Date,Open,High,Low,Close,Volume
2011-05-05,13.626889412796956,13.626889412796956,13.626889412796956,13.626889412796956,0.0
2011-05-06,13.381779829388082,13.381779829388082,13.381779829388082,13.381779829388082,0.0
2011-05-09,13.53954480728062,13.53954480728062,13.53954480728062,13.53954480728062,0.0
2011-05-10,13.59138742948575,13.59138742948575,13.59138742948575,13.59138742948575,3923.0
2011-05-11,13.684154121413783,13.684154121413783,13.684154121413783,13.684154121413783,333.0
2011-05-12,13.544993594082666,13.544993594082666,13.544993594082666,13.544993594082666,335.0
2011-05-13,13.521804305064082,13.521804305064082,13.521804305064082,13.521804305064082,165.0
2011-05-16,13.42902712369698,13.42902712369698,13.42902712369698,13.42902712369698,157.0
2011-05-17,13.429026678430928,13.475418449005073,13.429026678430928,13.452226902154631,8140.0
2011-05-18,13.38264271704272,13.452226902154631,13.38264271704272,13.452226902154631,5374.0
2011-05-19,13.475419051929324,13.49861146750478,13.475419051929324,13.475419051929324,7752.0
2011-05-20,13.475419738532228,13.498612155289386,13.475419738532228,13.498612155289386,7630.0
2011-05-23,13.63777112855856,13.63777112855856,13.614579579260443,13.614579579260443,3138.0
2011-05-24,13.684154121413783,13.684154121413783,13.684154121413783,13.684154121413783,1373.0
2011-05-25,13.776930702077866,13.776930702077866,13.753739153006192,13.753739153006192,6292.0
2011-05-26,13.753737848737732,13.80012094248256,13.753737848737732,13.776929395610148,1101.0
2011-05-27,13.776930702077866,13.776930702077866,13.753739153006192,13.753739153006192,2760.0
2011-05-30,13.916090543256304,13.916090543256304,13.869706576977247,13.869706576977247,12836.0
2011-05-31,13.846514427202552,13.869705975492632,13.846514427202552,13.846514427202552,6945.0
2011-06-01,13.846513824708818,13.846513824708818,13.800121185586136,13.82332227742786,5704.0
2011-06-02,13.939289192901963,13.939289192901963,13.869705008322834,13.916088969355895,9334.0
2011-06-03,13.869705371989776,13.869705371989776,13.82332227742786,13.82332227742786,18505.0
2011-06-06,13.962483404874984,13.985674954533671,13.962483404874984,13.985674954533671,8115.0
2011-06-07,13.985674954533671,13.985674954533671,13.962483404874984,13.985674954533671,14091.0
2011-06-08,13.962482804758976,13.962482804758976,13.916090162873845,13.962482804758976,1698.0
2011-06-09,13.916088969355895,13.939289192901963,13.892896554995705,13.916088969355895,12057.0
2011-06-10,13.985673664124036,13.985673664124036,13.939289701398916,13.939289701398916,36755.0
2011-06-14,13.939289921820537,13.939289921820537,13.730546901728005,13.80012154538484,5676.0
2011-06-15,13.846513824708818,13.846513824708818,13.82332227742786,13.82332227742786,7935.0
2011-06-16,13.776930702077866,13.776930702077866,13.73054760393452,13.753739153006192,10199.0
2011-06-17,13.80012154538484,13.80012154538484,13.80012154538484,13.80012154538484,981.0
2011-06-20,13.916090189560345,13.916090189560345,13.869706224460195,13.89289777316657,2152.0
2011-06-21,13.916090189560345,13.916090189560345,13.89289777316657,13.89289777316657,3570.0
2011-06-22,13.939289701398916,13.939289701398916,13.939289701398916,13.939289701398916,2158.0
2011-06-23,13.985674954533671,13.985674954533671,13.962483404874984,13.985674954533671,2040.0
2011-06-24,13.776929395610148,13.776929395610148,13.753737848737732,13.776929395610148,1461.0
2011-06-27,13.568185140311307,13.591386231100282,13.521802047854022,13.544993594082666,1688.0
2011-06-28,13.498612155289386,13.498612155289386,13.498612155289386,13.498612155289386,588.0
2011-06-29,13.521804305064082,13.521804305064082,13.521804305064082,13.521804305064082,392.0
2011-06-30,13.614579226752126,13.637770775449766,13.614579226752126,13.637770775449766,628.0
2011-07-01,13.5449941965971,13.568185743857358,13.5449941965971,13.568185743857358,1196.0
2011-07-04,13.49861146750478,13.49861146750478,13.452227504041236,13.475419051929324,1928.0
2011-07-05,13.49861086354284,13.49861086354284,13.452226902154631,13.452226902154631,3295.0
2011-07-06,13.637769471573376,13.684153432221382,13.637769471573376,13.66096101805372,957.0
2011-07-07,13.799029690136615,13.799029690136615,13.799029690136615,13.799029690136615,0.0
2011-07-08,13.846514427202552,13.846514427202552,13.846514427202552,13.846514427202552,177.0
2011-07-11,13.916088969355895,13.916088969355895,13.916088969355895,13.916088969355895,8434.0
2011-07-12,14.0088648464127,14.032056393326949,14.0088648464127,14.032056393326949,5115.0
2011-07-13,14.204963353303793,14.204963353303793,14.204963353303793,14.204963353303793,0.0
2011-07-14,14.333577226446838,14.333577226446838,14.333577226446838,14.333577226446838,2047.0
2011-07-15,14.35676877533805,14.35676877533805,14.287194128664414,14.333577226446838,22723.0
2011-07-18,14.44954429945534,14.472735846607216,14.403151660590874,14.472735846607216,15338.0
2011-07-19,14.495927886009676,14.565512074388948,14.495927886009676,14.565512074388948,37066.0
2011-07-20,14.426353454228568,14.426353454228568,14.403152361387113,14.426353454228568,3755.0
2011-07-21,14.495927286094355,14.542319924614253,14.495927286094355,14.542319924614253,10643.0
2011-07-22,14.449543802448412,14.449543802448412,14.379959618825486,14.379959618825486,30608.0
2011-07-25,14.588703872016628,14.611895420352964,14.565512323680286,14.611895420352964,15497.0
2011-07-26,14.611895420352964,14.635086968689308,14.588703872016628,14.611895420352964,7940.0
2011-07-27,14.704672249220913,14.727863797909391,14.681480700532434,14.727863797909391,24833.0
2011-07-28,14.63508661654229,14.658288576568928,14.63508661654229,14.63508661654229,2298.0
2011-07-29,14.61189506876398,14.63508661654229,14.588703520985677,14.63508661654229,15044.0
2011-08-02,14.658289151843958,14.727863797909391,14.658289151843958,14.727863797909391,15852.0
2011-08-03,14.982991201024175,15.075766069822556,14.982991201024175,15.075766069822556,30198.0
2011-08-04,15.098959173182624,15.145352686172492,15.07576762281243,15.098959173182624,20426.0
2011-08-05,14.9366063454266,15.145351101414969,14.9366063454266,15.145351101414969,38744.0
2011-08-08,15.377286042601495,15.63241390065925,15.307702720211134,15.632413900659248,58836.0
2011-08-09,15.771574093999671,16.165859932215636,15.748382544773566,15.980317126157784,122971.0
2011-08-10,16.003508272043383,16.026699820684993,15.887541851961425,15.887541851961425,16994.0
2011-08-11,16.467378590037114,16.49057013787814,16.189050514574433,16.30501866602793,79744.0
2011-08-12,16.39779550080949,16.39779550080949,15.07576619125102,16.09628455012884,15814.0
2011-08-15,15.748381799007168,15.957116144406488,15.748381799007168,15.910733048150746,11190.0
2011-08-16,16.04989277691914,16.142667646464783,16.04989277691914,16.09628455012884,132006.0
2011-08-17,16.32821939807095,16.32821939807095,16.25863607551224,16.32821939807095,15381.0
2011-08-18,16.328220768400286,16.374605604791075,16.305020541017726,16.374605604791075,29401.0
2011-08-19,16.699315595525977,16.8384753006753,16.652922085643674,16.8384753006753,85436.0
2011-08-22,17.139984063952515,17.186377572588462,17.04721787117765,17.186377572588462,178529.0
2011-08-23,17.359674202524847,17.368772772547565,17.241396262979055,17.286887377717868,20840.0
2011-08-24,16.795574490152152,16.85016590860289,16.777379086043307,16.777379086043307,30789.0
2011-08-25,15.967624342468651,16.113197993146304,15.75836243654138,15.84024783196941,62393.0
2011-08-26,16.158690991058695,16.231477817061787,16.01311733905252,16.158690991058695,25760.0
2011-08-29,16.51352745139482,16.604511422703798,16.486233474764564,16.540823163399985,50159.0
2011-08-30,16.276967807034666,16.395247475720186,16.276967807034666,16.340656058461622,22924.0
2011-08-31,16.650001037448114,16.713691026376672,16.62270706328206,16.713691026376672,40962.0
2011-09-01,16.64090467930459,16.64090467930459,16.62270753908984,16.62270753908984,1907.0
2011-09-02,16.659100712282815,16.668199282733255,16.613609595405492,16.668199282733255,15535.0
2011-09-05,17.18680414809054,17.18680414809054,17.104918756570942,17.141313035190638,30202.0
2011-09-06,17.323281077635944,17.51434583558978,17.286886798763938,17.477951556717773,54940.0
2011-09-07,17.08672212602939,17.08672212602939,16.659098059819442,16.786476290469547,37992.0
2011-09-08,16.531721580534104,16.777377737695563,16.531721580534104,16.722786323632175,6150.0
2011-09-09,16.977542981943383,17.086724087120984,16.913854726995947,17.086724087120984,17635.0
2011-09-12,16.95024705578825,16.95024705578825,16.822870547516686,16.850166257306924,36591.0
2011-09-13,16.622707344126642,16.704592738757793,16.622707344126642,16.686395598756476,30496.0
2011-09-14,16.84106644053679,16.84106644053679,16.695492803182717,16.695492803182717,34696.0
2011-09-15,16.668198044022184,16.668198044022184,16.468034715112434,16.513525828609048,27798.0
2011-09-16,16.313361005935,16.313361005935,16.13139309786129,16.185984511508156,24695.0
2011-09-19,17.104918491540126,17.104918491540126,16.55901820370084,16.604509315895882,10074.0
2011-09-20,16.295164241204233,16.313361379503228,16.158689174711032,16.195081715934393,26131.0
2011-09-21,16.559019220496584,16.559019220496584,16.4225424047818,16.52262494020603,13896.0
2011-09-22,16.304263074150583,16.304263074150583,16.176886574745975,16.23147625515157,58390.0
2011-09-23,15.894836490274784,15.940329337781826,15.712870306370696,15.74016427950023,33693.0
2011-09-26,15.130575116165788,15.130575116165788,14.393608286220957,14.393608286220957,42508.0
2011-09-27,14.67565692346854,14.97590279557376,14.66656008873412,14.97590279557376,32290.0
2011-09-28,14.912214194208277,14.966805613597062,14.812133396078364,14.903115624310145,66831.0
2011-09-29,14.411804720874317,14.74844312377131,14.357214170220493,14.74844312377131,18481.0
2011-09-30,14.730247568961838,14.875821212299195,14.721148999331415,14.793935821000094,38684.0
2011-10-04,16.32246136296534,16.32246136296534,15.09418218734905,15.185166151352991,26853.0
2011-10-05,14.80303480275595,14.821231942523418,14.74844338345355,14.784837662988483,7980.0
2011-10-06,14.939510292865869,14.97590283803114,14.912214582460807,14.95770743313591,8253.0
2011-10-07,15.012295779670094,15.14877084877398,15.012295779670094,15.08508259888381,8587.0
2011-10-10,14.921311341142603,15.02139386510296,14.884918800395402,14.994098158011608,6064.0
2011-10-11,15.239756311337606,15.312543137737958,15.18516662538105,15.276150592225196,14085.0
2011-10-12,15.139673042353785,15.176067321481916,15.11237906838243,15.148771612135816,42450.0
2011-10-13,15.239754819049969,15.285245930330106,15.239754819049969,15.267050527042846,12004.0
2011-10-14,15.139673454124209,15.139673454124209,15.10328090938101,15.139673454124209,32570.0
2011-10-17,15.27614992048504,15.285246754932096,15.230657071376015,15.248854211019628,38994.0
2011-10-18,15.18,15.215,15.16,15.185,29636.0
2011-10-19,15.07,15.105,15.07,15.085,7343.0
2011-10-20,14.925,14.925,14.76,14.76,22267.0
2011-10-21,14.74,14.805,14.73,14.74,5423.0
2011-10-24,14.905,14.985,14.87,14.985,15603.0
2011-10-25,15.015,15.07,14.975,15.07,3078.0
2011-10-26,15.425,15.595,15.415,15.56,31859.0
2011-10-27,15.65,15.65,15.595,15.595,3873.0
2011-10-28,15.815,15.895,15.815,15.84,9788.0
2011-10-31,15.835,15.835,15.525,15.625,71160.0
2011-11-01,15.525,15.605,15.525,15.605,12243.0
2011-11-02,15.56,15.685,15.56,15.65,21141.0
2011-11-03,15.76,15.76,15.695,15.715,10390.0
2011-11-04,15.995,16.005,15.96,15.97,34264.0
2011-11-07,15.94,16.115,15.94,16.08,37950.0
2011-11-08,16.315,16.315,16.28,16.305,20415.0
2011-11-09,16.29,16.305,16.27,16.29,36169.0
2011-11-10,16.085,16.15,16.025,16.04,54603.0
2011-11-11,15.995,16.115,15.905,16.105,29474.0
2011-11-14,16.29,16.325,16.28,16.305,63521.0
2011-11-15,16.29,16.29,16.105,16.135,104430.0
2011-11-16,16.205,16.205,16.105,16.105,34420.0
2011-11-17,16.085,16.085,16.005,16.04,22420.0
2011-11-18,15.705,15.725,15.605,15.705,28896.0
2011-11-21,15.685,15.685,15.685,15.685,1000.0
2011-11-22,15.605,15.605,15.205,15.295,50464.0
2011-11-23,15.485,15.56,15.47,15.515,26798.0
2011-11-24,15.38,15.38,15.35,15.38,9957.0
2011-11-25,15.405,15.425,15.385,15.405,114498.0
2011-11-28,15.425,15.54,15.415,15.525,17800.0
2011-11-29,15.57,15.605,15.57,15.585,28676.0
2011-11-30,15.65,15.74,15.65,15.685,63638.0
2011-12-01,15.98,15.98,15.925,15.935,14875.0
2011-12-02,15.925,15.925,15.87,15.915,14143.0
2011-12-05,16.015,16.015,15.925,15.935,10317.0
2011-12-06,15.725,15.735,15.63,15.63,71284.0
2011-12-07,15.795,15.825,15.78,15.805,11698.0
2011-12-08,15.895,15.895,15.88,15.88,6983.0
2011-12-09,15.74,15.74,15.56,15.585,49175.0
2011-12-12,15.625,15.625,15.43,15.43,301.0
2011-12-13,15.215,15.23,15.095,15.095,62941.0
2011-12-14,14.895,14.985,14.805,14.985,46339.0
2011-12-15,14.415,14.415,14.33,14.33,56848.0
2011-12-16,0.15,14.52,0.15,14.52,35447.0
2011-12-19,14.54,14.64,14.515,14.53,4734.0
2011-12-20,14.54,14.63,14.54,14.595,81274.0
2011-12-21,14.76,14.86,14.76,14.85,52631.0
2011-12-22,14.825,14.825,14.725,14.725,5743.0
2011-12-23,14.67,14.74,14.67,14.705,13646.0
2011-12-28,14.53,14.53,14.505,14.505,4174.0
2011-12-29,14.275,14.275,14.275,14.275,1.0
2011-12-30,14.16,14.26,14.16,14.26,3060.0
2012-01-03,14.37,14.52,14.34,14.515,14982.0
2012-01-04,14.67,14.685,14.605,14.62,17070.0
2012-01-05,14.75,14.785,14.75,14.785,21109.0
2012-01-09,14.76,14.76,14.705,14.73,7539.0
2012-01-10,14.795,14.795,14.785,14.785,2520.0
2012-01-11,14.905,14.93,14.905,14.93,18530.0
2012-01-12,15.03,15.03,15.03,15.03,457.0
2012-01-13,15.075,15.075,14.93,14.975,4831.0
2012-01-16,14.985,14.985,14.93,14.95,10773.0
2012-01-17,14.995,15.16,14.995,15.15,15667.0
2012-01-18,15.13,15.13,15.04,15.04,33263.0
2012-01-19,15.17,15.225,15.16,15.195,8542.0
2012-01-20,15.14,15.14,15.125,15.125,330.0
2012-01-23,15.205,15.24,15.205,15.24,2720.0
2012-01-24,15.305,15.305,15.27,15.27,2000.0
2012-01-25,15.285,15.285,15.225,15.225,7450.0
2012-01-27,15.67,15.725,15.66,15.695,10044.0
2012-01-30,15.87,15.88,15.825,15.85,13397.0
2012-01-31,15.795,15.87,15.795,15.85,12826.0
2012-02-01,15.88,15.895,15.84,15.895,2602.0
2012-02-02,15.925,15.995,15.925,15.96,16185.0
2012-02-03,16.04,16.05,16.035,16.04,6091.0
2012-02-06,15.785,15.85,15.785,15.85,29941.0
2012-02-07,15.695,15.715,15.685,15.695,19970.0
2012-02-08,15.935,15.96,15.915,15.94,98253.0
2012-02-09,15.76,15.795,15.76,15.795,17543.0
2012-02-10,15.815,15.84,15.815,15.84,6200.0
2012-02-13,15.74,15.805,15.74,15.805,1900.0
2012-02-14,15.735,15.74,15.685,15.685,11481.0
2012-02-15,15.695,15.78,15.695,15.78,1758.0
2012-02-16,15.76,15.78,15.725,15.725,3893.0
2012-02-17,15.785,15.85,15.785,15.85,4490.0
2012-02-20,15.835,15.85,15.835,15.85,7226.0
2012-02-21,15.87,15.87,15.835,15.85,22065.0
2012-02-22,16.06,16.095,16.035,16.06,31473.0
2012-02-23,16.215,16.235,16.195,16.215,18905.0
2012-02-24,16.27,16.27,16.25,16.27,18979.0
2012-02-27,16.225,16.25,16.195,16.25,18082.0
2012-02-28,16.14,16.18,16.14,16.17,18691.0
2012-02-29,16.335,16.37,16.335,16.37,3323.0
2012-03-01,15.47,15.76,15.47,15.76,116061.0
2012-03-02,15.735,15.76,15.735,15.76,3821.0
2012-03-05,15.66,15.695,15.66,15.67,8870.0
2012-03-06,15.615,15.615,15.54,15.58,16928.0
2012-03-07,15.295,15.36,15.285,15.36,77884.0
2012-03-08,15.425,15.44,15.405,15.44,18214.0
2012-03-09,15.585,15.625,15.56,15.605,25523.0
2012-03-12,15.66,15.66,15.595,15.595,5648.0
2012-03-13,15.56,15.615,15.56,15.605,10340.0
2012-03-14,15.425,15.425,15.34,15.34,3858.0
2012-03-15,15.025,15.06,14.975,15.005,47393.0
2012-03-16,15.15,15.24,15.15,15.225,15810.0
2012-03-19,15.16,15.23,15.16,15.23,11248.0
2012-03-20,15.195,15.195,15.17,15.17,14252.0
2012-03-21,15.075,15.13,15.075,15.105,10675.0
2012-03-22,15.115,15.115,15.095,15.095,1805.0
2012-03-23,15.03,15.075,15.03,15.075,11583.0
2012-03-26,15.25,15.28,15.23,15.23,50744.0
2012-03-27,15.47,15.47,15.43,15.43,12650.0
2012-03-28,15.405,15.405,15.36,15.37,149645.0
2012-03-29,15.205,15.24,15.205,15.24,3805.0
2012-03-30,15.185,15.23,15.185,15.215,5986.0
2012-04-02,15.35,15.35,15.295,15.295,690.0
2012-04-03,15.38,15.395,15.36,15.395,33913.0
2012-04-04,15.07,15.07,15.07,15.07,175.0
2012-04-05,14.885,14.885,14.85,14.87,4230.0
2012-04-10,15.105,15.105,15.105,15.105,500.0
2012-04-11,15.18,15.18,15.15,15.18,9376.0
2012-04-12,15.195,15.225,15.185,15.215,51025.0
2012-04-13,15.34,15.37,15.34,15.37,5916.0
2012-04-16,15.14,15.16,15.125,15.16,6950.0
2012-04-17,15.16,15.16,15.13,15.13,3000.0
2012-04-18,15.14,15.15,15.14,15.15,1177.0
2012-04-19,15.05,15.05,15.025,15.025,34683.0
2012-04-20,15.05,15.105,15.05,15.07,1690.0
2012-04-23,15.075,15.38,15.05,15.075,14996.0
2012-04-24,15.005,15.015,14.995,14.995,8071.0
2012-04-26,15.125,15.125,15.095,15.095,30177.0
2012-04-27,15.195,15.195,15.195,15.195,5314.0
2012-04-30,15.27,15.285,15.26,15.26,9070.0
2012-05-01,15.295,15.315,15.28,15.28,6094.0
2012-05-02,15.25,15.25,15.215,15.215,703.0
2012-05-03,15.13,15.13,15.125,15.125,960.0
2012-05-04,15.015,15.05,15.015,15.05,478.0
2012-05-07,15.085,15.085,15.025,15.03,12237.0
2012-05-08,15.03,15.04,15.025,15.04,20553.0
2012-05-09,14.715,14.715,14.615,14.615,65100.0
2012-05-10,14.57,14.605,14.57,14.605,8363.0
2012-05-11,14.53,14.53,14.53,14.53,1235.0
2012-05-14,14.505,14.515,14.505,14.515,19962.0
2012-05-15,14.285,14.285,14.24,14.24,7982.0
2012-05-16,14.12,14.12,14.095,14.095,3935.0
2012-05-17,14.06,14.24,14.06,14.24,12763.0
2012-05-18,14.43,14.46,14.405,14.42,21152.0
2012-05-21,14.65,14.67,14.63,14.65,108098.0
2012-05-22,14.62,14.62,14.575,14.575,1151.0
2012-05-23,14.315,14.315,14.295,14.295,9622.0
2012-05-24,14.295,14.295,14.285,14.285,1638.0
2012-05-25,14.275,14.275,14.27,14.27,6519.0
2012-05-28,14.46,14.475,14.43,14.475,1615.0
2012-05-29,14.44,14.45,14.44,14.45,2560.0
2012-05-30,14.26,14.26,14.205,14.205,4565.0
2012-05-31,14.33,14.33,14.32,14.32,4708.0
2012-06-01,14.26,14.33,14.26,14.33,8617.0
2012-06-04,14.42,14.905,14.42,14.905,105170.0
2012-06-05,14.905,14.925,14.885,14.885,78282.0
2012-06-06,14.925,14.975,14.925,14.95,50137.0
2012-06-07,14.925,14.94,14.885,14.905,22004.0
2012-06-08,14.56,14.595,14.395,14.43,17791.0
2012-06-12,14.63,14.64,14.63,14.63,71450.0
2012-06-13,14.77,14.825,14.77,14.825,1000.0
2012-06-14,14.905,14.925,14.905,14.925,1786.0
2012-06-15,14.93,14.975,14.925,14.925,6630.0
2012-06-18,14.915,14.925,14.895,14.925,37851.0
2012-06-19,14.94,15.06,14.94,15.06,9985.0
2012-06-20,14.895,14.895,14.885,14.885,1893.0
2012-06-21,14.785,14.785,14.725,14.74,24116.0
2012-06-22,14.43,14.43,14.37,14.37,7060.0
2012-06-25,14.195,14.485,14.195,14.485,4832.0
2012-06-26,14.605,14.605,14.56,14.56,1928.0
2012-06-28,14.515,14.54,14.515,14.515,4402.0
2012-06-29,14.515,14.515,14.515,14.515,150.0
2012-07-02,14.675,14.675,14.675,14.675,393.0
2012-07-03,14.675,14.775,14.675,14.775,1976.0
2012-07-04,14.915,14.915,14.875,14.875,92225.0
2012-07-06,14.785,14.785,14.785,14.785,1190.0
2012-07-09,14.57,14.605,14.57,14.605,7120.0
2012-07-10,14.65,14.65,14.615,14.615,3973.0
2012-07-11,14.52,14.55,14.515,14.53,13116.0
2012-07-12,14.53,14.53,14.515,14.52,6196.0
2012-07-13,14.485,14.485,14.485,14.485,900.0
2012-07-16,14.65,14.66,14.65,14.66,477.0
2012-07-17,14.705,14.74,14.705,14.74,7500.0
2012-07-18,14.615,14.615,14.56,14.56,7703.0
2012-07-19,14.54,14.595,14.54,14.585,4502.0
2012-07-20,14.595,14.64,14.595,14.595,26104.0
2012-07-23,14.575,14.595,14.575,14.595,1500.0
2012-07-24,14.585,14.585,14.54,14.55,27054.0
2012-07-25,14.64,14.65,14.595,14.65,3948.0
2012-07-26,14.785,15.015,14.785,15.015,20659.0
2012-07-27,14.925,14.94,14.895,14.94,13561.0
2012-07-30,14.985,14.985,14.95,14.95,99166.0
2012-07-31,14.995,15.015,14.96,15.005,7768.0
2012-08-01,14.915,14.93,14.905,14.905,6711.0
2012-08-02,14.775,14.785,14.775,14.785,8576.0
2012-08-03,14.695,14.725,14.685,14.685,1293.0
2012-08-06,14.83,14.83,14.825,14.825,3425.0
2012-08-07,14.87,14.905,14.87,14.905,4155.0
2012-08-08,14.895,14.895,14.875,14.875,20771.0
2012-08-09,14.905,14.95,14.905,14.925,3860.0
2012-08-10,14.915,14.915,14.885,14.885,3948.0
2012-08-13,15.015,15.015,15.005,15.015,14231.0
2012-08-14,14.96,14.96,14.915,14.915,2386.0
2012-08-15,14.825,14.825,14.825,14.825,163.0
2012-08-16,14.85,14.85,14.805,14.805,4177.0
2012-08-17,14.93,14.97,14.925,14.925,25350.0
2012-08-20,14.97,14.985,14.95,14.97,1109.0
2012-08-21,15.015,15.025,15.015,15.025,1500.0
2012-08-22,15.13,15.195,15.13,15.195,31984.0
2012-08-23,15.33,15.425,15.295,15.405,170806.0
2012-08-24,15.43,15.47,15.405,15.415,18577.0
2012-08-27,15.53,15.53,15.47,15.47,2368.0
2012-08-28,15.43,15.43,15.35,15.35,5319.0
2012-08-29,15.45,15.48,15.395,15.48,53413.0
2012-08-30,15.325,15.36,15.325,15.36,2045.0
2012-08-31,15.315,15.36,15.305,15.305,6764.0
2012-09-03,15.66,15.68,15.64,15.68,13080.0
2012-09-04,15.705,15.74,15.67,15.68,22300.0
2012-09-05,15.695,15.705,15.66,15.685,12667.0
2012-09-06,15.695,15.76,15.695,15.76,81614.0
2012-09-07,15.76,15.76,15.67,15.67,13554.0
2012-09-10,16.08,16.115,16.07,16.08,75601.0
2012-09-11,15.97,16.07,15.97,16.04,49285.0
2012-09-12,16.08,16.095,16.06,16.095,12292.0
2012-09-13,16.07,16.07,16.035,16.06,12618.0
2012-09-14,16.39,16.47,16.38,16.46,136436.0
2012-09-17,16.46,16.46,16.415,16.45,33026.0
2012-09-18,16.295,16.315,16.235,16.235,28115.0
2012-09-19,16.38,16.47,16.36,16.45,35211.0
2012-09-20,16.405,16.425,16.34,16.34,14175.0
2012-09-21,16.395,16.44,16.395,16.415,49078.0
2012-09-24,16.39,16.39,16.325,16.335,6388.0
2012-09-25,16.36,16.39,16.35,16.35,15963.0
2012-09-26,16.34,16.37,16.325,16.36,40149.0
2012-09-27,16.25,16.305,16.25,16.305,22203.0
2012-09-28,16.495,16.535,16.47,16.535,73171.0
2012-10-01,16.38,16.39,16.36,16.37,13151.0
2012-10-02,16.47,16.505,16.47,16.495,12721.0
2012-10-03,16.44,16.45,16.435,16.435,2656.0
2012-10-04,16.98,16.98,16.505,16.505,20117.0
2012-10-05,16.625,16.66,16.625,16.65,26713.0
2012-10-08,16.505,16.505,16.39,16.405,36984.0
2012-10-09,16.44,17.28,16.44,17.28,23702.0
2012-10-10,16.39,16.39,16.315,16.37,8871.0
2012-10-11,16.34,16.39,16.325,16.39,19237.0
2012-10-12,16.395,16.435,16.395,16.415,7338.0
2012-10-15,16.17,16.19,16.16,16.19,5565.0
2012-10-16,16.125,16.135,16.085,16.125,19788.0
2012-10-17,16.215,16.28,16.215,16.28,58014.0
2012-10-18,16.26,16.27,16.225,16.225,12993.0
2012-10-19,16.17,16.19,16.135,16.14,49680.0
2012-10-22,15.935,16.095,15.925,16.095,23668.0
2012-10-23,16.08,16.08,16.035,16.035,5400.0
2012-10-24,15.88,15.925,15.85,15.905,44264.0
2012-10-25,15.85,15.885,15.85,15.86,37494.0
2012-10-26,15.935,15.935,15.87,15.88,13787.0
2012-10-29,15.895,15.96,15.895,15.94,21983.0
2012-10-30,15.925,15.925,15.88,15.925,5262.0
2012-10-31,15.925,15.935,15.915,15.935,24225.0
2012-11-01,16.015,16.015,15.985,16.005,8326.0
2012-11-02,15.97,15.97,15.905,15.905,5222.0
2012-11-05,15.625,15.65,15.625,15.64,24435.0
2012-11-06,15.695,15.695,15.67,15.695,6648.0
2012-11-07,15.94,16.07,15.895,16.04,23977.0
2012-11-08,15.97,16.005,15.97,15.985,13327.0
2012-11-09,16.095,16.16,16.095,16.14,159654.0
2012-11-12,16.15,16.15,16.135,16.135,43547.0
2012-11-13,16.115,16.115,16.05,16.05,73802.0
2012-11-14,16.04,16.105,16.04,16.105,5689.0
2012-11-15,16.29,16.315,16.025,16.315,7173.0
2012-11-16,15.985,15.995,15.935,15.94,2581.0
2012-11-19,15.95,16.035,15.95,16.035,53335.0
2012-11-20,16.14,16.15,16.125,16.125,9911.0
2012-11-21,16.15,16.15,16.025,16.025,152100.0
2012-11-22,16.135,16.135,16.115,16.115,820.0
2012-11-23,16.07,16.105,16.07,16.105,9613.0
2012-11-26,16.295,16.295,16.26,16.26,17931.0
2012-11-27,16.28,16.315,16.27,16.27,22540.0
2012-11-28,16.235,16.235,16.19,16.19,3996.0
2012-11-29,16.19,16.19,16.015,16.015,4909.0
2012-11-30,16.08,16.085,16.05,16.085,6252.0
2012-12-03,15.98,15.98,15.96,15.96,3829.0
2012-12-04,15.95,15.97,15.925,15.925,10003.0
2012-12-05,15.78,15.84,15.78,15.84,5447.0
2012-12-06,15.77,15.795,15.74,15.76,15071.0
2012-12-07,15.815,15.88,15.815,15.88,5273.0
2012-12-10,15.885,15.905,15.85,15.87,1733.0
2012-12-11,16.36,16.36,15.925,15.925,4955.0
2012-12-12,15.925,15.94,15.905,15.915,20744.0
2012-12-13,15.935,15.935,15.825,15.85,37161.0
2012-12-14,15.825,15.825,15.77,15.77,8260.0
2012-12-17,15.805,15.84,15.74,15.77,23523.0
2012-12-18,15.815,15.87,15.815,15.87,71556.0
2012-12-19,15.65,15.65,15.595,15.615,43850.0
2012-12-20,15.525,15.58,15.525,15.525,7857.0
2012-12-21,15.37,15.38,15.28,15.305,67636.0
2012-12-24,15.43,16.015,15.415,16.015,1201.0
2012-12-27,15.45,15.64,15.45,15.47,42079.0
2012-12-28,15.48,15.925,15.47,15.47,91935.0
2012-12-31,15.47,15.47,15.46,15.46,34588.0
2013-01-02,15.585,15.67,15.585,15.67,3231.0
2013-01-03,15.74,15.74,15.74,15.74,2412.0
2013-01-07,15.45,15.485,15.44,15.485,7554.0
2013-01-08,15.38,15.395,15.35,15.37,9884.0
2013-01-09,15.495,15.495,15.47,15.48,15433.0
2013-01-10,15.45,15.47,15.44,15.44,15475.0
2013-01-11,15.58,15.625,15.58,15.625,2255.0
2013-01-14,15.48,15.55,15.48,15.55,8250.0
2013-01-15,15.57,15.57,15.53,15.57,31433.0
2013-01-16,15.66,15.685,15.66,15.67,7097.0
2013-01-17,15.925,15.925,15.65,15.67,8639.0
2013-01-18,15.715,15.77,15.715,15.77,5818.0
2013-01-21,15.77,15.78,15.735,15.78,4118.0
2013-01-22,15.78,15.815,15.76,15.815,4965.0
2013-01-23,15.805,15.815,15.785,15.795,6577.0
2013-01-24,15.76,15.76,15.66,15.705,8327.0
2013-01-25,15.57,15.58,15.53,15.55,42558.0
2013-01-29,15.425,15.485,15.425,15.48,43837.0
2013-01-30,15.495,15.58,15.485,15.525,44712.0
2013-01-31,15.615,15.68,15.615,15.66,58559.0
2013-02-01,15.55,15.55,15.48,15.48,45694.0
2013-02-04,15.54,15.605,15.53,15.58,55894.0
2013-02-05,15.605,15.63,15.605,15.63,963.0
2013-02-06,15.585,15.625,15.585,15.595,5534.0
2013-02-07,15.65,15.705,15.63,15.705,51647.0
2013-02-08,15.615,15.615,15.58,15.585,11444.0
2013-02-11,15.56,15.595,15.54,15.54,5634.0
2013-02-12,15.405,15.405,15.34,15.36,50349.0
2013-02-13,15.395,15.415,15.395,15.415,196.0
2013-02-14,15.34,15.38,15.33,15.38,14584.0
2013-02-15,15.285,15.285,15.23,15.23,18200.0
2013-02-18,15.07,15.105,15.07,15.075,61189.0
2013-02-19,15.05,15.075,15.015,15.05,18307.0
2013-02-20,14.96,15.005,14.96,15.005,35486.0
2013-02-21,14.615,14.65,14.53,14.595,16607.0
2013-02-22,14.75,14.805,14.75,14.795,4378.0
2013-02-26,14.885,14.93,14.86,14.86,9413.0
2013-02-27,15.06,15.085,15.04,15.04,4224.0
2013-02-28,14.905,14.94,14.905,14.905,8943.0
2013-03-01,14.75,15.36,14.74,15.36,3331.0
2013-03-04,14.785,14.785,14.73,14.73,8584.0
2013-03-05,14.75,14.75,14.725,14.725,1795.0
2013-03-06,14.73,14.73,14.73,14.73,1500.0
2013-03-07,14.805,14.825,14.77,14.785,4578.0
2013-03-08,14.775,14.775,14.73,14.75,2656.0
2013-03-11,14.73,14.805,14.715,14.76,3519.0
2013-03-12,14.775,14.815,14.75,14.815,32629.0
2013-03-13,14.87,14.895,14.86,14.895,6368.0
2013-03-14,14.87,14.87,14.83,14.83,2481.0
2013-03-15,14.875,14.885,14.85,14.86,3864.0
2013-03-18,15.005,15.005,14.925,14.93,50833.0
2013-03-19,15.015,15.03,14.97,15.015,37768.0
2013-03-20,15.06,15.085,15.06,15.075,4278.0
2013-03-21,15.03,15.03,14.995,15.015,78805.0
2013-03-22,15.125,15.125,15.075,15.075,36651.0
2013-03-25,14.985,15.075,14.985,15.015,101310.0
2013-03-26,15.005,15.005,14.93,14.93,32399.0
2013-03-27,14.96,14.96,14.905,14.905,81798.0
2013-03-28,14.83,15.025,14.83,14.985,2834.0
2013-04-02,14.93,14.995,14.93,14.975,4918.0
2013-04-03,14.74,14.75,14.62,14.685,21991.0
2013-04-04,14.56,14.595,14.415,14.46,85645.0
2013-04-05,14.42,14.53,14.42,14.515,5016.0
2013-04-08,14.74,14.75,14.73,14.74,59809.0
2013-04-09,14.695,14.785,14.695,14.785,840777.0
2013-04-10,14.83,14.83,14.825,14.825,79676.0
2013-04-11,14.54,14.605,14.53,14.585,175646.0
2013-04-12,14.595,14.63,14.595,14.615,3051.0
2013-04-15,14.015,14.015,13.395,13.565,108229.0
2013-04-16,12.63,12.805,12.42,12.72,216988.0
2013-04-17,12.865,12.965,12.865,12.895,27445.0
2013-04-18,12.92,12.92,12.6,12.84,4645.0
2013-04-19,12.92,13.11,12.92,13.11,2971.0
2013-04-22,13.185,13.365,13.185,13.305,4004.0
2013-04-23,13.375,13.42,13.34,13.395,8917.0
2013-04-24,13.33,13.41,13.33,13.41,2008.0
2013-04-26,13.465,13.94,13.465,13.86,7265.0
2013-04-29,13.75,13.82,13.75,13.82,8521.0
2013-04-30,13.815,13.85,13.785,13.785,6078.0
2013-05-01,13.785,13.875,13.785,13.84,8111.0
2013-05-02,13.695,13.695,13.63,13.665,12216.0
2013-05-03,13.84,13.885,13.84,13.885,2457.0
2013-05-06,13.84,13.86,13.83,13.86,11184.0
2013-05-07,13.775,13.775,13.775,13.775,4175.0
2013-05-08,13.62,13.675,13.595,13.675,3008.0
2013-05-09,13.85,13.85,13.815,13.85,12102.0
2013-05-10,13.685,13.73,13.66,13.73,47481.0
2013-05-13,13.485,13.485,13.42,13.475,147532.0
2013-05-14,13.56,13.56,13.56,13.56,670.0
2013-05-15,13.42,13.42,13.395,13.395,100.0
2013-05-16,13.075,13.075,13.075,13.075,710.0
2013-05-17,13.01,13.01,12.93,12.93,10000.0
2013-05-20,12.6,12.6,12.6,12.6,0.0
2013-05-21,12.65,13.12,12.65,13.12,1231.0
2013-05-22,12.92,12.92,12.92,12.92,990.0
2013-05-23,12.855,12.855,12.855,12.855,0.0
2013-05-24,13.075,13.075,13.075,13.075,695.0
2013-05-27,12.995,13.085,12.995,13.085,965.0
2013-05-28,13.075,13.075,13.05,13.05,417.0
2013-05-29,13.01,13.01,13.01,13.01,700.0
2013-05-30,13.13,13.14,13.13,13.14,692.0
2013-05-31,13.31,13.31,13.31,13.31,341.0
2013-06-03,13.14,13.14,13.11,13.11,300.0
2013-06-04,13.285,13.285,13.285,13.285,341.0
2013-06-05,13.11,13.22,13.11,13.22,280.0
2013-06-06,13.13,13.155,13.13,13.14,2540.0
2013-06-07,13.26,13.26,13.26,13.26,109.0
2013-06-11,13.02,13.02,12.975,12.985,7345.0
2013-06-12,12.955,12.955,12.895,12.895,277.0
2013-06-13,12.965,13.055,12.965,13.055,280.0
2013-06-14,13.02,13.02,13.02,13.02,26.0
2013-06-17,13.03,13.03,13.03,13.03,0.0
2013-06-18,13.01,13.01,13.01,13.01,500.0
2013-06-19,12.85,12.85,12.85,12.85,500.0
2013-06-20,12.61,12.62,12.61,12.62,2399.0
2013-06-21,12.6,12.6,12.085,12.085,800.0
2013-06-24,12.03,12.03,12.03,12.03,0.0
2013-06-25,12.03,12.03,11.955,11.955,570.0
2013-06-26,11.955,11.955,11.73,11.73,400.0
2013-06-27,11.1,11.645,11.1,11.645,408.0
2013-06-28,11.3,11.355,11.3,11.355,400.0
2013-07-01,11.6,11.61,11.555,11.6,54130.0
2013-07-02,11.8,11.82,11.8,11.82,700.0
2013-07-03,11.655,11.655,11.655,11.655,54.0
2013-07-04,11.765,11.765,11.73,11.73,3607.0
2013-07-05,11.685,11.685,11.655,11.655,2142.0
2013-07-08,11.42,11.465,11.42,11.42,4523.0
2013-07-09,11.565,11.74,11.565,11.74,1830.0
2013-07-10,11.685,11.7,11.685,11.695,15675.0
2013-07-11,12.01,12.175,12.01,12.175,1542.0
2013-07-12,12.62,12.62,11.995,12.01,6992.0
2013-07-15,12.095,12.13,12.095,12.11,7522.0
2013-07-16,12.02,12.02,11.995,12.02,7574.0
2013-07-17,12.095,12.12,12.095,12.12,314.0
2013-07-18,11.995,11.995,11.985,11.985,5164.0
2013-07-19,12.045,12.145,12.045,12.145,5101.0
2013-07-22,12.33,12.41,12.33,12.41,27789.0
2013-07-23,12.495,12.55,12.485,12.485,29913.0
2013-07-24,12.585,12.6,12.565,12.565,5452.0
2013-07-25,12.4,12.4,12.395,12.395,3375.0
2013-07-26,12.52,12.54,12.52,12.54,2098.0
2013-07-29,12.45,12.45,12.43,12.45,4640.0
2013-07-31,12.45,12.55,12.42,12.52,38210.0
2013-08-01,12.465,12.465,12.365,12.365,12115.0
2013-08-02,12.11,12.11,12.065,12.065,1000.0
2013-08-05,12.285,12.35,12.285,12.35,6080.0
2013-08-06,12.1,12.11,12.095,12.095,3750.0
2013-08-07,12.065,12.065,11.975,11.975,4378.0
2013-08-08,12.11,12.11,12.11,12.11,92.0
2013-08-09,12.31,12.33,12.31,12.31,5603.0
2013-08-12,12.555,12.555,12.465,12.465,487.0
2013-08-13,12.495,12.53,12.495,12.52,12450.0
2013-08-14,12.465,12.465,12.43,12.43,769.0
2013-08-15,12.51,12.595,12.51,12.595,175.0
2013-08-16,12.795,12.875,12.795,12.84,9850.0
2013-08-19,12.895,12.965,12.895,12.93,107161.0
2013-08-20,12.82,12.83,12.765,12.765,45577.0
2013-08-21,12.82,12.895,12.82,12.83,4151.0
2013-08-22,12.74,12.74,12.74,12.74,25000.0
2013-08-23,12.885,12.94,12.885,12.885,55195.0
2013-08-26,13.12,13.12,13.085,13.12,3705.0
2013-08-27,13.195,13.195,13.11,13.155,37606.0
2013-08-28,13.305,13.44,13.275,13.44,3561.0
2013-08-29,13.34,13.34,13.21,13.25,1400.0
2013-08-30,13.175,13.25,13.175,13.25,445.0
2013-09-02,13.02,13.095,13.02,13.095,13468.0
2013-09-03,13.065,13.065,13.065,13.065,287.0
2013-09-04,13.265,13.265,13.26,13.26,300.0
2013-09-05,13.12,13.12,13.065,13.065,200.0
2013-09-06,12.895,12.895,12.865,12.875,200.0
2013-09-10,13.02,13.02,12.995,12.995,1594.0
2013-09-11,12.875,12.875,12.775,12.82,1615.0
2013-09-12,12.865,12.865,12.795,12.795,1080.0
2013-09-13,12.74,12.74,12.35,12.35,13389.0
2013-09-16,12.495,12.495,12.495,12.495,4090.0
2013-09-18,12.195,12.2,12.165,12.2,2791.0
2013-09-19,12.82,12.83,12.775,12.795,133262.0
2013-09-20,12.865,12.865,12.84,12.84,3453.0
2013-09-23,12.475,12.475,12.45,12.45,761.0
2013-09-24,12.495,12.495,12.485,12.495,8904.0
2013-09-25,12.465,12.465,12.455,12.455,680.0
2013-09-26,12.575,12.575,12.53,12.53,1868.0
2013-09-27,12.45,12.5,12.45,12.5,3120.0
2013-09-30,12.65,12.65,12.62,12.62,19750.0
2013-10-02,12.285,12.285,12.14,12.14,18839.0
2013-10-03,12.365,12.385,12.355,12.355,1098.0
2013-10-04,12.395,12.4,12.395,12.4,1250.0
2013-10-07,12.375,12.375,12.375,12.375,900.0
2013-10-08,12.5,12.51,12.5,12.51,4285.0
2013-10-09,12.51,12.51,12.4,12.4,2240.0
2013-10-10,12.255,12.285,12.255,12.285,49319.0
2013-10-11,12.12,12.165,12.12,12.165,3199.0
2013-10-14,12.03,12.03,11.995,11.995,850.0
2013-10-15,11.995,11.995,11.995,11.995,79.0
2013-10-16,12.03,12.03,12.03,12.03,152.0
2013-10-18,12.42,12.42,12.395,12.395,4489.0
2013-10-21,12.42,12.42,12.4,12.42,1582.0
2013-10-22,12.395,12.42,12.395,12.42,753.0
2013-10-23,12.61,12.65,12.61,12.65,1536.0
2013-10-24,12.575,12.575,12.575,12.575,110.0
2013-10-25,12.61,12.61,12.61,12.61,400.0
2013-10-28,12.74,12.755,12.74,12.755,1565.0
2013-10-29,12.74,12.81,12.74,12.81,1477.0
2013-10-30,12.655,12.675,12.655,12.675,505.0
2013-11-01,12.73,12.73,12.73,12.73,1000.0
2013-11-04,12.4,12.4,12.375,12.375,200.0
2013-11-05,12.43,12.43,12.395,12.395,2205.0
2013-11-06,12.355,12.355,12.355,12.355,1658.0
2013-11-07,12.4,12.4,12.4,12.4,900.0
2013-11-08,12.365,12.375,12.365,12.365,2004.0
2013-11-11,12.195,12.195,12.1,12.13,1315.0
2013-11-12,12.11,12.11,12.075,12.075,2658.0
2013-11-13,11.965,11.965,11.93,11.955,2187.0
2013-11-14,12.085,12.1,12.085,12.1,2624.0
2013-11-15,12.14,12.14,12.13,12.13,3000.0
2013-11-18,12.4,12.4,12.4,12.4,120.0
2013-11-19,12.0,12.0,12.0,12.0,3055.0
2013-11-20,12.01,12.01,12.01,12.01,1000.0
2013-11-21,11.92,11.92,11.765,11.765,2318.0
2013-11-22,11.71,11.74,11.71,11.74,7236.0
2013-11-25,11.665,11.665,11.665,11.665,237.0
2013-11-26,11.795,11.795,11.795,11.795,36.0
2013-11-27,11.71,11.72,11.71,11.72,40090.0
2013-11-28,11.655,11.665,11.645,11.665,10110.0
2013-11-29,11.7,11.73,11.7,11.73,1378.0
2013-12-02,11.755,11.755,11.755,11.755,841.0
2013-12-03,11.765,11.765,11.49,11.54,7989.0
2013-12-04,11.51,11.51,11.51,11.51,35.0
2013-12-05,11.51,11.51,11.51,11.51,0.0
2013-12-06,11.51,11.51,11.51,11.51,0.0
2013-12-09,11.555,11.59,11.555,11.59,8393.0
2013-12-10,11.695,11.695,11.695,11.695,1152.0
2013-12-11,11.895,11.9,11.895,11.9,1797.0
2013-12-12,11.865,11.865,11.865,11.865,475.0
2013-12-13,11.565,11.565,11.565,11.565,1060.0
2013-12-16,11.665,11.665,11.665,11.665,900.0
2013-12-17,11.665,11.665,11.665,11.665,0.0
2013-12-18,11.62,11.645,11.61,11.645,5310.0
2013-12-19,11.555,11.555,11.485,11.52,5733.0
2013-12-20,11.19,11.285,11.19,11.285,13557.0
2013-12-23,11.345,11.345,11.3,11.3,2930.0
2013-12-24,11.3,11.3,11.3,11.3,0.0
2013-12-27,11.3,11.3,11.3,11.3,0.0
2013-12-30,11.445,11.445,11.445,11.445,4000.0
2013-12-31,11.445,11.445,11.445,11.445,0.0
2014-01-02,11.375,11.42,11.345,11.42,4707.0
2014-01-03,11.62,11.62,11.62,11.62,90.0
2014-01-06,11.695,11.695,11.695,11.695,115.0
2014-01-07,11.665,11.665,11.655,11.655,6753.0
2014-01-08,11.7,11.7,11.6,11.6,3760.0
2014-01-09,11.575,11.575,11.575,11.575,0.0
2014-01-10,11.575,11.62,11.575,11.62,10999.0
2014-01-13,11.785,11.785,11.785,11.785,600.0
2014-01-14,11.83,11.83,11.785,11.785,1852.0
2014-01-15,11.73,11.73,11.73,11.73,600.0
2014-01-16,11.74,11.74,11.695,11.695,1191.0
2014-01-17,11.71,11.71,11.7,11.7,7052.0
2014-01-20,11.7,11.7,11.7,11.7,0.0
2014-01-21,11.865,11.865,11.84,11.84,19334.0
2014-01-22,11.745,11.745,11.71,11.71,4803.0
2014-01-23,11.695,11.695,11.62,11.62,1064.0
2014-01-24,11.92,11.955,11.91,11.91,3989.0
2014-01-28,11.855,11.885,11.845,11.885,8552.0
2014-01-29,11.845,11.845,11.84,11.84,2240.0
2014-01-30,11.83,11.94,11.83,11.94,1667.0
2014-01-31,11.875,11.875,11.71,11.71,4764.0
2014-02-03,11.755,11.755,11.74,11.755,2842.0
2014-02-04,11.855,11.885,11.855,11.865,7777.0
2014-02-05,11.84,11.855,11.84,11.855,2620.0
2014-02-06,12.45,12.45,11.855,11.875,15260.0
2014-02-07,11.93,11.93,11.91,11.91,2600.0
2014-02-10,11.975,11.985,11.975,11.985,3441.0
2014-02-11,12.055,12.14,12.055,12.13,5125.0
2014-02-12,12.185,12.195,12.12,12.12,9384.0
2014-02-13,12.1,12.22,12.1,12.2,10059.0
2014-02-14,12.265,12.34,12.265,12.34,7760.0
2014-02-17,12.45,12.555,12.43,12.555,19970.0
2014-02-18,12.575,12.575,12.5,12.5,2377.0
2014-02-19,12.4,12.4,12.4,12.4,10582.0
2014-02-20,12.4,12.4,12.4,12.4,0.0
2014-02-21,12.455,12.465,12.455,12.465,575.0
2014-02-24,12.465,12.475,12.465,12.475,1355.0
2014-02-25,12.595,12.64,12.595,12.64,1215.0
2014-02-26,12.64,12.675,12.64,12.675,2228.0
2014-02-27,12.63,12.63,12.555,12.565,1250.0
2014-02-28,12.565,12.565,12.565,12.565,0.0
2014-03-03,12.595,12.72,12.595,12.72,8501.0
2014-03-04,12.65,12.785,12.65,12.785,25314.0
2014-03-05,12.655,12.655,12.655,12.655,354.0
2014-03-06,12.655,12.655,12.655,12.655,11.0
2014-03-07,12.74,12.755,12.74,12.755,8789.0
2014-03-10,12.64,12.655,12.55,12.585,16321.0
2014-03-11,12.65,12.675,12.65,12.675,5659.0
2014-03-12,12.695,12.84,12.695,12.83,11571.0
2014-03-13,12.91,13.01,12.91,13.01,15450.0
2014-03-14,13.055,13.055,12.95,12.95,538.0
2014-03-17,13.105,13.105,13.055,13.055,3162.0
2014-03-18,12.91,12.92,12.91,12.92,1914.0
2014-03-19,12.81,12.82,12.81,12.82,30697.0
2014-03-20,12.555,12.565,12.555,12.565,632.0
2014-03-21,12.62,12.62,12.61,12.61,4027.0
2014-03-24,12.61,12.62,12.575,12.575,11007.0
2014-03-25,12.575,12.575,12.385,12.44,9680.0
2014-03-26,12.43,12.465,12.42,12.465,100820.0
2014-03-27,12.35,12.365,12.34,12.365,10029.0
2014-03-28,12.285,12.285,12.25,12.25,2777.0
2014-03-31,12.275,12.31,12.275,12.31,1876.0
2014-04-01,12.155,12.185,12.155,12.155,26019.0
2014-04-02,12.165,12.165,12.165,12.165,2242.0
2014-04-03,12.22,12.22,12.22,12.22,184.0
2014-04-04,12.22,12.22,12.21,12.21,892.0
2014-04-07,12.33,12.365,12.31,12.31,1741.0
2014-04-08,12.31,12.31,12.285,12.285,1118.0
2014-04-09,12.385,12.41,12.385,12.41,6005.0
2014-04-10,12.42,12.42,12.42,12.42,1975.0
2014-04-11,12.485,12.485,12.485,12.485,1300.0
2014-04-14,12.485,12.485,12.485,12.485,0.0
2014-04-15,12.555,12.555,12.485,12.485,4211.0
2014-04-16,12.285,12.31,12.285,12.31,717.0
2014-04-17,12.355,12.355,12.33,12.33,4207.0
2014-04-22,12.375,12.375,12.185,12.185,1733.0
2014-04-23,12.175,12.175,12.175,12.175,870.0
2014-04-24,12.155,12.2,12.155,12.2,5650.0
2014-04-28,12.285,12.355,12.285,12.32,22641.0
2014-04-29,12.375,12.375,12.255,12.255,22581.0
2014-04-30,13.465,13.465,12.285,12.285,1380.0
2014-05-01,12.22,12.24,12.22,12.23,1880.0
2014-05-02,12.23,12.23,12.23,12.23,0.0
2014-05-05,12.285,12.42,12.285,12.42,4448.0
2014-05-06,12.455,12.455,12.395,12.395,320.0
2014-05-07,12.395,12.395,12.395,12.395,0.0
2014-05-08,12.265,12.265,12.23,12.23,2940.0
2014-05-09,12.265,12.265,12.265,12.265,10.0
2014-05-12,12.175,12.195,12.175,12.195,1913.0
2014-05-13,12.275,12.275,12.275,12.275,14140.0
2014-05-14,12.3,12.3,12.3,12.3,73.0
2014-05-15,12.365,12.395,12.365,12.395,5255.0
2014-05-16,12.295,12.3,12.295,12.3,9377.0
2014-05-19,12.285,12.285,12.285,12.285,50.0
2014-05-20,12.74,12.74,12.74,12.74,490.0
2014-05-21,12.285,12.3,12.265,12.265,2986.0
2014-05-22,12.265,12.265,12.265,12.265,0.0
2014-05-23,12.275,12.275,12.265,12.275,3663.0
2014-05-26,12.295,12.295,12.295,12.295,1900.0
2014-05-27,12.285,12.285,12.23,12.23,3143.0
2014-05-28,12.0,12.0,11.955,11.975,33300.0
2014-05-29,11.955,11.955,11.92,11.92,3835.0
2014-05-30,11.93,11.955,11.93,11.955,3104.0
2014-06-02,11.845,11.855,11.82,11.82,2500.0
2014-06-03,11.81,11.84,11.81,11.84,2712.0
2014-06-04,11.8,11.845,11.795,11.81,50341.0
2014-06-05,11.775,11.775,11.775,11.775,10.0
2014-06-06,11.895,11.895,11.895,11.895,1315.0
2014-06-10,11.865,11.885,11.865,11.885,280.0
2014-06-11,11.955,11.955,11.955,11.955,137.0
2014-06-12,11.965,11.995,11.945,11.995,18672.0
2014-06-13,12.11,12.11,12.1,12.1,5160.0
2014-06-16,12.165,12.195,12.165,12.195,1345.0
2014-06-17,12.045,12.045,11.995,11.995,7445.0
2014-06-18,12.055,12.065,12.055,12.065,849.0
2014-06-19,12.165,12.165,12.165,12.165,244.0
2014-06-20,12.285,12.52,12.285,12.455,1470.0
2014-06-23,12.465,12.465,12.455,12.455,6200.0
2014-06-24,12.495,12.51,12.495,12.51,7860.0
2014-06-25,12.52,12.52,12.485,12.485,4005.0
2014-06-26,12.55,12.55,12.495,12.495,360.0
2014-06-27,12.495,12.575,12.495,12.565,2138.0
2014-06-30,12.53,12.53,12.53,12.53,452.0
2014-07-01,12.595,12.655,12.595,12.63,3109.0
2014-07-02,12.63,12.63,12.63,12.63,0.0
2014-07-03,12.565,12.6,12.565,12.6,6425.0
2014-07-04,12.565,12.565,12.53,12.53,4765.0
2014-07-07,12.53,12.54,12.51,12.51,3142.0
2014-07-08,12.54,12.54,12.54,12.54,4587.0
2014-07-09,12.52,12.555,12.52,12.555,3917.0
2014-07-10,12.64,12.655,12.62,12.65,2651.0
2014-07-11,12.71,12.72,12.685,12.685,18726.0
2014-07-14,12.71,12.73,12.665,12.665,11640.0
2014-07-15,12.455,12.465,12.41,12.465,17910.0
2014-07-16,12.33,12.34,12.32,12.32,7205.0
2014-07-17,12.35,12.45,12.35,12.45,466.0
2014-07-18,12.565,12.565,12.52,12.52,1717.0
2014-07-21,12.465,12.495,12.465,12.495,2720.0
2014-07-22,12.455,12.495,12.455,12.455,8814.0
2014-07-23,12.465,12.465,12.41,12.44,17340.0
2014-07-24,12.365,12.365,12.33,12.33,671.0
2014-07-25,12.275,12.32,12.275,12.32,1200.0
2014-07-28,12.365,12.44,12.365,12.395,1930.0
2014-07-29,12.43,12.43,12.43,12.43,200.0
2014-07-30,12.375,12.375,12.375,12.375,466.0
2014-07-31,12.33,12.33,12.295,12.295,1300.0
2014-08-01,12.21,12.21,12.195,12.21,5600.0
2014-08-04,12.21,12.21,12.21,12.21,0.0
2014-08-05,12.21,12.21,12.21,12.21,0.0
2014-08-06,12.23,12.285,12.23,12.265,6410.0
2014-08-07,12.375,12.45,12.375,12.45,5020.0
2014-08-08,12.45,12.45,12.45,12.45,0.0
2014-08-11,12.45,12.45,12.1,12.1,2307.0
2014-08-12,12.74,12.74,12.4,12.4,842.0
2014-08-13,12.44,12.465,12.44,12.465,4171.0
2014-08-14,12.465,12.52,12.465,12.52,8191.0
2014-08-15,12.475,12.475,12.465,12.465,12500.0
2014-08-18,12.35,12.365,12.33,12.365,3381.0
2014-08-19,12.35,12.35,12.35,12.35,89143.0
2014-08-20,12.35,12.35,12.285,12.3,118816.0
2014-08-21,12.22,12.22,12.21,12.21,8971.0
2014-08-22,12.155,12.155,12.14,12.14,1500.0
2014-08-25,12.14,12.14,12.14,12.14,0.0
2014-08-26,12.165,12.185,12.145,12.145,5868.0
2014-08-27,12.145,12.145,12.145,12.145,0.0
2014-08-28,12.145,12.145,12.145,12.145,0.0
2014-08-29,12.285,12.31,12.285,12.295,15580.0
2014-09-01,12.255,12.255,12.255,12.255,700.0
2014-09-02,12.22,12.24,12.2,12.23,27130.0
2014-09-03,12.065,12.075,12.04,12.04,3633.0
2014-09-04,12.14,12.14,12.14,12.14,154.0
2014-09-05,11.985,12.045,11.985,12.045,4107.0
2014-09-08,12.065,12.1,12.055,12.1,2481.0
2014-09-09,11.965,11.965,11.955,11.955,1292.0
2014-09-10,11.955,11.955,11.93,11.93,1666.0
2014-09-11,11.91,11.91,11.855,11.855,497.0
2014-09-12,11.875,11.875,11.8,11.8,2000.0
2014-09-15,11.685,11.72,11.665,11.72,37179.0
2014-09-16,11.72,11.785,11.72,11.785,9734.0
2014-09-17,12.055,12.055,12.055,12.055,1.0
2014-09-18,11.64,11.64,11.62,11.62,5005.0
2014-09-19,11.575,11.575,11.575,11.575,1418.0
2014-09-22,11.575,11.575,11.575,11.575,1000.0
2014-09-23,11.575,11.575,11.565,11.565,1513.0
2014-09-24,11.62,11.62,11.62,11.62,750.0
2014-09-25,11.575,11.575,11.54,11.545,2086.0
2014-09-26,11.655,11.695,11.63,11.63,2943.0
2014-09-29,11.71,11.71,11.585,11.585,843.0
2014-09-30,11.585,11.6,11.555,11.6,2587.0
2014-10-01,11.51,11.54,11.485,11.485,3805.0
2014-10-02,11.565,11.565,11.565,11.565,3000.0
2014-10-03,11.545,11.555,11.53,11.53,3850.0
2014-10-06,11.265,11.265,11.265,11.265,865.0
2014-10-07,11.49,11.49,11.485,11.485,1500.0
2014-10-08,11.52,11.565,11.52,11.53,2678.0
2014-10-09,11.53,11.64,11.53,11.64,1222.0
2014-10-10,11.675,11.675,11.62,11.62,75647.0
2014-10-13,11.74,11.74,11.7,11.7,3320.0
2014-10-14,11.775,11.775,11.775,11.775,1541.0
2014-10-15,11.745,11.745,11.695,11.695,3685.0
2014-10-16,11.8,11.855,11.8,11.83,4462.0
2014-10-17,11.83,11.83,11.83,11.83,0.0
2014-10-20,11.765,11.765,11.755,11.755,643.0
2014-10-21,11.855,11.855,11.855,11.855,611.0
2014-10-22,11.855,11.855,11.855,11.855,0.0
2014-10-23,11.81,11.84,11.81,11.84,8485.0
2014-10-24,11.74,11.74,11.74,11.74,1275.0
2014-10-27,11.755,11.755,11.755,11.755,3100.0
2014-10-28,11.685,11.695,11.685,11.695,885.0
2014-10-29,11.73,11.73,11.7,11.7,6008.0
2014-10-30,11.565,11.565,11.565,11.565,1400.0
2014-10-31,11.44,11.44,11.44,11.44,600.0
2014-11-03,11.44,11.44,11.44,11.44,0.0
2014-11-04,11.145,11.145,11.1,11.1,3000.0
2014-11-05,11.155,11.155,11.1,11.1,7240.0
2014-11-06,10.9,10.9,10.9,10.9,3895.0
2014-11-07,10.79,10.875,10.79,10.835,11860.0
2014-11-10,11.19,11.19,11.175,11.185,6670.0
2014-11-11,10.965,10.99,10.965,10.965,12568.0
2014-11-12,11.09,11.12,11.09,11.1,20566.0
2014-11-13,11.085,11.09,11.045,11.085,40111.0
2014-11-14,11.085,11.085,11.045,11.055,21500.0
2014-11-17,11.3,11.4,11.3,11.4,3955.0
2014-11-18,11.32,11.33,11.32,11.33,20500.0
2014-11-19,11.44,11.545,11.385,11.385,110050.0
2014-11-20,11.31,11.31,11.245,11.245,3324.0
2014-11-21,11.245,11.245,11.245,11.245,0.0
2014-11-24,11.485,11.485,11.485,11.485,19800.0
2014-11-25,11.485,11.485,11.485,11.485,0.0
2014-11-26,11.485,11.485,11.43,11.43,3872.0
2014-11-27,11.43,11.43,11.43,11.43,0.0
2014-11-28,11.355,11.355,11.34,11.34,1216.0
2014-12-01,11.01,11.01,10.965,10.965,5169.0
2014-12-02,11.575,11.575,11.49,11.49,8920.0
2014-12-03,11.43,11.44,11.43,11.44,1577.0
2014-12-04,11.565,11.565,11.565,11.565,80.0
2014-12-05,11.53,11.53,11.52,11.52,573.0
2014-12-08,11.42,11.42,11.385,11.385,7521.0
2014-12-09,11.455,11.5,11.455,11.5,1465.0
2014-12-10,11.555,11.775,11.555,11.775,13751.0
2014-12-11,11.92,11.92,11.765,11.765,550.0
2014-12-12,11.73,11.74,11.73,11.74,2248.0
2014-12-15,11.755,11.755,11.755,11.755,0.0
2014-12-16,11.44,11.455,11.44,11.455,3515.0
2014-12-17,11.455,11.475,11.43,11.44,12860.0
2014-12-18,11.385,11.445,11.385,11.445,2514.0
2014-12-19,11.465,11.465,11.465,11.465,78.0
2014-12-22,11.44,11.475,11.44,11.445,2456.0
2014-12-23,11.83,11.83,11.245,11.275,11424.0
2014-12-24,11.275,11.275,11.275,11.275,572.0
2014-12-29,11.44,11.44,11.43,11.43,10972.0
2014-12-30,11.355,11.355,11.355,11.355,47.0
2014-12-31,11.355,11.355,11.355,11.355,0.0
2015-01-02,11.385,11.385,11.355,11.355,7375.0
2015-01-05,11.375,11.4,11.375,11.4,2689.0
2015-01-06,11.555,11.555,11.53,11.53,763.0
2015-01-07,11.665,11.665,11.665,11.665,503.0
2015-01-08,11.575,11.575,11.545,11.545,8384.0
2015-01-09,11.555,11.555,11.555,11.555,1500.0
2015-01-12,11.745,11.745,11.745,11.745,386.0
2015-01-13,11.745,11.875,11.745,11.845,9820.0
2015-01-14,11.845,11.845,11.845,11.845,0.0
2015-01-15,11.82,11.82,11.82,11.82,1000.0
2015-01-16,11.355,12.1,11.355,12.1,528.0
2015-01-19,12.6,12.6,12.22,12.22,23340.0
2015-01-20,12.22,12.255,12.22,12.22,13791.0
2015-01-21,12.385,12.44,12.365,12.44,30734.0
2015-01-22,12.385,12.4,12.375,12.395,8355.0
2015-01-23,12.465,12.465,12.465,12.465,2300.0
2015-01-27,12.255,12.255,12.2,12.2,1920.0
2015-01-28,12.4,12.42,12.365,12.365,2447.0
2015-01-29,12.33,12.33,12.3,12.3,491.0
2015-01-30,12.085,12.11,12.045,12.11,10941.0
2015-02-02,12.275,12.285,12.02,12.02,8200.0
2015-02-03,12.2,12.25,12.2,12.23,11060.0
2015-02-04,12.11,12.11,12.075,12.085,9587.0
2015-02-05,12.165,12.22,12.165,12.22,7575.0
2015-02-06,12.12,12.12,12.11,12.11,8094.0
2015-02-09,11.875,11.875,11.845,11.845,6671.0
2015-02-10,11.865,11.865,11.865,11.865,393.0
2015-02-11,11.83,11.84,11.83,11.83,3555.0
2015-02-12,11.675,11.695,11.675,11.695,11700.0
2015-02-13,11.73,11.73,11.73,11.73,3091.0
2015-02-16,11.73,11.73,11.73,11.73,0.0
2015-02-17,11.775,11.785,11.775,11.785,2961.0
2015-02-18,11.59,11.59,11.575,11.575,7050.0
2015-02-19,11.645,11.655,11.1,11.175,6170.0
2015-02-20,11.575,11.575,11.555,11.575,9747.0
2015-02-23,11.52,11.53,11.49,11.53,8413.0
2015-02-24,11.53,11.53,11.49,11.49,7335.0
2015-02-25,11.51,11.6,11.51,11.545,7712.0
2015-02-26,11.695,11.695,11.53,11.555,2646.0
2015-02-27,11.6,11.61,11.565,11.565,926.0
2015-03-02,11.64,11.665,11.63,11.665,1745.0
2015-03-03,11.54,11.54,11.475,11.5,11696.0
2015-03-04,11.555,11.565,11.555,11.565,1949.0
2015-03-05,11.52,11.52,11.52,11.52,802.0
2015-03-06,11.52,11.52,11.52,11.52,0.0
2015-03-09,11.2,11.21,11.165,11.21,8790.0
2015-03-10,11.185,11.185,11.1,11.1,5073.0
2015-03-11,11.12,11.12,11.1,11.1,1315.0
2015-03-12,11.055,11.055,11.01,11.03,9272.0
2015-03-13,11.055,11.055,11.02,11.03,1995.0
2015-03-16,11.035,11.035,11.035,11.035,486.0
2015-03-17,11.055,11.065,11.035,11.065,2873.0
2015-03-18,11.01,11.01,10.975,10.975,2600.0
2015-03-19,11.155,11.245,11.155,11.22,12909.0
2015-03-20,11.22,11.22,11.22,11.22,150.0
2015-03-23,11.23,11.33,11.23,11.29,2254.0
2015-03-24,11.355,11.39,11.355,11.355,1937.0
2015-03-25,11.41,11.41,11.39,11.39,4230.0
2015-03-26,11.475,11.475,11.445,11.445,600.0
2015-03-27,11.5,11.51,11.485,11.485,580.0
2015-03-30,11.465,11.465,11.465,11.465,2164.0
2015-03-31,11.33,11.365,11.33,11.365,521.0
2015-04-01,11.34,11.375,11.33,11.345,4203.0
2015-04-02,11.5,11.53,11.5,11.53,10070.0
2015-04-07,11.53,11.53,11.53,11.53,381.0
2015-04-08,11.585,11.585,11.585,11.585,1765.0
2015-04-09,11.645,11.645,11.445,11.455,1345.0
2015-04-10,11.445,11.445,11.445,11.445,0.0
2015-04-13,11.575,11.575,11.5,11.53,6726.0
2015-04-14,12.65,12.65,11.465,11.465,15718.0
2015-04-15,11.44,11.44,11.39,11.39,9226.0
2015-04-16,11.53,11.565,11.52,11.53,11359.0
2015-04-17,11.5,11.5,11.455,11.455,1794.0
2015-04-20,11.52,11.545,11.52,11.53,2017.0
2015-04-21,11.445,11.445,11.41,11.41,328.0
2015-04-22,11.375,11.5,11.375,11.49,9350.0
2015-04-23,11.375,11.375,11.375,11.375,3041.0
2015-04-24,11.43,11.43,11.385,11.42,12339.0
2015-04-27,11.31,11.33,11.29,11.3,5488.0
2015-04-28,11.51,11.51,11.485,11.51,13372.0
2015-04-29,11.775,11.775,11.555,11.585,5373.0
2015-04-30,11.54,11.545,11.5,11.53,4694.0
2015-05-01,11.345,11.365,11.33,11.355,3484.0
2015-05-04,11.33,11.355,11.33,11.355,3895.0
2015-05-05,11.375,11.4,11.375,11.4,4056.0
2015-05-06,11.43,11.475,11.42,11.475,11844.0
2015-05-07,11.44,11.44,11.375,11.42,4125.0
2015-05-08,11.985,11.985,11.34,11.375,4383.0
2015-05-11,11.41,11.41,11.41,11.41,2160.0
2015-05-12,11.375,11.39,11.345,11.375,4557.0
2015-05-13,11.44,11.44,11.44,11.44,180.0
2015-05-14,11.62,11.645,11.6,11.645,3880.0
2015-05-15,11.655,11.695,11.655,11.685,4643.0
2015-05-18,11.74,11.775,11.685,11.775,9192.0
2015-05-19,11.7,11.7,11.7,11.7,1466.0
2015-05-20,11.695,11.695,11.545,11.545,9243.0
2015-05-21,11.59,11.59,11.59,11.59,3100.0
2015-05-22,11.565,11.565,11.565,11.565,93.0
2015-05-25,11.51,11.51,11.5,11.5,1572.0
2015-05-26,11.51,11.54,11.49,11.49,3025.0
2015-05-27,11.365,11.365,11.34,11.34,6120.0
2015-05-28,11.365,11.365,11.33,11.33,2726.0
2015-05-29,11.34,11.34,11.34,11.34,1000.0
2015-06-01,11.345,11.4,11.345,11.4,17786.0
2015-06-02,11.365,11.365,11.33,11.33,1901.0
2015-06-03,11.41,11.42,11.41,11.42,4150.0
2015-06-04,11.32,11.32,11.32,11.32,2230.0
2015-06-05,11.265,11.265,11.255,11.255,1652.0
2015-06-09,11.23,11.255,11.22,11.255,4116.0
2015-06-10,11.29,11.3,11.29,11.3,3052.0
2015-06-11,11.365,11.365,11.365,11.365,2000.0
2015-06-12,11.3,11.33,11.29,11.29,3868.0
2015-06-15,11.765,11.765,11.275,11.275,16349.0
2015-06-16,11.365,11.365,11.365,11.365,1160.0
2015-06-17,11.29,11.3,11.265,11.265,57895.0
2015-06-18,11.31,11.355,11.31,11.33,30167.0
2015-06-19,11.455,11.475,11.445,11.445,21300.0
2015-06-22,11.445,11.445,11.445,11.445,825.0
2015-06-23,11.31,11.31,11.3,11.31,15875.0
2015-06-24,11.265,11.265,11.23,11.23,21681.0
2015-06-25,11.22,11.255,11.22,11.255,1696.0
2015-06-26,11.24,11.24,11.2,11.2,3634.0
2015-06-29,11.32,11.345,11.285,11.31,11062.0
2015-06-30,11.285,11.285,11.24,11.255,10889.0
2015-07-01,11.245,11.245,11.245,11.245,300.0
2015-07-02,11.2,11.2,11.135,11.135,6275.0
2015-07-03,11.155,11.155,11.155,11.155,1400.0
2015-07-06,11.175,11.175,11.165,11.165,36358.0
2015-07-07,11.19,11.19,11.135,11.145,36730.0
2015-07-08,11.065,11.065,10.985,10.985,4822.0
2015-07-09,11.045,11.12,11.045,11.12,2422.0
2015-07-10,11.11,11.12,11.11,11.12,1191.0
2015-07-13,11.12,11.13,11.085,11.085,13961.0
2015-07-14,11.03,11.03,11.02,11.03,3008.0
2015-07-15,11.055,11.055,11.045,11.045,6199.0
2015-07-16,10.975,10.985,10.935,10.975,16570.0
2015-07-17,10.92,10.92,10.92,10.92,1740.0
2015-07-20,10.82,10.83,10.41,10.545,20317.0
2015-07-21,10.48,10.53,10.48,10.51,4373.0
2015-07-22,10.51,10.545,10.5,10.5,2780.0
2015-07-23,10.025,10.51,10.025,10.51,6074.0
2015-07-24,10.43,10.43,10.33,10.345,7140.0
2015-07-27,10.465,10.52,10.465,10.51,36484.0
2015-07-28,10.465,10.49,10.465,10.475,4695.0
2015-07-29,10.465,10.51,10.465,10.5,6001.0
2015-07-30,10.475,10.475,10.435,10.465,9710.0
2015-07-31,10.42,10.42,10.355,10.355,5516.0
2015-08-03,10.465,10.49,10.465,10.49,2332.0
2015-08-04,10.38,10.38,10.345,10.365,19813.0
2015-08-05,10.38,10.39,10.38,10.39,4226.0
2015-08-06,10.39,10.39,10.365,10.365,3205.0
2015-08-07,10.4,10.43,10.4,10.43,2428.0
2015-08-10,10.48,10.48,10.48,10.48,1171.0
2015-08-11,10.5,10.59,10.48,10.48,15828.0
2015-08-12,10.575,10.645,10.575,10.61,11947.0
2015-08-13,10.775,10.775,10.73,10.73,21465.0
2015-08-14,10.645,10.655,10.645,10.645,36850.0
2015-08-17,10.645,10.7,10.645,10.7,5880.0
2015-08-18,10.675,10.71,10.675,10.71,1964.0
2015-08-19,10.675,10.71,10.675,10.71,2705.0
2015-08-20,10.81,10.92,10.81,10.92,1352.0
2015-08-21,11.035,11.175,11.035,11.145,56519.0
2015-08-24,11.165,11.165,11.065,11.075,27131.0
2015-08-25,11.075,11.075,11.035,11.065,7200.0
2015-08-26,10.975,10.975,10.835,10.885,65455.0
2015-08-27,10.775,10.775,10.755,10.775,5907.0
2015-08-28,10.775,10.8,10.775,10.8,750.0
2015-08-31,10.845,10.865,10.83,10.865,10052.0
2015-09-01,10.875,10.92,10.875,10.92,9101.0
2015-09-02,10.92,10.92,10.9,10.9,2499.0
2015-09-03,10.82,10.83,10.82,10.83,1323.0
2015-09-04,10.92,10.92,10.745,10.775,14475.0
2015-09-07,10.72,10.73,10.72,10.73,2940.0
2015-09-08,10.755,10.755,10.71,10.735,2372.0
2015-09-09,10.735,10.735,10.73,10.73,22406.0
2015-09-10,10.59,10.6,10.58,10.58,6620.0
2015-09-11,10.62,10.655,10.62,10.63,6976.0
2015-09-14,10.63,10.63,10.59,10.59,5608.0
2015-09-15,10.59,10.62,10.59,10.62,1000.0
2015-09-16,10.6,10.6,10.6,10.6,7784.0
2015-09-17,10.645,10.745,10.645,10.745,7342.0
2015-09-18,10.745,10.745,10.745,10.745,0.0
2015-09-21,10.745,10.9,10.745,10.9,5564.0
2015-09-22,10.865,10.865,10.835,10.835,555.0
2015-09-23,10.835,10.835,10.745,10.79,10720.0
2015-09-24,10.79,10.885,10.79,10.885,1740.0
2015-09-25,10.92,11.0,10.92,11.0,13056.0
2015-09-28,10.89,10.965,10.89,10.955,1217.0
2015-09-29,10.965,10.965,10.81,10.81,6160.0
2015-09-30,10.785,10.79,10.785,10.79,1100.0
2015-10-01,10.665,10.69,10.665,10.69,4244.0
2015-10-02,10.665,10.665,10.665,10.665,426.0
2015-10-05,10.92,10.92,10.92,10.92,2506.0
2015-10-06,10.9,10.9,10.875,10.885,1820.0
2015-10-07,10.985,11.0,10.965,10.99,3569.0
2015-10-08,10.99,10.99,10.99,10.99,445.0
2015-10-09,10.885,10.885,10.885,10.885,3381.0
2015-10-12,10.885,10.885,10.885,10.885,0.0
2015-10-13,11.1,11.1,11.02,11.02,13660.0
2015-10-14,11.155,11.22,11.145,11.22,62609.0
2015-10-15,11.3,11.31,11.29,11.31,8700.0
2015-10-16,11.33,11.33,11.245,11.245,519.0
2015-10-19,11.245,11.245,11.22,11.22,563.0
2015-10-20,11.175,11.175,11.145,11.145,10203.0
2015-10-21,11.24,11.24,11.24,11.24,597.0
2015-10-22,10.965,11.165,10.965,11.12,4732.0
2015-10-23,11.12,11.185,11.12,11.185,660.0
2015-10-26,11.1,11.145,11.1,11.145,745.0
2015-10-27,11.135,11.135,11.135,11.135,2480.0
2015-10-28,11.135,11.135,11.135,11.135,70.0
2015-10-29,11.135,11.135,11.035,11.085,5504.0
2015-10-30,11.085,11.085,11.085,11.085,0.0
2015-11-02,10.92,10.92,10.875,10.875,1200.0
2015-11-03,10.8,10.835,10.8,10.835,1583.0
2015-11-04,10.92,10.92,10.73,10.73,6788.0
2015-11-05,10.59,10.61,10.565,10.61,8303.0
2015-11-06,10.565,10.565,10.545,10.555,5037.0
2015-11-09,10.465,10.465,10.375,10.435,7430.0
2015-11-10,10.43,10.43,10.39,10.39,1150.0
2015-11-11,10.41,10.435,10.41,10.435,25750.0
2015-11-12,10.38,10.4,10.38,10.4,1100.0
2015-11-13,10.31,10.355,10.31,10.33,2877.0
2015-11-16,10.4,10.42,10.38,10.42,3834.0
2015-11-17,10.335,10.335,10.31,10.335,1599.0
2015-11-18,10.2,10.22,10.19,10.19,4185.0
2015-11-19,10.3,10.3,10.255,10.255,6250.0
2015-11-20,10.31,10.345,10.31,10.33,2057.0
2015-11-23,10.33,10.33,10.275,10.275,2102.0
2015-11-24,10.235,10.235,10.23,10.23,1361.0
2015-11-25,10.32,10.32,10.32,10.32,5727.0
2015-11-26,10.465,10.465,10.23,10.235,4020.0
2015-11-27,10.255,10.255,10.21,10.21,655.0
2015-11-30,11.045,11.045,10.065,10.065,8557.0
2015-12-01,10.155,10.22,10.155,10.22,4593.0
2015-12-02,10.23,10.23,10.2,10.23,3263.0
2015-12-03,10.08,10.09,10.08,10.08,2100.0
2015-12-04,10.08,10.08,10.08,10.08,0.0
2015-12-07,10.33,10.335,10.33,10.335,781.0
2015-12-08,10.335,10.335,10.335,10.335,109.0
2015-12-09,10.375,10.375,10.255,10.31,6319.0
2015-12-10,10.255,10.275,10.255,10.255,2039.0
2015-12-11,10.255,10.255,10.2,10.21,5450.0
2015-12-14,10.235,10.29,10.235,10.29,4348.0
2015-12-15,10.28,10.28,10.155,10.155,9568.0
2015-12-16,10.12,10.18,10.01,10.01,2536.0
2015-12-17,10.22,10.22,10.18,10.18,2682.0
2015-12-18,10.065,10.065,10.065,10.065,1412.0
2015-12-21,10.065,10.065,10.065,10.065,0.0
2015-12-22,10.21,10.28,10.21,10.28,2553.0
2015-12-23,10.235,10.265,10.235,10.245,2345.0
2015-12-24,10.245,10.245,10.245,10.245,0.0
2015-12-29,10.19,10.19,10.19,10.19,450.0
2015-12-30,10.19,10.19,10.19,10.19,0.0
2015-12-31,10.155,10.155,10.125,10.125,819.0
2016-01-04,10.18,10.18,10.18,10.18,2899.0
2016-01-05,10.275,10.3,10.245,10.3,1196.0
2016-01-06,10.28,10.31,10.275,10.31,3595.0
2016-01-07,10.455,10.53,10.455,10.53,2874.0
2016-01-08,10.63,10.63,10.575,10.575,3399.0
2016-01-11,10.58,10.6,10.555,10.575,4021.0
2016-01-12,10.465,10.5,10.465,10.5,3777.0
2016-01-13,10.39,10.39,10.375,10.375,481.0
2016-01-14,10.465,10.49,10.465,10.49,649.0
2016-01-15,10.28,10.365,10.28,10.365,550.0
2016-01-18,10.475,10.475,10.475,10.475,231.0
2016-01-19,10.475,10.475,10.445,10.455,3329.0
2016-01-20,10.435,10.48,10.435,10.475,4257.0
2016-01-21,10.555,10.555,10.52,10.545,3439.0
2016-01-22,10.545,10.545,10.545,10.545,862.0
2016-01-25,10.555,10.565,10.545,10.565,21951.0
2016-01-27,10.71,10.755,10.69,10.735,45222.0
2016-01-28,10.785,10.785,10.735,10.735,750.0
2016-01-29,10.685,10.685,10.685,10.685,840.0
2016-02-01,10.71,10.71,10.71,10.71,469.0
2016-02-02,10.82,10.82,10.785,10.82,4201.0
2016-02-03,10.8,10.8,10.8,10.8,500.0
2016-02-04,11.1,11.1,10.91,10.93,24886.0
2016-02-05,11.065,11.065,11.03,11.065,25070.0
2016-02-08,11.33,11.33,11.135,11.185,8919.0
2016-02-09,11.285,11.465,11.285,11.44,541505.0
2016-02-10,11.4,11.44,11.365,11.43,234837.0
2016-02-11,11.49,11.6,11.49,11.585,23718.0
2016-02-12,11.92,11.94,11.795,11.83,69232.0
2016-02-15,11.865,11.865,11.685,11.685,28230.0
2016-02-16,11.565,11.565,11.4,11.44,19095.0
2016-02-17,11.485,11.64,11.485,11.585,12208.0
2016-02-18,11.575,11.585,11.54,11.565,11040.0
2016-02-19,11.555,11.83,11.555,11.765,19215.0
2016-02-22,11.71,11.74,11.685,11.685,11723.0
2016-02-23,11.64,11.695,11.565,11.685,124677.0
2016-02-24,11.785,11.785,11.72,11.765,13035.0
2016-02-25,11.82,11.82,11.685,11.81,31946.0
2016-02-26,11.83,11.875,11.795,11.875,10934.0
2016-02-29,11.765,11.765,11.71,11.73,3797.0
2016-03-01,11.855,11.955,11.855,11.94,11728.0
2016-03-02,11.83,11.83,11.755,11.755,22911.0
2016-03-03,11.8,11.875,11.8,11.865,11460.0
2016-03-04,12.055,12.065,12.03,12.065,8890.0
2016-03-07,12.02,12.065,12.02,12.045,9501.0
2016-03-08,12.065,12.14,12.065,12.13,10966.0
2016-03-09,12.085,12.085,11.985,11.985,21834.0
2016-03-10,11.995,12.0,11.955,11.965,35663.0
2016-03-11,12.095,12.23,12.095,12.175,246375.0
2016-03-14,12.1,12.1,11.975,12.03,44663.0
2016-03-15,11.865,11.865,11.775,11.8,51959.0
2016-03-16,11.795,11.84,11.795,11.83,50591.0
2016-03-17,12.055,12.085,12.01,12.04,72119.0
2016-03-18,12.1,12.155,12.085,12.1,14171.0
2016-03-21,12.145,12.145,12.03,12.03,30732.0
2016-03-22,11.93,11.965,11.9,11.9,18291.0
2016-03-23,11.965,11.965,11.83,11.83,11763.0
2016-03-24,11.72,11.72,11.665,11.675,7384.0
2016-03-29,11.72,11.73,11.7,11.7,1478.0
2016-03-30,11.875,11.9,11.845,11.845,3576.0
2016-03-31,11.72,11.765,11.71,11.765,4839.0
2016-04-01,11.785,11.8,11.785,11.8,2631.0
2016-04-04,11.7,11.71,11.665,11.675,2531.0
2016-04-05,11.645,11.745,11.63,11.745,7482.0
2016-04-06,11.785,11.785,11.745,11.765,3800.0
2016-04-07,11.74,11.765,11.71,11.765,6574.0
2016-04-08,11.875,11.875,11.84,11.84,6766.0
2016-04-11,11.945,12.01,11.945,12.01,8413.0
2016-04-12,12.045,12.055,12.03,12.045,18076.0
2016-04-13,12.045,12.045,11.995,12.01,5121.0
2016-04-14,11.83,11.83,11.8,11.8,3292.0
2016-04-15,11.775,11.785,11.745,11.785,1366.0
2016-04-18,11.875,11.875,11.82,11.865,7976.0
2016-04-19,11.8,11.81,11.785,11.8,5471.0
2016-04-20,12.01,12.04,11.975,11.975,8096.0
2016-04-21,11.945,11.955,11.94,11.955,8634.0
2016-04-22,11.83,12.0,11.83,11.975,1820.0
2016-04-26,11.92,11.92,11.865,11.865,12387.0
2016-04-27,11.93,11.945,11.92,11.94,7809.0
2016-04-28,11.955,11.955,11.895,11.92,14801.0
2016-04-29,12.12,12.3,12.12,12.25,19236.0
2016-05-02,12.65,12.65,12.385,12.43,9207.0
2016-05-03,12.385,12.43,12.385,12.4,22187.0
2016-05-04,12.32,12.35,12.285,12.31,15308.0
2016-05-05,12.33,12.33,12.285,12.285,8339.0
2016-05-06,12.265,12.265,12.23,12.255,11340.0
2016-05-09,12.3,12.35,12.285,12.285,21763.0
2016-05-10,12.1,12.13,12.075,12.1,42381.0
2016-05-11,12.11,12.65,12.11,12.21,27627.0
2016-05-12,12.255,12.255,12.195,12.21,21810.0
2016-05-13,12.175,12.22,12.14,12.21,24907.0
2016-05-16,12.195,12.265,12.195,12.25,5709.0
2016-05-17,12.25,12.295,12.24,12.25,26633.0
2016-05-18,12.285,12.3,12.25,12.25,34411.0
2016-05-19,12.21,12.21,12.04,12.04,15391.0
2016-05-20,12.04,12.065,12.01,12.03,5565.0
2016-05-23,12.02,12.045,12.0,12.03,7102.0
2016-05-24,11.955,11.975,11.92,11.92,15821.0
2016-05-25,11.745,11.765,11.73,11.74,47894.0
2016-05-26,11.71,11.8,11.71,11.785,7291.0
2016-05-27,11.7,11.72,11.64,11.64,7103.0
2016-05-30,11.53,11.54,11.5,11.53,40902.0
2016-05-31,11.555,11.62,11.555,11.6,5815.0
2016-06-01,11.685,11.695,11.6,11.645,31578.0
2016-06-02,11.63,11.655,11.59,11.655,4246.0
2016-06-03,11.61,11.61,11.59,11.61,6911.0
2016-06-06,11.81,11.965,11.81,11.9,40545.0
2016-06-07,11.94,11.945,11.895,11.895,11973.0
2016-06-08,11.93,11.965,11.93,11.965,2513.0
2016-06-09,12.075,12.1,12.075,12.075,11993.0
2016-06-10,12.195,12.195,12.11,12.14,5297.0
2016-06-14,12.265,12.3,12.265,12.275,23483.0
2016-06-15,12.285,12.555,12.285,12.555,9533.0
2016-06-16,12.555,12.565,12.4,12.565,23606.0
2016-06-17,12.295,12.31,12.24,12.3,35191.0
2016-06-20,12.33,12.33,12.285,12.3,12818.0
2016-06-21,12.355,12.365,12.285,12.285,13712.0
2016-06-22,12.14,12.165,12.095,12.095,6375.0
2016-06-23,12.1,12.13,12.095,12.095,11365.0
2016-06-24,12.145,13.01,12.145,12.655,91748.0
2016-06-27,12.94,12.94,12.675,12.705,67790.0
2016-06-28,12.74,12.74,12.575,12.63,14090.0
2016-06-29,12.565,12.685,12.555,12.685,58403.0
2016-06-30,12.585,12.62,12.585,12.62,3900.0
2016-07-01,12.655,12.865,12.655,12.865,29867.0
2016-07-04,12.865,12.95,12.83,12.905,13036.0
2016-07-05,12.95,12.95,12.83,12.83,23417.0
2016-07-06,12.95,13.12,12.95,13.12,73207.0
2016-07-07,13.11,13.11,13.095,13.105,21240.0
2016-07-08,13.075,13.075,12.965,12.965,19405.0
2016-07-11,13.075,13.12,13.05,13.12,46637.0
2016-07-12,12.875,12.995,12.875,12.985,9477.0
2016-07-13,12.795,12.83,12.72,12.83,35631.0
2016-07-14,12.83,12.905,12.785,12.785,8199.0
2016-07-15,12.82,12.82,12.695,12.765,10897.0
2016-07-18,12.74,12.75,12.665,12.75,34188.0
2016-07-19,12.74,12.75,12.705,12.75,5727.0
2016-07-20,12.765,12.775,12.74,12.74,11468.0
2016-07-21,12.595,12.6,12.54,12.6,5486.0
2016-07-22,12.74,12.74,12.685,12.71,20775.0
2016-07-25,12.665,12.665,12.565,12.63,16629.0
2016-07-26,12.6,12.64,12.575,12.64,14665.0
2016-07-27,12.6,12.65,12.6,12.62,2493.0
2016-07-28,12.83,12.85,12.785,12.84,37311.0
2016-07-29,12.81,12.83,12.775,12.785,26458.0
2016-08-01,12.92,12.95,12.905,12.95,22274.0
2016-08-02,12.93,12.95,12.92,12.92,9351.0
2016-08-03,12.91,13.065,12.91,13.065,22337.0
2016-08-04,13.065,13.065,12.91,12.955,64075.0
2016-08-05,13.03,13.065,13.005,13.065,26595.0
2016-08-08,12.885,12.885,12.795,12.805,6613.0
2016-08-09,12.83,12.83,12.765,12.765,6534.0
2016-08-10,13.075,13.075,12.875,12.975,72442.0
2016-08-11,12.985,12.995,12.865,12.885,22292.0
2016-08-12,12.83,12.855,12.82,12.85,32745.0
2016-08-15,12.84,12.84,12.805,12.84,9001.0
2016-08-16,12.92,12.92,12.865,12.92,32170.0
2016-08-17,12.92,12.92,12.83,12.83,12967.0
2016-08-18,12.985,13.005,12.94,12.95,27819.0
2016-08-19,13.05,13.05,12.875,12.885,20262.0
2016-08-22,12.855,12.855,12.75,12.75,6731.0
2016-08-23,12.805,12.84,12.785,12.83,8156.0
2016-08-24,12.82,12.84,12.81,12.81,15169.0
2016-08-25,12.795,12.795,12.665,12.705,10822.0
2016-08-26,12.665,12.695,12.63,12.695,17240.0
2016-08-29,12.6,12.63,12.575,12.63,5813.0
2016-08-30,12.65,12.685,12.65,12.675,5982.0
2016-08-31,12.555,12.6,12.51,12.565,25690.0
2016-09-01,12.52,12.565,12.52,12.52,1645.0
2016-09-02,12.575,12.61,12.555,12.555,4580.0
2016-09-05,12.695,12.705,12.655,12.705,8254.0
2016-09-06,12.705,12.72,12.705,12.72,4430.0
2016-09-07,12.82,12.965,12.82,12.965,12178.0
2016-09-08,12.905,12.92,12.875,12.92,10527.0
2016-09-09,12.785,12.82,12.785,12.805,5025.0
2016-09-12,12.72,12.74,12.685,12.705,12252.0
2016-09-13,12.705,12.755,12.705,12.75,5388.0
2016-09-14,12.65,12.655,12.6,12.63,7970.0
2016-09-15,12.705,12.705,12.65,12.665,7080.0
2016-09-16,12.62,12.62,12.565,12.595,4873.0
2016-09-19,12.65,12.65,12.6,12.6,600.0
2016-09-20,12.485,12.61,12.475,12.61,21473.0
2016-09-21,12.65,12.74,12.565,12.565,11401.0
2016-09-22,12.74,12.795,12.74,12.775,14448.0
2016-09-23,12.785,12.82,12.755,12.805,52418.0
2016-09-26,12.92,12.92,12.75,12.795,8650.0
2016-09-27,12.475,12.84,12.475,12.785,20317.0
2016-09-28,12.565,12.71,12.565,12.705,10702.0
2016-09-29,12.695,12.705,12.685,12.685,8097.0
2016-09-30,12.675,12.695,12.64,12.685,22751.0
2016-10-03,13.105,13.105,12.555,12.6,4668.0
2016-10-04,12.6,12.6,12.52,12.555,19368.0
2016-10-05,12.53,12.53,12.12,12.175,17690.0
2016-10-06,12.165,12.165,12.095,12.095,34649.0
2016-10-07,12.03,12.03,11.975,12.02,59202.0
2016-10-10,12.03,12.13,12.02,12.11,27748.0
2016-10-11,12.075,12.075,12.01,12.065,9183.0
2016-10-12,12.01,12.045,12.01,12.045,9503.0
2016-10-13,12.01,12.085,12.0,12.075,14883.0
2016-10-14,12.045,12.045,12.01,12.04,6915.0
2016-10-17,11.995,12.01,11.965,12.01,6399.0
2016-10-18,12.1,12.1,12.0,12.075,5760.0
2016-10-19,12.065,12.095,12.065,12.075,7345.0
2016-10-20,12.145,12.195,12.14,12.175,37222.0
2016-10-21,12.12,12.12,12.075,12.075,257473.0
2016-10-24,12.11,12.14,12.11,12.11,5383.0
2016-10-25,12.11,12.12,12.11,12.12,4620.0
2016-10-26,12.22,12.22,12.185,12.22,6136.0
2016-10-27,12.14,12.14,12.12,12.13,9582.0
2016-10-28,12.14,12.195,12.14,12.155,25556.0
2016-10-31,12.21,12.25,12.21,12.24,9367.0
2016-11-01,12.21,12.25,12.2,12.23,16081.0
2016-11-02,12.255,12.365,12.255,12.365,9218.0
2016-11-03,12.465,12.52,12.42,12.5,30992.0
2016-11-04,12.485,12.495,12.42,12.44,27019.0
2016-11-07,12.465,12.465,12.32,12.35,291913.0
2016-11-08,12.25,12.285,12.24,12.285,24202.0
2016-11-09,12.22,13.15,12.175,12.92,190019.0
2016-11-10,12.24,12.275,12.175,12.21,652448.0
2016-11-11,12.04,12.075,11.965,12.03,55999.0
2016-11-14,11.83,11.83,11.585,11.61,41796.0
2016-11-15,11.645,11.765,11.645,11.71,26739.0
2016-11-16,11.775,11.775,11.72,11.72,8295.0
2016-11-17,11.71,11.72,11.695,11.72,2469.0
2016-11-18,11.63,11.63,11.49,11.5,27365.0
2016-11-21,11.445,11.575,11.445,11.54,4584.0
2016-11-22,11.565,11.64,11.565,11.63,21820.0
2016-11-23,11.545,11.59,11.545,11.555,13920.0
2016-11-24,11.375,11.375,11.29,11.3,25992.0
2016-11-25,11.31,11.33,11.2,11.23,29032.0
2016-11-28,11.34,11.44,11.31,11.385,16265.0
2016-11-29,11.39,11.44,11.345,11.365,11336.0
2016-11-30,11.34,11.365,11.34,11.365,1941.0
2016-12-01,11.19,11.19,11.1,11.13,22153.0
2016-12-02,11.165,11.22,11.165,11.22,8703.0
2016-12-05,11.32,11.32,11.165,11.22,3985.0
2016-12-06,11.165,11.2,11.165,11.2,8590.0
2016-12-07,11.135,11.155,11.13,11.13,12174.0
2016-12-08,11.185,11.24,11.185,11.23,5495.0
2016-12-09,11.185,11.185,11.11,11.11,12321.0
2016-12-12,11.1,11.1,11.0,11.0,116696.0
2016-12-13,10.83,11.085,10.83,11.03,168488.0
2016-12-14,11.01,11.045,11.01,11.035,8346.0
2016-12-15,10.93,10.93,10.865,10.89,24398.0
2016-12-16,10.735,10.775,10.73,10.775,281309.0
2016-12-19,10.83,10.845,10.83,10.845,5971.0
2016-12-20,10.845,10.855,10.82,10.82,25239.0
2016-12-21,10.82,10.83,10.755,10.83,14124.0
2016-12-22,10.785,10.79,10.765,10.79,10314.0
2016-12-23,10.765,10.765,10.765,10.765,3.0
2016-12-28,10.83,10.875,10.83,10.875,2820.0
2016-12-29,10.875,10.965,10.875,10.965,4057.0
2016-12-30,11.375,11.375,11.045,11.09,9188.0
2017-01-03,11.645,11.645,10.955,11.035,6240.0
2017-01-04,11.055,11.085,11.02,11.085,5442.0
2017-01-05,11.13,11.21,11.1,11.21,22074.0
2017-01-06,11.285,11.285,11.23,11.265,27803.0
2017-01-09,11.22,11.24,11.2,11.23,4997.0
2017-01-10,11.265,11.34,11.265,11.33,6361.0
2017-01-11,11.33,11.33,11.3,11.32,8083.0
2017-01-12,11.375,11.44,11.365,11.44,6835.0
2017-01-13,11.4,11.41,11.365,11.365,4441.0
2017-01-16,11.43,11.485,11.43,11.475,16338.0
2017-01-17,11.49,11.5,11.455,11.5,5654.0
2017-01-18,11.555,11.6,11.555,11.565,1793.0
2017-01-19,11.555,11.555,11.445,11.445,12992.0
2017-01-20,11.42,11.54,11.42,11.54,23322.0
2017-01-23,11.555,11.6,11.545,11.6,5452.0
2017-01-24,12.175,12.175,11.59,11.59,7230.0
2017-01-25,11.59,11.59,11.475,11.475,2250.0
2017-01-27,11.41,11.41,11.3,11.3,16146.0
2017-01-30,10.92,11.4,10.92,11.375,3368.0
2017-01-31,11.375,11.465,11.375,11.465,7854.0
2017-02-01,11.575,11.575,11.52,11.52,20776.0
2017-02-02,11.51,11.61,11.51,11.59,21769.0
2017-02-03,11.59,11.6,11.545,11.59,31212.0
2017-02-06,11.655,11.7,11.63,11.655,106103.0
2017-02-07,11.81,11.81,11.755,11.795,44206.0
2017-02-08,11.795,11.8,11.755,11.795,33939.0
2017-02-09,11.83,11.865,11.83,11.865,33372.0
2017-02-10,11.675,11.72,11.675,11.675,10536.0
2017-02-13,11.7,11.74,11.685,11.74,15288.0
2017-02-14,11.655,11.7,11.655,11.675,4736.0
2017-02-15,11.71,11.71,11.675,11.7,10102.0
2017-02-16,11.765,11.8,11.755,11.795,11037.0
2017-02-17,11.82,11.82,11.8,11.82,6180.0
2017-02-20,11.83,11.83,11.695,11.695,14689.0
2017-02-21,11.8,11.8,11.74,11.74,1182.0
2017-02-22,11.775,11.795,11.775,11.785,8098.0
2017-02-23,11.785,11.8,11.645,11.8,5950.0
2017-02-24,11.885,11.92,11.885,11.92,6765.0
2017-02-27,11.955,11.995,11.955,11.955,8149.0
2017-02-28,11.955,11.955,11.92,11.92,9836.0
2017-03-01,11.92,12.285,11.885,11.885,117990.0
2017-03-02,11.9,11.92,11.885,11.92,14787.0
2017-03-03,11.755,11.785,11.755,11.755,5710.0
2017-03-06,11.795,11.8,11.795,11.8,3261.0
2017-03-07,11.72,11.72,11.655,11.695,7664.0
2017-03-08,11.74,11.74,11.59,11.64,13975.0
2017-03-09,11.6,11.6,11.5,11.51,14357.0
2017-03-10,11.485,11.485,11.43,11.44,11967.0
2017-03-13,11.53,11.545,11.5,11.545,9423.0
2017-03-14,11.455,11.49,11.455,11.465,7541.0
2017-03-15,11.465,11.485,11.445,11.475,43990.0
2017-03-16,11.555,11.695,11.555,11.685,21011.0
2017-03-17,11.755,11.755,11.665,11.71,14594.0
2017-03-20,11.72,11.785,11.72,11.785,14004.0
2017-03-21,11.785,11.785,11.685,11.7,4771.0
2017-03-22,11.83,11.9,11.83,11.895,1255.0
2017-03-23,11.865,11.885,11.855,11.875,5322.0
2017-03-24,11.865,11.875,11.84,11.84,7385.0
2017-03-27,11.875,11.955,11.875,11.955,14492.0
2017-03-28,11.93,11.965,11.93,11.94,22928.0
2017-03-29,11.955,11.955,11.875,11.885,14146.0
2017-03-30,11.91,11.94,11.91,11.92,5843.0
2017-03-31,12.74,12.74,11.8,11.8,26089.0
2017-04-03,11.875,11.895,11.875,11.895,4380.0
2017-04-04,11.895,11.965,11.895,11.945,5626.0
2017-04-05,11.955,11.995,11.94,11.995,110131.0
2017-04-06,12.02,12.02,11.965,11.965,8815.0
2017-04-07,12.01,12.1,11.945,12.055,33303.0
2017-04-10,12.255,12.255,11.945,11.985,4544.0
2017-04-11,11.985,12.01,11.985,12.0,7138.0
2017-04-12,12.175,12.2,12.165,12.195,7076.0
2017-04-13,12.255,12.31,12.255,12.295,43393.0
2017-04-18,12.42,12.42,12.23,12.255,10949.0
2017-04-19,12.285,12.32,12.255,12.255,129685.0
2017-04-20,12.21,12.24,12.13,12.13,147275.0
2017-04-21,12.195,12.195,12.155,12.185,7203.0
2017-04-24,12.13,12.13,12.095,12.095,4652.0
2017-04-26,12.1,12.1,11.985,12.02,4454.0
2017-04-27,12.075,12.075,12.045,12.055,9804.0
2017-04-28,12.02,12.055,12.02,12.055,4385.0
2017-05-01,12.095,12.095,12.02,12.03,8542.0
2017-05-02,12.01,12.01,11.945,11.955,1062.0
2017-05-03,11.855,11.955,11.855,11.955,2593.0
2017-05-04,11.83,11.83,11.765,11.785,41521.0
2017-05-05,11.74,11.755,11.665,11.755,19929.0
2017-05-08,11.775,11.775,11.7,11.72,8302.0
2017-05-09,11.695,11.695,11.645,11.645,69697.0
2017-05-10,11.61,11.63,11.6,11.63,9474.0
2017-05-11,11.62,11.62,11.565,11.575,7689.0
2017-05-12,11.665,11.675,11.645,11.645,5985.0
2017-05-15,11.7,11.73,11.665,11.73,4834.0
2017-05-16,11.73,11.755,11.695,11.755,20380.0
2017-05-17,11.83,11.845,11.82,11.82,3186.0
2017-05-18,11.995,12.01,11.975,12.0,29564.0
2017-05-19,11.985,11.985,11.855,11.855,16102.0
2017-05-22,11.945,11.965,11.93,11.94,6328.0
2017-05-23,12.02,12.03,11.995,11.995,3711.0
2017-05-24,11.91,11.91,11.885,11.91,2670.0
2017-05-25,11.945,11.985,11.945,11.985,46408.0
2017-05-26,11.94,11.955,11.93,11.955,39040.0
2017-05-29,12.04,12.055,12.03,12.055,5406.0
2017-05-30,12.185,12.185,12.055,12.065,31927.0
2017-05-31,12.01,12.01,11.965,12.0,10938.0
2017-06-01,12.03,12.075,12.03,12.04,9778.0
2017-06-02,12.03,12.03,11.975,11.975,16197.0
2017-06-05,12.21,12.21,12.185,12.185,8317.0
2017-06-06,12.165,12.24,12.165,12.24,10873.0
2017-06-07,12.295,12.295,12.265,12.285,4569.0
2017-06-08,12.195,12.23,12.185,12.22,7942.0
2017-06-09,12.14,12.14,12.1,12.14,64316.0
2017-06-13,12.045,12.045,11.985,12.045,11533.0
2017-06-14,12.04,12.085,12.04,12.045,5819.0
2017-06-15,12.045,12.045,11.995,12.01,8535.0
2017-06-16,11.965,11.965,11.885,11.895,18665.0
2017-06-19,11.9,11.92,11.885,11.885,12180.0
2017-06-20,11.84,11.84,11.8,11.83,11014.0
2017-06-21,11.845,11.855,11.785,11.785,24236.0
2017-06-22,11.9,11.92,11.875,11.92,2137.0
2017-06-23,11.91,11.91,11.885,11.885,406.0
2017-06-26,11.92,11.945,11.9,11.9,9793.0
2017-06-27,11.83,11.83,11.82,11.82,4484.0
2017-06-28,11.92,11.92,11.865,11.865,4355.0
2017-06-29,11.855,11.92,11.855,11.91,4525.0
2017-06-30,11.82,11.865,11.82,11.865,5963.0
2017-07-03,11.82,11.82,11.145,11.145,65371.0
2017-07-04,11.135,11.73,11.12,11.645,10997.0
2017-07-05,11.645,11.685,11.63,11.655,17103.0
2017-07-06,11.665,11.675,11.64,11.665,14456.0
2017-07-07,11.61,11.62,11.6,11.61,12998.0
2017-07-10,11.555,11.555,11.49,11.53,33390.0
2017-07-11,11.51,11.51,11.5,11.5,3329.0
2017-07-12,11.555,11.59,11.555,11.585,7071.0
2017-07-13,11.565,11.64,11.565,11.61,2063.0
2017-07-14,11.565,11.575,11.565,11.575,1572.0
2017-07-17,11.71,11.71,11.665,11.675,14630.0
2017-07-18,11.7,11.765,11.7,11.765,2495.0
2017-07-19,11.81,11.81,11.8,11.8,275.0
2017-07-20,11.83,11.865,11.745,11.745,17333.0
2017-07-21,11.84,11.84,11.81,11.81,2704.0
2017-07-24,11.92,12.01,11.92,11.93,5326.0
2017-07-25,11.91,11.94,11.885,11.94,12986.0
2017-07-26,11.865,11.865,11.845,11.845,2275.0
2017-07-27,11.965,11.995,11.945,11.995,8952.0
2017-07-28,11.975,11.975,11.94,11.955,7545.0
2017-07-31,12.065,12.065,12.02,12.045,2237.0
2017-08-01,12.04,12.055,12.01,12.055,2430.0
2017-08-02,12.01,12.01,12.01,12.01,7050.0
2017-08-03,11.975,12.0,11.965,11.995,8997.0
2017-08-04,12.055,12.055,12.01,12.03,2438.0
2017-08-07,11.93,11.955,11.93,11.955,1685.0
2017-08-08,11.955,11.975,11.845,11.945,2874.0
2017-08-09,11.975,12.01,11.975,11.975,57371.0
2017-08-10,12.1,12.145,12.095,12.145,11637.0
2017-08-11,12.285,12.285,12.175,12.175,37155.0
2017-08-14,12.195,12.23,12.195,12.22,9337.0
2017-08-15,12.12,12.12,12.075,12.1,21779.0
2017-08-16,12.055,12.1,12.055,12.065,10021.0
2017-08-17,12.175,12.24,12.165,12.195,14405.0
2017-08-18,12.275,12.275,12.195,12.23,12994.0
2017-08-21,12.275,12.275,12.165,12.21,4509.0
2017-08-22,12.25,12.25,12.2,12.2,3356.0
2017-08-23,12.2,12.2,12.165,12.2,3545.0
2017-08-24,12.21,12.25,12.2,12.25,14821.0
2017-08-25,12.195,12.22,12.185,12.22,57428.0
2017-08-28,12.24,12.275,12.24,12.275,4474.0
2017-08-29,12.4,12.51,12.4,12.495,18418.0
2017-08-30,12.42,12.465,12.41,12.43,22347.0
2017-08-31,12.41,12.41,12.34,12.35,15337.0
2017-09-01,12.52,12.55,12.495,12.53,31305.0
2017-09-04,12.65,12.685,12.62,12.64,22179.0
2017-09-05,12.685,12.685,12.62,12.675,11342.0
2017-09-06,12.73,12.73,12.665,12.71,10118.0
2017-09-07,12.65,12.675,12.62,12.675,4365.0
2017-09-08,12.74,12.855,12.74,12.83,19768.0
2017-09-11,12.74,12.74,12.575,12.675,8772.0
2017-09-12,12.675,12.675,12.53,12.53,15045.0
2017-09-13,12.5,12.63,12.5,12.61,10957.0
2017-09-14,12.5,12.52,12.495,12.52,3290.0
2017-09-15,12.73,12.73,12.61,12.61,1860.0
2017-09-18,12.555,12.555,12.45,12.495,20122.0
2017-09-19,12.455,12.455,12.355,12.365,18259.0
2017-09-20,12.72,12.72,12.32,12.44,32583.0
2017-09-21,12.3,12.41,12.275,12.295,17199.0
2017-09-22,12.25,12.3,12.24,12.3,10962.0
2017-09-25,12.3,12.3,12.23,12.24,5781.0
2017-09-26,12.42,12.43,12.4,12.43,12956.0
2017-09-27,12.24,12.285,12.23,12.275,9006.0
2017-09-28,12.14,12.165,12.13,12.14,12441.0
2017-09-29,12.255,12.255,12.175,12.175,1373.0
2017-10-02,12.155,12.175,12.085,12.085,6238.0
2017-10-03,12.02,12.02,11.995,12.0,5172.0
2017-10-04,11.955,12.075,11.955,12.075,4169.0
2017-10-05,12.04,12.075,12.04,12.055,800.0
2017-10-06,12.01,12.02,11.985,11.985,4077.0
2017-10-09,11.985,12.145,11.985,12.145,7034.0
2017-10-10,12.42,12.42,12.13,12.195,8205.0
2017-10-11,12.35,12.35,12.145,12.185,558301.0
2017-10-12,12.185,12.255,12.185,12.255,6393.0
2017-10-13,12.255,12.275,12.255,12.265,2488.0
2017-10-16,12.285,12.35,12.285,12.33,94201.0
2017-10-17,12.24,12.265,12.21,12.21,33231.0
2017-10-18,12.195,12.195,12.14,12.185,140978.0
2017-10-19,12.155,12.155,12.055,12.075,10680.0
2017-10-20,12.155,12.255,12.1,12.1,16306.0
2017-10-23,12.095,12.095,12.03,12.04,36522.0
2017-10-24,11.92,12.13,11.92,12.1,5152.0
2017-10-25,12.1,12.285,12.01,12.04,9816.0
2017-10-26,12.075,12.11,12.075,12.11,2579.0
2017-10-27,11.985,11.985,11.955,11.955,2040.0
2017-10-30,12.0,12.03,12.0,12.02,7492.0
2017-10-31,12.055,12.065,12.04,12.04,6698.0
2017-11-01,11.995,11.995,11.975,11.975,471.0
2017-11-02,12.095,12.095,12.045,12.075,2341.0
2017-11-03,12.085,12.095,12.04,12.075,3671.0
2017-11-06,12.055,12.055,11.955,12.01,70532.0
2017-11-07,12.095,12.1,12.095,12.1,7439.0
2017-11-08,12.055,12.085,12.055,12.085,2686.0
2017-11-09,12.065,12.1,12.065,12.085,7871.0
2017-11-10,12.095,12.165,12.095,12.12,2537.0
2017-11-13,12.1,12.1,12.03,12.04,1670.0
2017-11-14,12.055,12.14,12.055,12.075,4446.0
2017-11-15,12.04,12.12,12.04,12.12,2581.0
2017-11-16,12.145,12.145,12.045,12.085,44321.0
2017-11-17,12.145,12.145,12.095,12.11,9153.0
2017-11-20,12.195,12.23,12.195,12.21,11509.0
2017-11-21,12.12,12.12,12.065,12.095,16114.0
2017-11-22,12.12,12.12,12.085,12.085,2116.0
2017-11-23,12.14,12.21,12.14,12.195,4865.0
2017-11-24,12.095,12.195,12.095,12.195,4264.0
2017-11-27,12.185,12.185,12.145,12.165,10112.0
2017-11-28,12.195,12.23,12.195,12.2,9130.0
2017-11-29,12.23,12.23,12.2,12.22,13919.0
2017-11-30,12.085,12.2,12.085,12.14,14204.0
2017-12-01,12.085,12.085,12.055,12.075,34878.0
2017-12-04,12.285,12.285,12.045,12.075,23195.0
2017-12-05,12.095,12.095,12.065,12.075,4469.0
2017-12-06,11.92,11.995,11.92,11.985,23025.0
2017-12-07,11.965,11.965,11.94,11.965,6060.0
2017-12-08,11.83,11.83,11.785,11.81,10711.0
2017-12-11,11.82,11.83,11.795,11.83,35948.0
2017-12-12,11.755,11.785,11.74,11.765,18289.0
2017-12-13,11.765,11.84,11.745,11.785,5091.0
2017-12-14,11.91,11.91,11.865,11.9,12734.0
2017-12-15,11.865,11.885,11.84,11.855,12755.0
2017-12-18,11.855,11.875,11.74,11.855,6457.0
2017-12-19,11.875,11.945,11.83,11.92,11040.0
2017-12-20,11.875,11.955,11.875,11.955,5330.0
2017-12-21,11.945,11.995,11.945,11.995,5055.0
2017-12-22,11.985,11.985,11.93,11.975,27838.0
2017-12-27,12.085,12.12,12.085,12.12,3665.0
2017-12-28,12.175,12.175,12.175,12.175,4000.0
2017-12-29,12.21,12.24,12.21,12.24,5000.0
2018-01-02,12.275,12.33,12.21,12.295,15756.0
2018-01-03,12.295,12.465,12.295,12.365,13647.0
2018-01-04,12.465,12.465,12.3,12.31,11923.0
2018-01-05,12.465,12.465,12.43,12.44,7085.0
2018-01-08,12.375,12.465,12.375,12.41,14989.0
2018-01-09,12.44,12.45,12.395,12.42,3415.0
2018-01-10,12.41,12.41,12.32,12.32,4085.0
2018-01-11,12.42,12.455,12.42,12.42,2755.0
2018-01-12,12.465,12.51,12.42,12.485,11859.0
2018-01-15,12.555,12.65,12.555,12.65,13967.0
2018-01-16,12.65,12.65,12.6,12.6,8196.0
2018-01-17,12.61,12.675,12.6,12.6,7731.0
2018-01-18,12.555,12.555,12.495,12.5,7474.0
2018-01-19,12.53,12.555,12.5,12.555,12807.0
2018-01-22,12.555,12.565,12.52,12.52,1634.0
2018-01-23,12.595,12.6,12.595,12.6,2137.0
2018-01-24,12.65,12.655,12.65,12.655,6139.0
2018-01-25,12.65,12.855,12.65,12.855,15114.0
2018-01-29,12.92,12.92,12.655,12.675,5558.0
2018-01-30,12.65,12.65,12.595,12.595,8056.0
2018-01-31,12.92,13.01,12.595,12.65,48955.0
2018-02-01,12.92,12.92,12.675,12.695,16608.0
2018-02-02,12.92,12.92,12.695,12.695,19172.0
2018-02-05,12.875,12.875,12.385,12.585,19937.0
2018-02-06,12.965,13.185,12.665,12.775,28490.0
2018-02-07,12.74,13.15,12.54,12.54,16156.0
2018-02-08,12.54,12.92,12.385,12.385,15335.0
2018-02-09,12.51,12.51,12.45,12.45,22071.0
2018-02-12,12.45,12.54,12.375,12.485,4096.0
2018-02-13,12.485,12.485,12.475,12.475,2669.0
2018-02-14,12.74,12.75,12.62,12.655,3256.0
2018-02-15,12.795,12.795,12.755,12.795,20001.0
2018-02-16,12.795,13.13,12.74,12.795,10702.0
2018-02-19,12.74,12.805,12.705,12.805,15985.0
2018-02-20,12.65,12.695,12.61,12.64,53149.0
2018-02-21,12.595,12.6,12.465,12.495,28632.0
2018-02-22,12.45,12.495,12.45,12.45,10654.0
2018-02-23,12.595,12.595,12.43,12.465,5970.0
2018-02-26,12.75,12.75,12.5,12.555,21222.0
2018-02-27,12.595,12.595,12.555,12.555,7868.0
2018-02-28,12.51,12.51,12.365,12.43,61264.0
2018-03-01,12.44,12.465,12.375,12.375,173426.0
2018-03-02,12.465,12.465,12.45,12.45,8370.0
2018-03-05,12.465,12.52,12.465,12.5,2356.0
2018-03-06,12.795,12.795,12.45,12.455,9488.0
2018-03-07,12.455,12.655,12.455,12.585,11459.0
2018-03-08,12.555,12.775,12.485,12.485,7757.0
2018-03-09,12.45,12.455,12.395,12.42,25546.0
2018-03-12,12.44,12.465,12.43,12.44,11037.0
2018-03-13,12.44,12.44,12.42,12.42,3039.0
2018-03-14,12.45,12.55,12.45,12.485,13404.0
2018-03-15,12.485,12.52,12.475,12.475,9549.0
2018-03-16,12.485,12.485,12.375,12.375,11686.0
2018-03-19,12.765,12.765,12.35,12.35,13804.0
2018-03-20,12.35,12.43,12.35,12.355,4389.0
2018-03-21,12.375,12.395,12.3,12.355,32763.0
2018-03-22,12.31,12.55,12.31,12.55,4785.0
2018-03-23,12.54,12.63,12.54,12.62,8369.0
2018-03-26,12.765,12.775,12.705,12.71,28547.0
2018-03-27,12.74,12.805,12.71,12.72,13882.0
2018-03-28,12.72,12.92,12.63,12.665,7574.0
2018-03-29,12.63,12.63,12.455,12.475,6731.0
2018-04-03,12.52,12.64,12.52,12.61,12146.0
2018-04-04,12.555,12.585,12.54,12.565,4900.0
2018-04-05,12.55,12.55,12.51,12.51,8348.0
2018-04-06,12.51,12.555,12.5,12.54,12182.0
2018-04-09,12.5,12.555,12.5,12.55,15338.0
2018-04-10,12.595,12.595,12.54,12.555,9238.0
2018-04-11,12.65,12.655,12.6,12.655,2608.0
2018-04-12,12.71,12.75,12.695,12.73,5402.0
2018-04-13,12.61,12.64,12.575,12.61,9600.0
2018-04-16,12.62,12.71,12.62,12.695,23230.0
2018-04-17,12.675,12.675,12.665,12.665,2077.0
2018-04-18,12.705,12.705,12.64,12.64,8053.0
2018-04-19,12.695,12.74,12.695,12.74,8581.0
2018-04-20,12.685,12.685,12.61,12.61,7051.0
2018-04-23,12.565,12.565,12.52,12.565,34335.0
2018-04-24,12.475,12.5,12.45,12.5,6033.0
2018-04-26,12.465,12.465,12.455,12.465,6104.0
2018-04-27,12.365,12.42,12.365,12.42,14379.0
2018-04-30,12.465,12.485,12.4,12.42,12883.0
2018-05-01,12.35,12.365,12.31,12.31,29920.0
2018-05-02,12.495,12.495,12.255,12.32,12846.0
2018-05-03,12.265,12.33,12.24,12.32,16404.0
2018-05-04,12.41,12.41,12.295,12.295,24334.0
2018-05-07,12.355,12.395,12.33,12.355,7910.0
2018-05-08,12.32,12.32,12.285,12.285,13997.0
2018-05-09,12.31,12.32,12.265,12.265,9044.0
2018-05-10,12.32,12.355,12.32,12.34,4048.0
2018-05-11,12.375,12.42,12.35,12.355,8479.0
2018-05-14,12.4,12.42,12.375,12.385,7400.0
2018-05-15,12.34,12.34,12.34,12.34,7743.0
2018-05-16,12.25,12.25,12.12,12.175,204987.0
2018-05-17,12.165,12.165,12.12,12.12,11305.0
2018-05-18,12.12,12.14,12.1,12.1,15735.0
2018-05-21,12.145,12.145,12.085,12.1,7940.0
2018-05-22,12.095,12.145,12.095,12.12,8840.0
2018-05-23,12.13,12.155,12.1,12.145,8110.0
2018-05-24,12.185,12.185,12.175,12.175,2244.0
2018-05-25,12.255,12.255,12.2,12.25,11663.0
2018-05-28,12.21,12.21,12.155,12.195,5741.0
2018-05-29,12.22,12.22,12.165,12.2,3452.0
2018-05-30,12.2,12.21,12.175,12.195,5212.0
2018-05-31,12.23,12.24,12.2,12.24,6829.0
2018-06-01,12.195,12.2,12.185,12.195,11621.0
2018-06-04,12.32,12.32,12.11,12.14,20052.0
2018-06-05,12.145,12.145,12.1,12.1,1696.0
2018-06-06,12.155,12.155,12.145,12.145,1356.0
2018-06-07,12.175,12.185,12.155,12.185,7979.0
2018-06-08,12.165,12.165,12.155,12.155,2317.0
2018-06-12,12.195,12.195,12.165,12.165,2804.0
2018-06-13,12.165,12.165,12.155,12.155,632.0
2018-06-14,12.195,12.21,12.175,12.21,2359.0
2018-06-15,12.21,12.23,12.21,12.22,6702.0
2018-06-18,12.155,12.155,11.995,11.995,8370.0
2018-06-19,12.03,12.045,12.0,12.0,19037.0
2018-06-20,11.94,11.965,11.92,11.93,10425.0
2018-06-21,11.92,11.92,11.83,11.855,9114.0
2018-06-22,12.285,12.285,11.855,11.895,14916.0
2018-06-25,11.895,11.895,11.875,11.875,19060.0
2018-06-26,11.895,11.895,11.83,11.865,1567.0
2018-06-27,11.81,11.83,11.785,11.795,63278.0
2018-06-28,11.745,11.795,11.745,11.775,10314.0
2018-06-29,11.745,11.745,11.7,11.73,11939.0
2018-07-02,11.695,11.745,11.695,11.72,6055.0
2018-07-03,11.655,11.665,11.6,11.62,6999.0
2018-07-04,11.795,11.81,11.795,11.8,7778.0
2018-07-05,11.81,11.81,11.74,11.8,11478.0
2018-07-06,11.82,12.285,11.745,12.285,9390.0
2018-07-09,11.775,11.865,11.765,11.865,87696.0
2018-07-10,11.84,11.84,11.775,11.775,6377.0
2018-07-11,11.8,11.8,11.745,11.795,9818.0
2018-07-12,11.645,11.71,11.645,11.71,17576.0
2018-07-13,11.82,11.82,11.72,11.73,4512.0
2018-07-16,11.6,11.685,11.6,11.665,17967.0
2018-07-17,11.63,11.675,11.6,11.645,17233.0
2018-07-18,11.54,11.565,11.51,11.51,22152.0
2018-07-19,11.51,11.51,11.485,11.485,5157.0
2018-07-20,11.485,11.51,11.42,11.465,14465.0
2018-07-23,11.54,11.565,11.54,11.545,11719.0
2018-07-24,11.5,11.5,11.445,11.465,17389.0
2018-07-25,11.59,11.59,11.465,11.52,12109.0
2018-07-26,11.545,11.585,11.54,11.54,7173.0
2018-07-27,11.54,11.54,11.455,11.53,17205.0
2018-07-30,11.59,11.59,11.42,11.455,35732.0
2018-07-31,11.465,11.465,11.44,11.465,2727.0
2018-08-01,11.475,11.5,11.465,11.465,6854.0
2018-08-02,11.455,11.485,11.43,11.475,10548.0
2018-08-03,11.375,11.375,11.33,11.33,12986.0
2018-08-06,11.375,11.645,11.345,11.345,13831.0
2018-08-07,11.345,11.365,11.33,11.345,6747.0
2018-08-08,11.41,11.445,11.385,11.41,13910.0
2018-08-09,11.41,11.445,11.41,11.445,4490.0
2018-08-10,11.465,11.465,11.31,11.31,18434.0
2018-08-13,11.345,11.345,11.3,11.3,15481.0
2018-08-14,11.175,11.2,11.155,11.175,16647.0
2018-08-15,11.185,11.19,11.13,11.13,9042.0
2018-08-16,11.1,11.1,10.92,11.045,18818.0
2018-08-17,11.01,11.055,11.01,11.02,15465.0
2018-08-20,11.075,11.11,11.075,11.11,8195.0
2018-08-21,11.19,11.19,11.145,11.185,11833.0
2018-08-22,11.165,11.175,11.145,11.145,12839.0
2018-08-23,11.285,11.285,11.135,11.165,6405.0
2018-08-24,11.165,11.165,11.1,11.135,1168.0
2018-08-27,11.31,11.375,11.285,11.34,10270.0
2018-08-28,11.385,11.385,11.31,11.33,12119.0
2018-08-29,11.32,11.32,11.265,11.29,32875.0
2018-08-30,11.29,11.32,11.285,11.3,11501.0
2018-08-31,11.285,11.33,11.24,11.32,9055.0
2018-09-03,11.375,11.375,11.22,11.255,20233.0
2018-09-04,11.285,11.3,11.275,11.275,16269.0
2018-09-05,11.765,11.765,11.2,11.24,10991.0
2018-09-06,11.3,11.3,11.265,11.265,2130.0
2018-09-07,11.29,11.3,11.285,11.285,12919.0
2018-09-10,11.155,11.24,11.155,11.23,6423.0
2018-09-11,11.245,11.245,11.2,11.2,2694.0
2018-09-12,11.245,11.255,11.21,11.24,4074.0
2018-09-13,11.355,11.355,11.33,11.33,1977.0
2018-09-14,11.31,11.31,11.285,11.31,11297.0
2018-09-17,11.2,11.21,11.185,11.19,2431.0
2018-09-18,11.255,11.265,11.22,11.265,7998.0
2018-09-19,11.265,11.285,11.23,11.285,8834.0
2018-09-20,11.285,11.33,11.285,11.33,15361.0
2018-09-21,11.345,11.385,11.34,11.385,29185.0
2018-09-24,11.285,11.33,11.275,11.32,37155.0
2018-09-25,11.29,11.29,11.255,11.265,9891.0
2018-09-26,11.265,11.32,11.265,11.285,9162.0
2018-09-27,11.265,11.285,11.19,11.245,49944.0
2018-09-28,11.19,11.19,11.11,11.145,19641.0
2018-10-01,11.145,11.2,11.145,11.2,875.0
2018-10-02,11.21,11.245,11.2,11.24,15037.0
2018-10-03,11.33,11.385,11.33,11.345,18629.0
2018-10-04,11.29,11.29,11.265,11.265,11786.0
2018-10-05,11.29,11.31,11.265,11.29,17608.0
2018-10-08,11.375,11.83,11.275,11.275,24348.0
2018-10-09,11.275,11.275,11.2,11.21,19575.0
2018-10-10,11.21,11.42,11.21,11.21,18148.0
2018-10-11,11.22,11.245,11.2,11.23,15025.0
2018-10-12,11.83,11.965,11.44,11.465,76787.0
2018-10-15,11.555,11.555,11.465,11.52,14634.0
2018-10-16,11.475,11.575,11.465,11.53,24211.0
2018-10-17,11.645,11.645,11.475,11.51,5535.0
2018-10-18,11.51,11.53,11.465,11.53,10253.0
2018-10-19,11.53,11.565,11.49,11.51,67507.0
2018-10-22,11.645,11.645,11.475,11.485,133317.0
2018-10-23,11.475,11.475,11.43,11.455,9527.0
2018-10-24,11.455,11.54,11.455,11.52,12844.0
2018-10-25,11.53,11.59,11.53,11.565,16872.0
2018-10-26,11.555,11.555,11.49,11.53,9974.0
2018-10-29,11.54,11.565,11.51,11.545,30552.0
2018-10-30,11.5,11.5,11.44,11.465,6201.0
2018-10-31,11.465,11.465,11.375,11.375,13043.0
2018-11-01,11.29,11.4,11.145,11.4,19127.0
2018-11-02,11.51,11.545,11.5,11.51,9529.0
2018-11-05,11.54,11.545,11.485,11.485,5436.0
2018-11-06,11.51,11.51,11.51,11.51,159.0
2018-11-07,11.51,11.52,11.445,11.52,10375.0
2018-11-08,11.465,11.465,11.41,11.44,16841.0
2018-11-09,11.445,11.445,11.375,11.42,48930.0
2018-11-12,11.34,11.34,11.265,11.29,29525.0
2018-11-13,11.29,11.29,11.19,11.24,8396.0
2018-11-14,11.285,11.285,11.21,11.265,13253.0
2018-11-15,11.285,11.34,11.285,11.34,5312.0
2018-11-16,11.365,11.44,11.34,11.375,16300.0
2018-11-19,11.39,11.485,11.39,11.39,7235.0
2018-11-20,11.465,11.465,11.43,11.43,13966.0
2018-11-21,11.445,11.445,11.39,11.4,4780.0
2018-11-22,11.42,11.485,11.42,11.485,5042.0
2018-11-23,11.485,11.49,11.485,11.49,2416.0
2018-11-26,11.455,11.455,11.42,11.43,5818.0
2018-11-27,11.43,11.44,11.4,11.44,12814.0
2018-11-28,11.745,11.745,11.33,11.355,5111.0
2018-11-29,11.385,11.42,11.385,11.42,8134.0
2018-11-30,11.49,11.49,11.39,11.44,9242.0
2018-12-03,11.42,11.465,11.39,11.465,9020.0
2018-12-04,11.49,11.51,11.485,11.485,51751.0
2018-12-05,11.54,11.54,11.49,11.5,4141.0
2018-12-06,11.5,11.555,11.5,11.52,9923.0
2018-12-07,11.52,11.54,11.52,11.52,1805.0
2018-12-10,11.84,11.84,11.6,11.6,15203.0
2018-12-11,11.74,11.74,11.565,11.585,5515.0
2018-12-12,11.555,11.585,11.555,11.585,34242.0
2018-12-13,11.6,11.6,11.585,11.585,1987.0
2018-12-14,11.52,11.52,11.52,11.52,10.0
2018-12-17,11.52,11.52,11.485,11.485,9530.0
2018-12-18,11.53,11.62,11.53,11.61,7167.0
2018-12-19,11.51,11.64,11.51,11.64,16424.0
2018-12-20,11.575,11.575,11.555,11.575,4607.0
2018-12-21,11.585,11.785,11.585,11.71,12547.0
2018-12-24,11.7,11.885,11.7,11.765,39275.0
2018-12-27,11.83,11.83,11.795,11.81,3928.0
2018-12-28,11.855,11.895,11.83,11.895,8304.0
2018-12-31,11.91,11.93,11.875,11.875,6837.0
2019-01-02,11.945,11.945,11.9,11.91,7544.0
2019-01-03,11.995,12.03,11.92,12.0,42324.0
2019-01-04,12.055,12.11,12.045,12.055,10068.0
2019-01-07,12.055,12.055,11.93,11.975,9966.0
2019-01-08,12.055,12.055,11.9,11.9,10431.0
2019-01-09,12.195,12.195,11.94,11.94,5663.0
2019-01-10,12.04,12.055,12.02,12.03,10753.0
2019-01-11,11.94,12.01,11.94,12.01,8578.0
2019-01-14,12.01,12.01,11.945,12.01,2864.0
2019-01-15,12.01,12.01,11.965,11.965,9478.0
2019-01-16,11.93,12.01,11.93,11.965,3365.0
2019-01-17,12.0,12.04,12.0,12.03,4313.0
2019-01-18,12.055,12.24,11.975,11.975,19389.0
2019-01-21,11.975,11.975,11.895,11.895,8539.0
2019-01-22,11.845,11.895,11.84,11.855,12513.0
2019-01-23,11.955,11.955,11.92,11.94,5255.0
2019-01-24,12.01,12.01,11.91,11.94,2763.0
2019-01-25,11.92,11.92,11.875,11.895,7082.0
2019-01-29,11.9,12.13,11.9,12.13,22421.0
2019-01-30,12.24,12.24,12.195,12.23,28040.0
2019-01-31,12.24,12.3,12.23,12.23,29021.0
2019-02-01,12.285,12.295,12.23,12.265,20151.0
2019-02-04,12.32,12.33,12.2,12.2,7294.0
2019-02-05,12.01,12.21,12.01,12.2,4577.0
2019-02-06,12.21,12.24,12.195,12.21,11650.0
2019-02-07,12.045,12.155,12.045,12.075,84361.0
2019-02-08,12.145,12.185,12.13,12.13,12252.0
2019-02-11,12.22,12.22,12.155,12.195,15071.0
2019-02-12,12.14,12.165,12.13,12.13,6894.0
2019-02-13,12.145,12.2,12.145,12.2,15544.0
2019-02-14,12.185,12.22,12.13,12.165,33275.0
2019-02-15,12.165,12.2,12.165,12.195,4516.0
2019-02-18,12.285,12.32,12.24,12.3,23228.0
2019-02-19,12.3,12.3,12.255,12.285,50728.0
2019-02-20,12.375,12.595,12.375,12.44,22666.0
2019-02-21,12.33,12.44,12.33,12.41,95488.0
2019-02-22,12.595,12.6,12.255,12.265,62732.0
2019-02-25,12.33,12.465,12.31,12.34,527631.0
2019-02-26,12.42,12.42,12.3,12.35,16407.0
2019-02-27,12.35,12.44,12.3,12.3,10053.0
2019-02-28,12.355,12.355,12.21,12.22,25197.0
2019-03-01,12.395,12.395,12.165,12.165,15362.0
2019-03-04,12.11,12.11,11.84,12.01,22243.0
2019-03-05,11.965,11.965,11.93,11.955,583.0
2019-03-06,11.955,11.975,11.92,11.92,32687.0
2019-03-07,11.91,11.965,11.91,11.945,13068.0
2019-03-08,11.92,11.93,11.875,11.93,2595.0
2019-03-11,12.055,12.055,12.03,12.045,12591.0
2019-03-12,12.04,12.04,11.965,12.04,4191.0
2019-03-13,12.055,12.12,12.055,12.11,28234.0
2019-03-14,12.13,12.165,12.085,12.085,10211.0
2019-03-15,12.085,12.085,11.995,12.0,4990.0
2019-03-18,12.045,12.075,12.02,12.04,10275.0
2019-03-19,12.04,12.14,12.04,12.14,8906.0
2019-03-20,12.12,12.12,12.075,12.11,3502.0
2019-03-21,12.11,12.45,12.11,12.25,19634.0
2019-03-22,12.12,12.145,12.11,12.14,17454.0
2019-03-25,12.145,12.365,12.145,12.23,18941.0
2019-03-26,12.34,12.34,12.22,12.255,10468.0
2019-03-27,12.41,12.41,12.195,12.195,17499.0
2019-03-28,12.195,12.195,12.1,12.12,21217.0
2019-03-29,12.1,12.1,11.92,11.92,85402.0
2019-04-01,11.955,11.995,11.945,11.955,103724.0
2019-04-02,11.92,11.93,11.895,11.895,51443.0
2019-04-03,11.94,11.975,11.94,11.965,6165.0
2019-04-04,11.975,11.975,11.965,11.965,2880.0
2019-04-05,11.965,11.975,11.92,11.92,4672.0
2019-04-08,12.0,12.02,12.0,12.02,9852.0
2019-04-09,12.01,12.04,12.01,12.02,41373.0
2019-04-10,12.065,12.075,12.045,12.075,5480.0
2019-04-11,12.1,12.11,12.095,12.11,22968.0
2019-04-12,11.975,11.985,11.955,11.975,22243.0
2019-04-15,11.945,11.945,11.92,11.92,9448.0
2019-04-16,11.91,11.91,11.885,11.9,16652.0
2019-04-17,11.975,11.975,11.8,11.83,27006.0
2019-04-18,11.81,11.81,11.755,11.755,38084.0
2019-04-23,11.795,11.82,11.785,11.785,29589.0
2019-04-24,11.775,11.795,11.745,11.745,135524.0
2019-04-26,11.82,11.875,11.82,11.845,95229.0
2019-04-29,11.91,11.91,11.885,11.885,9703.0
2019-04-30,11.875,11.885,11.875,11.885,11812.0
2019-05-01,11.895,11.895,11.83,11.855,8955.0
2019-05-02,11.84,11.84,11.785,11.81,41014.0
2019-05-03,11.745,11.795,11.745,11.795,14179.0
2019-05-06,11.865,11.9,11.845,11.885,18698.0
2019-05-07,11.855,11.885,11.845,11.845,7721.0
2019-05-08,11.92,11.92,11.92,11.92,2419.0
2019-05-09,11.875,11.875,11.84,11.875,2791.0
2019-05-10,11.875,11.92,11.875,11.92,4076.0
2019-05-13,11.92,11.92,11.875,11.9,9476.0
2019-05-14,12.03,12.065,12.0,12.0,18196.0
2019-05-15,11.995,12.01,11.965,11.965,3472.0
2019-05-16,12.01,12.01,11.985,11.985,2108.0
2019-05-17,11.92,11.93,11.875,11.93,7750.0
2019-05-20,11.84,11.84,11.785,11.785,12257.0
2019-05-21,11.83,11.83,11.81,11.81,4061.0
2019-05-22,11.81,11.81,11.795,11.8,4999.0
2019-05-23,11.765,11.8,11.765,11.795,7767.0
2019-05-24,11.875,11.895,11.855,11.855,9462.0
2019-05-27,11.5,11.895,11.5,11.895,12312.0
2019-05-28,11.875,11.875,11.845,11.845,4100.0
2019-05-29,11.845,11.865,11.82,11.865,1746.0
2019-05-30,11.885,11.895,11.8,11.8,30737.0
2019-05-31,11.93,11.975,11.93,11.975,5939.0
2019-06-03,12.1,12.165,12.095,12.14,10903.0
2019-06-04,12.25,12.295,12.22,12.255,18951.0
2019-06-05,12.255,12.265,12.25,12.265,33585.0
2019-06-06,12.285,12.3,12.265,12.3,13597.0
2019-06-07,12.355,12.355,12.3,12.3,18742.0
2019-06-11,12.32,12.32,12.265,12.3,12638.0
2019-06-12,12.285,12.32,12.275,12.32,10358.0
2019-06-13,12.35,12.355,12.32,12.355,13293.0
2019-06-14,12.4,12.465,12.4,12.455,19415.0
2019-06-17,12.355,12.44,12.355,12.4,19455.0
2019-06-18,12.395,12.43,12.375,12.4,12681.0
2019-06-19,12.43,12.455,12.4,12.42,23911.0
2019-06-20,12.555,12.83,12.555,12.775,49281.0
2019-06-21,12.84,13.03,12.84,12.965,59262.0
2019-06-24,13.01,13.05,12.985,13.005,70094.0
2019-06-25,13.15,13.305,13.14,13.165,84741.0
2019-06-26,13.205,13.205,12.975,13.03,29163.0
2019-06-27,13.05,13.05,12.975,12.975,28385.0
2019-06-28,13.03,13.165,13.03,13.075,43914.0
2019-07-01,13.11,13.11,12.785,12.785,43205.0
2019-07-02,12.785,12.885,12.785,12.875,37404.0
2019-07-03,13.195,13.265,13.155,13.155,31323.0
2019-07-04,13.12,13.165,13.105,13.105,10760.0
2019-07-05,13.195,13.195,13.085,13.12,18519.0
2019-07-08,12.93,12.955,12.895,12.95,16876.0
2019-07-09,12.885,12.905,12.85,12.895,1979.0
2019-07-10,12.875,12.885,12.855,12.875,16895.0
2019-07-11,13.105,13.165,13.105,13.15,25858.0
2019-07-12,12.975,13.02,12.955,12.995,11445.0
2019-07-15,13.085,13.085,12.995,13.05,42747.0
2019-07-16,13.055,13.075,13.02,13.065,49558.0
2019-07-17,13.01,13.01,12.95,12.975,54476.0
2019-07-18,13.14,13.195,13.11,13.15,81495.0
2019-07-19,13.295,13.34,13.285,13.31,84411.0
2019-07-22,13.285,13.285,13.11,13.185,43942.0
2019-07-23,13.15,13.15,13.05,13.075,28109.0
2019-07-24,13.075,13.12,13.05,13.075,20570.0
2019-07-25,13.155,13.155,13.11,13.14,17683.0
2019-07-26,13.065,13.085,13.04,13.055,41528.0
2019-07-29,13.105,13.14,13.075,13.11,15829.0
2019-07-30,13.12,13.165,13.12,13.12,136335.0
2019-07-31,13.165,13.22,13.155,13.185,71247.0
2019-08-01,13.305,13.305,12.94,12.995,29669.0
2019-08-02,13.285,13.31,13.185,13.25,20029.0
2019-08-05,13.25,13.465,13.25,13.465,115639.0
2019-08-06,13.63,13.64,13.495,13.55,65741.0
2019-08-07,13.65,13.795,13.65,13.795,97125.0
2019-08-08,13.94,13.985,13.82,13.85,152255.0
2019-08-09,13.875,13.96,13.865,13.96,39394.0
2019-08-12,14.015,14.02,13.805,13.83,55609.0
2019-08-13,13.985,14.085,13.985,14.085,25723.0
2019-08-14,13.905,13.915,13.805,13.83,61373.0
2019-08-15,14.015,14.105,13.985,14.05,50522.0
2019-08-16,14.12,14.12,14.015,14.015,84839.0
2019-08-19,13.965,13.975,13.905,13.905,47290.0
2019-08-20,13.85,13.86,13.795,13.85,28655.0
2019-08-21,13.895,13.96,13.885,13.895,39211.0
2019-08-22,13.915,13.915,13.85,13.895,50505.0
2019-08-23,13.875,13.875,13.765,13.775,106912.0
2019-08-26,14.015,14.295,14.015,14.285,89999.0
2019-08-27,14.15,14.15,14.075,14.13,106387.0
2019-08-28,14.26,14.27,14.14,14.16,61555.0
2019-08-29,14.24,14.305,14.195,14.295,44091.0
2019-08-30,14.205,14.285,14.065,14.13,162774.0
2019-09-02,14.32,14.32,14.06,14.085,48057.0
2019-09-03,14.105,14.105,14.06,14.105,34502.0
2019-09-04,14.23,14.315,14.205,14.24,48155.0
2019-09-05,14.32,14.33,14.205,14.215,109359.0
2019-09-06,14.075,14.075,13.92,13.985,98931.0
2019-09-09,13.875,13.93,13.85,13.93,50846.0
2019-09-10,13.795,13.805,13.705,13.715,99326.0
2019-09-11,13.705,13.765,13.685,13.74,95238.0
2019-09-12,13.76,13.805,13.73,13.775,36501.0
2019-09-13,13.815,13.83,13.765,13.805,20502.0
2019-09-16,13.86,13.93,13.85,13.85,40916.0
2019-09-17,13.805,13.815,13.785,13.815,19867.0
2019-09-18,13.83,13.875,13.82,13.84,55436.0
2019-09-19,13.75,13.795,13.715,13.795,100510.0
2019-09-20,13.83,13.865,13.795,13.84,19278.0
2019-09-23,13.92,13.995,13.915,13.94,20855.0
2019-09-24,14.015,14.115,13.975,13.975,67370.0
2019-09-25,14.12,14.14,14.06,14.06,19237.0
2019-09-26,13.885,13.915,13.86,13.905,26290.0
2019-09-27,13.875,13.875,13.85,13.85,7555.0
2019-09-30,13.775,13.785,13.715,13.74,28420.0
2019-10-01,13.575,13.575,13.45,13.45,74993.0
2019-10-02,13.61,13.63,13.575,13.585,17471.0
2019-10-03,13.805,13.82,13.765,13.82,54936.0
2019-10-04,13.875,13.885,13.86,13.865,33160.0
2019-10-07,13.92,13.92,13.83,13.86,25224.0
2019-10-08,13.86,13.86,13.685,13.715,17861.0
2019-10-09,13.92,13.965,13.82,13.83,13184.0
2019-10-10,13.86,13.93,13.85,13.875,23891.0
2019-10-11,13.965,13.965,13.715,13.76,45640.0
2019-10-14,13.715,13.715,13.62,13.675,43613.0
2019-10-15,13.875,13.885,13.705,13.74,70463.0
2019-10-16,13.74,13.74,13.585,13.66,18641.0
2019-10-17,13.865,13.865,13.665,13.695,37628.0
2019-10-18,13.875,13.875,13.695,13.72,50959.0
2019-10-21,13.705,13.875,13.675,13.685,20041.0
2019-10-22,13.685,13.695,13.605,13.63,25280.0
2019-10-23,13.65,13.715,13.65,13.685,139189.0
2019-10-24,13.685,13.74,13.685,13.74,35279.0
2019-10-25,13.74,13.84,13.74,13.84,32968.0
2019-10-28,13.83,13.85,13.795,13.84,161520.0
2019-10-29,13.73,13.74,13.695,13.695,294318.0
2019-10-30,13.675,13.695,13.665,13.695,76808.0
2019-10-31,13.72,13.775,13.72,13.765,43205.0
2019-11-01,13.875,13.92,13.85,13.865,29926.0
2019-11-04,13.865,13.915,13.865,13.905,516100.0
2019-11-05,13.92,13.92,13.815,13.815,25826.0
2019-11-06,13.84,13.84,13.61,13.715,279822.0
2019-11-07,13.84,13.84,13.675,13.705,373785.0
2019-11-08,13.65,13.65,13.46,13.505,215455.0
2019-11-11,13.56,13.585,13.285,13.45,87268.0
2019-11-12,13.54,13.54,13.36,13.36,1102.0
2019-11-13,13.395,13.42,13.36,13.42,32732.0
2019-11-14,13.475,13.475,13.405,13.43,72075.0
2019-11-15,13.83,13.83,13.45,13.45,318134.0
2019-11-18,13.83,13.83,13.45,13.465,18734.0
2019-11-19,13.495,13.54,13.475,13.475,16335.0
2019-11-20,13.54,13.55,13.495,13.54,39759.0
2019-11-21,13.565,13.565,13.475,13.475,26480.0
2019-11-22,13.465,13.465,13.42,13.46,9726.0
2019-11-25,13.51,13.51,13.375,13.41,18513.0
2019-11-26,13.285,13.36,13.105,13.35,36316.0
2019-11-27,13.395,13.41,13.365,13.395,15590.0
2019-11-28,13.42,13.42,13.33,13.34,36828.0
2019-11-29,13.33,13.375,13.33,13.36,27129.0
2019-12-02,13.41,13.42,13.365,13.375,14414.0
2019-12-03,13.375,13.43,13.375,13.41,20309.0
2019-12-04,13.605,13.605,13.52,13.565,45802.0
2019-12-05,13.62,13.62,13.51,13.51,44659.0
2019-12-06,13.56,13.65,13.51,13.53,18415.0
2019-12-09,13.53,13.53,13.36,13.385,66453.0
2019-12-10,13.385,13.43,13.375,13.395,19674.0
2019-12-11,13.41,13.42,13.405,13.41,18325.0
2019-12-12,13.465,13.52,13.465,13.51,25068.0
2019-12-13,13.475,13.475,13.405,13.43,73546.0
2019-12-16,13.44,13.56,13.44,13.51,25131.0
2019-12-17,13.485,13.54,13.485,13.54,23530.0
2019-12-18,13.54,13.54,13.505,13.54,23560.0
2019-12-19,13.465,13.54,13.465,13.51,22362.0
2019-12-20,13.53,13.56,13.52,13.54,12175.0
2019-12-23,13.965,13.965,13.52,13.54,41559.0
2019-12-24,13.74,13.74,13.585,13.62,18942.0
2019-12-27,13.85,13.92,13.815,13.84,53408.0
2019-12-30,13.865,13.865,13.695,13.86,101355.0
2019-12-31,13.865,13.94,13.86,13.94,24523.0
2020-01-02,13.965,13.965,13.875,13.915,7313.0
2020-01-03,13.95,14.085,13.95,14.05,175087.0
2020-01-06,14.105,14.44,14.105,14.415,121352.0
2020-01-07,14.415,14.415,14.215,14.26,68420.0
2020-01-08,14.33,14.715,14.33,14.54,106070.0
2020-01-09,14.47,14.47,14.185,14.215,75371.0
2020-01-10,14.105,14.185,14.105,14.13,27215.0
2020-01-13,14.14,14.25,14.14,14.195,20596.0
2020-01-14,14.195,14.195,14.02,14.04,25494.0
2020-01-15,14.13,14.185,14.105,14.175,15359.0
2020-01-16,14.46,14.46,14.175,14.195,8132.0
2020-01-17,14.27,14.27,14.15,14.175,30465.0
2020-01-20,14.24,14.24,14.195,14.24,27353.0
2020-01-21,14.24,14.32,14.23,14.285,59238.0
2020-01-22,14.26,14.26,14.15,14.195,14956.0
2020-01-23,14.24,14.275,14.23,14.24,50012.0
2020-01-24,14.26,14.275,14.24,14.27,16830.0
2020-01-28,14.485,14.485,14.405,14.43,39600.0
2020-01-29,14.375,14.375,14.27,14.315,41110.0
2020-01-30,14.42,14.45,14.375,14.42,41817.0
2020-01-31,14.42,14.42,14.36,14.37,18896.0
2020-02-03,14.46,14.875,14.44,14.47,73905.0
2020-02-04,14.515,14.515,14.375,14.375,91559.0
2020-02-05,14.33,14.33,14.16,14.22,43471.0
2020-02-06,14.195,14.24,14.17,14.17,15156.0
2020-02-07,14.285,14.33,14.285,14.315,48327.0
2020-02-10,14.375,14.405,14.32,14.36,65806.0
2020-02-11,14.56,14.56,14.315,14.34,31883.0
2020-02-12,14.33,14.34,14.305,14.32,18392.0
2020-02-13,14.32,14.385,14.295,14.385,32930.0
2020-02-14,14.495,14.495,14.37,14.375,29080.0
2020-02-17,14.375,14.56,14.375,14.47,19110.0
2020-02-18,14.47,14.505,14.44,14.505,30574.0
2020-02-19,14.64,14.675,14.605,14.605,100055.0
2020-02-20,14.73,14.73,14.67,14.705,26304.0
2020-02-21,14.74,14.93,14.74,14.86,27278.0
2020-02-24,15.195,15.46,15.115,15.195,177514.0
2020-02-25,15.48,15.495,15.05,15.105,299377.0
2020-02-26,15.025,15.05,14.95,15.03,160394.0
2020-02-27,15.38,15.38,14.985,15.095,175273.0
2020-02-28,15.425,15.425,14.93,14.995,360300.0
2020-03-02,14.995,15.36,14.42,14.595,405273.0
2020-03-03,14.44,14.63,14.44,14.63,244943.0
2020-03-04,14.995,15.085,14.985,15.04,111388.0
2020-03-05,15.185,15.185,14.93,14.985,233506.0
2020-03-06,15.285,15.395,15.27,15.395,239218.0
2020-03-09,15.48,15.915,15.14,15.225,235746.0
2020-03-10,15.305,15.46,15.195,15.215,136238.0
2020-03-11,15.215,15.24,15.06,15.18,209208.0
2020-03-12,15.04,15.105,14.925,14.925,340341.0
2020-03-13,14.385,14.515,14.14,14.34,351030.0
2020-03-16,14.195,14.285,13.75,14.105,702834.0
2020-03-17,13.665,13.775,13.44,13.585,578626.0
2020-03-18,13.65,14.005,13.65,13.865,794252.0
2020-03-19,14.085,14.785,13.175,13.265,489862.0
2020-03-20,13.295,13.42,13.15,13.35,163149.0
2020-03-23,13.66,13.66,13.395,13.495,780317.0
2020-03-24,14.105,14.45,14.085,14.33,562753.0
2020-03-25,14.56,15.06,14.56,14.715,281627.0
2020-03-26,14.73,14.76,14.47,14.515,200447.0
2020-03-27,14.84,14.84,14.63,14.63,149957.0
2020-03-30,14.67,14.785,14.55,14.55,125457.0
2020-03-31,14.74,14.74,14.515,14.595,448385.0
2020-04-01,14.47,14.47,14.195,14.34,162217.0
2020-04-02,14.405,14.785,14.285,14.285,155606.0
2020-04-03,14.57,14.62,14.47,14.47,86462.0
2020-04-06,14.56,14.605,14.475,14.53,344066.0
2020-04-07,14.925,15.03,14.885,14.97,233509.0
2020-04-08,14.885,14.895,14.74,14.815,142270.0
2020-04-09,14.825,14.895,14.825,14.895,219747.0
2020-04-14,15.285,15.56,15.285,15.47,298184.0
2020-04-15,15.785,15.795,15.44,15.53,82795.0
2020-04-16,15.46,15.46,15.305,15.45,145030.0
2020-04-17,15.46,15.46,15.195,15.195,121530.0
2020-04-20,15.06,15.13,14.985,15.085,62174.0
2020-04-21,15.205,15.215,15.125,15.16,86408.0
2020-04-22,15.16,15.24,15.095,15.17,172100.0
2020-04-23,15.33,15.46,15.33,15.45,84257.0
2020-04-24,15.47,15.54,15.415,15.505,165663.0
2020-04-27,15.48,15.55,15.46,15.515,89442.0
2020-04-28,15.43,15.43,15.195,15.26,109101.0
2020-04-29,15.285,15.415,15.285,15.395,88814.0
2020-04-30,15.47,15.47,15.34,15.395,65015.0
2020-05-01,15.33,15.33,15.06,15.06,81699.0
2020-05-04,15.26,15.34,15.26,15.28,42719.0
2020-05-05,15.37,15.37,15.25,15.34,32901.0
2020-05-06,15.34,15.405,15.315,15.385,54706.0
2020-05-07,15.23,15.28,15.195,15.215,86370.0
2020-05-08,15.425,15.505,15.425,15.48,46078.0
2020-05-11,15.425,15.425,15.295,15.305,254094.0
2020-05-12,15.26,15.34,15.215,15.315,47136.0
2020-05-13,15.315,15.36,15.28,15.325,97055.0
2020-05-14,15.43,15.46,15.37,15.425,58895.0
2020-05-15,15.54,15.595,15.515,15.595,97186.0
2020-05-18,15.785,15.86,15.76,15.86,262216.0
2020-05-19,15.58,15.615,15.55,15.58,215590.0
2020-05-20,15.715,15.75,15.67,15.725,48712.0
2020-05-21,15.695,15.695,15.58,15.58,112966.0
2020-05-22,15.525,15.55,15.485,15.55,97056.0
2020-05-25,15.53,15.54,15.47,15.47,24483.0
2020-05-26,15.48,15.57,15.48,15.54,64306.0
2020-05-27,15.38,15.395,15.28,15.315,277894.0
2020-05-28,15.35,15.43,15.34,15.43,193397.0
2020-05-29,15.46,15.47,15.385,15.47,44196.0
2020-06-01,15.615,15.64,15.53,15.64,270783.0
2020-06-02,15.625,15.65,15.56,15.585,163627.0
2020-06-03,15.48,15.48,15.415,15.43,173901.0
2020-06-04,15.23,15.285,15.205,15.23,238653.0
2020-06-05,15.325,15.38,15.295,15.325,56228.0
2020-06-09,15.23,15.285,15.185,15.215,97109.0
2020-06-10,15.325,15.395,15.325,15.395,25253.0
2020-06-11,15.56,15.57,15.485,15.505,53990.0
2020-06-12,15.485,15.495,15.425,15.485,138703.0
2020-06-15,15.495,15.53,15.405,15.405,45267.0
2020-06-16,15.46,15.515,15.43,15.48,34305.0
2020-06-17,15.48,15.505,15.43,15.505,42666.0
2020-06-18,15.485,15.485,15.43,15.48,24674.0
2020-06-19,15.43,15.47,15.405,15.46,70045.0
2020-06-22,15.63,15.735,15.625,15.685,220174.0
2020-06-23,15.705,15.74,15.64,15.67,141900.0
2020-06-24,15.84,15.88,15.815,15.825,87089.0
2020-06-25,15.785,15.805,15.74,15.795,84189.0
2020-06-26,15.805,15.805,15.735,15.74,198036.0
2020-06-29,15.87,15.895,15.815,15.885,181162.0
2020-06-30,15.88,15.88,15.825,15.825,86432.0
2020-07-01,16.075,16.085,15.955,16.01,136983.0
2020-07-02,15.87,15.87,15.795,15.835,203686.0
2020-07-03,15.89,15.935,15.88,15.91,75958.0
2020-07-06,15.915,15.925,15.835,15.835,184071.0
2020-07-07,15.99,16.01,15.955,15.985,121494.0
2020-07-08,16.05,16.085,16.04,16.065,56496.0
2020-07-09,16.19,16.245,16.16,16.245,103554.0
2020-07-10,16.17,16.17,16.105,16.105,99633.0
2020-07-13,16.17,16.19,16.115,16.19,67100.0
2020-07-14,16.15,16.15,16.075,16.095,86755.0
2020-07-15,16.19,16.225,16.18,16.205,37693.0
2020-07-16,16.255,16.255,16.19,16.195,57302.0
2020-07-17,16.27,16.27,16.075,16.12,102705.0
2020-07-20,16.205,16.215,16.16,16.215,70433.0
2020-07-21,16.26,16.31,16.255,16.3,200824.0
2020-07-22,16.525,16.69,16.495,16.645,300634.0
2020-07-23,16.735,16.785,16.67,16.735,206235.0
2020-07-24,16.84,16.925,16.83,16.915,176491.0
2020-07-27,17.1,17.345,17.1,17.285,431896.0
2020-07-28,17.575,17.68,17.27,17.35,414754.0
2020-07-29,17.445,17.54,17.4,17.425,222107.0
2020-07-30,17.585,17.605,17.485,17.5,282299.0
2020-07-31,17.49,17.67,17.475,17.67,149344.0
2020-08-03,17.725,17.725,17.585,17.67,157243.0
2020-08-04,17.65,17.715,17.615,17.715,205859.0
2020-08-05,18.125,18.18,17.985,18.125,208214.0
2020-08-06,18.2,18.37,18.18,18.34,265709.0
2020-08-07,18.515,18.515,18.31,18.45,292740.0
2020-08-10,18.145,18.165,18.07,18.155,322863.0
2020-08-11,18.125,18.125,17.875,17.895,243068.0
2020-08-12,17.075,17.195,16.68,16.87,458386.0
2020-08-13,17.24,17.345,17.14,17.325,260569.0
2020-08-14,17.485,17.51,17.38,17.455,269176.0
2020-08-17,17.295,17.39,17.24,17.39,242590.0
2020-08-18,17.69,17.885,17.69,17.885,345890.0
2020-08-19,17.985,17.985,17.705,17.745,246337.0
2020-08-20,17.205,17.445,17.185,17.335,177015.0
2020-08-21,17.425,17.445,17.335,17.36,140292.0
2020-08-24,17.28,17.28,17.22,17.25,114205.0
2020-08-25,17.215,17.285,17.175,17.22,150927.0
2020-08-26,17.215,17.215,17.08,17.08,165751.0
2020-08-27,17.41,17.425,17.28,17.305,123119.0
2020-08-28,17.195,17.35,17.155,17.325,142561.0
2020-08-31,17.575,17.605,17.52,17.54,380353.0
2020-09-01,17.53,17.715,17.53,17.69,479445.0
2020-09-02,17.565,17.565,17.455,17.475,157267.0
2020-09-03,17.315,17.37,17.215,17.215,309494.0
2020-09-04,17.175,17.325,17.175,17.24,224458.0
2020-09-07,17.22,17.28,17.205,17.205,99893.0
2020-09-08,17.215,17.24,17.13,17.24,62000.0
2020-09-09,17.205,17.23,17.13,17.185,129461.0
2020-09-10,17.345,17.38,17.315,17.35,99956.0
2020-09-11,17.315,17.36,17.25,17.305,109708.0
2020-09-14,17.315,17.39,17.28,17.36,136901.0
2020-09-15,17.445,17.54,17.41,17.5,118114.0
2020-09-16,17.39,17.475,17.37,17.455,109794.0
2020-09-17,17.455,17.455,17.23,17.285,214596.0
2020-09-18,17.315,17.41,17.315,17.38,113939.0
2020-09-21,17.335,17.41,17.335,17.37,110164.0
2020-09-22,17.075,17.09,16.96,17.01,171172.0
2020-09-23,16.96,16.96,16.73,16.73,567466.0
2020-09-24,16.505,16.605,16.42,16.46,785006.0
2020-09-25,16.59,16.645,16.56,16.59,111629.0
2020-09-28,16.54,16.54,16.475,16.495,183664.0
2020-09-29,16.72,16.775,16.665,16.7,228492.0
2020-09-30,16.87,16.98,16.775,16.785,139090.0
2020-10-01,16.785,16.85,16.745,16.82,81292.0
2020-10-02,16.96,16.96,16.795,16.935,242524.0
2020-10-05,17.325,17.325,16.805,16.81,100180.0
2020-10-06,17.24,17.24,16.73,16.98,165108.0
2020-10-07,16.795,16.795,16.655,16.72,100111.0
2020-10-08,16.775,16.785,16.72,16.755,35722.0
2020-10-09,16.805,16.99,16.795,16.95,158915.0
2020-10-12,17.075,17.165,17.065,17.13,43302.0
2020-10-13,17.13,17.13,16.96,16.99,268494.0
2020-10-14,16.915,16.915,16.72,16.83,291167.0
2020-10-15,16.83,16.96,16.805,16.895,192223.0
2020-10-16,16.895,16.96,16.895,16.925,143414.0
2020-10-19,17.01,17.01,16.85,16.885,93724.0
2020-10-20,16.87,16.905,16.82,16.87,40566.0
2020-10-21,16.915,17.055,16.915,17.045,160367.0
2020-10-22,17.22,17.22,16.96,16.99,136703.0
2020-10-23,17.055,17.055,16.875,16.905,57021.0
2020-10-26,16.905,16.905,16.81,16.84,190646.0
2020-10-27,16.905,16.96,16.84,16.95,234554.0
2020-10-28,16.96,17.035,16.875,16.925,106583.0
2020-10-29,16.795,16.795,16.645,16.69,145059.0
2020-10-30,16.7,16.7,16.54,16.625,120502.0
2020-11-02,16.775,16.775,16.615,16.68,50041.0
2020-11-03,16.95,16.95,16.775,16.775,52861.0
2020-11-04,16.96,17.01,16.73,16.85,195326.0
2020-11-05,16.87,16.94,16.87,16.925,132633.0
2020-11-06,17.1,17.285,17.1,17.195,113330.0
2020-11-09,17.335,17.475,17.325,17.42,153247.0
2020-11-10,16.765,16.765,16.515,16.72,366611.0
2020-11-11,16.745,16.745,16.635,16.68,437320.0
2020-11-12,16.68,16.68,16.53,16.6,96810.0
2020-11-13,16.745,16.745,16.635,16.67,170466.0
2020-11-16,16.72,16.775,16.72,16.775,1030.0
2020-11-17,16.755,16.785,16.73,16.735,398386.0
2020-11-18,16.775,16.775,16.645,16.67,69896.0
2020-11-19,16.755,16.755,16.56,16.58,66778.0
2020-11-20,16.55,16.58,16.505,16.515,166429.0
2020-11-23,16.53,16.635,16.53,16.605,35307.0
2020-11-24,16.43,16.43,16.15,16.17,191465.0
2020-11-25,15.985,16.055,15.965,15.99,308979.0
2020-11-26,15.99,16.075,15.99,16.065,917883.0
2020-11-27,16.12,16.12,16.02,16.02,154452.0
2020-11-30,16.0,16.0,15.645,15.72,97040.0
2020-12-01,15.72,15.86,15.72,15.835,196961.0
2020-12-02,16.12,16.14,16.055,16.085,869812.0
2020-12-03,16.195,16.485,16.195,16.485,139963.0
2020-12-04,16.465,16.465,16.325,16.325,72119.0
2020-12-07,16.32,16.335,16.27,16.325,132944.0
2020-12-08,16.465,16.645,16.465,16.58,67415.0
2020-12-09,16.645,16.645,16.465,16.515,62806.0
2020-12-10,16.395,16.395,16.26,16.32,99892.0
2020-12-11,16.355,16.42,16.28,16.3,32315.0
2020-12-14,16.325,16.385,16.28,16.29,70352.0
2020-12-15,16.3,16.3,16.205,16.29,292354.0
2020-12-16,16.4,16.485,16.4,16.475,211785.0
2020-12-17,16.485,16.645,16.485,16.56,127897.0
2020-12-18,16.67,16.765,16.67,16.71,66380.0
2020-12-21,16.7,16.85,16.68,16.85,180469.0
2020-12-22,16.795,16.795,16.635,16.655,84001.0
2020-12-23,16.54,16.57,16.505,16.54,47170.0
2020-12-24,16.55,16.655,16.55,16.655,14572.0
2020-12-29,16.68,16.68,16.56,16.655,46735.0
2020-12-30,16.635,16.71,16.625,16.7,18441.0
2020-12-31,16.735,16.825,16.735,16.745,38793.0
2021-01-04,16.81,17.035,16.81,17.035,285313.0
2021-01-05,17.13,17.24,17.13,17.155,79295.0
2021-01-06,17.185,17.28,17.185,17.205,56651.0
2021-01-07,17.11,17.13,16.95,16.96,471420.0
2021-01-08,16.97,16.98,16.885,16.885,200596.0
2021-01-11,16.355,16.44,16.13,16.235,287475.0
2021-01-12,16.4,16.42,16.325,16.42,56063.0
2021-01-13,16.42,16.505,16.42,16.495,43558.0
2021-01-14,16.485,16.485,16.225,16.27,573268.0
2021-01-15,16.4,16.42,16.32,16.41,196302.0
2021-01-18,16.29,16.29,16.02,16.19,173794.0
2021-01-19,16.4,16.4,16.245,16.29,152263.0
2021-01-20,16.27,16.395,16.27,16.375,156513.0
2021-01-21,16.57,16.59,16.53,16.56,164112.0
2021-01-22,16.515,16.55,16.465,16.495,46767.0
2021-01-25,16.475,16.475,16.395,16.41,47225.0
2021-01-27,16.375,16.395,16.32,16.355,29010.0
2021-01-28,16.46,16.46,16.245,16.26,37844.0
2021-01-29,16.31,16.325,16.28,16.29,27709.0
2021-02-01,16.465,16.495,16.375,16.46,221462.0
2021-02-02,16.485,16.515,16.385,16.385,227304.0
2021-02-03,16.365,16.365,16.245,16.28,38865.0
2021-02-04,16.27,16.27,16.085,16.085,56521.0
2021-02-05,16.0,16.0,15.86,15.89,256053.0
2021-02-08,16.03,16.095,16.0,16.02,237796.0
2021-02-09,16.13,16.32,16.13,16.28,122800.0
2021-02-10,16.31,16.365,16.235,16.3,64776.0
2021-02-11,16.44,16.45,16.225,16.245,83432.0
2021-02-12,16.15,16.26,16.095,16.13,44767.0
2021-02-15,16.12,16.28,16.095,16.105,191583.0
2021-02-16,16.085,16.16,16.075,16.13,80834.0
2021-02-17,15.985,15.985,15.795,15.85,61784.0
2021-02-18,15.845,15.845,15.665,15.77,92145.0
2021-02-19,15.805,15.805,15.58,15.63,805481.0
2021-02-22,15.71,15.825,15.71,15.76,87455.0
2021-02-23,15.89,16.065,15.89,16.01,71804.0
2021-02-24,15.985,16.03,15.985,15.99,53181.0
2021-02-25,15.985,15.985,15.86,15.89,95636.0
2021-02-26,15.795,15.795,15.58,15.64,155905.0
2021-03-01,15.47,15.48,15.295,15.47,114177.0
2021-03-02,15.33,15.33,15.095,15.135,180250.0
2021-03-03,15.32,15.375,15.3,15.35,88832.0
2021-03-04,15.145,15.17,15.095,15.155,65287.0
2021-03-05,15.125,15.125,14.9,14.95,153922.0
2021-03-08,15.025,15.16,15.025,15.09,148425.0
2021-03-09,14.95,14.95,14.855,14.92,82754.0
2021-03-10,15.135,15.19,15.115,15.115,61015.0
2021-03-11,15.375,15.375,15.235,15.32,217373.0
2021-03-12,15.3,15.3,15.17,15.18,127308.0
2021-03-15,15.375,15.375,15.235,15.255,175268.0
2021-03-16,15.285,15.33,15.285,15.32,34465.0
2021-03-17,15.31,15.36,15.285,15.34,117160.0
2021-03-18,15.435,15.505,15.435,15.46,94152.0
2021-03-19,15.45,15.45,15.275,15.33,72185.0
2021-03-22,15.33,15.415,15.32,15.375,53586.0
2021-03-23,15.375,15.505,15.3,15.32,73511.0
2021-03-24,15.275,15.32,15.245,15.31,92050.0
2021-03-25,15.32,15.35,15.31,15.34,47779.0
2021-03-26,15.405,15.405,15.22,15.245,50456.0
2021-03-29,15.31,15.32,15.255,15.255,33156.0
2021-03-30,15.255,15.255,15.07,15.09,48879.0
2021-03-31,14.91,14.91,14.82,14.825,345943.0
2021-04-01,15.04,15.145,15.04,15.115,77227.0
2021-04-06,15.23,15.35,15.23,15.35,286383.0
2021-04-07,15.36,15.405,15.34,15.35,47142.0
2021-04-08,15.35,15.375,15.32,15.375,43819.0
2021-04-09,15.47,15.525,15.45,15.46,261501.0
2021-04-12,15.46,15.46,15.33,15.35,105418.0
2021-04-13,15.375,15.375,15.255,15.255,83228.0
2021-04-14,15.375,15.45,15.375,15.405,88609.0
2021-04-15,15.375,15.385,15.32,15.385,71003.0
2021-04-16,15.575,15.59,15.545,15.59,111104.0
2021-04-19,15.64,15.74,15.64,15.695,87527.0
2021-04-20,15.645,15.665,15.59,15.63,52869.0
2021-04-21,15.695,15.77,15.685,15.77,178484.0
2021-04-22,15.85,15.87,15.815,15.815,93693.0
2021-04-23,15.815,15.89,15.74,15.77,49698.0
2021-04-26,15.74,15.75,15.675,15.705,49955.0
2021-04-27,15.705,15.76,15.675,15.74,50144.0
2021-04-28,15.805,15.805,15.6,15.63,43233.0
2021-04-29,15.705,15.805,15.705,15.77,131725.0
2021-04-30,15.75,15.75,15.58,15.62,53245.0
2021-05-03,15.62,15.75,15.59,15.655,22483.0
2021-05-04,15.785,15.845,15.75,15.76,66376.0
2021-05-05,15.76,15.76,15.685,15.685,42864.0
2021-05-06,15.89,15.89,15.73,15.795,50513.0
2021-05-07,16.03,16.075,16.0,16.055,46694.0
2021-05-10,16.16,16.225,16.14,16.205,286891.0
2021-05-11,16.205,16.205,16.15,16.18,147485.0
2021-05-12,16.225,16.225,16.085,16.12,59184.0
2021-05-13,16.13,16.13,15.985,16.04,44379.0
2021-05-14,16.13,16.13,16.04,16.095,89769.0
2021-05-17,16.28,16.355,16.255,16.32,262494.0
2021-05-18,16.485,16.515,16.46,16.475,106858.0
2021-05-19,16.505,16.505,16.44,16.505,43524.0
2021-05-20,16.525,16.55,16.42,16.515,48732.0
2021-05-21,16.495,16.55,16.495,16.54,34021.0
2021-05-24,16.7,16.7,16.59,16.605,36491.0
2021-05-25,16.495,16.58,16.495,16.515,89884.0
2021-05-26,16.71,16.82,16.71,16.775,101703.0
2021-05-27,16.775,16.82,16.68,16.755,65894.0
2021-05-28,16.735,16.735,16.665,16.665,57110.0
2021-05-31,16.745,16.85,16.745,16.805,72349.0
2021-06-01,16.84,16.875,16.805,16.87,82650.0
2021-06-02,16.745,16.765,16.71,16.745,106349.0
2021-06-03,16.83,16.83,16.745,16.745,48814.0
2021-06-04,16.505,16.505,16.375,16.485,120368.0
2021-06-07,16.795,16.795,16.605,16.605,72347.0
2021-06-08,16.73,16.765,16.71,16.72,35389.0
2021-06-09,16.73,16.73,16.665,16.665,27359.0
2021-06-10,16.73,16.73,16.59,16.625,50079.0
2021-06-11,16.73,16.755,16.73,16.73,22602.0
2021-06-15,16.54,16.54,16.385,16.45,97949.0
2021-06-16,16.375,16.395,16.325,16.395,55451.0
2021-06-17,16.15,16.15,15.975,15.99,80234.0
2021-06-18,15.64,15.73,15.59,15.71,254811.0
2021-06-21,15.655,15.655,15.545,15.565,108476.0
2021-06-22,15.64,15.76,15.64,15.685,67046.0
2021-06-23,15.63,15.695,15.63,15.665,246138.0
2021-06-24,15.665,15.665,15.59,15.62,71856.0
2021-06-25,15.62,15.655,15.59,15.645,42631.0
2021-06-28,15.665,15.705,15.575,15.705,176564.0
2021-06-29,15.655,15.655,15.59,15.645,178369.0
2021-06-30,15.63,15.63,15.44,15.46,124151.0
2021-07-01,15.675,15.675,15.535,15.635,84238.0
2021-07-02,15.675,15.675,15.615,15.645,213128.0
2021-07-05,15.725,15.745,15.695,15.725,52489.0
2021-07-06,15.775,15.88,15.755,15.88,65762.0
2021-07-07,15.89,15.89,15.785,15.86,39967.0
2021-07-08,15.88,15.89,15.8,15.83,78220.0
2021-07-09,15.83,15.91,15.83,15.84,80141.0
2021-07-12,16.04,16.04,15.86,15.86,16038.0
2021-07-13,15.91,15.95,15.89,15.89,41371.0
2021-07-14,15.9,15.97,15.88,15.96,43824.0
2021-07-15,16.07,16.095,16.05,16.08,39914.0
2021-07-16,16.225,16.225,16.06,16.08,59571.0
2021-07-19,16.07,16.07,15.93,15.93,33397.0
2021-07-20,15.94,16.01,15.94,15.98,33248.0
2021-07-21,15.93,15.93,15.88,15.91,56779.0
2021-07-22,15.85,15.86,15.81,15.83,30864.0
2021-07-23,15.89,15.91,15.84,15.86,20714.0
2021-07-26,15.84,15.92,15.81,15.92,39394.0
2021-07-27,15.94,15.94,15.785,15.8,76341.0
2021-07-28,15.83,15.89,15.81,15.88,37803.0
2021-07-29,15.89,15.99,15.89,15.99,421191.0
2021-07-30,16.085,16.105,16.07,16.07,139638.0
2021-08-02,15.98,16.03,15.915,15.92,134176.0
2021-08-03,15.94,15.96,15.92,15.92,257502.0
2021-08-04,15.93,15.96,15.91,15.95,146555.0
2021-08-05,15.95,15.95,15.9,15.9,99739.0
2021-08-06,15.93,15.93,15.82,15.82,53745.0
2021-08-09,15.145,15.37,15.015,15.34,312911.0
2021-08-10,15.34,15.34,15.2,15.24,71632.0
2021-08-11,15.29,15.29,15.155,15.23,90806.0
2021-08-12,15.38,15.41,15.37,15.39,62594.0
2021-08-13,15.41,15.44,15.39,15.43,25479.0
2021-08-16,15.735,15.735,15.575,15.585,91035.0
2021-08-17,15.695,15.745,15.675,15.735,54258.0
2021-08-18,15.725,15.745,15.685,15.735,108627.0
2021-08-19,15.715,15.715,15.595,15.615,69488.0
2021-08-20,15.735,15.735,15.635,15.705,118177.0
2021-08-23,15.685,15.725,15.615,15.715,76030.0
2021-08-24,15.88,15.88,15.84,15.85,171892.0
2021-08-25,15.86,15.86,15.755,15.785,162383.0
2021-08-26,15.755,15.755,15.695,15.725,25053.0
2021-08-27,15.785,15.84,15.745,15.84,55889.0
2021-08-30,15.94,16.02,15.93,15.97,34203.0
2021-08-31,15.91,15.97,15.9,15.97,37302.0
2021-09-01,15.95,15.95,15.9,15.95,47994.0
2021-09-02,15.93,15.94,15.9,15.93,26300.0
2021-09-03,15.93,15.94,15.89,15.92,65347.0
2021-09-06,16.03,16.05,16.01,16.04,76512.0
2021-09-07,16.02,16.03,15.96,15.96,21697.0
2021-09-08,15.775,15.8,15.755,15.765,62101.0
2021-09-09,15.725,15.725,15.675,15.695,14777.0
2021-09-10,15.735,15.8,15.725,15.8,32823.0
2021-09-13,15.695,15.735,15.665,15.735,27776.0
2021-09-14,15.86,15.86,15.705,15.725,24627.0
2021-09-15,15.81,15.83,15.79,15.83,27990.0
2021-09-16,15.87,15.87,15.675,15.675,112515.0
2021-09-17,15.39,15.47,15.38,15.47,60366.0
2021-09-20,15.42,15.43,15.29,15.35,115838.0
2021-09-21,15.605,15.605,15.44,15.46,36723.0
2021-09-22,15.555,15.595,15.545,15.595,36374.0
2021-09-23,15.505,15.505,15.44,15.46,36164.0
2021-09-24,15.44,15.44,15.31,15.36,20705.0
2021-09-27,15.36,15.44,15.34,15.44,46994.0
2021-09-28,15.44,15.44,15.3,15.3,39403.0
2021-09-29,15.29,15.29,15.195,15.25,32381.0
2021-09-30,15.28,15.28,15.155,15.165,60088.0
2021-10-01,15.36,15.4,15.34,15.34,50436.0
2021-10-04,15.41,15.48,15.4,15.44,81337.0
2021-10-05,15.49,15.525,15.42,15.43,28293.0
2021-10-06,15.44,15.44,15.35,15.38,24543.0
2021-10-07,15.44,15.47,15.41,15.42,20011.0
2021-10-08,15.43,15.43,15.37,15.4,30411.0
2021-10-11,15.4,15.44,15.36,15.41,28411.0
2021-10-12,15.4,15.42,15.35,15.42,25577.0
2021-10-13,15.555,15.555,15.42,15.44,121003.0
2021-10-14,15.725,15.725,15.665,15.705,30664.0
2021-10-15,15.735,15.755,15.715,15.745,60766.0
2021-10-18,15.525,15.545,15.45,15.49,125854.0
2021-10-19,15.575,15.575,15.45,15.555,51906.0
2021-10-20,15.555,15.555,15.48,15.545,55879.0
2021-10-21,15.625,15.675,15.615,15.645,62989.0
2021-10-22,15.585,15.675,15.585,15.675,67387.0
2021-10-25,15.735,15.775,15.705,15.775,50231.0
2021-10-26,15.79,15.84,15.785,15.81,71851.0
2021-10-27,15.735,15.735,15.665,15.685,22120.0
2021-10-28,15.785,15.79,15.715,15.785,39075.0
2021-10-29,15.785,15.785,15.725,15.725,27214.0
2021-11-01,15.775,15.775,15.585,15.635,20878.0
2021-11-02,15.645,15.725,15.645,15.725,43276.0
2021-11-03,15.625,15.695,15.585,15.605,60427.0
2021-11-04,15.575,15.575,15.535,15.545,37301.0
2021-11-05,15.565,15.735,15.565,15.735,47340.0
2021-11-08,15.88,15.95,15.87,15.95,52831.0
2021-11-09,15.98,16.01,15.95,15.97,64965.0
2021-11-10,16.03,16.06,15.98,15.98,48952.0
2021-11-11,16.08,16.225,16.08,16.205,72489.0
2021-11-12,16.375,16.375,16.245,16.265,59506.0
2021-11-15,16.375,16.375,16.275,16.285,47169.0
2021-11-16,16.285,16.375,16.285,16.345,46356.0
2021-11-17,16.325,16.325,16.195,16.245,81749.0
2021-11-18,16.335,16.39,16.335,16.365,355153.0
2021-11-19,16.39,16.39,16.275,16.335,40728.0
2021-11-22,16.305,16.305,16.135,16.175,57983.0
2021-11-23,15.9,15.9,15.81,15.81,138305.0
2021-11-24,15.715,15.735,15.655,15.715,59433.0
2021-11-25,15.635,15.685,15.635,15.685,22238.0
2021-11-26,15.635,15.745,15.635,15.735,28656.0
2021-11-29,15.735,15.745,15.615,15.685,52532.0
2021-11-30,15.635,15.675,15.605,15.645,38424.0
2021-12-01,15.665,15.665,15.505,15.585,30508.0
2021-12-02,15.625,15.625,15.535,15.545,36856.0
2021-12-03,15.48,15.525,15.46,15.49,117046.0
2021-12-06,15.555,15.635,15.555,15.585,71468.0
2021-12-07,15.595,15.595,15.525,15.525,41143.0
2021-12-08,15.555,15.655,15.555,15.645,71492.0
2021-12-09,15.645,15.645,15.585,15.625,16940.0
2021-12-10,15.545,15.565,15.525,15.555,27423.0
2021-12-13,15.635,15.655,15.555,15.625,36451.0
2021-12-14,15.605,15.655,15.605,15.625,61008.0
2021-12-15,15.495,15.505,15.47,15.49,45905.0
2021-12-16,15.525,15.595,15.525,15.595,23774.0
2021-12-17,15.705,15.775,15.705,15.775,101556.0
2021-12-20,15.785,15.83,15.725,15.755,31154.0
2021-12-21,15.745,15.745,15.635,15.665,63544.0
2021-12-22,15.765,15.765,15.625,15.635,32914.0
2021-12-23,15.755,15.79,15.755,15.79,59294.0
2021-12-24,15.685,15.93,15.685,15.84,30987.0
2021-12-29,15.91,15.91,15.755,15.785,67858.0
2021-12-30,15.785,15.785,15.735,15.745,44150.0
2021-12-31,15.83,15.89,15.82,15.89,6820.0
2022-01-04,15.83,15.83,15.695,15.755,22086.0
2022-01-05,15.79,15.86,15.79,15.85,26859.0
2022-01-06,15.82,15.82,15.765,15.765,21997.0
2022-01-07,15.725,15.725,15.625,15.665,30071.0
2022-01-10,15.685,15.79,15.645,15.665,90112.0
2022-01-11,15.715,15.785,15.715,15.765,29244.0
2022-01-12,15.93,15.94,15.87,15.88,49427.0
2022-01-13,15.91,15.95,15.91,15.95,91399.0
2022-01-14,15.88,15.95,15.88,15.95,26102.0
2022-01-17,15.99,15.99,15.84,15.89,24436.0
2022-01-18,15.89,15.92,15.85,15.85,19859.0
2022-01-19,15.85,15.85,15.8,15.8,88517.0
2022-01-20,16.05,16.085,16.05,16.07,73866.0
2022-01-21,16.195,16.195,16.04,16.085,48346.0
2022-01-24,16.105,16.105,16.0,16.05,74302.0
2022-01-25,16.05,16.095,16.05,16.095,41062.0
2022-01-27,16.01,16.01,15.83,15.84,101408.0
2022-01-28,15.82,15.82,15.655,15.695,54321.0
2022-01-31,15.695,15.725,15.585,15.585,46306.0
2022-02-01,15.82,15.82,15.675,15.695,26146.0
2022-02-02,15.715,15.755,15.675,15.745,44195.0
2022-02-03,15.765,15.8,15.765,15.785,33960.0
2022-02-04,15.745,15.79,15.745,15.765,44339.0
2022-02-07,15.685,15.83,15.685,15.81,34613.0
2022-02-08,15.84,15.91,15.84,15.89,24035.0
2022-02-09,15.92,15.96,15.92,15.95,47028.0
2022-02-10,15.98,16.02,15.98,16.0,48501.0
2022-02-11,16.07,16.07,15.92,15.92,41958.0
2022-02-14,16.215,16.275,16.145,16.175,64380.0
2022-02-15,16.365,16.41,16.325,16.41,140830.0
2022-02-16,16.195,16.195,16.155,16.175,38491.0
2022-02-17,16.315,16.41,16.295,16.365,66793.0
2022-02-18,16.54,16.61,16.49,16.5,111854.0
2022-02-21,16.53,16.66,16.5,16.52,127420.0
2022-02-22,16.62,16.715,16.62,16.66,76581.0
2022-02-23,16.67,16.67,16.54,16.56,39712.0
2022-02-24,16.63,17.05,16.63,16.875,101773.0
2022-02-25,16.63,16.735,16.61,16.685,193564.0
2022-02-28,16.715,16.745,16.63,16.675,151937.0
2022-03-01,16.66,16.67,16.59,16.64,47950.0
2022-03-02,16.925,16.97,16.835,16.895,90616.0
2022-03-03,16.885,16.885,16.765,16.775,72168.0
2022-03-04,16.855,17.02,16.835,16.925,125304.0
2022-03-07,17.16,17.455,17.16,17.385,160298.0
2022-03-08,17.415,17.435,17.265,17.365,59419.0
2022-03-09,17.84,17.915,17.73,17.915,179137.0
2022-03-10,17.335,17.455,17.15,17.23,281267.0
2022-03-11,17.325,17.395,17.285,17.285,52033.0
2022-03-14,17.26,17.26,17.15,17.19,94264.0
2022-03-15,17.03,17.03,16.865,16.865,77425.0
2022-03-16,16.815,16.815,16.675,16.695,108500.0
2022-03-17,16.865,16.865,16.745,16.855,52750.0
2022-03-18,16.865,16.925,16.795,16.845,90533.0
2022-03-21,16.845,16.845,16.685,16.765,80566.0
2022-03-22,16.795,16.875,16.785,16.855,49232.0
2022-03-23,16.845,16.845,16.67,16.735,38539.0
2022-03-24,17.07,17.07,16.875,16.895,53306.0
2022-03-25,16.98,17.1,16.98,17.07,41788.0
2022-03-28,17.1,17.1,16.895,16.925,48283.0
2022-03-29,16.845,16.845,16.715,16.725,123396.0
2022-03-30,16.735,16.785,16.675,16.745,60353.0
2022-03-31,16.815,16.835,16.715,16.715,29399.0
2022-04-01,16.835,16.885,16.795,16.875,63984.0
2022-04-04,16.765,16.785,16.675,16.705,91419.0
2022-04-05,16.755,16.835,16.755,16.795,40616.0
2022-04-06,16.715,16.765,16.67,16.755,69679.0
2022-04-07,16.765,16.775,16.715,16.745,78269.0
2022-04-08,16.815,16.845,16.785,16.815,17698.0
2022-04-11,16.945,16.945,16.885,16.915,107862.0
2022-04-12,16.965,17.06,16.945,17.03,73134.0
2022-04-13,17.04,17.16,17.04,17.16,25235.0
2022-04-14,17.19,17.21,17.14,17.14,54461.0
2022-04-19,17.21,17.21,17.15,17.18,69954.0
2022-04-20,17.08,17.08,16.865,16.865,91607.0
2022-04-21,17.13,17.13,16.935,16.98,47695.0
2022-04-22,17.01,17.01,16.915,16.965,50786.0
2022-04-26,16.52,16.57,16.45,16.55,95456.0
2022-04-27,16.54,16.56,16.45,16.46,81445.0
2022-04-28,16.42,16.42,16.235,16.235,151864.0
2022-04-29,16.42,16.55,16.42,16.53,78395.0
2022-05-02,16.59,16.59,16.325,16.355,224066.0
2022-05-03,16.165,16.195,16.095,16.115,198206.0
2022-05-04,16.345,16.345,16.145,16.165,161790.0
2022-05-05,16.39,16.52,16.39,16.49,158858.0
2022-05-06,16.375,16.375,16.175,16.235,121773.0
2022-05-09,16.255,16.305,16.205,16.205,59742.0
2022-05-10,16.02,16.165,16.02,16.155,38254.0
2022-05-11,16.0,16.0,15.86,15.93,47361.0
2022-05-12,16.06,16.105,15.99,16.01,42704.0
2022-05-13,15.86,15.86,15.745,15.81,300834.0
2022-05-16,15.735,15.735,15.615,15.635,176874.0
2022-05-17,15.81,15.85,15.785,15.85,217600.0
2022-05-18,15.785,15.785,15.645,15.735,187454.0
2022-05-19,15.715,15.755,15.705,15.715,77439.0
2022-05-20,15.88,15.99,15.88,15.99,81645.0
2022-05-23,15.99,16.06,15.99,16.06,38668.0
2022-05-24,16.165,16.165,15.99,16.06,20558.0
2022-05-25,16.125,16.165,16.08,16.085,119513.0
2022-05-26,16.125,16.125,15.96,15.96,96803.0
2022-05-27,15.99,16.05,15.99,16.04,29535.0
2022-05-30,16.04,16.105,16.0,16.095,102373.0
2022-05-31,16.08,16.08,15.97,16.02,62342.0
2022-06-01,15.93,15.93,15.82,15.82,166105.0
2022-06-02,15.93,16.0,15.93,16.0,70155.0
2022-06-03,16.165,16.215,16.145,16.185,586238.0
2022-06-06,16.135,16.135,16.0,16.06,247143.0
2022-06-07,16.04,16.04,15.88,15.93,56965.0
2022-06-08,15.99,16.135,15.96,15.99,33269.0
2022-06-09,16.01,16.05,16.0,16.05,54501.0
2022-06-10,16.05,16.05,15.93,15.96,153446.0
2022-06-14,15.735,15.785,15.715,15.785,758502.0
2022-06-15,15.715,15.715,15.615,15.685,96055.0
2022-06-16,15.79,15.86,15.79,15.81,78662.0
2022-06-17,15.96,15.99,15.89,15.95,93361.0
2022-06-20,15.93,15.94,15.83,15.89,76102.0
2022-06-21,15.82,15.91,15.82,15.85,103567.0
2022-06-22,15.83,15.83,15.745,15.775,108035.0
2022-06-23,15.83,15.86,15.79,15.83,162675.0
2022-06-24,15.8,15.8,15.715,15.745,212270.0
2022-06-27,15.85,15.85,15.775,15.82,102391.0
2022-06-28,15.785,15.785,15.705,15.765,41829.0
2022-06-29,15.745,15.745,15.675,15.725,80982.0
2022-06-30,15.645,15.715,15.635,15.635,112826.0
2022-07-01,15.605,15.605,15.49,15.495,92978.0
2022-07-04,15.555,15.655,15.555,15.625,80703.0
2022-07-05,15.635,15.645,15.565,15.625,36702.0
2022-07-06,15.27,15.29,15.195,15.22,71427.0
2022-07-07,15.055,15.065,14.955,15.065,110827.0
2022-07-08,15.075,15.075,14.995,15.015,30490.0
2022-07-11,15.045,15.045,14.985,15.015,56063.0
2022-07-12,14.995,15.025,14.85,14.925,966923.0
2022-07-13,14.88,14.915,14.86,14.905,654794.0
2022-07-14,14.925,14.945,14.87,14.905,59163.0
2022-07-15,14.83,14.83,14.71,14.76,70914.0
2022-07-18,14.73,14.82,14.71,14.81,56840.0
2022-07-19,14.8,14.8,14.7,14.73,17019.0
2022-07-20,14.75,14.78,14.73,14.73,56079.0
2022-07-21,14.65,14.65,14.565,14.575,371320.0
2022-07-22,14.77,14.84,14.77,14.8,395153.0
2022-07-25,14.87,14.915,14.84,14.87,31908.0
2022-07-26,14.87,14.905,14.81,14.86,25322.0
2022-07-27,14.85,14.85,14.78,14.8,42385.0
2022-07-28,15.045,15.045,14.955,14.995,166206.0
2022-07-29,15.085,15.21,15.085,15.21,110009.0
2022-08-01,15.23,15.23,15.155,15.165,101081.0
2022-08-02,15.24,15.34,15.24,15.28,161253.0
2022-08-03,15.26,15.26,15.135,15.25,81269.0
2022-08-04,15.25,15.3,15.185,15.29,82836.0
2022-08-05,15.41,15.47,15.41,15.42,74732.0
2022-08-08,15.34,15.34,15.25,15.29,57860.0
2022-08-09,15.39,15.42,15.36,15.41,80316.0
2022-08-10,15.495,15.495,15.4,15.42,72263.0
2022-08-11,15.42,15.42,15.32,15.33,1103885.0
2022-08-12,15.39,15.4,15.35,15.38,282901.0
2022-08-15,15.45,15.49,15.39,15.42,38510.0
2022-08-16,15.35,15.35,15.27,15.31,48164.0
2022-08-17,15.25,15.31,15.25,15.3,34823.0
2022-08-18,15.24,15.24,15.145,15.145,32025.0
2022-08-19,15.145,15.145,15.055,15.085,47656.0
2022-08-22,15.075,15.075,14.985,15.005,40132.0
2022-08-23,14.975,14.975,14.905,14.935,42853.0
2022-08-24,14.965,15.035,14.965,15.035,78767.0
2022-08-25,15.045,15.135,15.045,15.095,86864.0
2022-08-26,15.105,15.105,15.065,15.085,26198.0
2022-08-29,14.975,14.975,14.79,14.84,59233.0
2022-08-30,14.915,14.975,14.9,14.905,134442.0
2022-08-31,14.82,14.84,14.78,14.83,276317.0
2022-09-01,14.7,14.7,14.61,14.66,334962.0
2022-09-02,14.62,14.62,14.555,14.595,51587.0
2022-09-05,14.73,14.73,14.65,14.69,22877.0
2022-09-06,14.75,14.8,14.71,14.76,97294.0
2022-09-07,14.68,14.68,14.515,14.535,43665.0
2022-09-08,14.71,14.75,14.7,14.74,105976.0
2022-09-09,14.73,14.77,14.66,14.76,26293.0
2022-09-12,14.8,14.8,14.68,14.68,18006.0
2022-09-13,14.76,14.82,14.76,14.78,125874.0
2022-09-14,14.67,14.67,14.565,14.585,71002.0
2022-09-15,14.62,14.62,14.465,14.485,275225.0
2022-09-16,14.31,14.31,14.23,14.24,159462.0
2022-09-19,14.365,14.395,14.26,14.26,120603.0
2022-09-20,14.415,14.415,14.335,14.335,263995.0
2022-09-21,14.26,14.29,14.24,14.26,49337.0
2022-09-23,14.375,14.375,14.29,14.315,66212.0
2022-09-26,14.14,14.14,13.965,14.03,685261.0
2022-09-27,13.995,13.995,13.915,13.995,53046.0
2022-09-28,13.935,13.935,13.855,13.855,127121.0
2022-09-29,14.13,14.17,14.07,14.07,213419.0
2022-09-30,14.16,14.22,14.15,14.19,39813.0
2022-10-03,14.26,14.335,14.21,14.22,18447.0
2022-10-04,14.505,14.575,14.505,14.575,1493450.0
2022-10-05,14.73,14.79,14.73,14.73,325372.0
2022-10-06,14.74,14.78,14.72,14.75,35106.0
2022-10-07,14.78,14.78,14.64,14.66,56067.0
2022-10-10,14.585,14.585,14.445,14.445,141436.0
2022-10-11,14.385,14.385,14.21,14.21,1159588.0
2022-10-12,14.21,14.3,14.21,14.29,43784.0
2022-10-13,14.3,14.335,14.27,14.29,41858.0
2022-10-14,14.325,14.325,14.2,14.29,2018294.0
2022-10-17,14.15,14.16,14.05,14.12,469498.0
2022-10-18,14.11,14.24,14.1,14.24,158554.0
2022-10-19,14.22,14.26,14.07,14.07,239483.0
2022-10-20,14.015,14.015,13.865,13.975,658474.0
2022-10-21,13.955,13.955,13.845,13.885,238005.0
2022-10-24,14.15,14.25,14.13,14.2,190436.0
2022-10-25,14.2,14.2,14.1,14.13,346537.0
2022-10-26,14.23,14.23,14.12,14.18,1283405.0
2022-10-27,14.335,14.335,14.22,14.24,158450.0
2022-10-28,14.25,14.325,14.16,14.26,181556.0
2022-10-31,14.16,14.16,14.005,14.06,1088721.0
2022-11-01,14.04,14.04,13.965,14.015,121391.0
2022-11-02,14.1,14.14,14.07,14.13,212921.0
2022-11-03,14.09,14.09,13.965,14.015,162947.0
2022-11-04,14.015,14.06,13.925,14.06,182066.0
2022-11-07,14.31,14.355,14.28,14.325,211999.0
2022-11-08,14.405,14.405,14.27,14.3,163105.0
2022-11-09,14.595,14.69,14.585,14.61,261215.0
2022-11-10,14.64,14.64,14.545,14.61,199159.0
2022-11-11,14.965,15.015,14.925,14.965,452989.0
2022-11-14,15.135,15.145,15.025,15.055,536552.0
2022-11-15,15.125,15.125,15.065,15.095,63307.0
2022-11-16,15.135,15.195,15.075,15.105,59761.0
2022-11-17,15.165,15.165,15.005,15.005,117674.0
2022-11-18,15.045,15.045,14.945,15.005,45859.0
2022-11-21,14.965,14.965,14.85,14.88,109581.0
2022-11-22,14.84,14.88,14.8,14.88,219888.0
2022-11-23,14.87,14.87,14.75,14.75,323604.0
2022-11-24,14.935,14.945,14.88,14.945,196356.0
2022-11-25,14.945,14.985,14.9,14.965,106624.0
2022-11-28,14.955,14.955,14.86,14.89,75525.0
2022-11-29,14.82,14.925,14.75,14.925,92308.0
2022-11-30,14.9,15.025,14.79,14.935,392080.0
2022-12-01,15.025,15.165,15.015,15.155,1421775.0
2022-12-02,15.28,15.34,15.27,15.27,95762.0
2022-12-05,15.3,15.4,15.21,15.37,150949.0
2022-12-06,15.075,15.105,14.995,15.095,134439.0
2022-12-07,15.095,15.115,15.015,15.065,177491.0
2022-12-08,15.145,15.24,15.145,15.175,50888.0
2022-12-09,15.21,15.3,15.175,15.29,328071.0
2022-12-12,15.26,15.28,15.185,15.2,192087.0
2022-12-13,15.175,15.195,15.135,15.195,84792.0
2022-12-14,15.34,15.42,15.34,15.38,33472.0
2022-12-15,15.41,15.42,15.195,15.2,32700.0
2022-12-16,15.22,15.22,15.045,15.095,234118.0
2022-12-19,15.195,15.31,15.185,15.22,113204.0
2022-12-20,15.24,15.25,15.155,15.22,117365.0
2022-12-21,15.48,15.49,15.4,15.43,49852.0
2022-12-22,15.44,15.48,15.42,15.45,72416.0
2022-12-23,15.29,15.29,15.22,15.24,90008.0
2022-12-28,15.3,15.49,15.3,15.4,87930.0
2022-12-29,15.37,15.37,15.29,15.36,110398.0
2022-12-30,15.46,15.46,15.36,15.43,9661.0
2023-01-03,15.495,15.645,15.495,15.645,149259.0
2023-01-04,15.675,15.685,15.585,15.675,80883.0
2023-01-05,15.725,15.785,15.705,15.735,62917.0
2023-01-06,15.595,15.615,15.535,15.585,179074.0
2023-01-09,15.8,15.94,15.8,15.94,95704.0
2023-01-10,15.94,15.94,15.85,15.88,53060.0
2023-01-11,15.9,15.92,15.86,15.89,85746.0
2023-01-12,15.93,15.97,15.85,15.94,370712.0
2023-01-13,16.05,16.115,16.02,16.07,116005.0
2023-01-16,16.225,16.315,16.215,16.255,184762.0
2023-01-17,16.275,16.275,16.145,16.165,63210.0
2023-01-18,16.125,16.175,16.05,16.07,50108.0
2023-01-19,16.085,16.175,16.07,16.175,42176.0
2023-01-20,16.295,16.375,16.275,16.275,57606.0
2023-01-23,16.365,16.365,16.255,16.315,26101.0
2023-01-24,16.335,16.39,16.335,16.365,79787.0
2023-01-25,16.4,16.41,16.325,16.325,42552.0
2023-01-27,16.325,16.38,16.225,16.225,96598.0
2023-01-30,16.285,16.365,16.255,16.345,85568.0
2023-01-31,16.275,16.295,16.225,16.225,81444.0
2023-02-01,16.325,16.325,16.275,16.315,88966.0
2023-02-02,16.51,16.56,16.49,16.51,294271.0
2023-02-03,16.205,16.235,16.165,16.215,119318.0
2023-02-06,15.81,15.9,15.735,15.9,57841.0
2023-02-07,15.84,15.88,15.79,15.84,93120.0
2023-02-08,15.88,15.9,15.82,15.89,47493.0
2023-02-09,15.89,15.92,15.84,15.91,52115.0
2023-02-10,15.785,15.79,15.685,15.705,148721.0
2023-02-13,15.785,15.81,15.705,15.735,85069.0
2023-02-14,15.715,15.735,15.675,15.735,50083.0
2023-02-15,15.725,15.725,15.615,15.615,101551.0
2023-02-16,15.555,15.575,15.505,15.565,107470.0
2023-02-17,15.545,15.545,15.42,15.45,108607.0
2023-02-20,15.535,15.595,15.515,15.595,73181.0
2023-02-21,15.555,15.585,15.515,15.535,89432.0
2023-02-22,15.545,15.545,15.495,15.515,110605.0
2023-02-23,15.46,15.46,15.41,15.43,116193.0
2023-02-24,15.4,15.43,15.39,15.4,96978.0
2023-02-27,15.27,15.32,15.25,15.25,153939.0
2023-02-28,15.32,15.37,15.3,15.3,94315.0
2023-03-01,15.4,15.45,15.38,15.43,56838.0
2023-03-02,15.525,15.525,15.45,15.48,19625.0
2023-03-03,15.48,15.535,15.47,15.505,24777.0
2023-03-06,15.635,15.665,15.615,15.645,40808.0
2023-03-07,15.605,15.625,15.555,15.585,177775.0
2023-03-08,15.33,15.33,15.25,15.29,137823.0
2023-03-09,15.32,15.32,15.27,15.29,132028.0
2023-03-10,15.42,15.47,15.4,15.41,277693.0
2023-03-13,15.87,16.04,15.785,15.88,134350.0
2023-03-14,16.155,16.185,16.07,16.07,112360.0
2023-03-15,16.08,16.105,16.05,16.08,65388.0
2023-03-16,16.205,16.265,16.125,16.165,71649.0
2023-03-17,16.225,16.315,16.185,16.315,102737.0
2023-03-20,16.67,16.725,16.61,16.67,99218.0
2023-03-21,16.695,16.755,16.67,16.745,87507.0
2023-03-22,16.41,16.42,16.345,16.345,86075.0
2023-03-23,16.6,16.675,16.58,16.675,31075.0
2023-03-24,16.795,16.835,16.785,16.805,89638.0
2023-03-27,16.695,16.715,16.63,16.65,85137.0
2023-03-28,16.54,16.58,16.48,16.5,55968.0
2023-03-29,16.62,16.675,16.56,16.56,52064.0
2023-03-30,16.6,16.6,16.5,16.55,91239.0
2023-03-31,16.805,16.805,16.67,16.715,40651.0
2023-04-03,16.705,16.705,16.42,16.45,40334.0
2023-04-04,16.705,16.735,16.66,16.685,191961.0
2023-04-05,16.915,17.08,16.915,17.08,78602.0
2023-04-06,17.11,17.19,16.935,16.98,39237.0
2023-04-11,16.915,16.915,16.735,16.825,59007.0
2023-04-12,16.805,17.03,16.805,16.98,65530.0
2023-04-13,16.98,17.06,16.965,16.99,70026.0
2023-04-14,17.2,17.24,17.16,17.2,86533.0
2023-04-17,16.99,16.99,16.815,16.925,42098.0
2023-04-18,16.815,16.825,16.755,16.825,82153.0
2023-04-19,16.865,16.895,16.845,16.845,44459.0
2023-04-20,16.805,16.815,16.745,16.755,29893.0
2023-04-21,16.855,16.895,16.775,16.775,40887.0
2023-04-24,16.705,16.705,16.64,16.67,44269.0
2023-04-26,16.855,16.865,16.775,16.805,45250.0
2023-04-27,16.775,16.845,16.735,16.835,59877.0
2023-04-28,16.865,16.865,16.675,16.675,38175.0
2023-05-01,16.685,16.735,16.65,16.67,80609.0
2023-05-02,16.815,16.815,16.66,16.675,60687.0
2023-05-03,16.915,16.99,16.915,16.945,48818.0
2023-05-04,17.21,17.315,17.12,17.12,157381.0
2023-05-05,17.305,17.305,17.19,17.19,45569.0
2023-05-08,17.09,17.09,16.945,16.99,61606.0
2023-05-09,17.0,17.05,16.97,17.02,245252.0
2023-05-10,17.04,17.14,17.03,17.04,69458.0
2023-05-11,17.14,17.14,17.05,17.07,92208.0
2023-05-12,17.06,17.06,16.885,16.915,59648.0
2023-05-15,16.915,16.97,16.875,16.935,56203.0
2023-05-16,17.05,17.05,16.815,16.925,34870.0
2023-05-17,16.865,16.865,16.725,16.725,115603.0
2023-05-18,16.765,16.765,16.62,16.62,99530.0
2023-05-19,16.58,16.58,16.41,16.49,101355.0
2023-05-22,16.64,16.65,16.56,16.57,122075.0
2023-05-23,16.57,16.57,16.46,16.46,76806.0
2023-05-24,16.57,16.63,16.56,16.63,42754.0
2023-05-25,16.52,16.52,16.4,16.4,28453.0
2023-05-26,16.275,16.365,16.225,16.345,73146.0
2023-05-29,16.345,16.355,16.285,16.355,127208.0
2023-05-30,16.355,16.355,16.205,16.205,63758.0
2023-05-31,16.41,16.5,16.345,16.48,65438.0
2023-06-01,16.57,16.57,16.46,16.48,43846.0
2023-06-02,16.57,16.66,16.57,16.65,276730.0
2023-06-05,16.5,16.5,16.305,16.315,102043.0
2023-06-06,16.325,16.49,16.325,16.47,27126.0
2023-06-07,16.5,16.52,16.47,16.47,124297.0
2023-06-08,16.42,16.42,16.325,16.355,281506.0
2023-06-09,16.38,16.51,16.38,16.49,85077.0
2023-06-13,16.6,16.6,16.43,16.43,86582.0
2023-06-14,16.43,16.43,16.305,16.325,116838.0
2023-06-15,16.335,16.335,16.215,16.285,45956.0
2023-06-16,16.355,16.44,16.355,16.41,57917.0
2023-06-19,16.325,16.43,16.325,16.39,43443.0
2023-06-20,16.4,16.4,16.305,16.335,45333.0
2023-06-21,16.335,16.335,16.205,16.205,46399.0
2023-06-22,16.255,16.255,16.175,16.185,30711.0
2023-06-23,16.155,16.155,16.01,16.07,38394.0
2023-06-26,16.02,16.175,16.02,16.125,37074.0
2023-06-27,16.125,16.185,16.105,16.165,35175.0
2023-06-28,15.93,16.07,15.93,16.07,34176.0
2023-06-29,15.99,16.03,15.94,15.97,29262.0
2023-06-30,15.98,16.01,15.97,16.0,30550.0
2023-07-03,16.07,16.105,16.04,16.07,53417.0
2023-07-04,16.085,16.145,16.085,16.145,32776.0
2023-07-05,16.135,16.155,16.105,16.125,55612.0
2023-07-06,16.05,16.095,16.05,16.095,50934.0
2023-07-07,16.03,16.05,15.99,16.05,39091.0
2023-07-10,16.115,16.145,16.085,16.085,31138.0
2023-07-11,16.115,16.175,16.115,16.165,19408.0
2023-07-12,16.185,16.265,16.185,16.255,165360.0
2023-07-13,16.39,16.44,16.38,16.38,261360.0
2023-07-14,16.42,16.46,16.39,16.39,88543.0
2023-07-17,16.355,16.39,16.345,16.365,21672.0
2023-07-18,16.38,16.43,16.365,16.4,36729.0
2023-07-19,16.55,16.58,16.53,16.56,26842.0
2023-07-20,16.58,16.65,16.55,16.6,41898.0
2023-07-21,16.5,16.53,16.47,16.49,81870.0
2023-07-24,16.47,16.47,16.39,16.4,22633.0
2023-07-25,16.375,16.44,16.345,16.42,44624.0
2023-07-26,16.46,16.46,16.41,16.45,401983.0
2023-07-27,16.5,16.58,16.49,16.52,241100.0
2023-07-28,16.4,16.4,16.275,16.315,69495.0
2023-07-31,16.375,16.4,16.335,16.355,26258.0
2023-08-01,16.45,16.45,16.375,16.375,20054.0
2023-08-02,16.335,16.335,16.265,16.315,110014.0
2023-08-03,16.205,16.215,16.155,16.165,83081.0
2023-08-04,16.175,16.215,16.165,16.215,35778.0
2023-08-07,16.245,16.275,16.175,16.175,49673.0
2023-08-08,16.205,16.205,16.135,16.175,83369.0
2023-08-09,16.105,16.165,16.08,16.155,51365.0
2023-08-10,16.03,16.05,16.0,16.03,72713.0
2023-08-11,15.98,16.02,15.96,16.01,78674.0
2023-08-14,16.0,16.0,15.92,15.99,75718.0
2023-08-15,15.93,15.94,15.89,15.89,54256.0
2023-08-16,15.88,15.91,15.86,15.89,50594.0
2023-08-17,15.81,15.82,15.745,15.81,103019.0
2023-08-18,15.785,15.82,15.775,15.8,293248.0
2023-08-21,15.79,15.82,15.735,15.775,143317.0
2023-08-22,15.83,15.84,15.79,15.84,74070.0
2023-08-23,15.86,15.9,15.84,15.9,282119.0
2023-08-24,16.0,16.05,16.0,16.02,79970.0
2023-08-25,15.98,16.01,15.96,15.97,79041.0
2023-08-28,15.99,16.01,15.97,16.01,44809.0
2023-08-29,16.04,16.085,16.02,16.08,117080.0
2023-08-30,16.145,16.175,16.145,16.145,39312.0
2023-08-31,16.215,16.255,16.215,16.215,67682.0
2023-09-01,16.235,16.235,16.165,16.205,126478.0
2023-09-04,16.185,16.245,16.185,16.235,572029.0
2023-09-05,16.175,16.195,16.145,16.175,292238.0
2023-09-06,16.08,16.095,16.05,16.095,54268.0
2023-09-07,16.01,16.03,15.98,16.02,124105.0
2023-09-08,16.03,16.085,16.01,16.08,416631.0
2023-09-11,16.02,16.095,16.0,16.085,108587.0
2023-09-12,16.04,16.06,16.01,16.01,157501.0
2023-09-13,15.96,15.97,15.92,15.95,38149.0
2023-09-14,15.93,15.95,15.91,15.93,37230.0
2023-09-15,15.93,15.99,15.92,15.97,39416.0
2023-09-18,16.02,16.105,16.02,16.085,130081.0
2023-09-19,16.105,16.135,16.08,16.08,52758.0
2023-09-20,16.095,16.105,16.08,16.08,34409.0
2023-09-21,16.085,16.085,16.04,16.085,41287.0
2023-09-22,16.02,16.06,16.01,16.06,44367.0
2023-09-25,16.05,16.05,16.01,16.03,22130.0
2023-09-26,15.98,15.98,15.93,15.93,59486.0
2023-09-27,15.9,15.9,15.79,15.81,21203.0
2023-09-28,15.645,15.645,15.595,15.645,46324.0
2023-09-29,15.565,15.565,15.515,15.545,33111.0
2023-10-02,15.48,15.48,15.35,15.36,56093.0
2023-10-03,15.23,15.23,15.125,15.155,75744.0
2023-10-04,15.175,15.195,15.145,15.165,47842.0
2023-10-05,15.155,15.23,15.155,15.22,119112.0
2023-10-06,15.145,15.185,15.135,15.175,41849.0
2023-10-09,15.39,15.43,15.36,15.4,79324.0
2023-10-10,15.48,15.525,15.48,15.495,33562.0
2023-10-11,15.515,15.515,15.4,15.46,69791.0
2023-10-12,15.585,15.645,15.575,15.645,51452.0
2023-10-13,15.635,15.635,15.545,15.625,38504.0
2023-10-16,16.02,16.05,15.97,16.0,102976.0
2023-10-17,16.0,16.0,15.91,15.95,94147.0
2023-10-18,16.01,16.175,16.01,16.145,57275.0
2023-10-19,16.335,16.365,16.175,16.215,107347.0
2023-10-20,16.42,16.49,16.365,16.46,143285.0
2023-10-23,16.45,16.46,16.345,16.41,60547.0
2023-10-24,16.4,16.47,16.4,16.45,47054.0
2023-10-25,16.38,16.44,16.38,16.41,101922.0
2023-10-26,16.48,16.55,16.47,16.54,57593.0
2023-10-27,16.52,16.55,16.48,16.53,83560.0
2023-10-30,16.64,16.675,16.63,16.63,88133.0
2023-10-31,16.6,16.6,16.54,16.56,79826.0
2023-11-01,16.53,16.53,16.365,16.43,59805.0
2023-11-02,16.5,16.51,16.47,16.5,98910.0
2023-11-03,16.5,16.51,16.47,16.51,43771.0
2023-11-06,16.53,16.56,16.46,16.46,133774.0
2023-11-07,16.375,16.48,16.365,16.375,61479.0
2023-11-08,16.375,16.375,16.325,16.335,20435.0
2023-11-09,16.265,16.265,16.175,16.185,23516.0
2023-11-10,16.255,16.41,16.135,16.255,26139.0
2023-11-13,16.265,16.265,16.06,16.06,25804.0
2023-11-14,16.185,16.185,16.145,16.145,34030.0
2023-11-15,16.145,16.345,16.145,16.345,65275.0
2023-11-16,16.42,16.42,16.205,16.285,34703.0
2023-11-17,16.42,16.49,16.42,16.49,29650.0
2023-11-20,16.46,16.47,16.375,16.45,22057.0
2023-11-21,16.47,16.53,16.4,16.53,15378.0
2023-11-22,16.6,16.6,16.54,16.57,53043.0
2023-11-23,16.57,16.57,16.49,16.56,74162.0
2023-11-24,16.6,16.6,16.5,16.52,23565.0
2023-11-27,16.54,16.715,16.54,16.695,56438.0
2023-11-28,16.705,16.725,16.67,16.705,73823.0
2023-11-29,16.765,16.98,16.765,16.945,117295.0
2023-11-30,16.99,17.0,16.875,16.935,62832.0
2023-12-01,16.725,16.935,16.725,16.895,51126.0
2023-12-04,17.02,17.68,16.99,17.21,339945.0
2023-12-05,16.785,16.885,16.775,16.855,63377.0
2023-12-06,16.855,16.855,16.55,16.745,89631.0
2023-12-07,16.735,16.825,16.725,16.785,163404.0
2023-12-08,16.64,16.845,16.64,16.825,53361.0
2023-12-11,16.745,16.745,16.51,16.52,32069.0
2023-12-12,16.285,16.45,16.285,16.45,43898.0
2023-12-13,16.53,16.53,16.365,16.39,87872.0
2023-12-14,16.715,16.865,16.715,16.795,105006.0
2023-12-15,16.825,16.875,16.805,16.855,42445.0
2023-12-18,16.715,16.745,16.67,16.725,74611.0
2023-12-19,16.795,16.815,16.705,16.735,47404.0
2023-12-20,16.845,16.885,16.835,16.885,71451.0
2023-12-21,16.795,16.855,16.745,16.845,24915.0
2023-12-22,16.915,16.97,16.915,16.925,87792.0
2023-12-27,17.06,17.09,17.04,17.06,22941.0
2023-12-28,17.11,17.24,17.11,17.24,28612.0
2023-12-29,17.08,17.1,17.04,17.08,12986.0
2024-01-02,16.965,17.1,16.62,17.1,366445.0
2024-01-03,17.01,17.1,16.98,17.04,36162.0
2024-01-04,16.915,16.915,16.825,16.875,23643.0
2024-01-05,16.905,16.925,16.875,16.915,20679.0
2024-01-08,16.915,16.915,16.815,16.815,108455.0
2024-01-09,16.835,16.835,16.735,16.775,27026.0
2024-01-10,16.765,16.795,16.735,16.775,13618.0
2024-01-11,16.745,16.785,16.63,16.765,25727.0
2024-01-12,16.795,16.805,16.765,16.785,18792.0
2024-01-15,16.895,16.99,16.895,16.97,51116.0
2024-01-16,16.955,17.0,16.875,16.925,26121.0
2024-01-17,16.795,16.795,16.705,16.735,30327.0
2024-01-18,16.52,16.62,16.52,16.59,50760.0
2024-01-19,16.56,16.845,16.56,16.67,37605.0
2024-01-22,16.695,16.795,16.695,16.715,62115.0
2024-01-23,16.715,16.945,16.67,16.725,32589.0
2024-01-24,16.725,16.765,16.705,16.715,40585.0
2024-01-25,16.755,16.755,16.63,16.65,39967.0
2024-01-29,16.65,16.725,16.61,16.715,24134.0
2024-01-30,16.755,16.795,16.735,16.755,35302.0
2024-01-31,16.785,16.815,16.765,16.785,54736.0
2024-02-01,16.795,16.905,16.765,16.885,226315.0
2024-02-02,16.785,16.97,16.785,16.955,225399.0
2024-02-05,16.905,16.905,16.755,16.765,118245.0
2024-02-06,16.715,16.735,16.685,16.695,62335.0
2024-02-07,16.715,16.805,16.715,16.785,81970.0
2024-02-08,16.715,16.815,16.715,16.755,64055.0
2024-02-09,16.745,16.795,16.745,16.765,38413.0
2024-02-12,16.715,16.725,16.675,16.695,69891.0
2024-02-13,16.67,16.675,16.64,16.65,87802.0
2024-02-14,16.59,16.59,16.41,16.44,109081.0
2024-02-15,16.61,16.61,16.4,16.43,17346.0
2024-02-16,16.47,16.55,16.47,16.5,22885.0
2024-02-19,16.6,16.675,16.59,16.64,133402.0
2024-02-20,16.48,16.66,16.48,16.66,39993.0
2024-02-21,16.66,16.755,16.66,16.755,73207.0
2024-02-22,16.735,16.735,16.675,16.725,42508.0
2024-02-23,16.725,16.725,16.67,16.715,86694.0
2024-02-26,16.735,16.765,16.725,16.765,20861.0
2024-02-27,16.735,16.775,16.715,16.755,70842.0
2024-02-28,16.715,16.765,16.705,16.725,31162.0
2024-02-29,16.715,16.795,16.715,16.765,36035.0
2024-03-01,16.805,16.885,16.805,16.855,89243.0
2024-03-04,17.12,17.2,17.12,17.14,71721.0
2024-03-05,17.15,17.445,17.15,17.435,133835.0
2024-03-06,17.485,17.555,17.485,17.505,180788.0
2024-03-07,17.65,17.81,17.65,17.79,274138.0
2024-03-08,17.77,17.82,17.73,17.78,136814.0
2024-03-11,17.895,18.005,17.895,17.925,101382.0
2024-03-12,17.915,17.995,17.915,17.945,46686.0
2024-03-13,17.8,17.81,17.67,17.76,157302.0
2024-03-14,17.855,17.905,17.855,17.855,163175.0
2024-03-15,17.83,17.83,17.77,17.81,169518.0
2024-03-18,17.81,17.81,17.66,17.69,44123.0
2024-03-19,17.74,17.81,17.74,17.78,14446.0
2024-03-20,17.78,17.78,17.72,17.75,16315.0
2024-03-21,17.945,18.18,17.945,18.105,82479.0
2024-03-22,17.905,17.975,17.855,17.865,54319.0
2024-03-25,17.8,17.905,17.7,17.855,27416.0
2024-03-26,17.855,17.895,17.83,17.865,36842.0
2024-03-27,17.895,17.935,17.875,17.925,31356.0
2024-03-28,17.995,18.065,17.985,18.065,40615.0
2024-04-02,18.37,18.565,18.37,18.535,73590.0
2024-04-03,18.725,18.89,18.715,18.76,156876.0
2024-04-04,18.86,18.93,18.86,18.9,53016.0
2024-04-05,18.87,18.87,18.665,18.725,73685.0
2024-04-08,18.97,19.34,18.95,19.175,97433.0
2024-04-09,19.185,19.285,19.185,19.265,37826.0
2024-04-10,19.305,19.38,19.265,19.35,39576.0
2024-04-11,19.235,19.275,19.155,19.225,165329.0
2024-04-12,19.49,19.675,19.49,19.62,129683.0
2024-04-15,19.49,19.49,19.305,19.4,98976.0
2024-04-16,19.62,19.625,19.555,19.6,92925.0
2024-04-17,19.6,19.61,19.51,19.54,39189.0
2024-04-18,19.47,19.54,19.43,19.54,70831.0
2024-04-19,19.57,19.855,19.5,19.61,151668.0
2024-04-22,19.61,19.61,19.41,19.42,146009.0
2024-04-23,19.175,19.185,18.86,18.96,155731.0
2024-04-24,19.045,19.135,19.035,19.115,67357.0
2024-04-26,19.145,19.215,19.105,19.195,52134.0
2024-04-29,19.155,19.195,19.075,19.165,37118.0
2024-04-30,19.165,19.185,19.075,19.075,56761.0
2024-05-01,18.95,18.95,18.735,18.77,82768.0
2024-05-02,19.045,19.105,19.0,19.01,40556.0
2024-05-03,18.93,18.96,18.89,18.95,26232.0
2024-05-06,18.9,19.03,18.82,19.02,84231.0
2024-05-07,19.255,19.255,19.055,19.075,59230.0
2024-05-08,19.065,19.065,18.96,19.035,37177.0
2024-05-09,19.035,19.045,18.95,19.01,79836.0
2024-05-10,19.265,19.37,19.265,19.34,94776.0
2024-05-13,19.37,19.41,19.315,19.325,23216.0
2024-05-14,19.245,19.275,19.175,19.265,36660.0
2024-05-15,19.305,19.39,19.305,19.35,34623.0
2024-05-16,19.62,19.665,19.6,19.625,45534.0
2024-05-17,19.55,19.55,19.49,19.54,35172.0
2024-05-20,19.785,20.1,19.785,20.1,40350.0
2024-05-21,20.02,20.04,19.755,19.825,64445.0
2024-05-22,19.855,19.905,19.785,19.795,26788.0
2024-05-23,19.55,19.58,19.35,19.35,54909.0
2024-05-24,19.265,19.265,19.085,19.205,56501.0
2024-05-27,19.215,19.245,19.135,19.215,54817.0
2024-05-28,19.275,19.34,19.265,19.295,23488.0
2024-05-29,19.37,19.39,19.315,19.37,59442.0
2024-05-30,19.205,19.205,19.065,19.085,30788.0
2024-05-31,19.195,19.265,19.185,19.225,13923.0
2024-06-03,19.095,19.115,19.03,19.03,36212.0
2024-06-04,19.285,19.315,19.205,19.245,30810.0
2024-06-05,19.115,19.185,19.065,19.175,12456.0
2024-06-06,19.325,19.46,19.295,19.43,69128.0
2024-06-07,19.5,19.58,19.42,19.46,44350.0
2024-06-11,18.95,18.97,18.83,18.85,62608.0
2024-06-12,18.97,19.0,18.94,18.96,45715.0
2024-06-13,19.0,19.035,18.92,18.97,28383.0
2024-06-14,18.88,18.93,18.86,18.91,58491.0
2024-06-17,18.98,19.085,18.98,19.01,56316.0
2024-06-18,19.035,19.055,18.99,19.01,29528.0
2024-06-19,19.055,19.105,19.055,19.085,37354.0
2024-06-20,19.105,19.205,19.065,19.165,40913.0
2024-06-21,19.33,19.38,19.315,19.38,38972.0
2024-06-24,19.145,19.145,18.99,19.045,76232.0
2024-06-25,19.265,19.265,19.045,19.055,65951.0
2024-06-26,19.03,19.03,18.94,18.94,29142.0
2024-06-27,18.85,18.86,18.82,18.84,32536.0
2024-06-28,19.045,19.075,18.99,19.065,45434.0
2024-07-01,19.175,19.175,18.98,19.03,34591.0
2024-07-02,19.125,19.135,19.03,19.065,52719.0
2024-07-03,19.085,19.135,19.045,19.125,27749.0
2024-07-04,19.325,19.34,19.045,19.315,24906.0
2024-07-05,19.315,19.37,19.305,19.37,37474.0
2024-07-08,19.53,19.55,19.48,19.49,29946.0
2024-07-09,19.5,19.5,19.315,19.33,28200.0
2024-07-10,19.35,19.42,19.33,19.42,188106.0
2024-07-11,19.42,19.51,19.39,19.51,42771.0
2024-07-12,19.735,19.755,19.665,19.665,65972.0
2024-07-15,19.705,19.745,19.665,19.705,43858.0
2024-07-16,19.795,19.905,19.775,19.905,38883.0
2024-07-17,20.17,20.285,20.16,20.17,102282.0
2024-07-18,20.14,20.2,20.09,20.18,43771.0
2024-07-19,19.97,19.97,19.785,19.785,56801.0
2024-07-22,19.695,19.715,19.625,19.625,57107.0
2024-07-23,19.6,19.645,19.52,19.56,46643.0
2024-07-24,19.655,19.755,19.645,19.725,63983.0
2024-07-25,19.62,19.62,19.33,19.4,46139.0
2024-07-26,19.315,19.42,19.275,19.39,36010.0
2024-07-29,19.55,19.6,19.49,19.56,81755.0
2024-07-30,19.46,19.53,19.4,19.53,48685.0
2024-07-31,19.655,19.785,19.625,19.755,53778.0
2024-08-01,19.755,20.07,19.755,20.03,230656.0
2024-08-02,19.97,20.16,19.92,20.13,47244.0
2024-08-05,19.99,20.08,19.745,19.895,113885.0
2024-08-06,19.715,19.745,19.58,19.58,126354.0
2024-08-07,19.48,19.57,19.42,19.5,49371.0
2024-08-08,19.46,19.56,19.43,19.54,35331.0
2024-08-09,19.765,19.835,19.715,19.715,63664.0
2024-08-12,19.835,19.875,19.775,19.865,112077.0
2024-08-13,20.19,20.225,20.06,20.11,61397.0
2024-08-14,20.13,20.18,20.07,20.11,74117.0
2024-08-15,20.02,20.05,19.98,20.04,76307.0
2024-08-16,20.08,20.09,20.01,20.07,128057.0
2024-08-19,20.445,20.475,20.365,20.415,84419.0
2024-08-20,20.445,20.465,20.385,20.385,78347.0
2024-08-21,20.51,20.56,20.485,20.52,88524.0
2024-08-22,20.51,20.52,20.385,20.465,78023.0
2024-08-23,20.295,20.355,20.275,20.325,35015.0
2024-08-26,20.505,20.53,20.455,20.475,49752.0
2024-08-27,20.53,20.54,20.455,20.52,467370.0
2024-08-28,20.61,20.62,20.425,20.455,322017.0
2024-08-29,20.455,20.55,20.455,20.53,57847.0
2024-08-30,20.55,20.55,20.485,20.495,66414.0
2024-09-02,20.425,20.435,20.295,20.345,64831.0
2024-09-03,20.355,20.385,20.315,20.335,943585.0
2024-09-04,20.325,20.375,20.305,20.325,76248.0
2024-09-05,20.335,20.415,20.335,20.395,37882.0
2024-09-06,20.52,20.56,20.495,20.53,110163.0
2024-09-09,20.365,20.395,20.275,20.315,55034.0
2024-09-10,20.405,20.465,20.385,20.405,94716.0
2024-09-11,20.495,20.57,20.495,20.57,24632.0
2024-09-12,20.53,20.54,20.465,20.54,52983.0
2024-09-13,20.835,20.955,20.825,20.925,94134.0
2024-09-16,21.005,21.11,21.005,21.085,127447.0
2024-09-17,21.065,21.085,20.965,21.005,59605.0
2024-09-18,20.985,20.985,20.885,20.915,79465.0
2024-09-19,20.855,20.965,20.77,20.955,53556.0
2024-09-20,21.12,21.13,21.045,21.12,50402.0
2024-09-23,21.24,21.415,21.24,21.405,56523.0
2024-09-24,21.39,21.495,21.34,21.36,94781.0
2024-09-25,21.605,21.71,21.595,21.615,110575.0
2024-09-26,21.605,21.675,21.605,21.675,56461.0
2024-09-27,21.73,21.75,21.665,21.665,99032.0
2024-09-30,21.645,21.71,21.535,21.635,57103.0
2024-10-01,21.485,21.515,21.415,21.485,41561.0
2024-10-02,21.665,21.665,21.495,21.525,86578.0
2024-10-03,21.635,21.675,21.575,21.605,29877.0
2024-10-04,21.615,21.71,21.605,21.71,76037.0
2024-10-07,21.635,21.71,21.505,21.515,47098.0
2024-10-08,21.555,21.555,21.435,21.525,73683.0
2024-10-09,21.37,21.37,21.27,21.3,46075.0
2024-10-10,21.525,21.525,21.16,21.25,50210.0
2024-10-11,21.39,21.545,21.39,21.525,38201.0
2024-10-14,21.575,21.655,21.505,21.565,76506.0
2024-10-15,21.595,21.595,21.465,21.465,127679.0
2024-10-16,21.465,21.72,21.465,21.665,58042.0
2024-10-17,21.73,21.84,21.73,21.78,68419.0
2024-10-18,21.87,22.045,21.84,22.035,150119.0
2024-10-21,22.175,22.33,22.085,22.215,82620.0
2024-10-22,22.215,22.275,22.105,22.215,79419.0
2024-10-23,22.42,22.52,22.265,22.35,54045.0
2024-10-24,22.145,22.255,22.035,22.145,60145.0
2024-10-25,22.235,22.265,22.145,22.165,40903.0
2024-10-28,22.255,22.275,22.155,22.225,35846.0
2024-10-29,22.28,22.44,22.28,22.44,74420.0
2024-10-30,22.47,22.645,22.47,22.595,59920.0
2024-10-31,22.685,22.695,22.625,22.645,53670.0
2024-11-01,22.36,22.4,22.3,22.4,61820.0
2024-11-04,22.34,22.34,22.225,22.28,42025.0
2024-11-05,22.28,22.28,22.165,22.225,56776.0
2024-11-06,22.275,22.35,22.195,22.245,74051.0
2024-11-07,21.595,21.635,21.475,21.575,105508.0
2024-11-08,21.655,22.015,21.655,21.87,58626.0
2024-11-11,21.93,21.93,21.655,21.69,243138.0
2024-11-12,21.26,21.32,21.22,21.245,107146.0
2024-11-13,21.23,21.23,21.065,21.16,79659.0
2024-11-14,20.905,20.955,20.73,20.76,154998.0
2024-11-15,20.855,20.865,20.79,20.8,88110.0
2024-11-18,21.29,21.29,20.805,21.035,78599.0
2024-11-19,21.085,21.31,21.085,21.31,94996.0
2024-11-20,21.415,21.445,21.36,21.405,64659.0
2024-11-21,21.615,21.615,21.495,21.565,145262.0
2024-11-22,21.675,21.83,21.645,21.81,51558.0
2024-11-25,22.005,22.085,21.635,21.675,85512.0
2024-11-26,21.36,21.36,21.13,21.31,112504.0
2024-11-27,21.3,21.435,21.3,21.395,69294.0
2024-11-28,21.445,21.445,21.28,21.35,117149.0
2024-11-29,21.34,21.635,21.34,21.585,39529.0
2024-12-02,21.635,21.645,21.29,21.34,104866.0
2024-12-03,21.32,21.475,21.32,21.435,195597.0
2024-12-04,21.495,21.505,21.405,21.495,38180.0
2024-12-05,21.495,21.535,21.465,21.465,32359.0
2024-12-06,21.34,21.465,21.22,21.465,45269.0
2024-12-09,21.465,21.485,21.3,21.415,120998.0
2024-12-10,21.485,21.72,21.485,21.7,51025.0
2024-12-11,21.88,21.97,21.79,21.8,274120.0
2024-12-12,22.115,22.115,21.91,21.98,269115.0
2024-12-13,21.77,21.87,21.72,21.77,187365.0
2024-12-16,21.685,21.685,21.435,21.515,102148.0
2024-12-17,21.525,21.585,21.475,21.475,29130.0
2024-12-18,21.545,21.545,21.435,21.445,78778.0
2024-12-19,21.015,21.24,20.965,21.15,99880.0
2024-12-20,21.045,21.1,21.005,21.085,79655.0
2024-12-23,21.26,21.32,21.24,21.29,44360.0
2024-12-24,21.26,21.26,21.18,21.22,31709.0
2024-12-27,21.3,21.395,21.3,21.39,33393.0
2024-12-30,21.33,21.33,21.24,21.24,37467.0
2024-12-31,21.25,21.25,21.1,21.13,26345.0
2025-01-02,21.445,21.585,21.19,21.37,54522.0
2025-01-03,21.585,21.625,21.535,21.585,32970.0
2025-01-06,21.535,21.545,21.37,21.37,1009104.0
2025-01-07,21.29,21.635,21.29,21.38,61148.0
2025-01-08,21.425,21.515,21.425,21.485,76088.0
2025-01-09,21.535,21.625,21.535,21.575,155459.0
2025-01-10,21.635,21.73,21.635,21.685,237082.0
2025-01-13,21.78,21.87,21.75,21.82,105170.0
2025-01-14,21.635,21.71,21.605,21.685,111010.0
2025-01-15,21.72,21.81,21.675,21.71,51639.0
2025-01-16,21.93,21.93,21.85,21.88,90444.0
2025-01-17,21.98,22.055,21.98,22.035,232108.0
2025-01-20,22.075,22.075,21.81,21.94,92577.0
2025-01-21,22.095,22.145,21.94,22.125,56481.0
2025-01-22,22.255,22.35,22.245,22.31,139763.0
2025-01-23,22.47,22.47,22.28,22.32,133541.0
2025-01-24,22.32,22.51,22.31,22.48,60564.0
2025-01-28,22.4,22.4,22.205,22.255,257661.0
2025-01-29,22.39,22.44,22.37,22.37,109323.0
2025-01-30,22.615,22.615,22.34,22.39,162176.0
2025-01-31,22.645,22.705,22.645,22.665,79375.0
2025-02-03,22.785,22.785,22.51,22.575,247176.0
2025-02-04,22.655,22.92,22.655,22.855,170195.0
2025-02-05,23.06,23.165,23.03,23.16,136019.0
2025-02-06,23.215,23.285,23.205,23.255,161430.0
2025-02-07,23.335,23.335,23.15,23.265,164985.0
2025-02-10,23.15,23.345,23.15,23.325,231922.0
2025-02-11,23.47,23.835,23.46,23.62,202709.0
2025-02-12,23.71,23.71,23.375,23.385,65835.0
2025-02-13,23.6,23.65,23.49,23.63,77584.0
2025-02-14,23.72,23.78,23.675,23.72,125114.0
2025-02-17,23.69,23.69,23.325,23.47,97804.0
2025-02-18,23.405,23.58,23.405,23.58,138746.0
2025-02-19,23.7,23.815,23.69,23.71,132462.0
2025-02-20,23.775,23.845,23.75,23.825,212000.0
2025-02-21,23.915,23.915,23.7,23.71,179208.0
2025-02-24,24.08,24.08,23.675,23.805,275005.0
2025-02-25,24.09,24.09,23.775,23.775,118218.0
2025-02-26,23.885,23.885,23.56,23.58,288867.0
2025-02-27,23.61,23.64,23.435,23.435,163306.0
2025-02-28,23.405,23.405,23.14,23.14,350314.0
2025-03-03,22.655,23.265,22.655,23.165,153119.0
2025-03-04,23.58,23.58,23.315,23.355,162244.0
2025-03-05,23.61,23.63,23.5,23.59,87358.0
2025-03-06,23.66,23.7,23.6,23.6,93633.0
2025-03-07,23.58,23.61,23.47,23.61,170896.0
2025-03-10,23.61,23.63,23.56,23.57,111092.0
2025-03-11,23.435,23.47,23.325,23.455,105054.0
2025-03-12,23.62,23.64,23.57,23.62,118851.0
2025-03-13,23.785,23.875,23.75,23.835,78144.0
2025-03-14,24.12,24.24,24.12,24.18,163267.0
2025-03-17,24.23,24.24,24.11,24.11,115754.0
2025-03-18,24.27,24.405,24.26,24.355,77448.0
2025-03-19,24.565,24.595,24.505,24.565,505666.0
2025-03-20,24.65,24.74,24.64,24.7,89566.0
2025-03-21,24.67,24.67,24.485,24.485,277954.0
2025-03-24,24.425,24.485,24.365,24.415,94164.0
2025-03-25,24.365,24.395,24.31,24.375,384646.0
2025-03-26,24.415,24.465,24.355,24.355,73349.0
2025-03-27,24.385,24.565,24.385,24.535,53588.0
2025-03-28,25.075,25.075,24.65,24.83,72492.0
2025-03-31,24.985,25.195,24.88,25.185,217886.0
2025-04-01,25.24,25.47,25.23,25.4,139095.0
2025-04-02,25.195,25.37,25.135,25.185,335748.0
2025-04-03,25.49,25.585,25.36,25.36,200162.0
2025-04-04,25.215,25.215,24.975,25.075,118596.0
2025-04-07,24.31,24.71,23.985,24.475,368553.0
2025-04-08,24.15,24.29,24.045,24.27,192039.0
2025-04-09,24.1,24.395,23.985,24.395,336868.0
2025-04-10,24.965,25.34,24.9,25.26,475118.0
2025-04-11,25.755,26.06,25.735,25.815,675195.0
2025-04-14,26.07,26.245,26.02,26.135,401100.0
2025-04-15,26.01,26.115,25.94,26.04,159223.0
2025-04-16,26.245,26.6,26.245,26.58,368383.0
2025-04-17,27.09,27.12,26.835,26.895,252535.0
2025-04-22,27.64,28.22,27.575,28.2,329635.0
2025-04-23,28.175,28.175,26.745,26.755,590677.0
2025-04-24,26.745,27.19,26.725,26.845,228871.0
2025-04-28,26.69,26.765,26.385,26.61,132360.0
2025-04-29,26.915,26.945,26.685,26.725,224934.0
2025-04-30,26.745,26.835,26.66,26.69,226384.0
2025-05-01,26.46,26.48,26.0,26.115,221629.0
2025-05-02,26.145,26.305,26.05,26.225,172448.0
2025-05-05,26.225,26.395,26.155,26.285,147641.0
2025-05-06,26.885,27.315,26.825,27.12,137957.0
2025-05-07,27.405,27.405,27.095,27.325,224603.0
2025-05-08,27.25,27.535,27.06,27.07,149890.0
2025-05-09,26.775,26.895,26.43,26.835,329413.0
2025-05-12,26.56,26.56,26.305,26.43,164468.0
2025-05-13,26.09,26.285,25.96,26.185,171867.0
2025-05-14,26.225,26.235,26.01,26.155,136651.0
2025-05-15,25.745,25.755,25.205,25.225,187642.0
2025-05-16,26.09,26.155,25.89,25.99,170352.0
2025-05-19,26.125,26.225,25.9,26.06,106693.0
2025-05-20,26.03,26.1,25.87,25.92,157041.0
2025-05-21,26.53,26.915,26.51,26.755,717250.0
2025-05-22,26.775,26.995,26.765,26.865,126750.0
2025-05-23,26.65,26.835,26.52,26.815,321386.0
2025-05-26,26.995,27.04,26.855,26.975,143686.0
2025-05-27,26.995,27.0,26.785,26.795,57564.0
2025-05-28,26.705,26.725,26.54,26.68,216491.0
2025-05-29,26.325,26.44,26.165,26.385,96619.0
2025-05-30,26.705,26.765,26.53,26.55,126786.0
2025-06-02,26.69,26.815,26.62,26.815,190418.0
2025-06-03,27.325,27.325,27.05,27.11,340745.0
2025-06-04,27.11,27.17,26.995,27.01,195329.0
2025-06-05,27.22,27.27,27.08,27.09,150654.0
2025-06-06,27.08,27.21,27.04,27.13,175734.0
2025-06-10,26.825,26.825,26.62,26.765,103045.0
2025-06-11,26.835,26.955,26.815,26.935,67239.0
2025-06-12,27.14,27.23,27.09,27.2,197272.0
2025-06-13,27.335,27.73,27.335,27.6,194170.0
2025-06-16,28.515,28.515,27.555,27.555,119720.0
2025-06-17,27.425,27.425,27.22,27.315,72639.0
2025-06-18,27.295,27.385,27.16,27.25,85766.0
2025-06-19,27.19,27.28,27.01,27.01,155538.0
2025-06-20,27.11,27.15,26.945,26.965,45487.0
2025-06-23,27.18,27.18,26.94,26.985,161209.0
2025-06-24,27.04,27.04,26.775,26.775,154135.0
2025-06-25,26.765,26.845,26.745,26.775,183048.0
2025-06-26,26.855,26.915,26.785,26.785,272243.0
2025-06-27,26.705,26.735,26.46,26.47,122315.0
2025-06-30,26.35,26.47,26.24,26.45,108050.0
2025-07-01,27.1,27.24,26.61,26.8,257049.0
2025-07-02,26.84,26.94,26.81,26.85,53302.0
2025-07-03,26.98,27.06,26.9,27.06,390222.0
2025-07-04,26.83,26.89,26.74,26.87,182252.0
2025-07-07,26.77,26.79,26.6,26.65,107201.0
2025-07-08,26.84,26.86,26.77,26.79,161839.0
2025-07-09,26.56,26.61,26.45,26.47,40714.0
2025-07-10,26.68,26.75,26.66,26.71,60122.0
2025-07-11,26.76,26.9,26.75,26.87,212673.0
2025-07-14,27.09,27.15,26.99,27.0,71410.0
2025-07-15,26.93,27.09,26.93,27.05,56239.0
2025-07-16,26.83,26.88,26.75,26.87,66394.0
2025-07-17,26.9,26.93,26.81,26.81,96235.0
2025-07-18,26.88,26.91,26.8,26.8,83849.0
2025-07-21,26.93,27.12,26.93,27.09,144009.0
2025-07-22,27.34,27.34,27.22,27.22,87955.0
2025-07-23,27.55,27.64,27.49,27.54,188635.0
2025-07-24,27.29,27.29,27.15,27.15,111055.0
2025-07-25,27.09,27.15,26.98,27.0,90845.0
2025-07-28,26.83,26.92,26.78,26.89,81701.0
2025-07-29,26.67,26.73,26.6,26.66,252668.0
2025-07-30,26.73,26.8,26.7,26.73,45876.0
2025-07-31,26.6,26.6,26.38,26.53,263445.0
2025-08-01,26.43,26.54,26.4,26.53,103337.0
2025-08-04,27.01,27.05,26.91,26.99,70677.0
2025-08-05,27.15,27.21,27.09,27.09,141687.0
2025-08-06,27.22,27.23,27.08,27.12,130196.0
2025-08-07,27.1,27.21,27.05,27.14,73232.0
2025-08-08,27.37,27.38,27.2,27.27,272985.0
2025-08-11,27.3,27.31,27.1,27.11,121567.0
2025-08-12,26.94,26.99,26.89,26.95,52324.0
2025-08-13,26.95,26.97,26.87,26.93,62632.0
2025-08-14,27.0,27.11,26.97,26.98,104926.0
2025-08-15,26.86,26.93,26.78,26.85,56975.0
2025-08-18,26.77,27.0,26.75,26.91,81583.0
2025-08-19,26.78,26.86,26.72,26.84,81343.0
2025-08-20,26.65,26.71,26.61,26.71,96000.0
2025-08-21,26.89,26.91,26.8,26.85,47407.0
2025-08-22,26.84,26.86,26.73,26.73,121573.0
2025-08-25,27.04,27.12,26.99,27.04,62554.0
2025-08-26,26.97,27.22,26.96,27.14,135816.0
2025-08-27,27.23,27.26,27.11,27.15,92086.0
2025-08-28,27.29,27.31,27.19,27.26,67389.0
2025-08-29,27.41,27.46,27.35,27.41,73955.0
2025-09-01,27.67,27.99,27.61,27.98,115725.0
2025-09-02,28.09,28.17,27.94,28.02,98320.0
2025-09-03,28.34,28.48,28.33,28.34,170430.0
2025-09-04,28.57,28.61,28.2,28.32,72761.0
2025-09-05,28.5,28.57,28.47,28.54,133369.0
2025-09-08,28.83,28.85,28.73,28.8,151601.0
2025-09-09,29.14,29.36,29.14,29.21,91368.0
2025-09-10,29.16,29.25,29.04,29.21,108851.0
2025-09-11,29.26,29.27,29.05,29.11,112504.0
2025-09-12,29.5,29.5,29.12,29.3,109600.0
2025-09-15,29.5,29.51,29.1,29.22,163797.0
2025-09-16,29.45,29.58,29.45,29.53,117780.0
2025-09-17,29.63,29.63,29.47,29.48,108992.0
2025-09-18,29.43,29.43,29.2,29.2,77551.0
2025-09-19,29.15,29.35,29.12,29.29,93927.0
2025-09-22,29.56,29.64,29.52,29.63,124798.0
2025-09-23,30.0,30.12,29.95,30.06,75651.0
2025-09-24,30.17,30.27,30.04,30.26,173209.0
2025-09-25,30.02,30.07,29.89,29.97,107627.0
2025-09-26,30.02,30.07,29.93,30.01,129309.0
2025-09-29,30.15,30.56,30.15,30.51,122403.0
2025-09-30,30.7,31.05,30.7,31.05,335346.0
2025-10-01,30.97,31.05,30.91,30.94,182304.0
2025-10-02,30.93,31.02,30.875,31.0,238138.0
2025-10-03,30.96,30.97,30.77,30.9,116860.0
2025-10-06,31.2,31.6,31.2,31.6,65547.0
2025-10-07,31.72,31.88,31.7,31.82,136710.0
2025-10-08,31.95,32.26,31.9,32.25,853099.0
2025-10-09,32.24,32.37,32.06,32.35,165947.0
2025-10-10,31.87,32.0,31.63,31.79,195785.0
2025-10-13,32.36,32.56,32.23,32.54,227340.0
2025-10-14,33.0,33.51,32.96,33.48,233800.0
2025-10-15,33.39,33.61,33.33,33.54,229227.0
2025-10-16,33.78,34.04,33.74,33.93,162033.0
2025-10-17,34.85,35.1,34.33,35.06,243487.0
2025-10-20,34.35,34.35,33.82,34.16,268128.0
2025-10-21,34.97,35.05,34.74,34.74,182790.0
2025-10-22,33.07,33.2,32.12,33.17,490528.0
2025-10-23,32.88,32.91,32.63,32.8,187938.0
2025-10-24,32.99,33.23,32.9,32.95,131561.0
2025-10-27,32.77,32.85,32.52,32.66,137890.0
2025-10-28,32.03,32.22,31.8,31.84,243126.0
2025-10-29,31.56,31.94,31.53,31.71,210817.0
2025-10-30,31.6,31.92,31.39,31.85,104013.0
2025-10-31,32.38,32.38,32.0,32.06,193505.0
2025-11-03,32.1,32.22,31.79,32.15,143783.0
2025-11-04,32.23,32.23,31.89,31.97,79630.0
2025-11-05,31.51,31.87,31.51,31.83,93432.0
2025-11-06,31.89,32.0,31.81,32.0,87473.0
2025-11-07,31.97,32.1,31.88,32.07,92765.0
2025-11-10,32.08,32.54,32.08,32.49,69397.0
2025-11-11,32.55,33.25,32.55,33.18,78632.0
2025-11-12,33.22,33.24,32.91,32.93,77251.0
2025-11-13,33.59,33.8,33.52,33.8,89745.0
2025-11-14,32.37,33.73,32.37,33.63,142988.0
2025-11-17,32.76,32.9,32.62,32.64,140656.0
2025-11-18,32.61,32.61,32.09,32.1,68938.0
2025-11-19,32.18,32.69,32.18,32.63,66427.0
2025-11-20,32.63,33.0,32.34,32.61,114397.0
2025-11-21,32.73,32.74,32.2,32.2,70727.0
2025-11-24,32.63,32.65,32.36,32.36,95026.0
2025-11-25,32.42,33.29,32.42,33.19,66755.0
2025-11-26,33.01,33.39,33.0,33.0,136716.0