-14,21.89,22.435,21.89,22.335,62297.0
2025-04-15,22.375,22.375,21.835,21.835,48233.0
2025-04-16,22.1,22.435,22.1,22.285,53477.0
2025-04-17,22.51,22.51,22.265,22.425,36583.0
2025-04-22,22.305,22.405,22.12,22.305,47161.0
2025-04-23,22.55,22.855,22.55,22.64,21194.0
2025-04-24,22.965,22.965,22.69,22.815,71141.0
2025-04-28,23.1,23.1,22.835,22.835,244871.0
2025-04-29,23.1,23.595,22.975,23.595,129044.0
2025-04-30,23.09,23.39,23.005,23.005,85747.0
2025-05-01,23.485,23.66,23.015,23.015,40378.0
2025-05-02,23.495,23.85,23.495,23.79,177552.0
2025-05-05,23.73,24.015,23.605,23.605,58463.0
2025-05-06,23.81,23.975,23.61,23.61,49522.0
2025-05-07,23.895,24.065,23.77,23.89,129491.0
2025-05-08,24.075,24.37,23.79,23.79,39200.0
2025-05-09,24.25,24.29,23.985,23.985,80530.0
2025-05-12,24.505,24.565,24.095,24.115,178845.0
2025-05-13,24.28,24.34,23.67,23.79,179151.0
2025-05-14,23.8,24.045,23.64,23.64,47228.0
2025-05-15,23.605,23.71,23.025,23.025,62701.0
2025-05-16,23.575,23.86,23.565,23.63,42274.0
2025-05-19,23.66,24.045,23.555,23.61,35526.0
2025-05-20,24.055,24.055,23.63,23.63,46049.0
2025-05-21,23.64,24.135,23.64,24.125,65895.0
2025-05-22,24.085,24.085,23.66,23.7,84461.0
2025-05-23,23.8,24.045,23.7,23.7,43752.0
2025-05-26,24.085,24.085,23.755,23.84,63236.0
2025-05-27,24.085,24.085,23.74,23.74,212875.0
2025-05-28,23.935,24.135,23.7,23.7,67601.0
2025-05-29,24.33,24.33,23.915,23.915,48505.0
2025-05-30,23.895,24.045,23.73,23.8,34736.0
2025-06-02,23.84,24.22,23.79,23.79,47059.0
2025-06-03,24.135,24.24,23.995,23.995,41873.0
2025-06-04,24.19,24.26,24.125,24.26,75853.0
2025-06-05,24.26,24.35,24.22,24.33,81884.0
2025-06-06,24.33,24.39,23.965,23.965,31397.0
2025-06-10,24.37,24.555,24.37,24.41,71688.0
2025-06-11,24.575,24.9,24.47,24.725,36092.0
2025-06-12,24.79,24.94,24.79,24.81,60451.0
2025-06-13,24.95,24.95,24.38,24.38,105089.0
2025-06-16,24.755,24.755,24.38,24.38,35830.0
2025-06-17,24.475,24.605,24.45,24.505,56911.0
2025-06-18,24.695,24.695,24.095,24.095,691982.0
2025-06-19,24.43,24.675,24.43,24.605,51971.0
2025-06-20,24.595,24.695,24.485,24.585,119653.0
2025-06-23,24.95,24.95,24.34,24.43,187272.0
2025-06-24,24.78,24.78,24.085,24.085,53002.0
2025-06-25,24.47,24.505,24.085,24.085,56623.0
2025-06-26,24.35,24.37,24.23,24.37,124771.0
2025-06-27,24.545,24.585,24.3,24.3,36195.0
2025-06-30,24.44,24.44,24.26,24.33,44589.0
2025-07-01,24.5,25.38,24.33,24.56,67306.0
2025-07-02,24.75,25.01,24.74,24.98,45869.0
2025-07-03,24.9,24.95,24.69,24.91,46805.0
2025-07-04,24.94,25.12,24.9,25.11,45951.0
2025-07-07,25.11,25.2,24.99,25.05,84011.0
2025-07-08,25.11,25.24,24.65,24.66,116406.0
2025-07-09,24.67,24.67,24.47,24.5,154642.0
2025-07-10,24.7,24.84,24.51,24.51,57902.0
2025-07-11,24.87,24.87,24.41,24.42,30624.0
2025-07-14,24.43,24.565,24.39,24.55,44078.0
2025-07-15,24.63,24.66,24.52,24.64,26774.0
2025-07-16,24.6,24.6,24.46,24.49,75605.0
2025-07-17,24.71,24.93,24.6,24.6,58581.0
2025-07-18,25.02,25.11,24.83,25.06,68512.0
2025-07-21,25.09,25.09,24.71,24.85,55491.0
2025-07-22,24.89,25.1,24.78,25.1,108790.0
2025-07-23,25.11,25.11,24.96,25.0,155465.0
2025-07-24,24.9,25.09,24.685,24.69,119458.0
2025-07-25,24.69,24.71,24.53,24.55,65550.0
2025-07-28,24.56,24.8,24.56,24.78,51966.0
2025-07-29,24.7,24.77,24.64,24.64,93966.0
2025-07-30,24.78,25.18,24.64,25.1,80451.0
2025-07-31,25.09,25.15,24.76,24.76,68339.0
2025-08-01,24.79,24.97,24.7,24.7,34176.0
2025-08-04,24.88,24.96,24.7,24.7,97083.0
2025-08-05,25.18,25.33,25.09,25.28,42662.0
2025-08-06,25.28,25.46,25.28,25.38,63868.0
2025-08-07,25.46,25.67,25.46,25.67,190449.0
2025-08-08,25.65,25.73,25.58,25.71,44218.0
2025-08-11,25.73,25.76,25.61,25.73,51729.0
2025-08-12,25.78,25.84,25.61,25.61,73428.0
2025-08-13,25.85,25.9,25.68,25.69,79935.0
2025-08-14,25.92,26.17,25.79,25.98,82284.0
2025-08-15,26.06,26.17,25.91,26.17,67820.0
2025-08-18,26.15,26.33,25.87,25.87,55598.0
2025-08-19,26.14,26.23,26.12,26.21,80694.0
2025-08-20,26.7,26.81,26.49,26.77,201766.0
2025-08-21,26.9,27.09,26.82,27.05,303497.0
2025-08-22,27.0,27.0,26.85,26.94,86951.0
2025-08-25,27.07,27.23,27.05,27.06,79935.0
2025-08-26,27.15,27.38,27.13,27.17,76604.0
2025-08-27,27.22,27.48,26.82,26.95,83427.0
2025-08-28,27.16,27.18,26.95,27.12,87351.0
2025-08-29,27.15,27.29,26.85,26.88,85135.0
2025-09-01,26.95,26.99,26.8,26.8,239728.0
2025-09-02,26.8,26.95,26.61,26.66,193726.0
2025-09-03,26.66,26.66,26.02,26.02,84295.0
2025-09-04,26.3,26.4,26.19,26.3,82195.0
2025-09-05,26.44,26.74,26.44,26.73,59521.0
2025-09-08,26.73,26.77,26.45,26.45,42625.0
2025-09-09,26.57,26.63,26.45,26.56,62429.0
2025-09-10,26.54,26.66,26.52,26.6,55115.0
2025-09-11,26.65,26.88,26.6,26.75,67742.0
2025-09-12,27.0,27.12,26.9,27.06,41911.0
2025-09-15,27.01,27.48,26.65,27.48,41207.0
2025-09-16,27.5,27.5,27.03,27.12,66811.0
2025-09-17,27.09,27.09,26.61,26.66,42190.0
2025-09-18,26.7,26.7,26.38,26.65,90549.0
2025-09-19,26.62,26.81,26.62,26.67,72997.0
2025-09-22,26.82,26.82,26.43,26.51,84248.0
2025-09-23,26.51,26.58,26.3,26.4,54648.0
2025-09-24,26.35,26.44,26.31,26.36,50911.0
2025-09-25,26.36,26.44,26.11,26.11,113526.0
2025-09-26,26.1,26.4,26.1,26.1,80983.0
2025-09-29,26.23,26.45,26.22,26.29,44203.0
2025-09-30,26.39,26.46,26.25,26.33,77012.0
2025-10-01,26.48,26.48,26.18,26.18,307806.0
2025-10-02,26.39,26.7,26.34,26.6,40927.0
2025-10-03,26.62,26.74,26.52,26.59,43545.0
2025-10-06,26.73,26.8,26.64,26.64,27513.0
2025-10-07,26.64,26.68,26.41,26.47,50674.0
2025-10-08,26.47,26.47,26.31,26.41,49223.0
2025-10-09,26.46,26.5,26.2,26.33,71335.0
2025-10-10,26.33,26.41,26.22,26.32,79084.0
2025-10-13,26.3,26.44,26.1,26.39,58017.0
2025-10-14,26.95,26.95,26.04,26.3,97996.0
2025-10-15,26.37,26.5,26.3,26.38,84440.0
2025-10-16,26.3,26.93,26.3,26.9,66862.0
2025-10-17,26.69,26.99,26.69,26.98,59357.0
2025-10-20,26.91,27.24,26.91,27.19,69742.0
2025-10-21,27.25,27.25,27.11,27.11,86495.0
2025-10-22,27.23,27.23,26.93,27.09,77151.0
2025-10-23,27.09,27.43,26.96,26.96,75359.0
2025-10-24,27.46,27.51,27.38,27.5,57280.0
2025-10-27,27.66,27.66,27.06,27.06,42861.0
2025-10-28,28.0,28.0,27.51,27.57,54709.0
2025-10-29,27.64,27.64,27.0,27.0,75796.0
2025-10-30,27.0,27.0,26.23,26.33,89552.0
2025-10-31,26.51,26.67,26.46,26.47,67636.0
2025-11-03,26.43,26.43,25.93,26.25,76920.0
2025-11-04,26.25,26.39,25.99,26.02,35188.0
2025-11-05,25.99,26.06,25.57,25.57,47379.0
2025-11-06,25.8,26.3,25.8,26.0,128331.0
2025-11-07,26.08,26.39,26.0,26.0,40920.0
2025-11-10,26.39,26.41,26.25,26.35,44563.0
2025-11-11,26.51,26.66,26.42,26.63,53531.0
2025-11-12,26.63,26.84,26.63,26.83,60306.0
2025-11-13,26.83,26.83,25.86,25.94,90323.0
2025-11-14,25.83,25.83,25.6,25.68,72068.0
2025-11-17,25.7,25.96,25.7,25.94,62434.0
2025-11-18,26.0,26.05,25.42,25.42,71516.0
2025-11-19,25.45,25.97,25.45,25.83,59643.0
2025-11-20,25.86,26.36,25.86,26.25,47206.0
2025-11-21,27.32,27.32,25.51,25.51,43949.0
2025-11-24,26.09,26.44,26.09,26.43,54467.0
2025-11-25,26.47,26.66,26.25,26.37,61971.0
2025-11-26,26.48,26.86,26.01,26.45,153756.0