Date,Open,High,Low,Close,Volume
2010-09-28,7.098195215279217,7.098195215279217,7.098195215279217,7.098195215279217,0.0
2010-09-29,7.045608887142289,7.045608887142289,7.045608887142289,7.045608887142289,0.0
2010-09-30,7.098191880380064,7.098191880380064,6.956228042772461,7.083995713238926,111242.0
2010-10-01,6.97042580239358,6.973265144780302,6.9022832097598,6.961908316782597,7466.0
2010-10-04,6.99313742984973,7.010173477909048,6.96758444085873,6.902280673062651,4096.0
2010-10-05,6.956229388048425,6.984622269370702,6.913640336839594,6.967586757197004,30059.0
2010-10-06,7.041407490466088,7.064121687214074,7.024371978292387,6.967586757197004,11987.0
2010-10-07,7.0357313797921694,7.061284926208735,7.027213350470207,7.030052693577528,8200.0
2010-10-08,7.041409397283307,7.041409397283307,7.0130170498215385,7.018695194384305,10148.0
2010-10-11,7.0385705957765845,7.04708808339539,7.001659677597377,7.018695194384305,7959.0
2010-10-12,7.013014836753968,7.013014836753968,6.91364002734912,6.91364002734912,9738.0
2010-10-13,6.984622260995592,6.984622260995592,6.8994436171309,6.8994436171309,27481.0
2010-10-14,6.947710556168891,6.990300143992113,6.947710556168891,6.984621460075803,3800.0
2010-10-15,6.939194601261365,6.970426286586412,6.939194601261365,6.970426286586412,7820.0
2010-10-18,6.953391778884174,6.953391778884174,6.927838233479856,6.936356262464395,10435.0
2010-10-19,6.976102871830744,6.978942213560008,6.95622802127495,6.95622802127495,8358.0
2010-10-20,6.942033344693284,6.942033344693284,6.856854699173917,6.890926265691499,28780.0
2010-10-21,6.93067516120829,6.93067516120829,6.924996477197559,6.927835819202925,3448.0
2010-10-22,6.939196717248812,6.939196717248812,6.925000000000001,6.925000000000001,3531.0
2010-10-25,7.004498023967947,7.16065807898458,7.004498023967947,7.101033507939799,36450.0
2010-10-26,7.069800924273057,7.069800924273057,7.024372527226984,7.035729897263105,4340.0
2010-10-27,7.066960957014238,7.072639641530279,7.055604129531316,7.055604129531316,1669.0
2010-10-28,7.064121427323497,7.064121427323497,7.041407231411169,7.052764600141907,6010.0
2010-10-29,6.994161586256076,6.994161586256076,6.994161586256076,6.994161586256076,0.0
2010-11-01,7.049985052100662,7.049985052100662,7.049985052100662,7.049985052100662,0.0
2010-11-02,7.098191072425204,7.098191072425204,7.047084010055903,7.081155565485103,1664.0
2010-11-03,7.098193920691655,7.120908119575898,7.081158406915776,7.106711948354204,26158.0
2010-11-04,7.103870619348395,7.118066786600424,7.095352594067738,7.095352594067738,29252.0
2010-11-05,7.15781979514389,7.15781979514389,7.098195215279217,7.098195215279217,11929.0
2010-11-08,7.106709773103857,7.115227256610123,7.092513064678329,7.092513064678329,14658.0
2010-11-09,7.098195501735402,7.098195501735402,7.013017372334311,7.013017372334311,13933.0
2010-11-10,7.013013772762126,7.038567306776448,6.95622802127495,6.95622802127495,8475.0
2010-11-11,6.9846204112046095,7.001655918846237,6.981781069672835,6.9874597527363855,1550.0
2010-11-12,6.995978402684369,6.995978402684369,6.927835819202925,6.927835819202925,12246.0
2010-11-15,6.953389295973287,7.001657026551668,6.953389295973287,6.9761034902719885,30371.0
2010-11-16,6.993138568318692,6.9988172519296095,6.993138568318692,6.9988172519296095,1204.0
2010-11-17,6.956231121879019,6.956231121879019,6.936356262464395,6.936356262464395,2239.0
2010-11-18,6.91364002734912,6.9193187116692005,6.91364002734912,6.91364002734912,250.0
2010-11-19,7.027214197993898,7.027214197993898,6.925000000000001,6.925000000000001,1527.0
2010-11-22,6.956230127071075,6.961908812248662,6.930676585321162,6.930676585321162,9313.0
2010-11-23,6.913642077662308,6.924998908121316,6.896606561199146,6.896606561199146,2114.0
2010-11-24,6.8369804638186364,6.871052033423289,6.828462436030165,6.871052033423289,14000.0
2010-11-25,6.9,6.9,6.85,6.865,17464.0
2010-11-26,6.895,6.9,6.88,6.88,11517.0
2010-11-29,6.87,6.925,6.845,6.925,10455.0
2010-11-30,6.895,6.905,6.88,6.895,6356.0
2010-12-01,7.1,7.1,6.84,6.86,9364.0
2010-12-02,6.93,6.99,6.93,6.99,3950.0
2010-12-03,7.05,7.05,7.0,7.0,8475.0
2010-12-06,6.99,6.99,6.985,6.985,600.0
2010-12-07,6.995,7.015,6.995,7.015,2088.0
2010-12-08,7.0,7.0,7.0,7.0,122.0
2010-12-09,7.025,7.025,7.025,7.025,350.0
2010-12-10,7.08,7.08,7.08,7.08,8109.0
2010-12-13,7.095,7.095,7.095,7.095,300.0
2010-12-14,7.085,7.09,7.075,7.08,3270.0
2010-12-15,7.1,7.1,7.09,7.09,25458.0
2010-12-16,7.07,7.11,7.07,7.105,3058.0
2010-12-17,7.125,7.13,7.105,7.105,18875.0
2010-12-20,7.1,7.1,7.055,7.06,4925.0
2010-12-21,7.085,7.11,7.085,7.105,9330.0
2010-12-22,7.1,7.1,7.08,7.09,760.0
2010-12-23,7.15,7.155,7.15,7.155,2269.0
2010-12-24,7.125,7.125,7.125,7.125,20240.0
2010-12-29,7.905,7.905,7.125,7.125,74.0
2010-12-31,7.115,7.115,7.105,7.105,2400.0
2011-01-04,7.15,7.15,7.04,7.04,3465.0
2011-01-06,7.02,7.02,7.0,7.0,2810.0
2011-01-07,7.025,7.025,7.015,7.02,2050.0
2011-01-10,7.02,7.02,7.02,7.02,4070.0
2011-01-11,7.06,7.06,7.06,7.06,1070.0
2011-01-12,7.05,7.05,7.03,7.03,1270.0
2011-01-13,7.085,7.125,7.085,7.125,12600.0
2011-01-14,7.14,7.15,7.14,7.145,550.0
2011-01-17,7.14,7.155,7.1,7.1,8265.0
2011-01-19,7.155,7.195,7.145,7.195,1644.0
2011-01-20,7.17,7.17,7.155,7.155,2290.0
2011-01-21,7.15,7.15,7.14,7.14,20000.0
2011-01-24,7.16,7.21,7.155,7.21,1732.0
2011-01-25,7.215,7.245,7.215,7.245,21775.0
2011-01-27,7.215,7.215,7.21,7.21,5555.0
2011-01-28,7.22,7.22,7.175,7.175,3123.0
2011-01-31,7.12,7.135,7.12,7.135,1061.0
2011-02-01,7.175,7.175,7.155,7.16,18220.0
2011-02-02,7.2,7.2,7.17,7.17,3048.0
2011-02-03,7.15,7.175,7.15,7.175,14040.0
2011-02-04,7.25,7.265,7.25,7.265,2529.0
2011-02-07,7.255,7.265,7.245,7.265,3172.0
2011-02-08,7.275,7.285,7.27,7.27,2784.0
2011-02-09,7.32,7.345,7.32,7.32,3191.0
2011-02-10,7.345,7.355,7.34,7.345,10870.0
2011-02-11,7.34,7.345,7.33,7.33,5477.0
2011-02-15,7.375,7.39,7.35,7.35,11148.0
2011-02-16,7.38,7.4,7.375,7.385,14430.0
2011-02-17,7.395,7.395,7.395,7.395,825.0
2011-02-21,7.39,7.4,7.365,7.365,8317.0
2011-02-22,7.295,7.295,7.295,7.295,392.0
2011-02-23,7.285,7.285,7.265,7.265,6062.0
2011-02-24,7.255,7.255,7.235,7.255,15503.0
2011-02-25,7.29,7.29,7.285,7.285,2567.0
2011-02-28,7.27,7.285,7.245,7.255,11400.0
2011-03-01,7.285,7.285,7.245,7.25,14120.0
2011-03-02,7.2,7.2,7.185,7.185,2259.0
2011-03-03,7.19,7.2,7.19,7.2,6000.0
2011-03-07,7.25,7.25,7.25,7.25,1000.0
2011-03-08,7.18,7.24,7.18,7.23,9500.0
2011-03-09,7.225,7.225,7.175,7.175,2957.0
2011-03-10,7.17,7.175,7.15,7.15,2250.0
2011-03-11,7.045,7.095,7.03,7.065,26288.0
2011-03-14,6.97,7.03,6.97,7.005,7768.0
2011-03-15,6.975,6.975,6.85,6.875,3238.0
2011-03-16,6.875,6.935,6.865,6.925,3428.0
2011-03-17,6.835,6.925,6.835,6.92,14884.0
2011-03-18,6.895,6.945,6.895,6.945,67530.0
2011-03-21,6.975,7.01,6.975,7.01,2000.0
2011-03-22,7.1,7.1,7.045,7.05,13033.0
2011-03-23,7.045,7.06,7.045,7.055,8067.0
2011-03-24,7.085,7.085,7.08,7.08,2139.0
2011-03-25,7.19,7.22,7.17,7.19,10852.0
2011-03-28,7.195,7.195,7.185,7.185,500.0
2011-03-29,7.22,7.22,7.205,7.205,2005.0
2011-03-30,7.23,7.325,7.23,7.32,3080.0
2011-03-31,7.31,7.31,7.31,7.31,995.0
2011-04-01,7.34,7.355,7.34,7.355,4000.0
2011-04-04,7.415,7.415,7.385,7.385,6560.0
2011-04-05,7.425,7.425,7.385,7.385,670.0
2011-04-07,7.43,7.435,7.405,7.405,1368.0
2011-04-08,7.44,7.47,7.44,7.455,6490.0
2011-04-11,7.445,7.465,7.445,7.465,19812.0
2011-04-12,7.475,7.475,7.475,7.475,1000.0
2011-04-13,7.44,7.44,7.42,7.42,3979.0
2011-04-14,7.36,7.395,7.36,7.39,8028.0
2011-04-15,7.355,7.355,7.355,7.355,436.0
2011-04-18,7.375,7.375,7.375,7.375,200.0
2011-04-19,7.28,7.285,7.265,7.275,3718.0
2011-04-20,7.295,7.34,7.295,7.34,3622.0
2011-04-21,7.425,7.425,7.425,7.425,120.0
2011-04-27,7.465,7.465,7.395,7.42,8528.0
2011-04-28,7.46,7.46,7.445,7.445,1195.0
2011-04-29,7.455,7.455,7.33,7.33,1006.0
2011-05-02,7.32,7.32,7.29,7.305,1049.0
2011-05-03,7.29,7.29,7.275,7.275,1040.0
2011-05-04,7.255,7.255,7.22,7.22,4202.0
2011-05-05,7.2,7.24,7.2,7.24,4652.0
2011-05-06,7.225,7.27,7.225,7.27,11025.0
2011-05-09,7.31,7.32,7.26,7.27,3958.0
2011-05-10,7.26,7.26,7.195,7.195,1939.0
2011-05-12,7.205,7.205,7.2,7.2,1406.0
2011-05-13,7.18,7.18,7.135,7.18,2381.0
2011-05-16,7.105,7.13,7.105,7.13,5200.0
2011-05-17,7.145,7.145,7.145,7.145,1728.0
2011-05-18,7.205,7.205,7.185,7.185,1810.0
2011-05-20,7.255,7.275,7.255,7.265,1512.0
2011-05-23,7.19,7.19,7.19,7.19,30.0
2011-05-24,7.26,7.26,7.1,7.1,500.0
2011-05-25,7.03,7.03,7.025,7.025,5596.0
2011-05-26,7.085,7.1,7.085,7.1,3358.0
2011-05-27,7.135,7.15,7.135,7.15,2614.0
2011-05-31,7.165,7.165,7.165,7.165,2232.0
2011-06-01,7.145,7.145,7.145,7.145,2124.0
2011-06-02,7.015,7.03,6.99,6.995,5761.0
2011-06-03,6.995,6.995,6.98,6.98,5375.0
2011-06-06,6.945,6.945,6.94,6.94,23497.0
2011-06-07,6.93,6.93,6.91,6.91,6417.0
2011-06-08,6.9,6.91,6.89,6.91,3590.0
2011-06-09,6.91,6.91,6.91,6.91,415.0
2011-06-10,6.98,6.98,6.94,6.94,13713.0
2011-06-14,6.91,7.025,6.91,7.025,729.0
2011-06-15,7.995,7.995,6.985,6.985,1120.0
2011-06-16,6.91,6.91,6.89,6.89,523.0
2011-06-17,6.885,6.9,6.885,6.9,830.0
2011-06-20,6.92,6.92,6.92,6.92,2528.0
2011-06-22,6.995,6.995,6.97,6.975,2101.0
2011-06-23,6.925,6.94,6.915,6.915,779.0
2011-06-24,6.955,6.975,6.925,6.975,10446.0
2011-06-28,6.955,6.955,6.935,6.935,2089.0
2011-06-29,6.975,6.975,6.955,6.975,23117.0
2011-06-30,7.02,7.04,7.02,7.04,11000.0
2011-07-01,7.07,7.07,7.07,7.07,500.0
2011-07-04,7.11,7.115,7.07,7.07,11890.0
2011-07-05,7.105,7.105,7.07,7.075,4320.0
2011-07-06,7.035,7.065,7.035,7.065,3040.0
2011-07-07,7.04,7.04,7.04,7.04,110.0
2011-07-08,7.125,7.125,7.125,7.125,2000.0
2011-07-11,7.055,7.055,7.03,7.04,4456.0
2011-07-12,6.91,6.91,6.89,6.91,7389.0
2011-07-13,6.885,6.885,6.885,6.885,3168.0
2011-07-14,6.87,6.87,6.87,6.87,706.0
2011-07-15,6.83,6.835,6.8,6.8,3064.0
2011-07-18,6.81,6.81,6.785,6.805,11227.0
2011-07-19,6.78,6.825,6.78,6.825,1150.0
2011-07-21,6.95,6.95,6.95,6.95,425.0
2011-07-22,7.035,7.065,7.035,7.065,988.0
2011-07-25,6.94,6.94,6.94,6.94,426.0
2011-07-26,6.95,6.98,6.95,6.975,3770.0
2011-07-27,6.98,6.98,6.95,6.95,3060.0
2011-07-28,6.84,6.84,6.805,6.805,10467.0
2011-07-29,6.775,6.78,6.775,6.78,1364.0
2011-08-01,6.845,6.905,6.845,6.905,587.0
2011-08-02,6.775,6.775,6.765,6.765,3240.0
2011-08-03,6.635,6.635,6.6,6.62,6484.0
2011-08-05,6.275,6.305,6.235,6.305,4797.0
2011-08-08,6.17,6.24,6.13,6.13,36045.0
2011-08-09,5.91,6.15,5.815,6.15,14772.0
2011-08-10,6.375,6.41,6.345,6.395,4603.0
2011-08-11,6.295,6.39,6.295,6.39,5729.0
2011-08-12,6.44,6.485,6.43,6.43,9364.0
2011-08-15,6.52,6.555,6.52,6.555,2200.0
2011-08-16,6.57,6.62,6.57,6.62,5140.0
2011-08-17,6.59,6.67,6.585,6.67,8020.0
2011-08-18,6.68,6.68,6.62,6.63,5888.0
2011-08-19,6.46,6.46,6.435,6.435,2022.0
2011-08-22,6.42,6.42,6.42,6.42,1000.0
2011-08-24,6.565,6.565,6.555,6.555,2082.0
2011-08-25,6.55,6.58,6.55,6.58,4953.0
2011-08-26,6.565,6.58,6.565,6.58,752.0
2011-09-01,6.58,6.76,6.58,6.75,16523.0
2011-09-02,6.68,6.68,6.68,6.68,360.0
2011-09-05,6.645,6.645,6.47,6.47,1129.0
2011-09-06,6.375,6.415,6.355,6.39,3580.0
2011-09-07,6.475,6.495,6.475,6.495,1890.0
2011-09-09,6.62,6.62,6.62,6.62,1447.0
2011-09-12,6.36,6.375,6.33,6.33,3800.0
2011-09-13,6.385,6.385,6.385,6.385,4326.0
2011-09-14,6.39,6.39,6.285,6.285,15000.0
2011-09-15,6.4,6.4,6.4,6.4,1550.0
2011-09-16,6.49,6.52,6.49,6.515,9725.0
2011-09-19,6.39,6.39,6.39,6.39,675.0
2011-09-20,6.405,6.405,6.365,6.37,29612.0
2011-09-21,6.39,6.395,6.39,6.395,7044.0
2011-09-22,6.31,6.31,6.29,6.29,5528.0
2011-09-23,6.235,6.285,6.23,6.26,20796.0
2011-09-26,6.375,6.375,6.37,6.37,955.0
2011-09-27,6.43,6.505,6.43,6.505,4600.0
2011-09-28,6.55,6.58,6.525,6.56,20250.0
2011-09-29,6.46,6.51,6.46,6.505,30464.0
2011-09-30,6.53,6.53,6.53,6.53,300.0
2011-10-03,6.385,6.385,6.385,6.385,2500.0
2011-10-04,6.325,6.325,6.325,6.325,5250.0
2011-10-05,6.36,6.375,6.36,6.375,1205.0
2011-10-06,6.56,6.56,6.56,6.56,3000.0
2011-10-07,6.755,6.755,6.72,6.72,2945.0
2011-10-10,6.75,6.785,6.75,6.785,2285.0
2011-10-11,6.87,6.87,6.81,6.83,1094.0
2011-10-12,6.785,6.83,6.785,6.81,4434.0
2011-10-13,6.825,6.825,6.81,6.81,844.0
2011-10-14,6.84,6.84,6.82,6.82,990.0
2011-10-17,6.84,6.925,6.84,6.925,2313.0
2011-10-18,6.835,6.835,6.835,6.835,800.0
2011-10-19,6.885,6.905,6.88,6.905,6165.0
2011-10-20,6.85,6.85,6.825,6.825,1351.0
2011-10-24,6.925,7.015,6.925,7.015,845.0
2011-10-25,6.97,6.97,6.97,6.97,2130.0
2011-10-26,6.96,6.96,6.96,6.96,6300.0
2011-10-27,7.095,7.095,7.095,7.095,2140.0
2011-10-28,7.165,7.205,7.1,7.1,16224.0
2011-10-31,7.1,7.105,7.065,7.07,13456.0
2011-11-02,6.815,6.87,6.785,6.85,11700.0
2011-11-03,6.78,6.78,6.78,6.78,1250.0
2011-11-07,6.935,6.955,6.935,6.955,2000.0
2011-11-08,6.98,7.0,6.98,7.0,4991.0
2011-11-10,6.935,6.935,6.895,6.895,21575.0
2011-11-11,6.955,6.985,6.955,6.985,903.0
2011-11-14,7.105,7.105,7.105,7.105,820.0
2011-11-15,7.055,7.06,7.055,7.06,5430.0
2011-11-16,7.075,7.075,7.015,7.015,1756.0
2011-11-17,6.985,6.985,6.98,6.98,207.0
2011-11-18,6.905,6.905,6.895,6.895,2888.0
2011-11-21,6.865,6.865,0.015,6.855,8470.0
2011-11-22,6.865,6.865,6.865,6.865,44.0
2011-11-24,6.7,6.73,6.7,6.73,290.0
2011-11-25,6.595,6.6,6.595,6.6,478.0
2011-11-28,6.665,6.665,6.665,6.665,7000.0
2011-11-29,6.74,6.745,6.73,6.735,6525.0
2011-11-30,6.805,6.805,6.77,6.77,3525.0
2011-12-01,6.935,6.935,6.935,6.935,10000.0
2011-12-02,7.06,7.065,7.06,7.065,2040.0
2011-12-05,7.11,7.135,7.11,7.135,6451.0
2011-12-06,7.13,7.13,7.075,7.08,3830.0
2011-12-07,7.095,7.095,7.095,7.095,1025.0
2011-12-09,7.0,7.01,7.0,7.01,845.0
2011-12-12,7.07,7.08,7.06,7.06,2261.0
2011-12-13,6.985,6.985,6.98,6.98,1215.0
2011-12-14,6.995,7.005,6.975,7.005,4563.0
2011-12-15,6.92,6.92,6.92,6.92,851.0
2011-12-16,6.93,6.95,6.93,6.95,1840.0
2011-12-19,6.85,6.85,6.54,6.765,7378.0
2011-12-20,6.785,6.795,6.78,6.78,18081.0
2011-12-21,6.78,6.885,6.78,6.875,8477.0
2011-12-22,6.895,6.9,6.89,6.89,1839.0
2011-12-28,6.97,6.97,6.88,6.88,5459.0
2011-12-29,6.84,6.84,6.84,6.84,1087.0
2011-12-30,6.89,6.89,6.84,6.84,2730.0
2012-01-03,6.895,6.895,6.885,6.885,155.0
2012-01-04,6.96,6.96,6.96,6.96,680.0
2012-01-05,6.935,6.935,6.935,6.935,1907.0
2012-01-10,6.895,6.93,6.895,6.93,4582.0
2012-01-11,6.965,7.0,6.965,6.97,2608.0
2012-01-12,6.98,6.98,6.945,6.945,10071.0
2012-01-16,6.865,6.865,6.865,6.865,872.0
2012-01-17,6.9,6.9,6.9,6.9,76.0
2012-01-18,6.925,6.925,6.925,6.925,142.0
2012-01-19,6.93,6.93,6.93,6.93,2000.0
2012-01-20,6.95,6.96,6.95,6.96,4796.0
2012-01-23,6.965,6.965,6.965,6.965,453.0
2012-01-24,6.935,6.935,6.935,6.935,450.0
2012-01-25,7.01,7.01,7.01,7.01,1000.0
2012-01-27,7.07,7.07,7.07,7.07,230.0
2012-01-30,7.045,7.05,7.045,7.05,2928.0
2012-01-31,7.035,7.035,7.02,7.02,488.0
2012-02-01,7.01,7.01,7.01,7.01,4044.0
2012-02-02,7.005,7.02,7.005,7.01,203.0
2012-02-03,6.98,6.98,6.975,6.975,529.0
2012-02-06,7.065,7.065,7.045,7.045,2107.0
2012-02-08,7.02,7.04,7.005,7.005,7000.0
2012-02-09,7.02,7.02,6.98,6.98,6005.0
2012-02-10,7.04,7.04,7.01,7.01,135836.0
2012-02-13,7.005,7.045,7.005,7.045,899.0
2012-02-14,7.045,7.045,6.985,6.985,6563.0
2012-02-15,6.99,7.005,6.99,7.005,3525.0
2012-02-16,6.93,6.93,6.9,6.905,1553.0
2012-02-17,6.95,6.95,6.935,6.94,2187.0
2012-02-20,7.04,7.04,7.04,7.04,448.0
2012-02-21,7.05,7.115,7.05,7.105,17195.0
2012-02-22,7.09,7.125,7.08,7.125,9124.0
2012-02-23,7.095,7.105,7.08,7.08,1487.0
2012-02-27,7.18,7.18,7.14,7.14,5913.0
2012-02-28,7.145,7.145,7.1,7.1,3017.0
2012-02-29,7.125,7.175,7.105,7.175,10567.0
2012-03-01,7.12,7.13,7.12,7.13,1165.0
2012-03-02,7.175,7.175,7.14,7.145,3335.0
2012-03-05,7.13,7.15,7.13,7.145,8359.0
2012-03-06,7.145,7.155,7.125,7.125,14362.0
2012-03-07,7.045,7.045,7.01,7.01,19193.0
2012-03-08,7.01,7.03,7.005,7.03,5102.0
2012-03-09,7.045,7.045,7.04,7.04,2410.0
2012-03-12,7.045,7.07,7.045,7.045,2991.0
2012-03-13,7.115,7.115,7.115,7.115,1300.0
2012-03-14,7.21,7.21,7.21,7.21,4407.0
2012-03-15,7.225,7.225,7.205,7.205,1075.0
2012-03-16,7.245,7.245,7.225,7.245,8234.0
2012-03-20,7.27,7.27,7.235,7.245,12398.0
2012-03-21,7.225,7.26,7.225,7.225,4900.0
2012-03-22,7.26,7.265,7.24,7.265,4250.0
2012-03-23,7.275,7.285,7.275,7.285,1083.0
2012-03-26,7.365,7.365,7.34,7.34,22381.0
2012-03-27,7.435,7.435,7.37,7.37,8136.0
2012-03-28,7.4,7.405,7.4,7.405,1284.0
2012-03-29,7.495,7.5,7.475,7.5,3580.0
2012-03-30,7.5,7.5,7.5,7.5,1.0
2012-04-02,7.505,7.505,7.465,7.465,5320.0
2012-04-03,7.465,7.465,7.46,7.46,1500.0
2012-04-04,7.455,7.5,7.455,7.5,7114.0
2012-04-05,7.455,7.46,7.43,7.435,3355.0
2012-04-10,7.41,7.415,7.39,7.4,2107.0
2012-04-11,7.37,7.37,7.34,7.34,6030.0
2012-04-12,7.355,7.385,7.355,7.375,9084.0
2012-04-13,7.465,7.465,7.425,7.425,1121.0
2012-04-16,7.41,7.425,7.405,7.425,12553.0
2012-04-17,7.445,7.45,7.445,7.445,26395.0
2012-04-18,7.49,7.5,7.49,7.5,2952.0
2012-04-19,7.5,7.535,7.5,7.51,5246.0
2012-04-23,7.505,7.505,7.48,7.48,7806.0
2012-04-24,7.54,7.54,7.54,7.54,211.0
2012-04-26,7.58,7.585,7.58,7.585,7345.0
2012-04-27,7.57,7.585,7.565,7.565,13616.0
2012-04-30,7.595,7.595,7.595,7.595,0.0
2012-05-01,7.595,7.63,7.595,7.625,11442.0
2012-05-02,7.62,7.63,7.62,7.63,6325.0
2012-05-03,7.64,7.65,7.635,7.64,13018.0
2012-05-04,7.595,7.595,7.575,7.575,1020.0
2012-05-07,7.66,7.66,7.435,7.435,10275.0
2012-05-08,7.465,7.48,7.445,7.48,7292.0
2012-05-09,7.445,7.45,7.425,7.45,3564.0
2012-05-10,7.455,7.46,6.74,7.46,16339.0
2012-05-11,7.465,7.47,7.465,7.47,1658.0
2012-05-14,7.515,7.515,7.48,7.48,2918.0
2012-05-16,7.46,7.46,7.37,7.37,2757.0
2012-05-17,7.34,7.34,7.285,7.305,2758.0
2012-05-18,7.18,7.18,7.17,7.17,1086.0
2012-05-21,7.145,7.145,7.105,7.12,3628.0
2012-05-22,7.19,7.215,7.19,7.215,2853.0
2012-05-23,7.13,7.16,7.13,7.145,151000.0
2012-05-24,7.125,7.125,7.11,7.11,134472.0
2012-05-25,7.34,7.34,7.09,7.09,3404.0
2012-05-28,7.1,7.115,7.1,7.115,3424.0
2012-05-29,7.26,7.26,7.1,7.185,2690.0
2012-05-30,7.145,7.175,7.145,7.175,4545.0
2012-05-31,7.155,7.155,7.155,7.155,34.0
2012-06-01,7.12,7.12,7.12,7.12,440.0
2012-06-04,7.02,7.04,7.005,7.04,22003.0
2012-06-05,7.18,7.18,7.1,7.135,16049.0
2012-06-06,7.11,7.135,7.11,7.135,3006.0
2012-06-07,7.22,7.225,7.22,7.225,3818.0
2012-06-08,7.16,7.16,7.16,7.16,5204.0
2012-06-12,7.23,7.23,7.23,7.23,45.0
2012-06-13,7.185,7.185,7.155,7.155,2820.0
2012-06-14,7.17,7.17,7.15,7.15,5115.0
2012-06-15,7.15,7.16,7.145,7.15,12658.0
2012-06-18,7.245,7.27,7.245,7.27,2007.0
2012-06-19,7.63,7.63,7.23,7.24,4595.0
2012-06-20,7.295,7.305,7.26,7.26,3942.0
2012-06-21,7.23,7.23,7.18,7.18,6863.0
2012-06-22,7.17,7.17,7.12,7.15,8630.0
2012-06-25,7.15,7.15,7.115,7.13,452.0
2012-06-26,7.14,7.165,7.13,7.14,5723.0
2012-06-27,7.155,7.245,7.155,7.245,1167.0
2012-06-28,7.25,7.25,7.25,7.25,1119.0
2012-06-29,7.22,7.445,7.205,7.445,12904.0
2012-07-02,7.34,7.365,7.325,7.325,2440.0
2012-07-03,7.35,7.355,7.33,7.33,9996.0
2012-07-04,7.36,7.385,7.355,7.385,3042.0
2012-07-05,7.385,7.385,7.385,7.385,3522.0
2012-07-06,7.385,7.4,7.38,7.4,3477.0
2012-07-09,7.375,7.375,7.335,7.34,16314.0
2012-07-10,7.37,7.37,7.35,7.35,1327.0
2012-07-11,7.3,7.35,7.3,7.32,3322.0
2012-07-12,7.31,7.31,7.3,7.305,3380.0
2012-07-13,7.315,7.32,7.315,7.32,6594.0
2012-07-16,7.385,7.385,7.36,7.36,425.0
2012-07-17,7.43,7.44,7.43,7.43,1975.0
2012-07-18,7.465,7.465,7.43,7.43,784.0
2012-07-19,7.525,7.525,7.475,7.515,5083.0
2012-07-20,7.505,7.535,7.505,7.53,3563.0
2012-07-23,7.445,7.45,7.435,7.44,14395.0
2012-07-24,7.43,7.43,7.415,7.415,1185.0
2012-07-25,7.375,7.395,7.375,7.395,721.0
2012-07-26,7.44,7.46,7.44,7.46,7146.0
2012-07-27,7.51,7.52,7.51,7.52,159.0
2012-07-30,7.63,7.67,7.63,7.67,13065.0
2012-07-31,7.69,7.69,7.69,7.69,786.0
2012-08-01,7.695,7.7,7.68,7.7,124712.0
2012-08-02,7.675,7.69,7.675,7.69,2945.0
2012-08-03,7.625,7.65,7.61,7.645,9050.0
2012-08-06,7.72,7.72,7.71,7.71,3450.0
2012-08-07,7.72,7.735,7.715,7.735,3049.0
2012-08-08,7.785,7.79,7.785,7.79,2121.0
2012-08-09,7.93,7.93,7.785,7.785,2394.0
2012-08-10,7.76,7.76,7.745,7.745,14937.0
2012-08-13,7.73,7.73,7.72,7.72,3565.0
2012-08-14,7.675,7.695,7.67,7.67,5560.0
2012-08-15,7.67,7.67,7.67,7.67,350.0
2012-08-16,7.745,7.775,7.745,7.775,738.0
2012-08-17,7.815,7.85,7.81,7.85,4732.0
2012-08-20,7.885,7.91,7.885,7.91,2272.0
2012-08-21,7.92,7.92,7.905,7.91,2102.0
2012-08-22,7.895,7.91,7.885,7.885,3954.0
2012-08-23,7.92,7.92,7.875,7.905,24678.0
2012-08-24,7.87,7.87,7.82,7.84,7691.0
2012-08-27,7.84,7.885,7.84,7.86,16671.0
2012-08-28,7.86,7.885,7.86,7.885,3540.0
2012-08-29,7.95,7.95,7.895,7.905,6018.0
2012-08-30,7.935,7.935,7.875,7.875,950.0
2012-08-31,7.895,7.895,7.875,7.875,338.0
2012-09-03,7.855,7.885,7.855,7.885,70.0
2012-09-04,7.87,7.87,7.83,7.83,1600.0
2012-09-05,7.785,7.79,7.775,7.79,21335.0
2012-09-06,7.865,7.865,7.845,7.85,6948.0
2012-09-07,7.91,7.91,7.845,7.845,820.0
2012-09-10,7.83,7.83,7.8,7.815,7758.0
2012-09-11,7.81,7.81,7.81,7.81,3077.0
2012-09-12,7.85,7.85,7.85,7.85,2479.0
2012-09-13,7.84,7.845,7.84,7.84,4814.0
2012-09-14,7.95,7.95,7.875,7.9,12315.0
2012-09-17,7.845,7.89,7.845,7.89,11589.0
2012-09-18,7.885,7.91,7.875,7.905,14865.0
2012-09-19,7.905,7.92,7.905,7.92,4423.0
2012-09-20,7.875,7.905,7.875,7.895,2754.0
2012-09-21,7.925,7.925,7.925,7.925,300.0
2012-09-24,7.975,7.975,7.95,7.95,35162.0
2012-09-25,7.92,7.935,7.905,7.905,7475.0
2012-09-26,7.9,7.915,7.9,7.915,3281.0
2012-09-27,7.9,7.935,7.9,7.935,16180.0
2012-09-28,7.945,7.945,7.935,7.935,1475.0
2012-10-02,7.985,8.005,7.985,8.005,3756.0
2012-10-03,8.095,8.095,8.045,8.045,2445.0
2012-10-04,8.05,8.085,8.05,8.085,4932.0
2012-10-05,8.11,8.14,8.11,8.13,15047.0
2012-10-08,8.13,8.145,8.13,8.13,21766.0
2012-10-09,8.13,8.165,8.13,8.16,11011.0
2012-10-10,8.095,8.11,8.095,8.11,10153.0
2012-10-11,8.055,8.11,8.055,8.11,27193.0
2012-10-12,8.07,8.1,8.07,8.09,13682.0
2012-10-15,8.1,8.1,8.09,8.1,4517.0
2012-10-16,8.14,8.16,8.12,8.12,15328.0
2012-10-17,8.175,8.175,8.16,8.175,799.0
2012-10-18,8.215,8.225,8.195,8.195,15071.0
2012-10-19,8.15,8.185,8.14,8.185,16629.0
2012-10-22,8.17,8.17,8.115,8.15,21111.0
2012-10-23,8.215,8.215,8.15,8.15,3477.0
2012-10-24,8.11,8.115,8.095,8.11,8784.0
2012-10-25,8.1,8.1,8.08,8.09,7035.0
2012-10-26,8.12,8.12,8.05,8.05,2828.0
2012-10-29,8.09,8.1,8.075,8.09,10593.0
2012-10-31,8.12,8.15,8.12,8.15,5522.0
2012-11-01,8.085,8.085,8.02,8.02,9571.0
2012-11-02,8.05,8.05,7.99,8.005,13276.0
2012-11-05,8.005,8.005,7.96,7.985,57260.0
2012-11-06,8.02,8.035,8.015,8.015,9204.0
2012-11-07,8.035,8.055,8.005,8.055,6062.0
2012-11-08,8.005,8.035,8.005,8.035,5776.0
2012-11-09,8.005,8.02,8.005,8.01,4936.0
2012-11-12,8.0,8.075,8.0,8.075,6868.0
2012-11-13,8.05,8.05,7.98,7.98,7758.0
2012-11-14,7.95,7.96,7.95,7.96,1380.0
2012-11-15,7.9,7.91,7.9,7.91,2340.0
2012-11-16,7.9,7.905,7.865,7.865,7250.0
2012-11-19,7.88,7.895,7.87,7.895,4122.0
2012-11-20,7.935,7.95,7.92,7.95,3075.0
2012-11-21,7.95,7.955,7.93,7.93,5905.0
2012-11-22,8.0,8.025,8.0,8.015,3112.0
2012-11-23,8.08,8.08,8.0,8.005,3664.0
2012-11-26,8.025,8.025,8.015,8.015,8032.0
2012-11-27,8.03,8.075,8.03,8.065,12975.0
2012-11-28,8.065,8.075,8.055,8.055,9047.0
2012-11-29,8.08,8.11,8.08,8.11,6181.0
2012-11-30,8.16,8.185,8.15,8.18,4057.0
2012-12-03,8.18,8.22,8.18,8.22,2820.0
2012-12-04,8.18,8.24,8.18,8.205,8197.0
2012-12-05,8.245,8.245,8.245,8.245,1796.0
2012-12-06,8.245,8.245,8.195,8.215,9471.0
2012-12-07,8.265,8.265,8.245,8.245,3592.0
2012-12-10,8.28,8.28,8.26,8.265,16739.0
2012-12-11,8.295,8.31,8.295,8.31,7391.0
2012-12-12,8.34,8.35,8.32,8.32,10990.0
2012-12-13,8.32,8.32,8.28,8.295,11036.0
2012-12-14,8.33,8.33,8.29,8.29,22306.0
2012-12-17,8.245,8.28,8.245,8.28,14739.0
2012-12-18,8.33,8.385,8.31,8.335,15039.0
2012-12-19,8.36,8.37,8.345,8.37,42325.0
2012-12-20,8.38,8.4,8.37,8.38,17249.0
2012-12-21,8.525,8.57,8.485,8.485,10898.0
2012-12-24,8.5,8.51,8.49,8.5,5420.0
2012-12-27,8.52,8.535,8.52,8.535,6374.0
2012-12-28,8.575,8.575,8.575,8.575,2550.0
2012-12-31,8.56,8.57,8.56,8.57,7518.0
2013-01-02,8.595,8.625,8.595,8.625,6429.0
2013-01-03,8.725,8.725,8.66,8.71,10571.0
2013-01-07,8.74,8.74,8.685,8.695,34844.0
2013-01-08,8.71,8.71,8.675,8.675,7608.0
2013-01-09,8.675,8.685,8.675,8.675,4022.0
2013-01-10,8.675,8.695,8.655,8.685,4734.0
2013-01-11,8.71,8.71,8.685,8.705,17484.0
2013-01-14,8.78,8.78,8.725,8.75,10904.0
2013-01-15,8.77,8.77,8.73,8.73,5797.0
2013-01-16,8.73,8.78,8.73,8.77,12382.0
2013-01-17,8.825,8.865,8.825,8.865,4664.0
2013-01-18,8.85,8.855,8.845,8.855,5825.0
2013-01-21,8.855,8.87,8.85,8.865,9184.0
2013-01-22,8.905,8.905,8.855,8.855,7300.0
2013-01-23,8.825,8.91,8.825,8.91,8100.0
2013-01-24,8.905,8.95,8.905,8.95,9462.0
2013-01-25,8.965,9.005,8.965,9.005,1322.0
2013-01-29,9.13,9.155,9.115,9.13,26158.0
2013-01-30,9.17,9.17,9.135,9.15,19611.0
2013-01-31,9.15,9.15,9.1,9.105,8276.0
2013-02-01,9.17,9.17,9.16,9.165,2542.0
2013-02-04,9.215,9.215,9.18,9.185,8089.0
2013-02-05,9.165,9.165,9.1,9.145,41148.0
2013-02-06,9.185,9.22,9.185,9.205,21781.0
2013-02-07,9.235,9.255,9.205,9.25,4211.0
2013-02-08,9.27,9.315,9.27,9.31,6931.0
2013-02-11,9.31,9.345,9.31,9.33,11811.0
2013-02-12,9.365,9.365,9.335,9.345,15139.0
2013-02-13,9.345,9.455,9.345,9.445,31475.0
2013-02-14,9.45,9.51,9.45,9.48,7650.0
2013-02-15,9.51,9.52,9.485,9.52,4465.0
2013-02-18,9.57,9.665,9.57,9.65,2233.0
2013-02-19,9.625,9.64,9.615,9.615,12967.0
2013-02-20,9.68,9.69,9.675,9.68,7853.0
2013-02-21,9.64,9.65,9.495,9.495,22480.0
2013-02-22,9.575,9.64,9.575,9.585,11727.0
2013-02-25,9.54,9.705,9.54,9.69,18226.0
2013-02-26,9.67,9.67,9.585,9.625,13633.0
2013-02-27,9.645,9.645,9.605,9.605,3527.0
2013-02-28,9.71,9.755,9.66,9.755,28332.0
2013-03-01,9.71,9.71,9.685,9.685,8445.0
2013-03-04,9.685,9.685,9.58,9.58,11046.0
2013-03-05,9.765,9.785,9.735,9.74,8234.0
2013-03-06,9.72,9.88,9.72,9.845,34032.0
2013-03-07,9.875,9.875,9.79,9.835,27251.0
2013-03-08,9.855,9.855,9.81,9.845,15779.0
2013-03-11,9.845,9.9,9.835,9.895,5913.0
2013-03-12,9.93,9.93,9.85,9.865,13329.0
2013-03-13,9.89,9.89,9.755,9.79,13211.0
2013-03-14,9.795,9.795,9.66,9.66,8809.0
2013-03-15,9.745,9.8,9.74,9.8,119380.0
2013-03-18,9.655,9.73,9.63,9.64,14637.0
2013-03-19,9.705,9.75,9.62,9.625,28452.0
2013-03-20,9.56,9.63,9.56,9.615,32518.0
2013-03-21,9.65,9.66,9.56,9.615,19193.0
2013-03-22,9.63,9.66,9.58,9.655,8560.0
2013-03-25,9.71,9.73,9.71,9.72,10908.0
2013-03-26,9.675,9.68,9.65,9.67,11642.0
2013-03-27,9.705,9.72,9.675,9.72,7842.0
2013-03-28,9.71,9.765,9.71,9.765,12852.0
2013-04-02,9.765,9.81,9.755,9.78,17460.0
2013-04-03,9.83,9.84,9.715,9.75,9849.0
2013-04-04,9.715,9.715,9.64,9.71,38045.0
2013-04-05,9.66,9.665,9.58,9.605,39860.0
2013-04-08,9.58,9.62,9.58,9.615,2805.0
2013-04-09,9.695,9.75,9.685,9.75,17560.0
2013-04-10,9.77,9.775,9.735,9.765,16930.0
2013-04-11,9.83,9.83,9.795,9.81,18186.0
2013-04-12,9.76,9.85,9.76,9.84,11161.0
2013-04-15,9.705,9.78,9.705,9.725,11222.0
2013-04-16,9.68,9.755,9.68,9.73,6924.0
2013-04-17,9.8,9.845,9.8,9.82,9594.0
2013-04-18,9.82,9.82,9.72,9.72,9291.0
2013-04-19,9.765,9.765,9.67,9.67,6885.0
2013-04-22,9.745,9.755,9.72,9.75,21955.0
2013-04-23,9.85,9.885,9.83,9.85,11813.0
2013-04-24,9.92,10.01,9.9,10.01,9856.0
2013-04-26,10.045,10.05,10.0,10.0,14869.0
2013-04-29,10.055,10.09,10.055,10.07,19945.0
2013-04-30,10.16,10.235,10.14,10.235,15122.0
2013-05-01,10.175,10.21,10.17,10.18,25832.0
2013-05-02,10.13,10.13,10.085,10.095,10480.0
2013-05-03,10.14,10.215,10.08,10.09,19665.0
2013-05-06,10.195,10.215,10.09,10.09,29243.0
2013-05-07,10.055,10.065,9.98,9.98,22618.0
2013-05-08,10.105,10.105,10.065,10.105,7685.0
2013-05-09,10.125,10.155,10.125,10.125,8854.0
2013-05-10,10.185,10.205,10.105,10.105,2335.0
2013-05-13,10.09,10.175,10.09,10.14,4137.0
2013-05-14,10.18,10.25,10.18,10.25,1000.0
2013-05-15,10.215,10.215,10.1,10.1,1.0
2013-05-16,10.225,10.225,10.02,10.02,93.0
2013-05-17,10.075,10.075,10.02,10.02,500.0
2013-05-20,10.13,10.14,10.1,10.1,7000.0
2013-05-21,10.02,10.02,9.92,9.92,100.0
2013-05-22,10.03,10.03,10.03,10.03,515.0
2013-05-23,9.92,9.92,9.71,9.71,997.0
2013-05-24,9.715,9.715,9.56,9.56,260.0
2013-05-27,9.545,9.545,9.54,9.54,350.0
2013-05-28,9.54,9.595,9.535,9.57,16027.0
2013-05-29,9.57,9.57,9.57,9.57,715.0
2013-05-30,9.5,9.525,9.42,9.465,36361.0
2013-05-31,9.51,9.51,9.48,9.48,666.0
2013-06-03,9.47,9.47,9.425,9.425,1685.0
2013-06-04,9.4,9.445,9.4,9.445,1170.0
2013-06-05,9.385,9.39,9.34,9.34,2481.0
2013-06-06,9.205,9.215,9.205,9.215,350.0
2013-06-07,9.155,9.155,9.135,9.135,850.0
2013-06-11,9.145,9.145,9.145,9.145,0.0
2013-06-12,9.08,9.09,9.08,9.09,300.0
2013-06-13,9.1,9.1,9.065,9.065,2866.0
2013-06-14,9.205,9.28,9.205,9.28,1624.0
2013-06-17,9.225,9.345,9.215,9.325,16245.0
2013-06-18,9.39,9.39,9.305,9.305,1053.0
2013-06-19,9.465,9.465,9.45,9.45,303.0
2013-06-20,9.325,9.325,9.26,9.26,1379.0
2013-06-21,9.135,9.255,9.135,9.255,750.0
2013-06-24,6.88,9.18,6.88,9.18,225.0
2013-06-25,9.205,9.235,9.18,9.215,9655.0
2013-06-26,9.305,9.32,9.305,9.32,10000.0
2013-06-27,9.46,9.53,9.46,9.525,13661.0
2013-06-28,9.58,9.58,9.505,9.505,3590.0
2013-07-01,9.415,9.415,9.28,9.29,10917.0
2013-07-02,9.455,9.465,9.455,9.465,470.0
2013-07-03,9.405,9.41,9.305,9.34,9321.0
2013-07-04,9.395,9.445,9.395,9.41,11404.0
2013-07-05,9.49,9.5,9.49,9.5,4742.0
2013-07-08,9.5,9.535,9.465,9.465,4221.0
2013-07-09,9.555,9.58,9.555,9.58,181.0
2013-07-10,9.64,9.69,9.62,9.62,15685.0
2013-07-11,9.7,9.765,9.69,9.765,11064.0
2013-07-12,9.74,9.83,9.74,9.77,11224.0
2013-07-15,9.775,9.79,9.745,9.78,7005.0
2013-07-16,9.82,9.82,9.79,9.8,9452.0
2013-07-17,9.775,9.795,9.775,9.79,13603.0
2013-07-18,9.82,9.82,9.78,9.8,13131.0
2013-07-19,9.77,9.77,9.75,9.75,13729.0
2013-07-22,9.81,9.81,9.81,9.81,0.0
2013-07-23,9.83,9.865,9.825,9.84,9750.0
2013-07-24,9.88,9.88,9.85,9.85,7808.0
2013-07-25,9.85,9.85,9.815,9.83,10493.0
2013-07-26,9.885,9.885,9.83,9.83,12494.0
2013-07-29,9.88,9.88,9.855,9.865,6606.0
2013-07-30,9.85,9.865,9.825,9.865,7719.0
2013-07-31,9.955,9.975,9.93,9.94,13579.0
2013-08-01,10.005,10.005,9.83,9.885,8852.0
2013-08-02,9.965,9.97,9.955,9.96,15132.0
2013-08-05,9.965,9.975,9.955,9.965,17940.0
2013-08-06,9.965,9.965,9.92,9.95,18146.0
2013-08-07,9.775,9.775,9.775,9.775,0.0
2013-08-08,9.8,9.88,9.8,9.845,6923.0
2013-08-09,9.9,9.9,9.785,9.82,11016.0
2013-08-12,9.875,9.925,9.875,9.925,3168.0
2013-08-13,9.95,10.045,9.95,10.04,8461.0
2013-08-14,10.065,10.075,10.05,10.06,3813.0
2013-08-15,10.03,10.065,10.03,10.04,17246.0
2013-08-16,9.975,9.975,9.955,9.975,7370.0
2013-08-19,10.05,10.05,10.04,10.05,3828.0
2013-08-20,9.97,10.025,9.97,10.015,11248.0
2013-08-21,10.055,10.115,10.055,10.1,13114.0
2013-08-22,10.075,10.09,10.065,10.085,4890.0
2013-08-23,10.205,10.22,10.205,10.205,7654.0
2013-08-26,10.26,10.26,10.205,10.205,10123.0
2013-08-27,10.2,10.23,10.2,10.22,6955.0
2013-08-28,10.13,10.13,10.095,10.095,2546.0
2013-08-29,9.885,10.065,9.885,10.065,4698.0
2013-08-30,10.085,10.18,10.085,10.18,3857.0
2013-09-02,10.305,10.33,10.285,10.315,14177.0
2013-09-03,10.325,10.36,10.325,10.34,4094.0
2013-09-04,10.33,10.36,10.28,10.295,1600.0
2013-09-05,10.295,10.295,10.275,10.275,3002.0
2013-09-06,10.235,10.28,10.205,10.225,4247.0
2013-09-09,10.315,10.35,10.29,10.34,27059.0
2013-09-10,10.4,10.415,10.4,10.4,9324.0
2013-09-11,10.45,10.45,10.415,10.425,7340.0
2013-09-12,10.46,10.46,10.435,10.45,1723.0
2013-09-13,10.395,10.425,10.395,10.415,10114.0
2013-09-16,10.475,10.475,10.46,10.47,11991.0
2013-09-17,10.445,10.495,10.445,10.49,11739.0
2013-09-18,10.49,10.49,10.445,10.49,7864.0
2013-09-19,10.56,10.56,10.515,10.535,9713.0
2013-09-20,10.515,10.53,10.505,10.52,38482.0
2013-09-23,10.455,10.505,10.445,10.505,10685.0
2013-09-24,10.48,10.48,10.445,10.455,8069.0
2013-09-25,10.48,10.625,10.48,10.62,10897.0
2013-09-26,10.645,10.665,10.565,10.66,11630.0
2013-09-27,10.67,10.705,10.67,10.69,14775.0
2013-09-30,10.57,10.57,10.56,10.57,5118.0
2013-10-01,10.515,10.58,10.51,10.51,7204.0
2013-10-02,10.525,10.525,10.49,10.495,12228.0
2013-10-03,10.505,10.565,10.505,10.515,58758.0
2013-10-04,10.465,10.485,10.455,10.465,7393.0
2013-10-07,10.48,10.48,10.34,10.37,6285.0
2013-10-08,10.315,10.315,10.315,10.315,849.0
2013-10-09,10.33,10.345,10.315,10.33,19390.0
2013-10-10,10.29,10.33,10.29,10.315,5543.0
2013-10-11,10.485,10.53,10.485,10.51,11817.0
2013-10-14,10.445,10.45,10.405,10.435,6806.0
2013-10-15,10.54,10.55,10.51,10.515,9901.0
2013-10-16,10.49,10.53,10.49,10.525,14603.0
2013-10-17,10.55,10.6,10.55,10.585,10608.0
2013-10-18,10.62,10.66,10.62,10.66,4030.0
2013-10-21,10.69,10.76,10.69,10.745,26970.0
2013-10-22,10.75,10.77,10.75,10.77,7520.0
2013-10-23,10.765,10.775,10.695,10.695,27969.0
2013-10-24,10.745,10.78,10.745,10.77,3618.0
2013-10-25,10.775,10.82,10.775,10.815,7857.0
2013-10-28,10.88,10.915,10.87,10.89,7396.0
2013-10-29,10.885,10.885,10.815,10.835,8169.0
2013-10-30,10.915,10.915,10.86,10.86,6318.0
2013-10-31,10.855,10.865,10.81,10.865,18224.0
2013-11-01,10.82,10.845,10.81,10.82,6712.0
2013-11-04,10.82,10.83,10.775,10.775,8160.0
2013-11-05,10.79,10.815,10.79,10.815,4623.0
2013-11-06,10.83,10.83,10.77,10.81,6269.0
2013-11-07,10.655,10.875,10.655,10.82,4001.0
2013-11-08,10.78,10.835,10.78,10.81,5399.0
2013-11-11,10.865,10.865,10.765,10.775,2722.0
2013-11-12,10.815,10.84,10.765,10.785,1334.0
2013-11-13,10.78,10.78,10.62,10.62,25512.0
2013-11-14,10.725,10.74,10.66,10.74,65029.0
2013-11-15,10.705,10.83,10.705,10.82,39639.0
2013-11-18,10.81,10.81,10.74,10.79,35343.0
2013-11-19,10.73,10.755,10.725,10.75,4427.0
2013-11-20,10.745,10.745,10.525,10.555,16244.0
2013-11-21,10.515,10.515,10.485,10.505,54157.0
2013-11-22,10.62,10.62,10.585,10.585,12776.0
2013-11-25,10.655,10.68,10.645,10.65,10637.0
2013-11-26,10.94,10.94,10.625,10.685,4711.0
2013-11-27,10.64,10.64,10.595,10.595,12198.0
2013-11-28,10.665,10.665,10.585,10.585,37767.0
2013-11-29,10.62,10.62,10.51,10.535,4398.0
2013-12-02,10.56,10.56,10.45,10.45,15704.0
2013-12-03,10.46,10.46,10.435,10.435,8433.0
2013-12-04,10.34,10.45,10.34,10.45,29188.0
2013-12-05,10.37,10.37,10.27,10.27,10501.0
2013-12-06,10.225,10.235,10.165,10.235,20687.0
2013-12-09,10.305,10.305,10.14,10.175,37688.0
2013-12-10,10.21,10.25,10.175,10.175,31321.0
2013-12-11,10.175,10.175,10.12,10.12,5692.0
2013-12-12,10.155,10.155,9.985,9.985,3306.0
2013-12-13,10.06,10.115,10.045,10.115,15611.0
2013-12-16,10.305,10.33,10.125,10.135,5730.0
2013-12-17,10.195,10.2,10.13,10.135,16043.0
2013-12-18,10.22,10.22,10.12,10.165,9559.0
2013-12-19,10.215,10.3,10.19,10.27,13490.0
2013-12-20,10.385,10.475,10.355,10.475,29552.0
2013-12-23,10.57,10.605,10.5,10.52,6655.0
2013-12-24,10.61,10.645,10.605,10.635,14416.0
2013-12-27,10.69,10.69,10.66,10.66,593.0
2013-12-30,10.68,10.7,10.675,10.7,1691.0
2013-12-31,10.685,10.72,10.675,10.72,1323.0
2014-01-02,10.72,10.74,10.7,10.715,4098.0
2014-01-03,10.715,10.715,10.715,10.715,0.0
2014-01-06,10.67,10.67,10.625,10.625,3776.0
2014-01-07,10.695,10.695,10.655,10.67,8695.0
2014-01-08,10.68,10.68,10.615,10.635,5141.0
2014-01-09,10.61,10.635,10.61,10.635,5964.0
2014-01-10,10.665,10.67,10.655,10.665,1515.0
2014-01-13,10.65,10.65,10.615,10.615,5955.0
2014-01-14,10.58,10.58,10.445,10.445,3300.0
2014-01-15,10.5,10.52,10.46,10.465,9347.0
2014-01-16,10.53,10.56,10.53,10.56,2246.0
2014-01-17,10.515,10.52,10.49,10.51,8334.0
2014-01-20,10.505,10.505,10.42,10.475,2306.0
2014-01-21,10.49,10.555,10.47,10.555,12324.0
2014-01-22,10.555,10.57,10.51,10.545,4509.0
2014-01-23,10.6,10.76,10.435,10.445,30227.0
2014-01-24,10.42,10.47,10.42,10.42,4814.0
2014-01-28,10.26,10.335,10.26,10.295,5462.0
2014-01-29,10.38,10.38,10.315,10.35,8664.0
2014-01-30,10.245,10.275,10.245,10.275,4159.0
2014-01-31,10.315,10.315,10.25,10.285,5028.0
2014-02-03,10.22,10.28,10.22,10.28,14908.0
2014-02-04,10.165,10.165,10.09,10.115,8425.0
2014-02-05,10.105,10.115,10.015,10.015,10783.0
2014-02-06,10.045,10.13,10.045,10.12,3517.0
2014-02-07,10.2,10.21,10.165,10.205,25370.0
2014-02-10,10.255,10.275,10.23,10.25,5259.0
2014-02-11,10.275,10.42,10.275,10.38,4619.0
2014-02-12,10.425,10.47,10.4,10.47,8906.0
2014-02-13,10.47,10.495,10.47,10.495,6481.0
2014-02-14,10.545,10.545,10.54,10.54,2924.0
2014-02-17,10.63,10.63,10.615,10.615,8160.0
2014-02-18,10.6,10.6,10.56,10.58,3247.0
2014-02-19,10.6,10.625,10.6,10.605,6881.0
2014-02-20,10.65,10.675,10.625,10.635,10459.0
2014-02-21,10.68,10.68,10.66,10.675,9635.0
2014-02-24,10.685,10.69,10.68,10.685,14269.0
2014-02-25,10.725,10.745,10.69,10.69,10818.0
2014-02-26,10.71,10.77,10.71,10.745,6141.0
2014-02-27,10.695,10.7,10.66,10.66,4898.0
2014-02-28,10.69,10.69,10.625,10.625,8660.0
2014-03-03,10.555,10.595,10.52,10.565,29713.0
2014-03-04,10.61,10.635,10.595,10.635,19270.0
2014-03-05,10.77,10.77,10.695,10.705,14035.0
2014-03-06,10.695,10.715,10.695,10.71,9120.0
2014-03-07,10.735,10.75,10.73,10.74,5542.0
2014-03-10,10.675,10.745,10.675,10.725,12005.0
2014-03-11,10.75,10.75,10.71,10.735,3492.0
2014-03-12,10.675,10.675,10.625,10.66,7409.0
2014-03-13,10.69,10.74,10.69,10.735,6460.0
2014-03-14,10.6,10.61,10.56,10.585,33717.0
2014-03-17,10.545,10.57,10.545,10.56,4803.0
2014-03-18,10.61,10.625,10.595,10.6,7090.0
2014-03-19,10.6,10.62,10.6,10.615,8837.0
2014-03-20,10.615,10.615,10.535,10.535,6743.0
2014-03-21,10.54,10.585,10.54,10.585,9275.0
2014-03-24,10.57,10.57,10.57,10.57,848.0
2014-03-25,10.595,10.6,10.57,10.6,4891.0
2014-03-26,10.7,10.71,10.7,10.7,2686.0
2014-03-27,10.61,10.66,10.595,10.66,13697.0
2014-03-28,10.665,10.7,10.665,10.695,3180.0
2014-03-31,10.77,10.775,10.76,10.765,8046.0
2014-04-01,10.71,10.71,10.66,10.705,6767.0
2014-04-02,10.71,10.71,10.7,10.71,2239.0
2014-04-03,10.78,10.78,10.695,10.695,24691.0
2014-04-04,10.71,10.735,10.7,10.735,9018.0
2014-04-07,10.74,10.745,10.7,10.735,7440.0
2014-04-08,10.71,10.74,10.705,10.74,7046.0
2014-04-09,10.815,10.855,10.815,10.85,74840.0
2014-04-10,10.875,10.905,10.875,10.895,27591.0
2014-04-11,10.83,10.83,10.725,10.76,30403.0
2014-04-14,10.715,10.715,10.615,10.615,4518.0
2014-04-15,10.685,10.685,10.635,10.635,10522.0
2014-04-16,10.71,10.735,10.71,10.725,8958.0
2014-04-17,10.77,10.785,10.77,10.785,10960.0
2014-04-22,10.865,10.865,10.785,10.855,13601.0
2014-04-23,10.865,10.925,10.865,10.915,33266.0
2014-04-24,10.94,10.96,10.935,10.935,4215.0
2014-04-28,10.955,10.985,10.955,10.98,2485.0
2014-04-29,11.03,11.03,10.865,10.88,5789.0
2014-04-30,10.985,10.985,10.835,10.89,4832.0
2014-05-01,10.96,10.96,10.77,10.77,4003.0
2014-05-02,10.775,10.8,10.77,10.785,4461.0
2014-05-05,10.825,10.825,10.765,10.78,21002.0
2014-05-06,10.825,10.83,10.82,10.83,2312.0
2014-05-07,10.775,10.775,10.725,10.765,6793.0
2014-05-08,10.795,10.855,10.795,10.835,9324.0
2014-05-09,10.795,10.865,10.795,10.865,4835.0
2014-05-12,10.865,10.88,10.81,10.825,12573.0
2014-05-13,10.895,10.905,10.885,10.885,7039.0
2014-05-14,10.92,10.92,10.92,10.92,3186.0
2014-05-15,10.9,10.935,10.9,10.935,2410.0
2014-05-16,10.91,10.91,10.895,10.895,7111.0
2014-05-19,10.84,10.84,10.8,10.8,2144.0
2014-05-20,10.775,10.795,10.73,10.79,5443.0
2014-05-21,10.765,10.815,10.765,10.815,7201.0
2014-05-22,10.875,10.93,10.875,10.905,9467.0
2014-05-23,10.92,10.955,10.92,10.92,10193.0
2014-05-26,10.985,10.985,10.935,10.945,6942.0
2014-05-27,10.97,10.975,10.94,10.955,25527.0
2014-05-28,10.975,11.01,10.97,11.01,6380.0
2014-05-29,10.985,11.015,10.975,10.985,4315.0
2014-05-30,10.975,10.985,10.975,10.985,795.0
2014-06-02,10.98,11.025,10.98,11.025,3632.0
2014-06-03,11.01,11.01,10.94,10.94,9610.0
2014-06-04,10.92,10.92,10.865,10.865,6484.0
2014-06-05,10.845,10.865,10.815,10.865,26699.0
2014-06-06,10.885,10.93,10.885,10.92,11970.0
2014-06-10,10.975,10.975,10.925,10.925,6719.0
2014-06-11,10.905,10.91,10.895,10.9,5604.0
2014-06-12,10.86,10.865,10.83,10.84,9419.0
2014-06-13,10.815,10.815,10.75,10.795,20855.0
2014-06-16,10.81,10.81,10.75,10.81,6538.0
2014-06-17,10.81,10.81,10.77,10.795,14151.0
2014-06-18,10.79,10.79,10.75,10.75,7215.0
2014-06-19,10.875,10.905,10.81,10.895,7209.0
2014-06-20,10.83,10.86,10.82,10.82,3087.0
2014-06-23,10.895,10.895,10.86,10.87,9667.0
2014-06-24,10.815,10.835,10.815,10.835,7194.0
2014-06-25,10.79,10.795,10.78,10.795,8839.0
2014-06-26,11.045,11.045,10.905,10.94,12033.0
2014-06-27,11.015,11.015,10.95,10.955,9096.0
2014-06-30,10.895,10.91,10.895,10.895,7534.0
2014-07-01,10.83,10.875,10.775,10.775,18784.0
2014-07-02,10.915,10.955,10.9,10.955,5992.0
2014-07-03,10.98,11.04,10.98,11.03,7762.0
2014-07-04,11.095,11.11,11.095,11.105,4726.0
2014-07-07,11.17,11.17,11.075,11.075,9000.0
2014-07-08,11.02,11.065,11.02,11.055,1725.0
2014-07-09,11.025,11.025,10.92,10.92,19158.0
2014-07-10,10.95,10.965,10.935,10.965,16891.0
2014-07-11,10.94,11.035,10.94,11.02,5379.0
2014-07-14,11.045,11.06,11.045,11.055,5253.0
2014-07-15,11.075,11.075,11.01,11.015,1516.0
2014-07-16,11.095,11.095,11.005,11.005,3314.0
2014-07-17,11.13,11.13,11.085,11.1,5378.0
2014-07-18,10.99,11.06,10.99,11.05,7024.0
2014-07-21,11.09,11.1,11.075,11.075,9129.0
2014-07-22,11.08,11.08,11.07,11.07,1191.0
2014-07-23,11.09,11.17,11.09,11.125,17381.0
2014-07-24,11.155,11.17,11.15,11.155,10443.0
2014-07-25,11.18,11.185,11.155,11.18,13668.0
2014-07-28,11.145,11.185,11.14,11.185,13863.0
2014-07-29,11.185,11.215,11.17,11.215,16882.0
2014-07-30,11.205,11.3,11.2,11.265,19936.0
2014-07-31,11.21,11.335,11.21,11.305,5720.0
2014-08-01,11.2,11.2,11.155,11.17,9403.0
2014-08-04,11.15,11.155,11.115,11.14,5694.0
2014-08-05,11.15,11.16,11.105,11.125,5765.0
2014-08-06,11.065,11.075,11.05,11.065,3076.0
2014-08-07,11.035,11.07,11.035,11.065,5277.0
2014-08-08,11.02,11.035,10.895,10.91,4012.0
2014-08-11,10.97,10.98,10.93,10.93,8052.0
2014-08-12,10.995,11.05,10.995,11.05,6058.0
2014-08-13,11.07,11.07,11.035,11.04,2915.0
2014-08-14,11.09,11.13,11.09,11.115,5109.0
2014-08-15,11.115,11.165,11.115,11.15,5887.0
2014-08-18,11.16,11.16,11.125,11.155,8033.0
2014-08-19,11.23,11.28,11.23,11.275,3364.0
2014-08-20,11.285,11.39,11.285,11.375,23413.0
2014-08-21,11.43,11.445,11.355,11.355,44362.0
2014-08-22,11.395,11.395,11.395,11.395,414.0
2014-08-25,11.39,11.39,11.35,11.365,5375.0
2014-08-26,11.49,11.49,11.375,11.405,7153.0
2014-08-27,11.445,11.455,11.445,11.455,5281.0
2014-08-28,11.415,11.415,11.38,11.38,5150.0
2014-08-29,11.355,11.405,11.355,11.385,7502.0
2014-09-01,11.455,11.455,11.415,11.43,13279.0
2014-09-02,11.44,11.475,11.41,11.475,10615.0
2014-09-03,11.47,11.525,11.47,11.495,18337.0
2014-09-04,11.495,11.5,11.44,11.46,15340.0
2014-09-05,11.45,11.46,11.395,11.395,14103.0
2014-09-08,11.375,11.39,11.345,11.375,10572.0
2014-09-09,11.395,11.41,11.395,11.405,8284.0
2014-09-10,11.37,11.37,11.355,11.365,3181.0
2014-09-11,11.375,11.375,11.31,11.31,8479.0
2014-09-12,11.36,11.36,11.25,11.25,3682.0
2014-09-15,11.2,11.2,11.185,11.185,3617.0
2014-09-16,11.185,11.185,11.075,11.1,18046.0
2014-09-17,11.09,11.09,10.995,10.995,7155.0
2014-09-18,11.035,11.035,10.94,10.94,11449.0
2014-09-19,11.025,11.035,11.015,11.035,5335.0
2014-09-22,11.02,11.02,10.87,10.87,17918.0
2014-09-23,10.835,11.035,10.835,11.035,5569.0
2014-09-24,10.96,10.96,10.91,10.93,10427.0
2014-09-25,10.985,10.995,10.905,10.98,909942.0
2014-09-26,10.92,10.92,10.88,10.91,8017.0
2014-09-29,10.78,10.855,10.78,10.8,8429.0
2014-09-30,10.775,10.825,10.775,10.81,7955.0
2014-10-01,10.825,10.93,10.825,10.93,2031.0
2014-10-02,10.87,10.895,10.85,10.85,8954.0
2014-10-03,10.865,10.91,10.865,10.905,7484.0
2014-10-06,10.88,10.88,10.88,10.88,138.0
2014-10-07,10.895,10.9,10.75,10.825,15141.0
2014-10-08,10.675,10.795,10.675,10.755,10890.0
2014-10-09,10.925,10.925,10.885,10.895,5466.0
2014-10-10,10.735,10.735,10.675,10.675,9517.0
2014-10-13,10.565,10.61,10.545,10.585,27085.0
2014-10-14,10.58,10.73,10.57,10.675,5223.0
2014-10-15,10.775,10.78,10.73,10.775,4272.0
2014-10-16,10.66,10.805,10.66,10.805,10853.0
2014-10-17,10.91,10.91,10.835,10.84,14719.0
2014-10-20,11.01,11.01,10.935,10.95,26788.0
2014-10-21,10.975,10.98,10.94,10.94,17004.0
2014-10-22,11.02,11.065,11.02,11.065,8354.0
2014-10-23,11.055,11.065,11.03,11.045,14295.0
2014-10-24,11.12,11.13,11.08,11.12,9419.0
2014-10-27,11.175,11.215,11.175,11.2,11449.0
2014-10-28,11.225,11.225,11.16,11.205,11909.0
2014-10-29,11.265,11.265,11.175,11.19,8617.0
2014-10-30,11.185,11.285,11.185,11.27,117224.0
2014-10-31,11.33,11.33,11.33,11.33,4050.0
2014-11-03,11.37,11.37,11.315,11.32,8106.0
2014-11-04,11.345,11.355,11.32,11.355,10156.0
2014-11-05,11.305,11.33,11.27,11.33,8770.0
2014-11-06,11.385,11.385,11.305,11.31,9909.0
2014-11-07,11.37,11.38,11.355,11.37,8958.0
2014-11-10,11.4,11.4,11.35,11.385,11716.0
2014-11-11,11.375,11.375,11.35,11.365,18058.0
2014-11-12,11.34,11.34,11.34,11.34,165.0
2014-11-13,11.265,11.27,11.22,11.25,26908.0
2014-11-14,11.195,11.275,11.195,11.245,2968.0
2014-11-17,11.215,11.22,11.145,11.16,3823.0
2014-11-18,11.19,11.19,11.115,11.12,75602.0
2014-11-19,11.095,11.095,11.075,11.075,5454.0
2014-11-20,11.045,11.045,10.995,10.995,6590.0
2014-11-21,10.955,10.96,10.92,10.935,4792.0
2014-11-24,11.03,11.03,11.015,11.02,30889.0
2014-11-25,10.945,10.975,10.945,10.97,18741.0
2014-11-26,11.045,11.1,11.045,11.07,7556.0
2014-11-27,11.12,11.14,11.115,11.115,6805.0
2014-11-28,11.0,11.005,10.965,10.99,85959.0
2014-12-01,10.96,10.96,10.815,10.825,30500.0
2014-12-02,10.83,10.925,10.83,10.925,75297.0
2014-12-03,10.94,11.03,10.94,10.985,6291.0
2014-12-04,11.12,11.12,11.05,11.065,5448.0
2014-12-05,11.12,11.12,11.035,11.035,2836.0
2014-12-08,11.15,11.165,11.14,11.14,15554.0
2014-12-09,11.05,11.05,10.97,10.99,17858.0
2014-12-10,10.975,10.975,10.84,10.89,1010.0
2014-12-11,10.765,10.84,10.765,10.81,3614.0
2014-12-12,10.84,10.84,10.815,10.82,7981.0
2014-12-15,10.735,10.795,10.7,10.795,25404.0
2014-12-16,10.72,10.74,10.69,10.69,10150.0
2014-12-17,10.68,10.75,10.68,10.735,5231.0
2014-12-18,10.7,10.895,10.7,10.8,6086.0
2014-12-19,10.945,10.97,10.945,10.97,1090.0
2014-12-22,11.145,11.22,11.135,11.195,26855.0
2014-12-23,11.22,11.225,11.175,11.18,9920.0
2014-12-24,11.23,11.23,11.14,11.14,4006.0
2014-12-29,11.405,11.425,11.405,11.425,4081.0
2014-12-30,11.385,11.41,11.385,11.41,4172.0
2014-12-31,11.365,11.365,11.355,11.355,704.0
2015-01-02,11.35,11.385,11.35,11.385,2414.0
2015-01-05,11.43,11.435,11.395,11.405,11507.0
2015-01-06,11.28,11.28,11.22,11.22,9869.0
2015-01-07,11.235,11.27,11.175,11.25,7305.0
2015-01-08,11.275,11.32,11.255,11.275,18934.0
2015-01-09,11.42,11.44,11.39,11.44,8726.0
2015-01-12,11.36,11.425,11.36,11.425,2315.0
2015-01-13,11.27,11.345,11.27,11.34,86320.0
2015-01-14,11.31,11.35,11.31,11.33,617.0
2015-01-15,11.19,11.19,11.19,11.19,1865.0
2015-01-16,11.185,11.21,11.105,11.105,13784.0
2015-01-19,11.205,11.265,11.12,11.12,18736.0
2015-01-20,11.08,11.125,11.075,11.11,1778.0
2015-01-21,11.15,11.27,11.15,11.27,6520.0
2015-01-22,11.37,11.37,11.32,11.35,5875.0
2015-01-23,11.405,11.425,11.405,11.405,19890.0
2015-01-27,11.52,11.57,11.52,11.55,6425.0
2015-01-28,11.535,11.575,11.525,11.575,4400.0
2015-01-29,11.47,11.615,11.47,11.615,2632.0
2015-01-30,11.66,11.73,11.66,11.715,22845.0
2015-02-02,11.725,11.755,11.7,11.755,1097.0
2015-02-03,11.81,11.885,11.73,11.885,8259.0
2015-02-04,12.035,12.035,11.97,12.01,9909.0
2015-02-05,11.96,12.075,11.96,12.07,13870.0
2015-02-06,12.15,12.155,12.11,12.125,24139.0
2015-02-09,12.115,12.115,12.04,12.055,24006.0
2015-02-10,12.075,12.075,12.035,12.035,7273.0
2015-02-11,12.11,12.11,12.0,12.0,2367.0
2015-02-12,12.035,12.035,11.915,11.945,5435.0
2015-02-13,12.055,12.175,12.055,12.175,6996.0
2015-02-16,12.175,12.21,12.135,12.21,2448.0
2015-02-17,12.23,12.23,12.18,12.18,6499.0
2015-02-18,12.27,12.325,12.15,12.325,3945.0
2015-02-19,12.335,12.355,12.325,12.325,11697.0
2015-02-20,12.27,12.345,12.27,12.3,1804.0
2015-02-23,12.305,12.395,12.305,12.395,6035.0
2015-02-24,12.37,12.43,12.365,12.385,14360.0
2015-02-25,12.46,12.48,12.42,12.47,12335.0
2015-02-26,12.41,12.415,12.36,12.385,20258.0
2015-02-27,12.385,12.385,12.32,12.345,691.0
2015-03-02,12.44,12.485,12.44,12.455,24610.0
2015-03-03,12.505,12.505,12.405,12.405,3851.0
2015-03-04,12.42,12.42,12.33,12.335,18977.0
2015-03-05,12.335,12.335,12.285,12.315,6976.0
2015-03-06,12.39,12.39,12.305,12.365,4862.0
2015-03-09,12.3,12.3,12.235,12.235,6373.0
2015-03-10,12.27,12.28,12.23,12.23,7017.0
2015-03-11,12.145,12.21,12.105,12.16,17711.0
2015-03-12,12.285,12.315,12.285,12.315,1918.0
2015-03-13,12.315,12.315,12.235,12.235,4943.0
2015-03-16,12.175,12.245,12.175,12.225,18562.0
2015-03-17,12.315,12.365,12.315,12.345,70893.0
2015-03-18,12.285,12.29,12.255,12.265,7357.0
2015-03-19,12.43,12.555,12.43,12.555,7691.0
2015-03-20,12.535,12.59,12.535,12.59,10705.0
2015-03-23,12.585,12.615,12.555,12.575,34631.0
2015-03-24,12.58,12.595,12.555,12.585,10599.0
2015-03-25,12.61,12.62,12.585,12.6,5768.0
2015-03-26,12.46,12.465,12.445,12.445,5310.0
2015-03-27,12.475,12.53,12.46,12.525,4518.0
2015-03-30,12.38,12.425,12.38,12.405,6594.0
2015-03-31,12.57,12.57,12.475,12.525,36740.0
2015-04-01,12.465,12.465,12.38,12.41,15288.0
2015-04-02,12.51,12.51,12.48,12.495,9940.0
2015-04-07,12.635,12.655,12.475,12.475,21692.0
2015-04-08,12.625,12.625,12.565,12.565,16534.0
2015-04-09,12.555,12.58,12.525,12.525,3626.0
2015-04-10,12.56,12.59,12.56,12.59,11919.0
2015-04-13,12.65,12.65,12.6,12.605,3591.0
2015-04-14,12.575,12.61,12.575,12.59,12982.0
2015-04-15,12.6,12.6,12.485,12.485,30829.0
2015-04-16,12.575,12.575,12.535,12.55,2495.0
2015-04-17,12.535,12.535,12.42,12.42,5349.0
2015-04-20,12.31,12.4,12.29,12.4,46995.0
2015-04-21,12.425,12.425,12.36,12.37,9137.0
2015-04-22,12.38,12.38,12.28,12.295,23622.0
2015-04-23,12.285,12.285,12.25,12.27,38702.0
2015-04-24,12.38,12.47,12.38,12.44,15363.0
2015-04-27,12.48,12.54,12.48,12.525,31496.0
2015-04-28,12.495,12.545,12.495,12.525,8126.0
2015-04-29,12.41,12.41,12.3,12.305,17012.0
2015-04-30,12.185,12.185,12.065,12.16,13613.0
2015-05-01,12.22,12.22,12.13,12.2,8525.0
2015-05-04,12.15,12.165,12.11,12.145,9675.0
2015-05-05,12.315,12.32,12.17,12.185,28560.0
2015-05-06,11.97,11.99,11.93,11.93,15803.0
2015-05-07,11.605,11.805,11.605,11.785,8042.0
2015-05-08,11.87,11.89,11.845,11.875,14924.0
2015-05-11,11.775,11.775,11.735,11.775,4920.0
2015-05-12,11.765,11.895,11.765,11.865,5805.0
2015-05-13,11.98,11.995,11.98,11.99,5588.0
2015-05-14,11.95,11.985,11.935,11.985,995.0
2015-05-15,12.105,12.105,12.01,12.01,11097.0
2015-05-18,12.03,12.03,11.925,11.925,11753.0
2015-05-19,11.995,11.995,11.825,11.825,4363.0
2015-05-20,11.825,11.825,11.76,11.795,4683.0
2015-05-21,11.84,11.87,11.795,11.84,14405.0
2015-05-22,11.875,11.875,11.85,11.855,1982.0
2015-05-25,11.96,12.025,11.96,11.98,12081.0
2015-05-26,12.1,12.16,12.1,12.14,13981.0
2015-05-27,12.08,12.08,12.07,12.07,2820.0
2015-05-28,12.105,12.105,12.045,12.08,4356.0
2015-05-29,12.21,12.25,12.2,12.25,6177.0
2015-06-01,12.165,12.165,11.995,12.08,2623.0
2015-06-02,12.01,12.01,11.92,11.93,7044.0
2015-06-03,11.875,11.875,11.78,11.78,9517.0
2015-06-04,11.7,11.755,11.67,11.695,4065.0
2015-06-05,11.605,11.635,11.585,11.585,3265.0
2015-06-09,11.54,11.675,11.54,11.595,8883.0
2015-06-10,11.56,11.61,11.55,11.6,3300.0
2015-06-11,11.675,11.765,11.675,11.755,15278.0
2015-06-12,11.755,11.76,11.695,11.695,4596.0
2015-06-15,11.67,11.72,11.665,11.72,13114.0
2015-06-16,11.76,11.845,11.76,11.815,8384.0
2015-06-17,11.875,11.94,11.875,11.94,5450.0
2015-06-18,11.755,11.755,11.755,11.755,862.0
2015-06-19,11.91,11.925,11.895,11.895,5108.0
2015-06-22,11.875,11.93,11.85,11.925,4934.0
2015-06-23,12.135,12.145,12.065,12.085,21901.0
2015-06-24,12.215,12.215,12.105,12.11,11954.0
2015-06-25,12.05,12.065,12.015,12.03,10311.0
2015-06-26,11.83,11.865,11.83,11.845,53061.0
2015-06-29,11.75,11.75,11.59,11.595,41325.0
2015-06-30,11.495,11.655,11.495,11.655,16945.0
2015-07-01,11.67,11.79,11.665,11.725,13027.0
2015-07-02,11.85,11.93,11.85,11.93,4347.0
2015-07-03,11.97,11.97,11.765,11.825,13031.0
2015-07-06,11.665,11.705,11.6,11.685,13708.0
2015-07-07,11.82,11.905,11.82,11.905,3317.0
2015-07-08,11.835,11.835,11.595,11.595,4274.0
2015-07-09,11.51,11.655,11.51,11.645,19325.0
2015-07-10,11.665,11.74,11.665,11.705,561.0
2015-07-13,11.655,11.775,11.655,11.69,3727.0
2015-07-14,11.87,11.875,11.845,11.875,2626.0
2015-07-15,12.0,12.0,12.0,12.0,835.0
2015-07-16,12.07,12.1,12.05,12.07,8995.0
2015-07-17,12.065,12.075,12.05,12.07,6980.0
2015-07-20,12.06,12.07,12.055,12.065,1564.0
2015-07-21,12.115,12.22,12.11,12.15,14035.0
2015-07-22,12.035,12.045,11.99,11.99,12682.0
2015-07-23,11.985,11.985,11.885,11.905,8336.0
2015-07-24,11.83,11.9,11.805,11.845,6253.0
2015-07-27,11.81,11.835,11.805,11.835,2271.0
2015-07-28,11.785,11.885,11.785,11.86,4948.0
2015-07-29,11.98,11.985,11.945,11.945,18316.0
2015-07-30,12.02,12.06,12.01,12.06,4446.0
2015-07-31,12.09,12.105,12.08,12.08,10661.0
2015-08-03,12.05,12.06,12.045,12.055,4345.0
2015-08-04,12.035,12.16,12.035,12.12,5542.0
2015-08-05,12.175,12.175,12.01,12.045,24552.0
2015-08-06,11.95,11.965,11.87,11.87,11161.0
2015-08-07,11.725,11.725,11.63,11.635,9031.0
2015-08-10,11.605,11.695,11.605,11.685,9252.0
2015-08-11,11.82,11.82,11.6,11.62,6645.0
2015-08-12,11.83,11.83,11.405,11.43,18222.0
2015-08-13,11.43,11.5,11.42,11.47,20924.0
2015-08-14,11.51,11.51,11.33,11.34,13338.0
2015-08-17,11.42,11.42,11.355,11.4,4148.0
2015-08-18,11.405,11.43,11.285,11.285,21440.0
2015-08-19,11.39,11.445,11.385,11.43,5811.0
2015-08-20,11.31,11.31,11.235,11.235,8325.0
2015-08-21,11.095,11.115,10.975,11.06,37986.0
2015-08-24,10.835,10.85,10.62,10.635,48282.0
2015-08-25,10.35,10.93,10.35,10.81,38985.0
2015-08-26,10.785,11.045,10.77,11.045,25894.0
2015-08-27,11.415,11.415,11.195,11.2,31461.0
2015-08-28,11.26,11.28,11.16,11.19,13023.0
2015-08-31,11.13,11.13,11.035,11.035,5086.0
2015-09-01,11.085,11.085,10.83,10.83,12234.0
2015-09-02,10.76,10.8,10.67,10.8,16708.0
2015-09-03,10.935,10.935,10.705,10.705,21752.0
2015-09-04,10.775,10.775,10.65,10.725,11676.0
2015-09-07,10.765,10.765,10.61,10.67,7518.0
2015-09-08,10.71,10.8,10.71,10.785,5497.0
2015-09-09,10.935,11.065,10.935,11.065,4273.0
2015-09-10,10.855,10.9,10.81,10.835,11438.0
2015-09-11,10.84,10.84,10.785,10.81,8473.0
2015-09-14,10.81,10.84,10.74,10.83,5266.0
2015-09-15,10.745,10.775,10.65,10.675,5962.0
2015-09-16,10.71,10.855,10.71,10.855,7541.0
2015-09-17,10.975,11.005,10.925,10.975,17388.0
2015-09-18,10.925,11.01,10.925,11.01,3996.0
2015-09-21,10.83,10.83,10.655,10.69,18008.0
2015-09-22,10.85,10.85,10.755,10.76,5030.0
2015-09-23,10.74,10.74,10.56,10.56,9306.0
2015-09-24,10.65,10.71,10.645,10.71,3918.0
2015-09-25,10.81,10.81,10.65,10.685,1045.0
2015-09-28,10.96,11.115,10.63,10.64,3236.0
2015-09-29,10.69,10.7,10.59,10.595,30092.0
2015-09-30,10.57,10.66,10.54,10.66,6496.0
2015-10-01,10.79,10.91,10.775,10.905,15729.0
2015-10-02,10.865,10.89,10.775,10.775,3004.0
2015-10-05,10.93,10.97,10.93,10.97,3735.0
2015-10-06,11.04,11.075,11.005,11.005,6428.0
2015-10-07,11.035,11.035,10.905,11.035,6173.0
2015-10-08,11.225,11.225,11.14,11.15,6354.0
2015-10-09,11.225,11.225,11.22,11.22,75.0
2015-10-12,11.275,11.295,11.185,11.185,12930.0
2015-10-13,11.155,11.155,11.045,11.12,6603.0
2015-10-14,11.12,11.12,11.005,11.08,5100.0
2015-10-15,11.11,11.11,11.11,11.11,334.0
2015-10-16,11.31,11.32,11.255,11.295,5578.0
2015-10-19,11.33,11.33,11.245,11.315,8815.0
2015-10-20,11.185,11.185,11.165,11.175,6405.0
2015-10-21,11.145,11.225,11.105,11.225,12858.0
2015-10-22,11.135,11.245,11.135,11.245,32150.0
2015-10-23,11.385,11.475,11.385,11.45,11635.0
2015-10-26,11.475,11.51,11.435,11.435,5753.0
2015-10-27,11.5,11.5,11.41,11.435,10787.0
2015-10-28,11.465,11.465,11.375,11.395,3298.0
2015-10-29,11.475,11.475,11.23,11.23,7400.0
2015-10-30,11.21,11.21,11.08,11.145,43791.0
2015-11-02,11.125,11.125,10.965,10.985,15707.0
2015-11-03,11.06,11.13,11.06,11.13,2658.0
2015-11-04,11.255,11.295,11.155,11.155,11556.0
2015-11-05,11.06,11.06,10.995,11.02,22969.0
2015-11-06,10.995,10.995,10.995,10.995,2240.0
2015-11-09,10.995,10.995,10.89,10.915,11100.0
2015-11-10,10.775,10.83,10.75,10.765,7430.0
2015-11-11,10.94,10.94,10.89,10.89,11133.0
2015-11-12,10.91,10.98,10.91,10.96,6315.0
2015-11-13,10.8,10.81,10.7,10.81,21845.0
2015-11-16,10.65,10.74,10.65,10.71,8725.0
2015-11-17,10.825,10.825,10.825,10.825,770.0
2015-11-18,10.89,11.01,10.89,11.01,2995.0
2015-11-19,11.135,11.155,11.135,11.155,3714.0
2015-11-20,11.275,11.275,11.27,11.27,3349.0
2015-11-23,11.31,11.32,11.265,11.295,5263.0
2015-11-24,11.295,11.295,11.245,11.255,30564.0
2015-11-25,11.21,11.215,11.155,11.195,6913.0
2015-11-26,11.225,11.25,11.215,11.225,5307.0
2015-11-27,11.235,11.235,11.15,11.175,32959.0
2015-11-30,11.145,11.17,11.08,11.08,5273.0
2015-12-01,11.22,11.31,11.22,11.295,2319.0
2015-12-02,11.235,11.28,11.235,11.28,4727.0
2015-12-03,11.185,11.215,11.155,11.185,5995.0
2015-12-04,11.06,11.06,10.965,10.98,28728.0
2015-12-07,11.235,11.235,11.03,11.065,14201.0
2015-12-08,10.98,10.99,10.915,10.925,13137.0
2015-12-09,10.885,10.885,10.835,10.835,841.0
2015-12-10,10.815,10.815,10.64,10.705,41463.0
2015-12-11,10.675,10.705,10.675,10.705,4559.0
2015-12-14,10.555,10.555,10.46,10.46,7148.0
2015-12-15,10.465,10.465,10.395,10.395,7212.0
2015-12-16,10.505,10.615,10.49,10.615,12807.0
2015-12-17,10.76,10.825,10.76,10.8,3254.0
2015-12-18,10.56,10.79,10.56,10.79,6575.0
2015-12-21,10.75,10.785,10.75,10.785,770.0
2015-12-22,10.905,10.905,10.8,10.815,6013.0
2015-12-23,10.845,10.945,10.845,10.915,31841.0
2015-12-24,11.03,11.08,11.025,11.065,11219.0
2015-12-29,11.255,11.255,11.215,11.215,501.0
2015-12-30,11.4,11.4,11.4,11.4,1700.0
2015-12-31,11.365,11.365,11.365,11.365,145.0
2016-01-04,11.375,11.43,11.32,11.32,5293.0
2016-01-05,11.155,11.19,11.1,11.1,3749.0
2016-01-06,10.925,10.955,10.925,10.955,8819.0
2016-01-07,10.895,10.895,10.645,10.68,97516.0
2016-01-08,10.6,10.67,10.6,10.62,20648.0
2016-01-11,10.47,10.495,10.395,10.495,7950.0
2016-01-12,10.465,10.61,10.46,10.485,18581.0
2016-01-13,10.555,10.62,10.495,10.59,5135.0
2016-01-14,10.475,10.475,10.365,10.43,33291.0
2016-01-15,10.575,10.575,10.385,10.385,4219.0
2016-01-18,10.28,10.36,10.28,10.325,13772.0
2016-01-19,10.315,10.405,10.315,10.405,10620.0
2016-01-20,10.465,10.465,10.23,10.24,4804.0
2016-01-21,10.43,10.435,10.355,10.385,4877.0
2016-01-22,10.355,10.415,10.33,10.375,4019.0
2016-01-25,10.52,10.595,10.52,10.59,3729.0
2016-01-27,10.62,10.62,10.44,10.47,4619.0
2016-01-28,10.445,10.55,10.36,10.55,1805.0
2016-01-29,10.55,10.585,10.52,10.555,10737.0
2016-02-01,10.695,10.745,10.69,10.69,16497.0
2016-02-02,10.66,10.66,10.545,10.56,11142.0
2016-02-03,10.39,10.405,10.275,10.315,70393.0
2016-02-04,10.385,10.53,10.385,10.52,5070.0
2016-02-05,10.57,10.57,10.41,10.52,5064.0
2016-02-08,10.465,10.52,10.465,10.52,11160.0
2016-02-09,10.35,10.41,10.17,10.2,12673.0
2016-02-10,10.025,10.045,9.905,10.025,47771.0
2016-02-11,10.07,10.125,10.06,10.12,16870.0
2016-02-12,10.05,10.095,10.01,10.01,16047.0
2016-02-15,10.265,10.265,10.145,10.145,1800.0
2016-02-16,10.255,10.35,10.185,10.35,9784.0
2016-02-17,10.34,10.48,10.325,10.37,3105.0
2016-02-18,10.535,10.57,10.515,10.545,4425.0
2016-02-19,10.555,10.57,10.515,10.52,5570.0
2016-02-22,10.54,10.63,10.54,10.63,4785.0
2016-02-23,10.62,10.62,10.58,10.595,6791.0
2016-02-24,10.44,10.44,10.28,10.28,6180.0
2016-02-25,10.275,10.305,10.2,10.305,13640.0
2016-02-26,10.28,10.28,10.175,10.24,23116.0
2016-02-29,10.305,10.385,10.305,10.355,11199.0
2016-03-01,10.375,10.41,10.33,10.34,2637.0
2016-03-02,10.575,10.675,10.57,10.645,2676.0
2016-03-03,10.65,10.83,10.65,10.83,6586.0
2016-03-04,10.82,10.935,10.815,10.92,5301.0
2016-03-07,10.955,11.07,10.955,11.07,5146.0
2016-03-08,11.11,11.11,10.95,10.965,55807.0
2016-03-09,10.96,11.075,10.9,11.075,3108.0
2016-03-10,11.065,11.115,11.06,11.09,5511.0
2016-03-11,11.015,11.135,10.98,11.135,77604.0
2016-03-14,11.14,11.23,11.14,11.14,7312.0
2016-03-15,11.16,11.16,10.975,10.975,2551.0
2016-03-16,10.975,10.995,10.955,10.96,4801.0
2016-03-17,11.05,11.17,11.04,11.12,4016.0
2016-03-18,11.165,11.27,11.165,11.17,6176.0
2016-03-21,11.245,11.245,11.105,11.135,9955.0
2016-03-22,11.19,11.19,11.105,11.12,3983.0
2016-03-23,11.055,11.14,11.035,11.07,14784.0
2016-03-24,11.01,11.01,10.85,10.85,3784.0
2016-03-29,10.855,10.855,10.685,10.685,4453.0
2016-03-30,10.77,10.77,10.71,10.735,6580.0
2016-03-31,10.825,10.905,10.825,10.86,3161.0
2016-04-01,10.82,10.82,10.65,10.67,11388.0
2016-04-04,10.695,10.76,10.68,10.685,9316.0
2016-04-05,10.575,10.575,10.49,10.5,5757.0
2016-04-06,10.54,10.58,10.47,10.54,3673.0
2016-04-07,10.615,10.615,10.565,10.565,12494.0
2016-04-08,10.445,10.505,10.445,10.495,11377.0
2016-04-11,10.535,10.535,10.435,10.475,1547.0
2016-04-12,10.495,10.585,10.49,10.585,10379.0
2016-04-13,10.64,10.785,10.64,10.785,229188.0
2016-04-14,10.87,10.965,10.86,10.96,40687.0
2016-04-15,10.96,11.015,10.935,10.995,68045.0
2016-04-18,11.005,11.005,10.99,10.995,5218.0
2016-04-19,11.075,11.185,11.075,11.125,19631.0
2016-04-20,11.18,11.185,11.14,11.185,11404.0
2016-04-21,11.3,11.33,11.275,11.29,7676.0
2016-04-22,11.22,11.295,11.22,11.295,2050.0
2016-04-26,11.18,11.235,11.18,11.2,12273.0
2016-04-27,11.27,11.29,11.105,11.105,5134.0
2016-04-28,11.155,11.205,11.155,11.19,6121.0
2016-04-29,11.225,11.25,11.21,11.25,10815.0
2016-05-02,11.075,11.205,11.075,11.205,24262.0
2016-05-03,11.06,11.44,11.06,11.43,41012.0
2016-05-04,11.375,11.375,11.25,11.25,6174.0
2016-05-05,11.28,11.29,11.225,11.225,2623.0
2016-05-06,11.19,11.24,11.19,11.24,4034.0
2016-05-09,11.315,11.36,11.25,11.31,5964.0
2016-05-10,11.32,11.415,11.305,11.415,9681.0
2016-05-11,11.45,11.56,11.45,11.47,37159.0
2016-05-12,11.43,11.455,11.41,11.45,7485.0
2016-05-13,11.41,11.41,11.32,11.335,21901.0
2016-05-16,11.4,11.42,11.4,11.42,13851.0
2016-05-17,11.51,11.515,11.455,11.495,9531.0
2016-05-18,11.43,11.5,11.415,11.415,8292.0
2016-05-19,11.425,11.425,11.365,11.365,2424.0
2016-05-20,11.41,11.46,11.41,11.45,6215.0
2016-05-23,11.465,11.465,11.335,11.365,24620.0
2016-05-24,11.36,11.365,11.31,11.31,9169.0
2016-05-25,11.475,11.51,11.475,11.485,18594.0
2016-05-26,11.45,11.475,11.44,11.475,7147.0
2016-05-27,11.55,11.555,11.535,11.545,14615.0
2016-05-30,11.52,11.545,11.51,11.53,17399.0
2016-05-31,11.47,11.495,11.465,11.495,5723.0
2016-06-01,11.295,11.335,11.255,11.32,37200.0
2016-06-02,11.255,11.255,11.165,11.17,16450.0
2016-06-03,11.245,11.275,11.24,11.275,3391.0
2016-06-06,11.275,11.335,11.24,11.335,4077.0
2016-06-07,11.31,11.365,11.31,11.325,12134.0
2016-06-08,11.295,11.325,11.295,11.325,9356.0
2016-06-09,11.345,11.345,11.285,11.325,7824.0
2016-06-10,11.285,11.285,11.185,11.185,25569.0
2016-06-14,11.105,11.115,10.95,10.99,18876.0
2016-06-15,10.985,10.985,10.885,10.885,7634.0
2016-06-16,10.92,10.92,10.815,10.815,6912.0
2016-06-17,10.855,10.885,10.855,10.875,215093.0
2016-06-20,10.92,11.13,10.92,11.13,15479.0
2016-06-21,11.11,11.215,11.11,11.175,2872.0
2016-06-22,11.225,11.225,11.16,11.21,33613.0
2016-06-23,11.22,11.22,11.175,11.2,3932.0
2016-06-24,11.22,11.22,10.76,10.81,30671.0
2016-06-27,10.795,10.85,10.74,10.81,11700.0
2016-06-28,10.74,10.795,10.63,10.79,8141.0
2016-06-29,10.92,10.935,10.86,10.915,16253.0
2016-06-30,11.07,11.13,11.07,11.095,6158.0
2016-07-01,11.17,11.17,11.11,11.11,8175.0
2016-07-04,11.11,11.11,11.105,11.105,259.0
2016-07-05,11.035,11.04,11.035,11.04,974.0
2016-07-06,10.915,10.965,10.865,10.965,388472.0
2016-07-07,11.03,11.035,11.0,11.02,1749.0
2016-07-08,11.07,11.07,11.0,11.02,3768.0
2016-07-11,11.185,11.22,11.185,11.205,5501.0
2016-07-12,11.24,11.345,11.24,11.28,4385.0
2016-07-13,11.345,11.37,11.34,11.37,8487.0
2016-07-14,11.33,11.44,11.33,11.44,19901.0
2016-07-15,11.41,11.565,11.41,11.515,12687.0
2016-07-18,11.555,11.575,11.55,11.575,4401.0
2016-07-19,11.56,11.56,11.52,11.55,10676.0
2016-07-20,11.585,11.61,11.585,11.61,9630.0
2016-07-21,11.715,11.72,11.705,11.705,10205.0
2016-07-22,11.62,11.665,11.62,11.64,5700.0
2016-07-25,11.755,11.765,11.73,11.765,3780.0
2016-07-26,11.72,11.79,11.705,11.79,30773.0
2016-07-27,11.815,11.815,11.78,11.79,4636.0
2016-07-28,11.84,11.84,11.815,11.83,14999.0
2016-07-29,11.8,11.83,11.775,11.83,33193.0
2016-08-01,11.86,11.925,11.86,11.89,126094.0
2016-08-02,11.88,11.89,11.82,11.825,23522.0
2016-08-03,11.625,11.695,11.615,11.625,109427.0
2016-08-04,11.65,11.675,11.65,11.655,11310.0
2016-08-05,11.7,11.72,11.675,11.7,10275.0
2016-08-08,11.725,11.835,11.725,11.825,10320.0
2016-08-09,11.745,11.91,11.745,11.91,17430.0
2016-08-10,11.89,11.92,11.845,11.88,5810.0
2016-08-11,11.82,11.82,11.745,11.77,6327.0
2016-08-12,11.86,11.86,11.78,11.785,2934.0
2016-08-15,11.695,11.845,11.695,11.845,5198.0
2016-08-16,11.845,11.845,11.79,11.79,5419.0
2016-08-17,11.81,11.88,11.8,11.88,10450.0
2016-08-18,11.86,11.865,11.795,11.815,41817.0
2016-08-19,11.78,11.86,11.78,11.855,15248.0
2016-08-22,11.92,11.92,11.86,11.86,5626.0
2016-08-23,11.895,11.97,11.895,11.955,6566.0
2016-08-24,11.905,12.05,11.905,12.005,1905.0
2016-08-25,11.96,12.03,11.955,11.995,5174.0
2016-08-26,11.92,11.995,11.92,11.99,6750.0
2016-08-29,11.935,11.935,11.845,11.845,2093.0
2016-08-30,11.905,11.91,11.88,11.88,11212.0
2016-08-31,11.89,11.89,11.76,11.77,6320.0
2016-09-01,11.855,11.855,11.785,11.815,3823.0
2016-09-02,11.735,11.735,11.67,11.715,2861.0
2016-09-05,11.79,11.86,11.79,11.84,18884.0
2016-09-06,11.845,11.855,11.835,11.835,7264.0
2016-09-07,11.77,11.9,11.77,11.87,8750.0
2016-09-08,11.765,11.795,11.76,11.795,13456.0
2016-09-09,11.7,11.72,11.685,11.695,20973.0
2016-09-12,11.49,11.515,11.435,11.465,18239.0
2016-09-13,11.505,11.545,11.395,11.42,12617.0
2016-09-14,11.45,11.45,11.435,11.45,3438.0
2016-09-15,11.42,11.465,11.395,11.45,97668.0
2016-09-16,11.545,11.62,11.545,11.585,8807.0
2016-09-19,11.485,11.605,11.485,11.575,3104.0
2016-09-20,11.56,11.6,11.545,11.6,13285.0
2016-09-21,11.555,11.735,11.555,11.735,19085.0
2016-09-22,11.775,11.8,11.775,11.8,22723.0
2016-09-23,11.815,11.905,11.79,11.905,13274.0
2016-09-26,11.875,11.88,11.835,11.835,3758.0
2016-09-27,11.735,11.795,11.735,11.795,58578.0
2016-09-28,11.83,11.83,11.795,11.805,14234.0
2016-09-29,12.075,12.08,11.985,12.025,12123.0
2016-09-30,11.96,11.985,11.96,11.985,3550.0
2016-10-03,12.05,12.08,12.05,12.075,2364.0
2016-10-04,12.065,12.065,12.01,12.06,2575.0
2016-10-05,12.045,12.075,12.04,12.07,6616.0
2016-10-06,12.135,12.145,12.13,12.135,11914.0
2016-10-07,12.155,12.155,12.125,12.125,9677.0
2016-10-10,12.17,12.21,12.16,12.16,1456.0
2016-10-11,12.2,12.235,12.175,12.195,3819.0
2016-10-12,12.155,12.165,12.075,12.165,14888.0
2016-10-13,12.115,12.115,12.03,12.04,74107.0
2016-10-14,12.055,12.075,12.055,12.075,1135.0
2016-10-17,12.075,12.075,12.01,12.045,8142.0
2016-10-18,11.995,12.045,11.995,12.03,13814.0
2016-10-19,12.045,12.075,12.025,12.055,7375.0
2016-10-20,12.07,12.08,12.065,12.07,6788.0
2016-10-21,12.095,12.095,12.055,12.09,7005.0
2016-10-24,12.09,12.09,12.02,12.075,6707.0
2016-10-25,12.16,12.16,12.135,12.15,3855.0
2016-10-26,12.06,12.065,11.96,11.96,7086.0
2016-10-27,11.995,12.005,11.91,11.91,12196.0
2016-10-28,11.935,11.94,11.845,11.87,10129.0
2016-10-31,11.805,11.92,11.795,11.92,4595.0
2016-11-01,11.9,11.9,11.8,11.815,7426.0
2016-11-02,11.76,11.76,11.66,11.76,1962.0
2016-11-03,11.59,11.7,11.59,11.67,6626.0
2016-11-04,11.585,11.585,11.55,11.57,4381.0
2016-11-07,11.74,11.74,11.73,11.74,5271.0
2016-11-08,11.74,11.77,11.715,11.72,11177.0
2016-11-09,11.845,11.87,11.405,11.46,27927.0
2016-11-10,11.805,11.86,11.805,11.86,7818.0
2016-11-11,11.9,12.045,11.9,12.045,7860.0
2016-11-14,12.085,12.085,12.05,12.07,4891.0
2016-11-15,11.975,12.065,11.975,12.0,17415.0
2016-11-16,12.1,12.115,12.065,12.115,5317.0
2016-11-17,11.945,12.07,11.945,12.05,2333.0
2016-11-18,12.15,12.15,12.11,12.125,1376.0
2016-11-21,12.16,12.18,12.16,12.18,935.0
2016-11-22,12.23,12.275,12.23,12.275,7260.0
2016-11-23,12.3,12.38,12.295,12.38,7834.0
2016-11-24,12.375,12.435,12.375,12.39,3572.0
2016-11-25,12.465,12.5,12.46,12.465,8525.0
2016-11-28,12.44,12.44,12.41,12.41,6434.0
2016-11-29,12.39,12.43,12.385,12.41,4803.0
2016-11-30,12.38,12.38,12.32,12.365,6914.0
2016-12-01,12.39,12.465,12.39,12.465,7694.0
2016-12-02,12.485,12.485,12.37,12.385,54018.0
2016-12-05,12.385,12.385,12.235,12.26,7829.0
2016-12-06,12.34,12.35,12.32,12.335,30300.0
2016-12-07,12.335,12.445,12.335,12.43,10980.0
2016-12-08,12.58,12.625,12.58,12.62,4860.0
2016-12-09,12.605,12.705,12.605,12.695,106146.0
2016-12-12,12.71,12.74,12.67,12.705,66159.0
2016-12-13,12.67,12.715,12.65,12.66,15924.0
2016-12-14,12.765,12.765,12.735,12.735,14207.0
2016-12-15,12.62,12.715,12.62,12.715,8537.0
2016-12-16,12.67,12.705,12.625,12.625,12613.0
2016-12-19,12.725,12.78,12.725,12.77,13376.0
2016-12-20,12.77,12.85,12.77,12.815,6353.0
2016-12-21,12.835,12.88,12.835,12.86,101088.0
2016-12-22,12.845,12.915,12.845,12.91,5149.0
2016-12-23,12.9,12.92,12.85,12.9,2921.0
2016-12-28,12.98,12.99,12.955,12.96,9096.0
2016-12-29,13.085,13.085,12.955,13.01,5176.0
2016-12-30,13.0,13.0,13.0,13.0,1450.0
2017-01-03,13.0,13.17,13.0,13.165,7887.0
2017-01-04,13.18,13.185,13.155,13.18,3747.0
2017-01-05,13.2,13.2,13.175,13.19,2895.0
2017-01-06,13.2,13.205,13.185,13.205,8463.0
2017-01-09,13.23,13.375,13.23,13.345,13182.0
2017-01-10,13.255,13.255,13.22,13.235,15714.0
2017-01-11,13.195,13.27,13.195,13.215,1116.0
2017-01-12,13.27,13.285,13.27,13.28,1815.0
2017-01-13,13.32,13.32,13.095,13.105,3561.0
2017-01-16,13.155,13.175,13.155,13.165,7483.0
2017-01-17,13.05,13.05,13.045,13.045,1210.0
2017-01-18,12.93,12.96,12.915,12.945,1653.0
2017-01-19,13.05,13.05,12.91,12.96,997.0
2017-01-20,12.895,12.895,12.845,12.855,12909.0
2017-01-23,12.945,12.945,12.75,12.76,9958.0
2017-01-24,12.735,12.785,12.73,12.73,11518.0
2017-01-25,12.895,12.895,12.845,12.845,989.0
2017-01-27,12.965,12.98,12.945,12.98,4067.0
2017-01-30,12.985,12.985,12.82,12.845,10831.0
2017-01-31,12.78,12.825,12.775,12.78,5444.0
2017-02-01,12.78,12.825,12.77,12.825,11059.0
2017-02-02,12.895,12.895,12.84,12.84,2598.0
2017-02-03,12.84,12.84,12.785,12.79,5201.0
2017-02-06,12.84,12.84,12.775,12.785,12558.0
2017-02-07,12.77,12.77,12.665,12.72,8334.0
2017-02-08,12.8,12.845,12.785,12.825,6273.0
2017-02-09,12.86,12.87,12.815,12.87,10193.0
2017-02-10,12.935,13.025,12.935,13.015,9245.0
2017-02-13,13.085,13.13,13.085,13.115,12709.0
2017-02-14,13.135,13.175,13.125,13.175,5636.0
2017-02-15,13.215,13.245,13.215,13.22,4220.0
2017-02-16,13.21,13.23,13.195,13.215,17706.0
2017-02-17,13.225,13.23,13.19,13.2,14580.0
2017-02-20,13.27,13.27,13.17,13.205,4862.0
2017-02-21,13.265,13.265,13.18,13.225,11810.0
2017-02-22,13.335,13.335,13.255,13.28,168249.0
2017-02-23,13.32,13.325,13.235,13.305,21143.0
2017-02-24,13.23,13.23,13.225,13.225,5753.0
2017-02-27,13.235,13.245,13.185,13.245,2854.0
2017-02-28,13.24,13.295,13.225,13.225,6050.0
2017-03-01,13.155,13.2,13.135,13.195,8476.0
2017-03-02,13.365,13.365,13.345,13.36,18486.0
2017-03-03,13.23,13.235,13.195,13.22,12329.0
2017-03-06,13.235,13.28,13.235,13.26,8502.0
2017-03-07,13.32,13.345,13.245,13.325,10359.0
2017-03-08,13.295,13.355,13.295,13.35,12578.0
2017-03-09,13.36,13.4,13.35,13.365,87975.0
2017-03-10,13.47,13.5,13.39,13.485,20048.0
2017-03-13,13.44,13.465,13.44,13.455,8584.0
2017-03-14,13.41,13.41,13.41,13.41,369.0
2017-03-15,13.37,13.44,13.34,13.365,7793.0
2017-03-16,13.485,13.5,13.395,13.395,10725.0
2017-03-17,13.435,13.505,13.435,13.495,9922.0
2017-03-20,13.44,13.44,13.38,13.38,8745.0
2017-03-21,13.385,13.385,13.35,13.355,8866.0
2017-03-22,13.275,13.275,13.14,13.14,56719.0
2017-03-23,13.14,13.165,13.13,13.165,121537.0
2017-03-24,13.295,13.32,13.275,13.29,13760.0
2017-03-27,13.19,13.28,13.155,13.28,12009.0
2017-03-28,13.455,13.47,13.455,13.47,1707.0
2017-03-29,13.495,13.62,13.495,13.62,14119.0
2017-03-30,13.655,13.685,13.655,13.685,6327.0
2017-03-31,13.675,13.705,13.675,13.705,5444.0
2017-04-03,13.615,13.615,13.535,13.58,7497.0
2017-04-04,13.59,13.59,13.52,13.535,6565.0
2017-04-05,13.54,13.54,13.46,13.47,192241.0
2017-04-06,13.49,13.49,13.42,13.46,13010.0
2017-04-07,13.535,13.535,13.425,13.445,6811.0
2017-04-10,13.535,13.585,13.535,13.585,14397.0
2017-04-11,13.625,13.71,13.625,13.69,21620.0
2017-04-12,13.68,13.69,13.64,13.685,12241.0
2017-04-13,13.55,13.59,13.55,13.58,4245.0
2017-04-18,13.575,13.575,13.41,13.455,16538.0
2017-04-19,13.41,13.42,13.365,13.385,8960.0
2017-04-20,13.405,13.45,13.4,13.435,389637.0
2017-04-21,13.58,13.58,13.495,13.51,12238.0
2017-04-24,13.61,13.61,13.555,13.61,6709.0
2017-04-26,13.63,13.71,13.63,13.71,6336.0
2017-04-27,13.68,13.725,13.68,13.72,11166.0
2017-04-28,13.7,13.74,13.685,13.72,7194.0
2017-05-01,13.75,13.845,13.735,13.775,15589.0
2017-05-02,13.82,13.82,13.765,13.78,3188.0
2017-05-03,13.83,13.83,13.675,13.69,17900.0
2017-05-04,13.76,13.76,13.635,13.665,14080.0
2017-05-05,13.69,13.7,13.59,13.625,14906.0
2017-05-08,13.735,13.735,13.665,13.68,14601.0
2017-05-09,13.61,13.62,13.58,13.6,5664.0
2017-05-10,13.515,13.685,13.48,13.635,16506.0
2017-05-11,13.725,13.74,13.635,13.635,53891.0
2017-05-12,13.585,13.635,13.49,13.51,23387.0
2017-05-15,13.55,13.585,13.54,13.565,4944.0
2017-05-16,13.665,13.69,13.61,13.62,22065.0
2017-05-17,13.55,13.555,13.475,13.555,151478.0
2017-05-18,13.375,13.39,13.305,13.38,11765.0
2017-05-19,13.375,13.375,13.345,13.345,4409.0
2017-05-22,13.45,13.47,13.435,13.46,13433.0
2017-05-23,13.465,13.465,13.41,13.43,2003.0
2017-05-24,13.43,13.455,13.395,13.4,11627.0
2017-05-25,13.385,13.43,13.355,13.43,19507.0
2017-05-26,13.375,13.375,13.335,13.35,9945.0
2017-05-29,13.275,13.335,13.235,13.245,20046.0
2017-05-30,13.225,13.31,13.2,13.295,327653.0
2017-05-31,13.31,13.325,13.3,13.31,14422.0
2017-06-01,13.335,13.34,13.285,13.31,15477.0
2017-06-02,13.44,13.475,13.395,13.455,11236.0
2017-06-05,13.31,13.31,13.285,13.285,11252.0
2017-06-06,13.205,13.205,13.115,13.115,17203.0
2017-06-07,13.115,13.13,13.04,13.11,182440.0
2017-06-08,13.065,13.11,13.015,13.105,63262.0
2017-06-09,13.07,13.17,13.07,13.17,6859.0
2017-06-13,13.22,13.32,13.205,13.32,19113.0
2017-06-14,13.43,13.495,13.43,13.495,23803.0
2017-06-15,13.365,13.41,13.32,13.33,16676.0
2017-06-16,13.39,13.425,13.36,13.36,2502.0
2017-06-19,13.395,13.455,13.395,13.43,8529.0
2017-06-20,13.435,13.44,13.41,13.41,3247.0
2017-06-21,13.225,13.24,13.12,13.12,13187.0
2017-06-22,13.175,13.28,13.17,13.27,91539.0
2017-06-23,13.295,13.295,13.18,13.22,23737.0
2017-06-26,13.305,13.305,13.23,13.26,29692.0
2017-06-27,13.21,13.27,13.2,13.255,30522.0
2017-06-28,13.255,13.335,13.255,13.315,17709.0
2017-06-29,13.58,13.59,13.535,13.59,20186.0
2017-06-30,13.515,13.515,13.42,13.42,15886.0
2017-07-03,13.42,13.43,13.345,13.35,21656.0
2017-07-04,13.475,13.625,13.475,13.61,20437.0
2017-07-05,13.61,13.62,13.57,13.61,20516.0
2017-07-06,13.515,13.545,13.485,13.485,11912.0
2017-07-07,13.435,13.435,13.34,13.42,9537.0
2017-07-10,13.425,13.525,13.425,13.495,8451.0
2017-07-11,13.46,13.55,13.46,13.535,15498.0
2017-07-12,13.435,13.435,13.375,13.395,15199.0
2017-07-13,13.5,13.54,13.495,13.53,11858.0
2017-07-14,13.61,13.635,13.565,13.565,18698.0
2017-07-17,13.575,13.595,13.515,13.575,7730.0
2017-07-18,13.455,13.46,13.335,13.34,28111.0
2017-07-19,13.52,13.54,13.48,13.53,18347.0
2017-07-20,13.61,13.61,13.565,13.6,14434.0
2017-07-21,13.445,13.515,13.445,13.515,4041.0
2017-07-24,13.39,13.39,13.32,13.38,40547.0
2017-07-25,13.485,13.525,13.45,13.525,3955.0
2017-07-26,13.61,13.61,13.57,13.59,29288.0
2017-07-27,13.64,13.64,13.59,13.605,6116.0
2017-07-28,13.46,13.46,13.375,13.38,59095.0
2017-07-31,13.345,13.51,13.345,13.475,11055.0
2017-08-01,13.39,13.57,13.39,13.565,3563.0
2017-08-02,13.56,13.56,13.48,13.48,23988.0
2017-08-03,13.485,13.485,13.385,13.385,10900.0
2017-08-04,13.38,13.415,13.36,13.375,8781.0
2017-08-07,13.46,13.52,13.46,13.51,14098.0
2017-08-08,13.455,13.46,13.38,13.43,16950.0
2017-08-09,13.41,13.495,13.41,13.49,8141.0
2017-08-10,13.485,13.535,13.45,13.45,5373.0
2017-08-11,13.32,13.32,13.265,13.27,21852.0
2017-08-14,13.345,13.41,13.345,13.4,4425.0
2017-08-15,13.455,13.505,13.455,13.495,17190.0
2017-08-16,13.565,13.57,13.535,13.555,2684.0
2017-08-17,13.62,13.62,13.495,13.545,4410.0
2017-08-18,13.375,13.4,13.37,13.39,3355.0
2017-08-21,13.385,13.4,13.365,13.375,12150.0
2017-08-22,13.425,13.47,13.425,13.47,9570.0
2017-08-23,13.495,13.495,13.4,13.435,12805.0
2017-08-24,13.4,13.505,13.4,13.48,7095.0
2017-08-25,13.47,13.515,13.47,13.51,8367.0
2017-08-28,13.495,13.495,13.39,13.42,7806.0
2017-08-29,13.405,13.405,13.26,13.29,48927.0
2017-08-30,13.345,13.36,13.295,13.32,11452.0
2017-08-31,13.345,13.435,13.345,13.425,12360.0
2017-09-01,13.49,13.49,13.42,13.435,8756.0
2017-09-04,13.415,13.43,13.37,13.395,7174.0
2017-09-05,13.35,13.38,13.315,13.37,20102.0
2017-09-06,13.265,13.335,13.265,13.28,32358.0
2017-09-07,13.345,13.365,13.3,13.3,6761.0
2017-09-08,13.3,13.305,13.245,13.245,3363.0
2017-09-11,13.355,13.425,13.35,13.41,12529.0
2017-09-12,13.49,13.55,13.49,13.53,15234.0
2017-09-13,13.575,13.6,13.515,13.515,12972.0
2017-09-14,13.535,13.535,13.515,13.515,7749.0
2017-09-15,13.45,13.47,13.395,13.435,3790.0
2017-09-18,13.53,13.53,13.485,13.485,2903.0
2017-09-19,13.54,13.545,13.52,13.545,10609.0
2017-09-20,13.495,13.495,13.42,13.425,12244.0
2017-09-21,13.405,13.405,13.315,13.335,11864.0
2017-09-22,13.38,13.415,13.38,13.415,2578.0
2017-09-25,13.515,13.515,13.435,13.445,8223.0
2017-09-26,13.515,13.515,13.38,13.415,26047.0
2017-09-27,13.38,13.385,13.345,13.355,9751.0
2017-09-28,13.465,13.465,13.4,13.41,14064.0
2017-09-29,13.37,13.45,13.37,13.44,3939.0
2017-10-02,13.475,13.615,13.475,13.57,5583.0
2017-10-03,13.515,13.515,13.5,13.51,6387.0
2017-10-04,13.46,13.46,13.38,13.41,11528.0
2017-10-05,13.44,13.44,13.375,13.395,18618.0
2017-10-06,13.465,13.485,13.445,13.485,4548.0
2017-10-09,13.54,13.625,13.54,13.61,11796.0
2017-10-10,13.58,13.585,13.545,13.565,5310.0
2017-10-11,13.605,13.635,13.605,13.62,6720.0
2017-10-12,13.635,13.72,13.6,13.655,18892.0
2017-10-13,13.715,13.735,13.675,13.735,4200.0
2017-10-16,13.82,13.82,13.785,13.795,2917.0
2017-10-17,13.82,13.895,13.82,13.885,124429.0
2017-10-18,13.85,13.86,13.82,13.845,9190.0
2017-10-19,13.845,13.88,13.845,13.865,7493.0
2017-10-20,13.825,13.96,13.825,13.915,21638.0
2017-10-23,13.96,13.96,13.89,13.93,13854.0
2017-10-24,13.92,13.93,13.875,13.93,1562.0
2017-10-25,13.94,13.94,13.865,13.865,18511.0
2017-10-26,13.835,13.835,13.835,13.835,923.0
2017-10-27,13.895,13.905,13.765,13.87,9998.0
2017-10-30,13.855,13.865,13.83,13.86,8706.0
2017-10-31,13.82,13.855,13.78,13.78,11132.0
2017-11-01,13.825,13.875,13.81,13.855,8984.0
2017-11-02,13.87,13.89,13.8,13.82,10080.0
2017-11-03,13.845,13.9,13.845,13.88,13087.0
2017-11-06,13.89,13.89,13.855,13.855,24097.0
2017-11-07,13.925,13.97,13.925,13.945,2843.0
2017-11-08,13.97,14.005,13.97,13.995,13361.0
2017-11-09,14.065,14.075,14.025,14.075,21317.0
2017-11-10,14.05,14.055,14.04,14.05,296074.0
2017-11-13,14.05,14.095,14.05,14.06,18158.0
2017-11-14,14.06,14.06,13.955,13.97,21000.0
2017-11-15,13.925,13.94,13.915,13.92,8938.0
2017-11-16,13.89,13.945,13.88,13.945,8852.0
2017-11-17,14.01,14.01,13.97,13.985,3972.0
2017-11-20,13.89,13.935,13.875,13.935,14141.0
2017-11-21,13.95,13.975,13.945,13.97,27900.0
2017-11-22,13.995,14.025,13.97,14.01,27220.0
2017-11-23,14.0,14.0,13.965,13.965,3639.0
2017-11-24,13.895,13.93,13.895,13.925,5393.0
2017-11-27,14.005,14.005,13.945,13.965,5651.0
2017-11-28,13.945,14.0,13.945,13.97,18188.0
2017-11-29,14.035,14.05,14.03,14.035,17696.0
2017-11-30,13.91,13.97,13.86,13.935,104122.0
2017-12-01,13.925,14.01,13.925,13.955,207467.0
2017-12-04,14.0,14.0,13.895,13.91,13248.0
2017-12-05,13.9,13.9,13.89,13.89,5338.0
2017-12-06,13.84,13.875,13.81,13.875,13062.0
2017-12-07,13.91,13.96,13.89,13.95,12890.0
2017-12-08,13.96,13.985,13.95,13.95,24353.0
2017-12-11,14.0,14.005,13.975,13.995,7790.0
2017-12-12,13.97,14.03,13.97,13.99,27792.0
2017-12-13,14.035,14.045,13.985,14.0,22433.0
2017-12-14,14.025,14.055,13.99,13.99,19450.0
2017-12-15,13.95,13.96,13.92,13.95,18297.0
2017-12-18,13.995,14.005,13.99,13.99,165915.0
2017-12-19,14.05,14.06,14.025,14.06,10271.0
2017-12-20,14.005,14.05,13.985,14.04,15006.0
2017-12-21,13.99,14.0,13.97,13.97,10530.0
2017-12-22,13.985,14.025,13.985,13.99,2861.0
2017-12-27,13.99,14.01,13.98,13.985,17918.0
2017-12-28,14.06,14.06,14.06,14.06,180.0
2017-12-29,14.045,14.055,14.02,14.02,12932.0
2018-01-02,14.06,14.06,13.99,14.0,11909.0
2018-01-03,14.045,14.055,14.045,14.045,3200.0
2018-01-04,14.065,14.065,14.035,14.035,8039.0
2018-01-05,14.14,14.15,14.14,14.14,772.0
2018-01-08,14.205,14.21,14.175,14.205,9965.0
2018-01-09,14.215,14.22,14.21,14.21,10412.0
2018-01-10,14.225,14.225,14.125,14.13,13290.0
2018-01-11,14.11,14.11,14.05,14.055,5213.0
2018-01-12,14.07,14.11,14.06,14.11,12709.0
2018-01-15,14.04,14.095,14.04,14.055,3768.0
2018-01-16,14.06,14.06,13.97,14.0,5878.0
2018-01-17,13.935,13.935,13.905,13.905,6776.0
2018-01-18,14.01,14.01,13.94,13.94,6954.0
2018-01-19,13.945,13.945,13.885,13.895,2277.0
2018-01-22,13.945,13.945,13.865,13.865,4300.0
2018-01-23,13.87,13.945,13.87,13.94,1613.0
2018-01-24,13.98,14.005,13.87,13.87,5714.0
2018-01-25,13.935,13.955,13.935,13.945,51215.0
2018-01-29,14.01,14.07,14.0,14.07,13664.0
2018-01-30,13.995,14.035,13.945,13.99,12570.0
2018-01-31,13.895,13.975,13.885,13.97,73512.0
2018-02-01,14.025,14.1,14.02,14.1,5870.0
2018-02-02,14.07,14.13,14.06,14.12,9735.0
2018-02-05,13.96,13.98,13.935,13.965,15118.0
2018-02-06,13.665,13.665,13.395,13.505,352478.0
2018-02-07,13.665,13.74,13.6,13.6,16823.0
2018-02-08,13.545,13.67,13.53,13.64,26252.0
2018-02-09,13.455,13.575,13.455,13.575,50336.0
2018-02-12,13.495,13.54,13.48,13.54,10924.0
2018-02-13,13.59,13.6,13.535,13.565,7385.0
2018-02-14,13.605,13.61,13.55,13.55,4213.0
2018-02-15,13.635,13.73,13.6,13.71,10254.0
2018-02-16,13.82,13.82,13.73,13.73,1192.0
2018-02-19,13.745,13.825,13.74,13.8,7378.0
2018-02-20,13.775,13.835,13.775,13.835,21970.0
2018-02-21,13.88,13.88,13.84,13.88,12426.0
2018-02-22,13.87,13.94,13.87,13.94,2873.0
2018-02-23,13.935,14.1,13.935,14.1,20081.0
2018-02-26,14.125,14.125,14.075,14.1,25200.0
2018-02-27,14.2,14.23,14.165,14.165,408496.0
2018-02-28,14.155,14.155,14.07,14.07,34142.0
2018-03-01,14.035,14.035,13.995,13.995,4703.0
2018-03-02,13.945,13.945,13.835,13.855,21379.0
2018-03-05,13.835,13.845,13.79,13.795,49155.0
2018-03-06,13.96,13.975,13.955,13.96,2427.0
2018-03-07,13.85,13.85,13.79,13.82,7865.0
2018-03-08,13.895,13.905,13.86,13.9,4531.0
2018-03-09,13.9,14.015,13.9,14.015,40496.0
2018-03-12,14.075,14.115,14.075,14.085,15577.0
2018-03-13,14.015,14.015,13.97,13.99,3230.0
2018-03-14,13.97,13.97,13.885,13.895,10109.0
2018-03-15,13.795,13.895,13.795,13.825,17320.0
2018-03-16,13.88,13.89,13.88,13.89,874.0
2018-03-19,13.925,13.925,13.83,13.88,7905.0
2018-03-20,13.815,13.835,13.805,13.81,7914.0
2018-03-21,13.865,13.865,13.83,13.855,8595.0
2018-03-22,13.8,13.83,13.75,13.795,16490.0
2018-03-23,13.625,13.64,13.515,13.52,16469.0
2018-03-26,13.415,13.445,13.415,13.44,10118.0
2018-03-27,13.53,13.53,13.49,13.51,35700.0
2018-03-28,13.475,13.5,13.44,13.46,10304.0
2018-03-29,13.505,13.51,13.43,13.43,7579.0
2018-04-03,13.305,13.365,13.305,13.34,4637.0
2018-04-04,13.41,13.41,13.295,13.32,16796.0
2018-04-05,13.385,13.47,13.385,13.455,4537.0
2018-04-06,13.44,13.44,13.415,13.415,1018.0
2018-04-09,13.385,13.46,13.38,13.405,12848.0
2018-04-10,13.435,13.6,13.405,13.6,9397.0
2018-04-11,13.575,13.575,13.505,13.505,4217.0
2018-04-12,13.5,13.545,13.445,13.455,5511.0
2018-04-13,13.485,13.525,13.485,13.525,3589.0
2018-04-16,13.535,13.585,13.51,13.51,23724.0
2018-04-17,13.515,13.525,13.5,13.52,16789.0
2018-04-18,13.485,13.535,13.485,13.52,5325.0
2018-04-19,13.585,13.585,13.485,13.485,7384.0
2018-04-20,13.51,13.59,13.49,13.49,5564.0
2018-04-23,13.57,13.57,13.565,13.565,4516.0
2018-04-24,13.615,13.715,13.615,13.71,36139.0
2018-04-26,13.705,13.715,13.565,13.565,5632.0
2018-04-27,13.625,13.66,13.575,13.66,11773.0
2018-04-30,13.72,13.81,13.72,13.785,27389.0
2018-05-01,13.795,13.875,13.795,13.875,7562.0
2018-05-02,13.89,13.96,13.89,13.95,22059.0
2018-05-03,14.04,14.085,14.04,14.085,4903.0
2018-05-04,14.11,14.11,13.96,13.96,14335.0
2018-05-07,14.05,14.05,13.975,13.975,141962.0
2018-05-08,14.03,14.085,14.005,14.04,9974.0
2018-05-09,14.01,14.065,13.99,14.05,5316.0
2018-05-10,14.09,14.115,14.0,14.0,15627.0
2018-05-11,14.035,14.05,14.01,14.03,13322.0
2018-05-14,14.025,14.09,14.025,14.065,81145.0
2018-05-15,14.09,14.095,14.01,14.01,4858.0
2018-05-16,14.065,14.11,14.065,14.1,6993.0
2018-05-17,14.035,14.07,14.035,14.06,9849.0
2018-05-18,14.115,14.115,14.02,14.03,55810.0
2018-05-21,13.99,14.005,13.96,14.005,13856.0
2018-05-22,13.915,13.92,13.855,13.855,11633.0
2018-05-23,13.925,13.925,13.87,13.88,19546.0
2018-05-24,13.8,13.84,13.8,13.81,6673.0
2018-05-25,13.81,13.89,13.81,13.89,16236.0
2018-05-28,13.82,13.845,13.82,13.845,3669.0
2018-05-29,13.875,13.91,13.855,13.885,9898.0
2018-05-30,13.805,13.805,13.75,13.77,9719.0
2018-05-31,13.845,13.91,13.78,13.78,46134.0
2018-06-01,13.78,13.78,13.71,13.715,4162.0
2018-06-04,13.8,13.8,13.74,13.74,4844.0
2018-06-05,13.72,13.74,13.685,13.74,14850.0
2018-06-06,13.73,13.74,13.71,13.71,2870.0
2018-06-07,13.835,13.835,13.785,13.835,13074.0
2018-06-08,13.755,13.795,13.755,13.765,8060.0
2018-06-12,13.75,13.755,13.715,13.73,4876.0
2018-06-13,13.8,13.875,13.705,13.725,13472.0
2018-06-14,13.67,13.735,13.67,13.715,3585.0
2018-06-15,13.82,13.965,13.82,13.95,21860.0
2018-06-18,14.01,14.04,13.965,14.035,32829.0
2018-06-19,14.07,14.07,14.04,14.04,9590.0
2018-06-20,14.135,14.145,14.075,14.12,11397.0
2018-06-21,14.085,14.32,14.085,14.29,6164.0
2018-06-22,14.315,14.355,14.315,14.34,6540.0
2018-06-25,14.335,14.335,14.265,14.265,18476.0
2018-06-26,14.225,14.3,14.215,14.28,5505.0
2018-06-27,14.245,14.245,14.235,14.235,2467.0
2018-06-28,14.28,14.32,14.28,14.315,4197.0
2018-06-29,14.37,14.37,14.305,14.305,2739.0
2018-07-02,14.305,14.335,14.285,14.305,5534.0
2018-07-03,14.245,14.345,14.245,14.345,1955.0
2018-07-04,14.215,14.255,14.215,14.245,7232.0
2018-07-05,14.32,14.39,14.32,14.375,14885.0
2018-07-06,14.43,14.54,14.43,14.54,4465.0
2018-07-09,14.575,14.575,14.56,14.565,4483.0
2018-07-10,14.5,14.5,14.45,14.495,6351.0
2018-07-11,14.4,14.4,14.29,14.29,1772.0
2018-07-12,14.35,14.465,14.35,14.455,10843.0
2018-07-13,14.485,14.485,14.365,14.415,17178.0
2018-07-16,14.46,14.46,14.355,14.38,7692.0
2018-07-17,14.36,14.4,14.33,14.33,16486.0
2018-07-18,14.385,14.425,14.385,14.425,264.0
2018-07-19,14.44,14.485,14.44,14.485,2366.0
2018-07-20,14.515,14.515,14.455,14.475,10286.0
2018-07-23,14.51,14.51,14.355,14.375,27351.0
2018-07-24,14.42,14.465,14.42,14.435,11400.0
2018-07-25,14.46,14.46,14.41,14.41,5943.0
2018-07-26,14.38,14.39,14.295,14.375,16296.0
2018-07-27,14.485,14.52,14.485,14.515,12376.0
2018-07-30,14.44,14.47,14.43,14.47,16639.0
2018-07-31,14.52,14.52,14.48,14.515,9971.0
2018-08-01,14.475,14.48,14.425,14.435,8425.0
2018-08-02,14.45,14.45,14.38,14.39,13754.0
2018-08-03,14.42,14.42,14.315,14.315,9458.0
2018-08-06,14.365,14.405,14.365,14.405,6891.0
2018-08-07,14.42,14.42,14.355,14.365,31777.0
2018-08-08,14.375,14.455,14.375,14.44,65522.0
2018-08-09,14.465,14.565,14.465,14.565,3150.0
2018-08-10,14.535,14.545,14.5,14.535,19345.0
2018-08-13,14.48,14.49,14.445,14.47,7351.0
2018-08-14,14.535,14.61,14.535,14.595,9340.0
2018-08-15,14.59,14.675,14.59,14.675,14583.0
2018-08-16,14.64,14.75,14.64,14.735,9739.0
2018-08-17,14.735,14.775,14.735,14.775,28798.0
2018-08-20,14.775,14.775,14.72,14.745,11480.0
2018-08-21,14.64,14.64,14.6,14.6,1210.0
2018-08-22,14.555,14.56,14.52,14.54,6492.0
2018-08-23,14.46,14.54,14.46,14.54,83.0
2018-08-24,14.46,14.485,14.415,14.455,22553.0
2018-08-27,14.36,14.435,14.36,14.435,11675.0
2018-08-28,14.475,14.555,14.475,14.545,7542.0
2018-08-29,14.595,14.6,14.59,14.6,2523.0
2018-08-30,14.6,14.745,14.6,14.7,11350.0
2018-08-31,14.675,14.675,14.645,14.645,4213.0
2018-09-03,14.61,14.61,14.58,14.58,13577.0
2018-09-04,14.505,14.505,14.46,14.47,23529.0
2018-09-05,14.455,14.455,14.335,14.375,16638.0
2018-09-06,14.25,14.325,14.25,14.285,11589.0
2018-09-07,14.22,14.255,14.215,14.255,4719.0
2018-09-10,14.225,14.25,14.215,14.235,13705.0
2018-09-11,14.215,14.34,14.215,14.335,18733.0
2018-09-12,14.21,14.335,14.2,14.28,19404.0
2018-09-13,14.22,14.22,14.155,14.22,795.0
2018-09-14,14.205,14.22,14.18,14.215,5744.0
2018-09-17,14.255,14.3,14.245,14.29,17138.0
2018-09-18,14.285,14.295,14.24,14.24,1990.0
2018-09-19,14.32,14.335,14.24,14.24,841.0
2018-09-20,14.295,14.3,14.275,14.29,17479.0
2018-09-21,14.29,14.365,14.29,14.33,5725.0
2018-09-24,14.29,14.315,14.29,14.3,4213.0
2018-09-25,14.265,14.27,14.245,14.26,11765.0
2018-09-26,14.235,14.235,14.21,14.21,9655.0
2018-09-27,14.435,14.435,14.35,14.35,21606.0
2018-09-28,14.385,14.515,14.385,14.395,7436.0
2018-10-01,14.39,14.39,14.29,14.295,5799.0
2018-10-02,14.225,14.225,14.16,14.225,2020.0
2018-10-03,14.185,14.215,14.175,14.195,15866.0
2018-10-04,14.255,14.305,14.255,14.295,1408.0
2018-10-05,14.255,14.355,14.245,14.285,3809.0
2018-10-08,14.255,14.255,14.14,14.19,7869.0
2018-10-09,14.095,14.1,14.0,14.01,2921.0
2018-10-10,14.015,14.03,13.985,14.03,8588.0
2018-10-11,13.8,13.85,13.695,13.725,10338.0
2018-10-12,13.58,13.66,13.58,13.64,5447.0
2018-10-15,13.615,13.615,13.405,13.405,11839.0
2018-10-16,13.57,13.57,13.515,13.555,10457.0
2018-10-17,13.635,13.71,13.635,13.695,12456.0
2018-10-18,13.71,13.785,13.71,13.775,4974.0
2018-10-19,13.75,13.775,13.75,13.76,3077.0
2018-10-22,13.745,13.765,13.74,13.75,5965.0
2018-10-23,13.645,13.645,13.595,13.605,13141.0
2018-10-24,13.63,13.65,13.57,13.575,9984.0
2018-10-25,13.405,13.405,13.23,13.23,9009.0
2018-10-26,13.235,13.26,13.145,13.145,13635.0
2018-10-29,13.275,13.39,13.275,13.275,10299.0
2018-10-30,13.34,13.545,13.315,13.505,100736.0
2018-10-31,13.58,13.64,13.515,13.515,25879.0
2018-11-01,13.62,13.665,13.535,13.535,24992.0
2018-11-02,13.535,13.56,13.485,13.5,4414.0
2018-11-05,13.54,13.66,13.54,13.61,13618.0
2018-11-06,13.65,13.725,13.65,13.725,9984.0
2018-11-07,13.74,13.785,13.69,13.785,3286.0
2018-11-08,13.825,13.86,13.79,13.825,2369.0
2018-11-09,13.99,13.99,13.615,13.99,9278.0
2018-11-12,13.8,13.845,13.79,13.84,5366.0
2018-11-13,13.73,13.73,13.675,13.675,8357.0
2018-11-14,13.65,13.65,13.475,13.65,926.0
2018-11-15,13.455,13.5,13.365,13.375,12402.0
2018-11-16,13.505,13.515,13.485,13.49,6211.0
2018-11-19,13.415,13.415,13.295,13.3,1982.0
2018-11-20,13.32,13.32,13.235,13.3,10822.0
2018-11-21,13.165,13.32,13.105,13.32,8081.0
2018-11-22,13.335,13.365,13.33,13.365,46275.0
2018-11-23,13.36,13.52,13.36,13.51,18560.0
2018-11-26,13.475,13.475,13.39,13.41,3508.0
2018-11-27,13.42,13.58,13.42,13.58,2461.0
2018-11-28,13.595,13.61,13.55,13.61,4477.0
2018-11-29,13.695,13.695,13.67,13.67,3142.0
2018-11-30,13.635,13.635,13.485,13.53,5836.0
2018-12-03,13.64,13.67,13.63,13.64,10600.0
2018-12-04,13.56,13.59,13.495,13.535,2636.0
2018-12-05,13.28,13.345,13.255,13.345,6192.0
2018-12-06,13.24,13.305,13.24,13.285,751.0
2018-12-07,13.43,13.43,13.325,13.33,4569.0
2018-12-10,13.145,13.145,12.985,12.985,7818.0
2018-12-11,13.02,13.04,12.96,12.97,8083.0
2018-12-12,13.06,13.215,13.06,13.185,2768.0
2018-12-13,13.245,13.32,13.245,13.295,800.0
2018-12-14,13.205,13.205,13.125,13.135,8735.0
2018-12-17,13.08,13.195,13.065,13.18,5281.0
2018-12-18,13.06,13.095,12.995,13.07,12353.0
2018-12-19,13.03,13.075,13.0,13.05,10104.0
2018-12-20,13.05,13.06,12.97,12.97,4296.0
2018-12-21,12.96,12.96,12.655,12.68,27041.0
2018-12-24,12.64,12.82,12.625,12.82,8363.0
2018-12-27,12.98,13.005,12.975,12.975,630.0
2018-12-28,13.21,13.22,13.21,13.22,3556.0
2018-12-31,13.435,13.435,13.42,13.435,1267.0
2019-01-02,13.295,13.295,13.15,13.15,1818.0
2019-01-03,13.19,13.19,13.19,13.19,7.0
2019-01-04,13.19,13.19,13.115,13.135,112681.0
2019-01-07,13.335,13.4,13.335,13.35,19280.0
2019-01-08,13.47,13.48,13.47,13.48,461.0
2019-01-09,13.485,13.565,13.485,13.555,6447.0
2019-01-10,13.57,13.57,13.535,13.535,11215.0
2019-01-11,13.585,13.615,13.55,13.55,9319.0
2019-01-14,13.565,13.58,13.52,13.535,42277.0
2019-01-15,13.58,13.62,13.555,13.62,31383.0
2019-01-16,13.62,13.68,13.62,13.68,532.0
2019-01-17,13.71,13.735,13.705,13.72,7704.0
2019-01-18,13.76,13.805,13.76,13.795,6389.0
2019-01-21,13.845,13.85,13.845,13.85,2685.0
2019-01-22,13.79,13.79,13.675,13.685,2299.0
2019-01-23,13.7,13.7,13.645,13.645,6106.0
2019-01-24,13.665,13.73,13.665,13.73,3102.0
2019-01-25,13.815,13.87,13.81,13.87,3785.0
2019-01-29,13.73,13.74,13.72,13.725,7250.0
2019-01-30,13.765,13.775,13.72,13.775,459.0
2019-01-31,13.76,13.76,13.695,13.695,6375.0
2019-02-01,13.665,13.7,13.66,13.69,9235.0
2019-02-04,13.625,13.725,13.625,13.725,1333.0
2019-02-05,14.015,14.22,14.015,14.18,6988.0
2019-02-06,14.17,14.24,14.17,14.17,10036.0
2019-02-07,14.31,14.35,14.29,14.35,2790.0
2019-02-08,14.27,14.34,14.25,14.29,6526.0
2019-02-11,14.19,14.205,14.19,14.205,299.0
2019-02-12,14.21,14.31,14.21,14.265,2946.0
2019-02-13,14.365,14.395,14.29,14.31,13026.0
2019-02-14,14.31,14.31,14.265,14.265,3439.0
2019-02-15,14.265,14.31,14.255,14.285,11158.0
2019-02-18,14.32,14.4,14.31,14.32,10478.0
2019-02-19,14.375,14.44,14.36,14.44,1793.0
2019-02-20,14.47,14.47,14.335,14.345,2587.0
2019-02-21,14.44,14.575,14.425,14.535,14283.0
2019-02-22,14.535,14.655,14.535,14.63,21329.0
2019-02-25,14.65,14.655,14.565,14.565,9894.0
2019-02-26,14.555,14.555,14.495,14.495,5129.0
2019-02-27,14.57,14.62,14.56,14.575,9304.0
2019-02-28,14.63,14.67,14.57,14.67,11219.0
2019-03-01,14.705,14.78,14.705,14.775,13779.0
2019-03-04,14.86,14.88,14.84,14.84,9022.0
2019-03-05,14.775,14.82,14.75,14.805,4018.0
2019-03-06,14.845,14.89,14.82,14.82,7558.0
2019-03-07,14.965,15.025,14.965,15.025,8018.0
2019-03-08,14.955,14.955,14.84,14.845,12728.0
2019-03-11,14.78,14.81,14.775,14.8,10153.0
2019-03-12,14.845,14.845,14.825,14.825,552.0
2019-03-13,14.75,14.75,14.685,14.71,10372.0
2019-03-14,14.775,14.775,14.695,14.705,22944.0
2019-03-15,14.77,14.775,14.715,14.775,8693.0
2019-03-18,14.77,14.785,14.71,14.71,10220.0
2019-03-19,14.78,14.78,14.71,14.755,4925.0
2019-03-20,14.63,14.63,14.63,14.63,1192.0
2019-03-21,14.63,14.63,14.53,14.53,1051.0
2019-03-22,14.67,14.72,14.67,14.695,2966.0
2019-03-25,14.53,14.53,14.51,14.525,14025.0
2019-03-26,14.495,14.545,14.495,14.53,4374.0
2019-03-27,14.495,14.53,14.45,14.525,7638.0
2019-03-28,14.62,14.755,14.59,14.755,6829.0
2019-03-29,14.8,14.815,14.8,14.81,1419.0
2019-04-01,14.85,14.9,14.85,14.9,11725.0
2019-04-02,14.97,15.01,14.925,14.95,12642.0
2019-04-03,14.995,15.025,14.97,14.985,4084.0
2019-04-04,15.0,15.0,14.865,14.89,22508.0
2019-04-05,14.87,14.87,14.77,14.815,7702.0
2019-04-08,14.78,14.82,14.77,14.81,11966.0
2019-04-09,14.8,14.85,14.8,14.805,3359.0
2019-04-10,14.765,14.865,14.765,14.86,4540.0
2019-04-11,14.755,14.78,14.725,14.775,13634.0
2019-04-12,14.895,14.92,14.895,14.91,9154.0
2019-04-15,14.96,14.96,14.92,14.935,12258.0
2019-04-16,14.935,15.03,14.935,15.025,5646.0
2019-04-17,15.01,15.06,15.005,15.035,7915.0
2019-04-18,15.095,15.1,15.055,15.075,22270.0
2019-04-23,15.18,15.265,15.17,15.265,6214.0
2019-04-24,15.315,15.405,15.315,15.38,15906.0
2019-04-26,15.34,15.38,15.335,15.37,8101.0
2019-04-29,15.365,15.365,15.265,15.29,12220.0
2019-04-30,15.29,15.29,15.225,15.225,2513.0
2019-05-01,15.37,15.4,15.37,15.385,2736.0
2019-05-02,15.195,15.26,15.195,15.25,9846.0
2019-05-03,15.275,15.32,15.275,15.315,8224.0
2019-05-06,15.075,15.205,15.075,15.15,19007.0
2019-05-07,15.22,15.32,15.205,15.205,19837.0
2019-05-08,15.165,15.185,15.16,15.16,5210.0
2019-05-09,15.23,15.235,15.22,15.22,8390.0
2019-05-10,15.255,15.3,15.22,15.26,13650.0
2019-05-13,15.275,15.275,15.195,15.215,8681.0
2019-05-14,15.1,15.125,15.01,15.125,19645.0
2019-05-15,15.11,15.22,15.11,15.22,10940.0
2019-05-16,15.25,15.265,15.215,15.235,20501.0
2019-05-17,15.38,15.45,15.315,15.315,18560.0
2019-05-20,15.64,15.835,15.64,15.82,13686.0
2019-05-21,15.85,15.92,15.8,15.92,10468.0
2019-05-22,15.925,15.99,15.895,15.985,7500.0
2019-05-23,15.925,15.965,15.895,15.935,10663.0
2019-05-24,15.785,15.84,15.785,15.84,558.0
2019-05-27,15.81,15.84,15.81,15.825,5389.0
2019-05-28,15.855,15.925,15.855,15.925,5083.0
2019-05-29,15.79,15.79,15.735,15.785,4700.0
2019-05-30,15.665,15.705,15.665,15.685,4247.0
2019-05-31,15.65,15.695,15.65,15.675,6877.0
2019-06-03,15.53,15.625,15.465,15.475,5390.0
2019-06-04,15.475,15.505,15.455,15.505,3402.0
2019-06-05,15.585,15.66,15.585,15.605,15998.0
2019-06-06,15.6,15.665,15.6,15.665,4386.0
2019-06-07,15.725,15.77,15.72,15.72,31242.0
2019-06-11,15.905,15.95,15.855,15.95,9403.0
2019-06-12,15.985,15.985,15.95,15.95,7177.0
2019-06-13,15.96,15.96,15.865,15.865,18293.0
2019-06-14,15.855,15.855,15.84,15.84,1973.0
2019-06-17,15.82,15.895,15.82,15.85,4961.0
2019-06-18,15.86,15.9,15.86,15.88,5630.0
2019-06-19,15.925,16.075,15.925,16.07,4877.0
2019-06-20,16.08,16.13,16.025,16.13,7116.0
2019-06-21,16.14,16.165,16.075,16.075,16641.0
2019-06-24,16.07,16.105,16.02,16.105,17676.0
2019-06-25,16.06,16.11,16.04,16.075,4350.0
2019-06-26,16.025,16.05,16.015,16.015,17520.0
2019-06-27,16.16,16.18,16.16,16.16,1481.0
2019-06-28,16.24,16.24,16.14,16.165,9716.0
2019-07-01,16.235,16.245,16.185,16.205,9567.0
2019-07-02,16.285,16.285,16.15,16.15,4748.0
2019-07-03,16.135,16.26,16.115,16.26,13196.0
2019-07-04,16.31,16.38,16.31,16.38,16245.0
2019-07-05,16.6,16.6,16.335,16.4,11839.0
2019-07-08,16.4,16.4,16.22,16.23,7045.0
2019-07-09,16.155,16.17,16.12,16.16,15187.0
2019-07-10,16.24,16.265,16.195,16.24,15822.0
2019-07-11,16.16,16.245,16.16,16.245,1963.0
2019-07-12,16.22,16.265,16.2,16.225,3252.0
2019-07-15,16.11,16.18,16.075,16.14,17029.0
2019-07-16,16.12,16.12,16.085,16.085,8104.0
2019-07-17,16.075,16.16,16.04,16.145,10507.0
2019-07-18,16.17,16.17,16.015,16.015,9259.0
2019-07-19,16.115,16.245,16.115,16.21,7596.0
2019-07-22,16.245,16.27,16.185,16.215,14578.0
2019-07-23,16.25,16.325,16.25,16.3,7377.0
2019-07-24,16.38,16.48,16.38,16.465,6390.0
2019-07-25,16.525,16.575,16.52,16.53,4776.0
2019-07-26,16.555,16.555,16.475,16.495,9632.0
2019-07-29,16.565,16.605,16.49,16.53,10356.0
2019-07-30,16.66,16.665,16.595,16.615,8694.0
2019-07-31,16.565,16.57,16.445,16.445,4524.0
2019-08-01,16.445,16.505,16.375,16.425,5985.0
2019-08-02,16.41,16.41,16.245,16.245,15580.0
2019-08-05,16.285,16.285,16.015,16.03,12365.0
2019-08-06,15.75,15.75,15.555,15.675,11050.0
2019-08-07,15.655,15.775,15.62,15.755,25868.0
2019-08-08,15.64,15.76,15.555,15.75,9526.0
2019-08-09,15.83,15.85,15.76,15.85,12131.0
2019-08-12,15.795,15.85,15.77,15.78,11936.0
2019-08-13,15.815,15.885,15.805,15.805,6537.0
2019-08-14,15.94,15.945,15.825,15.845,12754.0
2019-08-15,15.7,15.7,15.46,15.465,19965.0
2019-08-16,15.46,15.54,15.455,15.52,7289.0
2019-08-19,15.62,15.69,15.62,15.675,10468.0
2019-08-20,15.785,15.795,15.705,15.76,13949.0
2019-08-21,15.705,15.725,15.65,15.7,3289.0
2019-08-22,15.78,15.795,15.73,15.77,6160.0
2019-08-23,15.745,15.81,15.72,15.755,11479.0
2019-08-26,15.445,15.545,15.43,15.5,7397.0
2019-08-27,15.605,15.705,15.58,15.68,5862.0
2019-08-28,15.66,15.71,15.63,15.695,5021.0
2019-08-29,15.775,15.965,15.68,15.965,8161.0
2019-08-30,15.965,16.01,15.775,15.965,23934.0
2019-09-02,16.045,16.045,15.895,15.905,11392.0
2019-09-03,15.91,15.99,15.9,15.92,14217.0
2019-09-04,15.99,15.99,15.775,15.845,6967.0
2019-09-05,16.04,16.14,16.025,16.1,6268.0
2019-09-06,16.155,16.235,16.15,16.215,8070.0
2019-09-09,16.295,16.375,16.24,16.28,8715.0
2019-09-10,16.315,16.34,16.235,16.24,8486.0
2019-09-11,16.28,16.43,16.28,16.415,12699.0
2019-09-12,16.555,16.63,16.495,16.52,11502.0
2019-09-13,16.6,16.6,16.535,16.57,16275.0
2019-09-16,16.57,16.57,16.46,16.51,6036.0
2019-09-17,16.595,16.6,16.445,16.5,7084.0
2019-09-18,16.585,16.6,16.47,16.485,4061.0
2019-09-19,16.6,16.68,16.565,16.6,28352.0
2019-09-20,16.65,16.72,16.65,16.655,11900.0
2019-09-23,16.955,16.96,16.67,16.695,11769.0
2019-09-24,16.715,16.73,16.68,16.68,6564.0
2019-09-25,16.56,16.675,16.5,16.65,10531.0
2019-09-26,16.66,16.66,16.53,16.555,18794.0
2019-09-27,16.94,16.94,16.715,16.775,18126.0
2019-09-30,16.79,16.835,16.765,16.8,3284.0
2019-10-01,16.74,16.795,16.655,16.73,4699.0
2019-10-02,16.585,16.6,16.475,16.485,10002.0
2019-10-03,16.125,16.135,16.04,16.12,18939.0
2019-10-04,16.115,16.185,16.01,16.115,16919.0
2019-10-07,16.165,16.18,16.095,16.18,9661.0
2019-10-08,16.25,16.275,16.22,16.24,14391.0
2019-10-09,16.115,16.115,16.05,16.095,7573.0
2019-10-10,16.07,16.135,16.05,16.075,12619.0
2019-10-11,16.245,16.275,16.195,16.265,16103.0
2019-10-14,16.365,16.45,16.35,16.385,53458.0
2019-10-15,16.34,16.64,16.315,16.345,12195.0
2019-10-16,16.51,16.58,16.495,16.555,21878.0
2019-10-17,16.61,16.61,16.495,16.495,5754.0
2019-10-18,16.455,16.495,16.4,16.41,9862.0
2019-10-21,16.37,16.44,16.345,16.435,10497.0
2019-10-22,16.52,16.64,16.495,16.59,51714.0
2019-10-23,16.59,16.59,16.505,16.525,13033.0
2019-10-24,16.69,16.705,16.64,16.64,3863.0
2019-10-25,16.725,16.765,16.685,16.71,10877.0
2019-10-28,16.735,16.79,16.705,16.73,19891.0
2019-10-29,16.825,16.825,16.73,16.74,4152.0
2019-10-30,16.745,16.75,16.57,16.59,15578.0
2019-10-31,16.61,16.61,16.4,16.48,34813.0
2019-11-01,16.4,16.42,16.33,16.39,11983.0
2019-11-04,16.39,16.505,16.235,16.28,69350.0
2019-11-05,16.415,16.49,16.39,16.445,14011.0
2019-11-06,16.455,16.48,16.345,16.345,19895.0
2019-11-07,16.43,16.545,16.39,16.53,9232.0
2019-11-08,16.575,16.62,16.525,16.535,25709.0
2019-11-11,16.62,16.68,16.6,16.62,14903.0
2019-11-12,16.645,16.655,16.53,16.56,12083.0
2019-11-13,16.665,16.675,16.435,16.675,24917.0
2019-11-14,16.43,16.535,16.395,16.485,10627.0
2019-11-15,16.555,16.605,16.5,16.59,12778.0
2019-11-18,16.59,16.61,16.535,16.54,21030.0
2019-11-19,16.625,16.63,16.51,16.6,14008.0
2019-11-20,16.545,16.55,16.345,16.355,16664.0
2019-11-21,16.185,16.275,16.085,16.2,23304.0
2019-11-22,16.245,16.34,16.245,16.265,16371.0
2019-11-25,16.345,16.425,16.3,16.33,14866.0
2019-11-26,16.405,16.49,16.38,16.445,12273.0
2019-11-27,16.45,16.625,16.45,16.58,15226.0
2019-11-28,16.71,16.71,16.605,16.635,13118.0
2019-11-29,16.715,16.715,16.555,16.585,25641.0
2019-12-02,16.585,16.665,16.505,16.645,19530.0
2019-12-03,16.455,16.455,16.225,16.245,31839.0
2019-12-04,16.07,16.15,15.93,15.985,54162.0
2019-12-05,16.105,16.18,16.1,16.18,14114.0
2019-12-06,16.175,16.225,16.16,16.185,17495.0
2019-12-09,16.305,16.35,16.235,16.275,17962.0
2019-12-10,16.325,16.375,16.28,16.29,14012.0
2019-12-11,16.32,16.425,16.315,16.34,14482.0
2019-12-12,16.44,16.505,16.32,16.505,16374.0
2019-12-13,16.46,16.58,16.43,16.555,6900.0
2019-12-16,16.61,16.825,16.585,16.825,11309.0
2019-12-17,16.795,16.85,16.74,16.765,13095.0
2019-12-18,16.745,16.815,16.715,16.735,13028.0
2019-12-19,16.855,16.885,16.705,16.705,7932.0
2019-12-20,16.68,16.76,16.625,16.625,8066.0
2019-12-23,16.635,16.685,16.585,16.595,14283.0
2019-12-24,16.595,16.645,16.525,16.55,3112.0
2019-12-27,16.605,16.66,16.57,16.64,10295.0
2019-12-30,16.76,16.76,16.59,16.665,9522.0
2019-12-31,16.595,16.595,16.445,16.445,4746.0
2020-01-02,16.445,16.495,16.375,16.425,6008.0
2020-01-03,16.645,16.71,16.535,16.545,25821.0
2020-01-06,16.465,16.505,16.365,16.47,15067.0
2020-01-07,16.63,16.75,16.63,16.74,11014.0
2020-01-08,16.74,16.74,16.485,16.625,25344.0
2020-01-09,16.755,16.835,16.73,16.775,8850.0
2020-01-10,16.8,16.9,16.8,16.9,5950.0
2020-01-13,16.845,16.895,16.765,16.82,14879.0
2020-01-14,16.89,17.015,16.89,16.96,16823.0
2020-01-15,16.985,17.05,16.98,17.025,13015.0
2020-01-16,17.11,17.155,17.085,17.14,16979.0
2020-01-17,17.21,17.29,17.21,17.24,24209.0
2020-01-20,17.27,17.29,17.235,17.25,17240.0
2020-01-21,17.285,17.285,17.15,17.19,22834.0
2020-01-22,17.205,17.4,17.195,17.37,16122.0
2020-01-23,17.305,17.33,17.16,17.195,11057.0
2020-01-24,17.235,17.245,17.165,17.19,10822.0
2020-01-28,16.79,16.855,16.77,16.82,10806.0
2020-01-29,16.925,17.06,16.925,17.06,6812.0
2020-01-30,16.95,16.975,16.875,16.9,31625.0
2020-01-31,16.945,17.025,16.92,16.93,10945.0
2020-02-03,16.615,16.71,16.58,16.655,18297.0
2020-02-04,16.68,16.73,16.61,16.715,12087.0
2020-02-05,16.815,16.86,16.73,16.79,29855.0
2020-02-06,16.89,16.965,16.865,16.965,8304.0
2020-02-07,16.995,16.995,16.81,16.86,22008.0
2020-02-10,16.84,16.86,16.725,16.8,11173.0
2020-02-11,16.885,16.94,16.86,16.905,9514.0
2020-02-12,16.945,17.035,16.945,17.02,5101.0
2020-02-13,17.075,17.2,17.04,17.055,13545.0
2020-02-14,17.07,17.23,17.07,17.19,7430.0
2020-02-17,17.165,17.245,17.095,17.14,6644.0
2020-02-18,17.155,17.205,17.14,17.17,16568.0
2020-02-19,17.23,17.23,17.12,17.185,21482.0
2020-02-20,17.19,17.34,17.185,17.28,19040.0
2020-02-21,17.24,17.29,17.24,17.245,10884.0
2020-02-24,17.165,17.165,16.845,16.885,36643.0
2020-02-25,16.58,16.71,16.48,16.615,51868.0
2020-02-26,16.335,16.39,16.24,16.24,71512.0
2020-02-27,16.185,16.35,16.05,16.12,27127.0
2020-02-28,15.69,15.755,15.545,15.605,42182.0
2020-03-02,15.32,15.475,15.085,15.435,24445.0
2020-03-03,15.67,15.785,15.52,15.535,33408.0
2020-03-04,15.32,15.385,15.18,15.215,18689.0
2020-03-05,15.565,15.6,15.345,15.35,17024.0
2020-03-06,15.22,15.22,14.84,14.865,31439.0
2020-03-09,14.135,14.82,13.69,14.82,63500.0
2020-03-10,14.67,14.67,13.115,14.0,91198.0
2020-03-11,14.11,14.11,13.695,13.765,28801.0
2020-03-12,13.425,13.525,12.625,12.82,47078.0
2020-03-13,12.695,12.895,11.565,12.77,52969.0
2020-03-16,12.63,12.65,12.09,12.09,48921.0
2020-03-17,11.77,12.675,11.765,12.61,29755.0
2020-03-18,12.605,12.715,11.68,11.855,32264.0
2020-03-19,12.075,12.34,11.435,11.58,30301.0
2020-03-20,11.835,12.04,11.615,11.685,23987.0
2020-03-23,11.005,11.005,10.455,10.955,40070.0
2020-03-24,10.83,11.175,10.83,10.965,27566.0
2020-03-25,11.915,12.09,11.5,11.6,20527.0
2020-03-26,12.14,12.365,11.935,12.265,28331.0
2020-03-27,12.52,12.535,11.355,11.355,36647.0
2020-03-30,11.63,12.235,11.59,12.235,15752.0
2020-03-31,12.615,12.975,12.12,12.21,33797.0
2020-04-01,12.575,12.715,12.385,12.595,23754.0
2020-04-02,12.29,12.45,12.135,12.16,12586.0
2020-04-03,12.575,12.605,12.08,12.08,24591.0
2020-04-06,12.46,12.81,12.425,12.765,27451.0
2020-04-07,13.12,13.12,12.485,12.555,29900.0
2020-04-08,12.445,12.755,12.22,12.595,16648.0
2020-04-09,12.69,12.77,12.525,12.72,21351.0
2020-04-14,12.895,13.055,12.73,13.04,50602.0
2020-04-15,13.095,13.135,12.865,12.93,24393.0
2020-04-16,12.705,12.835,12.575,12.815,31627.0
2020-04-17,12.885,13.31,12.885,13.31,27350.0
2020-04-20,12.825,12.97,12.66,12.81,43807.0
2020-04-21,12.58,12.785,12.305,12.305,23677.0
2020-04-22,12.165,12.37,11.98,12.36,24472.0
2020-04-23,12.445,12.46,12.22,12.25,8414.0
2020-04-24,12.315,12.41,12.285,12.36,11989.0
2020-04-27,12.375,12.47,12.145,12.425,104129.0
2020-04-28,12.515,12.625,12.33,12.605,15868.0
2020-04-29,12.59,12.71,12.525,12.67,18624.0
2020-04-30,12.945,13.175,12.885,13.155,36381.0
2020-05-01,13.14,13.14,12.51,12.52,25576.0
2020-05-04,12.36,12.5,12.145,12.465,109081.0
2020-05-05,12.54,12.68,12.54,12.655,22104.0
2020-05-06,12.68,12.72,12.52,12.62,13471.0
2020-05-07,12.625,12.625,12.505,12.52,7551.0
2020-05-08,12.715,12.745,12.635,12.68,16231.0
2020-05-11,12.85,13.805,12.755,12.86,65575.0
2020-05-12,12.805,12.815,12.54,12.62,104932.0
2020-05-13,12.475,12.625,12.365,12.585,62967.0
2020-05-14,12.47,12.555,12.435,12.47,11770.0
2020-05-15,12.47,12.675,12.47,12.63,70751.0
2020-05-18,12.845,12.845,12.71,12.795,34192.0
2020-05-19,13.115,13.19,13.085,13.13,58953.0
2020-05-20,12.955,13.155,12.94,13.07,11361.0
2020-05-21,13.31,13.39,13.025,13.1,13245.0
2020-05-22,13.05,13.115,12.905,12.935,19747.0
2020-05-25,13.095,13.165,13.055,13.15,24513.0
2020-05-26,13.175,13.515,13.175,13.465,42619.0
2020-05-27,13.56,13.94,13.475,13.855,38989.0
2020-05-28,14.005,14.315,14.005,14.13,28188.0
2020-05-29,14.045,14.05,13.815,13.93,25522.0
2020-06-01,13.775,14.065,13.67,14.065,20091.0
2020-06-02,13.965,14.115,13.93,14.065,16103.0
2020-06-03,14.21,14.45,14.15,14.415,20323.0
2020-06-04,14.615,14.725,14.44,14.535,33648.0
2020-06-05,14.53,14.685,14.5,14.615,24894.0
2020-06-09,14.97,15.24,14.97,15.235,33932.0
2020-06-10,15.035,15.245,14.92,15.245,33034.0
2020-06-11,14.9,14.965,14.55,14.55,33224.0
2020-06-12,14.165,14.325,13.98,14.28,52181.0
2020-06-15,14.135,14.295,13.915,13.935,25257.0
2020-06-16,14.235,14.555,14.23,14.545,25969.0
2020-06-17,14.615,14.655,14.38,14.495,14751.0
2020-06-18,14.54,14.54,14.24,14.41,19574.0
2020-06-19,14.495,14.57,14.31,14.435,15057.0
2020-06-22,14.335,14.495,14.21,14.435,11933.0
2020-06-23,14.54,14.565,14.185,14.435,27073.0
2020-06-24,14.465,14.555,14.39,14.44,8929.0
2020-06-25,14.21,14.295,14.04,14.065,16365.0
2020-06-26,14.135,14.305,14.13,14.27,12397.0
2020-06-29,14.325,14.33,13.95,13.99,23810.0
2020-06-30,14.345,14.455,14.275,14.37,22377.0
2020-07-01,14.315,14.42,14.245,14.32,6719.0
2020-07-02,14.425,14.6,14.345,14.545,32023.0
2020-07-03,14.63,14.72,14.51,14.55,16600.0
2020-07-06,14.59,14.665,14.545,14.57,16777.0
2020-07-07,14.645,14.715,14.365,14.365,22837.0
2020-07-08,14.455,14.53,14.305,14.325,14085.0
2020-07-09,14.415,14.475,14.39,14.4,77239.0
2020-07-10,14.36,14.42,14.215,14.25,28237.0
2020-07-13,14.42,14.55,14.42,14.525,94134.0
2020-07-14,14.445,14.495,14.38,14.46,8033.0
2020-07-15,14.535,14.7,14.535,14.665,16418.0
2020-07-16,14.725,14.81,14.58,14.59,14551.0
2020-07-17,14.74,14.74,14.61,14.645,22515.0
2020-07-20,14.645,14.71,14.58,14.6,10216.0
2020-07-21,14.685,14.935,14.605,14.91,30532.0
2020-07-22,14.91,14.91,14.68,14.73,19703.0
2020-07-23,14.7,14.86,14.68,14.81,10008.0
2020-07-24,14.755,14.755,14.655,14.69,5428.0
2020-07-27,14.675,14.68,14.605,14.62,21135.0
2020-07-28,14.735,14.84,14.625,14.64,16791.0
2020-07-29,14.675,14.71,14.555,14.585,36426.0
2020-07-30,14.675,14.735,14.63,14.66,8758.0
2020-07-31,14.63,14.63,14.155,14.155,50821.0
2020-08-03,14.24,14.38,14.16,14.27,24146.0
2020-08-04,14.515,14.645,14.515,14.55,40582.0
2020-08-05,14.47,14.535,14.395,14.505,20224.0
2020-08-06,14.565,14.715,14.565,14.64,22412.0
2020-08-07,14.57,14.64,14.55,14.6,38401.0
2020-08-10,14.66,14.86,14.585,14.86,47857.0
2020-08-11,14.86,15.045,14.86,14.91,42356.0
2020-08-12,14.935,15.02,14.86,14.915,29219.0
2020-08-13,15.0,15.0,14.79,14.805,25831.0
2020-08-14,14.875,14.925,14.81,14.87,13699.0
2020-08-17,14.83,14.845,14.755,14.765,25061.0
2020-08-18,14.8,14.865,14.72,14.835,19134.0
2020-08-19,14.785,14.975,14.785,14.925,27080.0
2020-08-20,14.925,14.925,14.775,14.87,19209.0
2020-08-21,14.935,15.0,14.835,14.835,25927.0
2020-08-24,14.805,14.9,14.805,14.885,22170.0
2020-08-25,15.03,15.12,14.94,14.99,21453.0
2020-08-26,14.99,14.99,14.775,14.875,18500.0
2020-08-27,14.915,14.955,14.81,14.86,11268.0
2020-08-28,14.845,14.875,14.735,14.785,19498.0
2020-08-31,14.77,14.805,14.685,14.715,19082.0
2020-09-01,14.54,14.54,14.37,14.505,21126.0
2020-09-02,14.59,14.755,14.58,14.73,19686.0
2020-09-03,14.83,14.945,14.825,14.835,23917.0
2020-09-04,14.61,14.61,14.42,14.465,22647.0
2020-09-07,14.36,14.585,14.34,14.585,31477.0
2020-09-08,14.61,14.7,14.575,14.62,19430.0
2020-09-09,14.475,14.475,14.275,14.35,21579.0
2020-09-10,14.565,14.565,14.34,14.385,17622.0
2020-09-11,14.305,14.345,14.23,14.33,15635.0
2020-09-14,14.34,14.42,14.29,14.34,22916.0
2020-09-15,14.355,14.425,14.24,14.24,21553.0
2020-09-16,14.33,14.37,14.29,14.345,7229.0
2020-09-17,14.34,14.345,14.16,14.18,18457.0
2020-09-18,14.165,14.255,14.125,14.16,8885.0
2020-09-21,14.1,14.21,13.995,14.0,18648.0
2020-09-22,13.9,13.91,13.815,13.88,36468.0
2020-09-23,14.03,14.195,14.01,14.135,14054.0
2020-09-24,14.055,14.12,13.935,14.105,15709.0
2020-09-25,14.195,14.34,14.185,14.26,14913.0
2020-09-28,14.285,14.345,14.25,14.305,12142.0
2020-09-29,14.44,14.51,14.28,14.285,14532.0
2020-09-30,14.205,14.25,14.025,14.035,19709.0
2020-10-01,14.06,14.24,14.06,14.235,14890.0
2020-10-02,14.065,14.09,13.865,13.88,25988.0
2020-10-05,14.18,14.36,14.18,14.305,16711.0
2020-10-06,14.38,14.44,14.265,14.36,14001.0
2020-10-07,14.36,14.6,14.325,14.595,20295.0
2020-10-08,14.675,14.79,14.665,14.71,17617.0
2020-10-09,14.775,14.81,14.685,14.8,22018.0
2020-10-12,14.82,14.82,14.7,14.79,19741.0
2020-10-13,14.875,15.005,14.855,15.005,25289.0
2020-10-14,14.875,14.94,14.83,14.845,16524.0
2020-10-15,14.905,15.05,14.85,15.0,22676.0
2020-10-16,14.905,15.035,14.905,14.92,9069.0
2020-10-19,15.01,15.115,15.01,15.085,17462.0
2020-10-20,15.01,15.1,14.89,14.915,38855.0
2020-10-21,14.94,15.02,14.915,15.0,6689.0
2020-10-22,14.95,14.975,14.805,14.975,16399.0
2020-10-23,15.02,15.02,14.94,14.97,13004.0
2020-10-26,14.965,15.075,14.965,15.0,20279.0
2020-10-27,14.915,14.915,14.67,14.72,15071.0
2020-10-28,14.64,14.705,14.585,14.675,21644.0
2020-10-29,14.5,14.515,14.385,14.43,19045.0
2020-10-30,14.44,14.555,14.4,14.495,14756.0
2020-11-02,14.555,14.555,14.38,14.51,17166.0
2020-11-03,14.54,14.905,14.54,14.885,17952.0
2020-11-04,14.82,14.855,14.605,14.74,13841.0
2020-11-05,14.78,14.9,14.615,14.83,16239.0
2020-11-06,14.905,15.0,14.87,14.94,20167.0
2020-11-09,15.005,15.26,15.005,15.26,37380.0
2020-11-10,15.59,15.7,15.465,15.49,39660.0
2020-11-11,15.66,15.76,15.615,15.73,21601.0
2020-11-12,15.845,15.845,15.6,15.615,25190.0
2020-11-13,15.61,15.66,15.49,15.54,20845.0
2020-11-16,15.665,15.785,15.665,15.765,942.0
2020-11-17,15.765,16.115,15.765,15.93,35068.0
2020-11-18,15.945,16.06,15.9,16.025,20292.0
2020-11-19,16.06,16.065,15.865,15.865,91526.0
2020-11-20,16.02,16.12,15.955,15.955,22652.0
2020-11-23,16.12,16.25,16.065,16.17,19764.0
2020-11-24,16.24,16.545,16.24,16.52,39274.0
2020-11-25,16.73,16.835,16.69,16.825,63323.0
2020-11-26,16.795,16.795,16.595,16.655,29646.0
2020-11-27,16.645,16.645,16.49,16.555,16012.0
2020-11-30,16.495,16.645,16.305,16.365,21807.0
2020-12-01,16.285,16.47,16.195,16.395,29754.0
2020-12-02,16.485,16.53,16.365,16.525,21296.0
2020-12-03,16.61,16.77,16.56,16.73,26568.0
2020-12-04,16.73,16.835,16.73,16.81,18183.0
2020-12-07,16.88,17.045,16.875,16.945,22972.0
2020-12-08,16.905,16.935,16.83,16.895,24095.0
2020-12-09,16.965,17.01,16.945,16.99,19069.0
2020-12-10,16.935,16.995,16.895,16.935,20763.0
2020-12-11,16.88,16.965,16.83,16.865,14537.0
2020-12-14,16.84,16.975,16.84,16.91,16733.0
2020-12-15,16.875,16.875,16.67,16.68,32653.0
2020-12-16,16.815,16.905,16.765,16.795,11569.0
2020-12-17,16.905,17.31,16.73,16.995,10074.0
2020-12-18,17.015,17.07,16.94,17.005,34548.0
2020-12-21,16.965,17.05,16.935,17.01,15158.0
2020-12-22,16.97,17.01,16.74,16.755,74121.0
2020-12-23,16.84,16.94,16.805,16.855,36306.0
2020-12-24,16.94,17.025,16.915,16.93,19623.0
2020-12-29,16.96,17.1,16.915,16.945,16009.0
2020-12-30,17.24,17.24,16.895,17.01,13580.0
2020-12-31,17.085,17.085,16.895,16.955,5765.0
2021-01-04,17.05,17.115,16.815,17.08,31634.0
2021-01-05,17.07,17.155,17.045,17.11,13639.0
2021-01-06,17.155,17.205,16.965,17.055,14247.0
2021-01-07,17.195,17.46,17.195,17.435,40465.0
2021-01-08,17.63,17.63,17.365,17.395,17429.0
2021-01-11,17.4,17.5,17.17,17.325,19256.0
2021-01-12,17.28,17.355,17.21,17.235,15197.0
2021-01-13,17.215,17.34,17.14,17.245,18623.0
2021-01-14,17.22,17.27,17.04,17.14,13001.0
2021-01-15,17.145,17.34,17.14,17.34,18635.0
2021-01-18,17.05,17.115,16.95,16.965,25389.0
2021-01-19,17.015,17.18,17.015,17.145,19679.0
2021-01-20,17.17,17.22,17.135,17.195,22288.0
2021-01-21,17.34,17.395,17.215,17.31,14050.0
2021-01-22,17.265,17.3,17.09,17.135,17030.0
2021-01-25,17.135,17.27,17.135,17.23,29831.0
2021-01-27,17.205,17.26,16.955,17.26,22486.0
2021-01-28,16.89,16.9,16.595,16.74,71653.0
2021-01-29,16.92,16.935,16.455,16.535,29370.0
2021-02-01,16.515,16.63,16.285,16.585,33704.0
2021-02-02,16.755,16.87,16.68,16.835,35271.0
2021-02-03,16.915,16.92,16.805,16.885,25592.0
2021-02-04,16.815,16.9,16.675,16.73,27156.0
2021-02-05,16.86,16.91,16.815,16.84,17864.0
2021-02-08,16.835,16.965,16.83,16.955,44429.0
2021-02-09,16.985,17.05,16.9,16.985,18214.0
2021-02-10,17.005,17.09,16.965,17.055,12077.0
2021-02-11,17.06,17.115,16.965,16.99,22614.0
2021-02-12,16.975,16.99,16.835,16.85,14431.0
2021-02-15,16.92,17.08,16.92,17.055,23971.0
2021-02-16,17.185,17.245,17.09,17.115,31099.0
2021-02-17,17.21,17.245,17.115,17.23,32908.0
2021-02-18,17.23,17.275,17.085,17.165,27753.0
2021-02-19,17.215,17.25,16.825,16.885,24708.0
2021-02-22,17.05,17.17,16.96,17.115,16714.0
2021-02-23,17.165,17.26,17.06,17.26,13146.0
2021-02-24,17.23,17.23,16.985,17.05,9025.0
2021-02-25,17.245,17.245,17.15,17.185,72726.0
2021-02-26,17.04,17.04,16.795,16.8,25107.0
2021-03-01,16.87,17.015,16.825,17.015,21041.0
2021-03-02,17.115,17.205,16.92,16.925,14459.0
2021-03-03,17.015,17.145,17.015,17.1,26257.0
2021-03-04,17.01,17.09,16.835,16.9,41029.0
2021-03-05,16.9,16.93,16.69,16.84,30377.0
2021-03-08,17.085,17.23,16.9,17.09,17175.0
2021-03-09,17.2,17.305,17.135,17.17,33093.0
2021-03-10,16.93,17.205,16.93,17.015,9446.0
2021-03-11,17.02,17.025,16.795,16.955,31939.0
2021-03-12,17.05,17.22,16.98,17.125,44478.0
2021-03-15,17.165,17.165,16.99,17.08,19240.0
2021-03-16,17.11,17.22,17.05,17.175,13038.0
2021-03-17,17.2,17.23,16.93,16.995,32504.0
2021-03-18,17.085,17.085,16.955,16.98,14717.0
2021-03-19,16.925,16.955,16.785,16.93,17499.0
2021-03-22,16.93,16.93,16.795,16.88,20931.0
2021-03-23,16.85,17.03,16.85,16.95,11618.0
2021-03-24,17.04,17.125,16.85,17.01,21781.0
2021-03-25,17.1,17.105,16.995,17.005,19764.0
2021-03-26,17.055,17.235,17.055,17.2,25093.0
2021-03-29,17.355,17.37,17.15,17.18,45981.0
2021-03-30,17.595,17.685,17.05,17.12,64510.0
2021-03-31,17.29,17.34,17.17,17.28,72776.0
2021-04-01,17.345,17.35,17.18,17.275,19034.0
2021-04-06,17.48,17.525,17.365,17.37,19660.0
2021-04-07,17.4,17.49,17.345,17.455,30663.0
2021-04-08,17.525,17.665,17.475,17.61,54499.0
2021-04-09,17.675,17.7,17.57,17.64,13624.0
2021-04-12,17.65,17.655,17.51,17.545,12739.0
2021-04-13,17.51,17.595,17.48,17.515,12118.0
2021-04-14,17.585,17.68,17.515,17.68,14575.0
2021-04-15,17.645,17.88,17.62,17.825,34249.0
2021-04-16,17.945,17.945,17.695,17.74,33006.0
2021-04-19,17.74,17.945,17.705,17.805,14638.0
2021-04-20,17.815,17.815,17.705,17.735,18575.0
2021-04-21,17.945,17.945,17.43,17.62,42582.0
2021-04-22,17.71,17.78,17.595,17.74,13938.0
2021-04-23,17.795,17.795,17.645,17.765,14279.0
2021-04-26,17.92,17.93,17.785,17.85,17609.0
2021-04-27,17.875,17.875,17.77,17.84,14172.0
2021-04-28,17.85,17.89,17.77,17.82,24361.0
2021-04-29,17.945,17.945,17.84,17.925,15233.0
2021-04-30,17.825,17.89,17.785,17.795,21259.0
2021-05-03,17.74,17.85,17.65,17.695,20862.0
2021-05-04,17.735,17.92,17.73,17.84,16782.0
2021-05-05,17.865,18.04,17.705,17.985,36655.0
2021-05-06,18.04,18.105,17.9,17.95,14065.0
2021-05-07,18.04,18.06,17.87,17.96,15566.0
2021-05-10,17.965,18.27,17.955,18.255,50975.0
2021-05-11,18.23,18.23,18.005,18.1,32784.0
2021-05-12,17.95,18.07,17.815,17.89,30186.0
2021-05-13,17.95,18.01,17.715,17.78,48094.0
2021-05-14,17.955,17.965,17.795,17.795,15746.0
2021-05-17,17.795,17.865,17.735,17.755,51154.0
2021-05-18,17.85,17.95,17.82,17.95,28482.0
2021-05-19,17.795,18.145,17.43,18.145,66717.0
2021-05-20,17.33,17.585,17.32,17.56,48732.0
2021-05-21,17.685,17.705,17.43,17.535,18279.0
2021-05-24,17.43,17.57,17.34,17.425,29731.0
2021-05-25,17.515,17.59,17.485,17.585,17312.0
2021-05-26,17.535,17.625,17.49,17.525,28257.0
2021-05-27,17.62,17.625,17.475,17.6,10392.0
2021-05-28,17.805,17.82,17.665,17.815,17785.0
2021-05-31,17.82,17.82,17.715,17.75,28099.0
2021-06-01,17.825,17.825,17.67,17.73,29964.0
2021-06-02,17.75,17.95,17.735,17.935,11647.0
2021-06-03,18.03,18.05,17.895,18.005,20292.0
2021-06-04,17.985,17.985,17.865,17.955,10734.0
2021-06-07,18.095,18.095,17.92,17.955,26279.0
2021-06-08,17.95,17.98,17.835,17.895,14948.0
2021-06-09,17.935,18.005,17.845,17.85,15179.0
2021-06-10,17.855,17.99,17.795,17.95,15052.0
2021-06-11,17.995,18.06,17.9,18.01,12952.0
2021-06-15,18.2,18.29,18.04,18.265,19967.0
2021-06-16,18.255,18.26,18.155,18.155,26798.0
2021-06-17,18.155,18.275,17.955,18.01,16960.0
2021-06-18,18.095,18.135,18.01,18.035,22565.0
2021-06-21,18.09,18.105,17.715,17.805,41320.0
2021-06-22,18.07,18.095,17.925,18.06,21528.0
2021-06-23,18.245,18.245,18.02,18.065,34692.0
2021-06-24,18.23,18.23,18.015,18.075,10714.0
2021-06-25,18.17,18.255,18.075,18.245,16054.0
2021-06-28,18.405,18.405,18.095,18.245,32009.0
2021-06-29,18.63,18.63,18.19,18.325,18566.0
2021-06-30,18.385,18.575,18.355,18.49,28859.0
2021-07-01,18.49,18.51,18.35,18.39,13997.0
2021-07-02,18.39,18.465,18.2,18.42,10650.0
2021-07-05,18.51,18.525,18.375,18.475,23779.0
2021-07-06,18.51,18.565,18.35,18.355,19330.0
2021-07-07,18.385,18.5,18.245,18.39,15848.0
2021-07-08,18.485,18.68,18.47,18.47,45855.0
2021-07-09,18.49,18.65,18.235,18.33,21693.0
2021-07-12,18.57,18.68,18.47,18.54,15239.0
2021-07-13,18.515,18.68,18.515,18.6,21244.0
2021-07-14,18.69,18.815,18.6,18.805,29244.0
2021-07-15,18.92,18.925,18.805,18.875,96291.0
2021-07-16,18.92,18.925,18.78,18.87,19273.0
2021-07-19,18.92,18.925,18.62,18.685,37832.0
2021-07-20,18.645,18.645,18.41,18.545,22309.0
2021-07-21,18.57,18.785,18.57,18.685,43719.0
2021-07-22,18.725,18.925,18.725,18.84,28491.0
2021-07-23,18.87,18.98,18.795,18.945,24783.0
2021-07-26,19.065,19.16,18.95,19.045,23710.0
2021-07-27,19.24,19.245,19.08,19.16,24622.0
2021-07-28,19.125,19.125,18.915,18.98,27872.0
2021-07-29,19.05,19.155,18.98,19.075,13968.0
2021-07-30,19.225,19.235,18.95,18.95,15094.0
2021-08-02,19.035,19.14,18.94,19.08,24056.0
2021-08-03,18.995,19.105,18.94,19.045,10221.0
2021-08-04,19.065,19.18,19.045,19.13,16648.0
2021-08-05,19.22,19.26,19.105,19.145,8556.0
2021-08-06,19.065,19.16,19.0,19.1,24203.0
2021-08-09,19.215,19.215,19.0,19.065,20539.0
2021-08-10,19.105,19.24,19.03,19.115,18499.0
2021-08-11,19.19,19.235,19.1,19.115,27146.0
2021-08-12,19.185,19.3,19.165,19.195,16277.0
2021-08-13,19.22,19.365,19.205,19.32,17944.0
2021-08-16,19.37,19.4,19.275,19.325,22181.0
2021-08-17,19.37,19.38,19.09,19.16,23727.0
2021-08-18,19.165,19.245,18.975,19.02,34163.0
2021-08-19,19.025,19.025,18.755,18.83,33659.0
2021-08-20,18.835,18.94,18.77,18.835,21780.0
2021-08-23,19.06,19.145,18.755,18.875,32468.0
2021-08-24,18.885,18.91,18.765,18.785,33352.0
2021-08-25,18.875,18.915,18.725,18.76,19070.0
2021-08-26,18.76,18.84,18.595,18.62,29039.0
2021-08-27,18.65,18.65,18.52,18.565,20393.0
2021-08-30,18.57,18.76,18.57,18.675,30488.0
2021-08-31,18.765,18.81,18.675,18.69,17212.0
2021-09-01,18.68,18.685,18.475,18.55,44813.0
2021-09-02,18.645,18.645,18.36,18.475,38212.0
2021-09-03,18.475,18.675,18.475,18.63,18307.0
2021-09-06,18.655,18.66,18.485,18.62,20375.0
2021-09-07,18.69,18.785,18.495,18.54,21684.0
2021-09-08,18.54,18.63,18.5,18.53,16569.0
2021-09-09,18.54,18.575,18.15,18.205,70745.0
2021-09-10,18.435,18.435,18.235,18.31,31299.0
2021-09-13,18.17,18.415,18.17,18.35,29710.0
2021-09-14,18.445,18.495,18.295,18.415,43434.0
2021-09-15,18.415,18.42,18.215,18.305,18568.0
2021-09-16,18.395,18.52,18.23,18.335,40829.0
2021-09-17,18.25,18.25,18.015,18.015,44959.0
2021-09-20,18.015,18.015,17.6,17.9,71094.0
2021-09-21,17.62,17.725,17.54,17.695,49122.0
2021-09-22,17.695,17.905,17.59,17.855,28001.0
2021-09-23,17.99,18.07,17.925,18.055,29947.0
2021-09-24,18.125,18.125,17.885,17.955,25374.0
2021-09-27,18.02,18.165,18.01,18.075,24183.0
2021-09-28,17.975,17.98,17.74,17.75,27317.0
2021-09-29,18.44,18.44,17.62,17.745,70457.0
2021-09-30,17.745,18.105,17.745,18.04,31839.0
2021-10-01,17.815,17.9,17.7,17.79,31980.0
2021-10-04,17.97,18.04,17.805,17.885,24448.0
2021-10-05,17.78,17.905,17.715,17.815,21185.0
2021-10-06,17.87,17.925,17.7,17.755,22169.0
2021-10-07,17.8,17.895,17.79,17.85,23729.0
2021-10-08,17.94,18.13,17.94,18.13,60656.0
2021-10-11,18.095,18.12,17.95,18.07,15069.0
2021-10-12,18.085,18.21,17.975,18.045,17847.0
2021-10-13,18.01,18.065,17.95,18.0,15194.0
2021-10-14,18.095,18.2,18.04,18.14,17892.0
2021-10-15,18.21,18.28,18.16,18.28,24497.0
2021-10-18,18.245,18.315,18.175,18.26,32439.0
2021-10-19,18.275,18.33,18.235,18.33,20499.0
2021-10-20,18.34,18.485,18.34,18.37,23134.0
2021-10-21,18.445,18.51,18.3,18.325,32907.0
2021-10-22,18.3,18.345,18.21,18.33,15701.0
2021-10-25,18.355,18.49,18.35,18.4,37769.0
2021-10-26,18.41,18.42,18.3,18.32,27430.0
2021-10-27,18.33,18.365,18.2,18.235,32655.0
2021-10-28,18.165,18.245,18.12,18.19,15785.0
2021-10-29,18.19,18.21,17.965,17.98,87128.0
2021-11-01,18.05,18.205,18.015,18.18,27880.0
2021-11-02,18.19,18.225,18.04,18.045,15102.0
2021-11-03,18.085,18.315,18.085,18.21,21467.0
2021-11-04,18.245,18.285,18.225,18.26,15874.0
2021-11-05,18.315,18.465,18.28,18.425,43387.0
2021-11-08,18.53,18.535,18.41,18.415,40372.0
2021-11-09,18.42,18.575,18.42,18.485,18574.0
2021-11-10,18.435,18.49,18.37,18.37,18272.0
2021-11-11,18.37,18.555,18.34,18.49,26409.0
2021-11-12,18.605,18.81,18.605,18.705,37756.0
2021-11-15,18.705,18.865,18.705,18.81,35833.0
2021-11-16,18.745,18.775,18.645,18.655,16139.0
2021-11-17,18.7,18.77,18.585,18.66,24038.0
2021-11-18,18.69,18.845,18.67,18.82,27787.0
2021-11-19,18.83,18.93,18.77,18.905,31543.0
2021-11-22,18.905,18.94,18.83,18.895,35688.0
2021-11-23,18.895,19.09,18.895,19.075,25242.0
2021-11-24,19.075,19.075,18.935,18.985,23617.0
2021-11-25,19.01,19.075,18.96,19.035,38452.0
2021-11-26,19.01,19.025,18.645,18.715,45214.0
2021-11-29,18.46,18.795,18.425,18.77,53570.0
2021-11-30,18.82,18.935,18.73,18.73,22844.0
2021-12-01,18.67,18.76,18.56,18.675,19691.0
2021-12-02,18.59,18.695,18.465,18.66,10454.0
2021-12-03,18.765,18.86,18.605,18.66,17919.0
2021-12-06,18.63,18.69,18.56,18.635,19000.0
2021-12-07,18.68,18.765,18.56,18.73,31886.0
2021-12-08,18.91,19.105,18.905,19.07,28142.0
2021-12-09,18.955,19.055,18.87,18.995,13734.0
2021-12-10,18.91,19.035,18.89,19.025,29845.0
2021-12-13,19.045,19.195,19.035,19.195,41410.0
2021-12-14,19.195,19.205,19.005,19.19,20770.0
2021-12-15,19.19,19.195,19.065,19.065,32637.0
2021-12-16,19.195,19.195,19.045,19.045,17603.0
2021-12-17,19.075,19.28,19.075,19.195,20139.0
2021-12-20,19.115,19.115,18.84,18.975,29842.0
2021-12-21,18.985,19.205,18.98,19.195,19096.0
2021-12-22,19.26,19.26,19.045,19.08,24877.0
2021-12-23,19.175,19.235,19.125,19.21,20184.0
2021-12-24,19.29,19.34,19.24,19.275,15810.0
2021-12-29,19.395,19.48,19.355,19.455,27098.0
2021-12-30,19.585,19.655,19.535,19.57,17046.0
2021-12-31,19.605,19.61,19.43,19.455,10575.0
2022-01-04,19.475,19.775,19.475,19.755,51282.0
2022-01-05,19.81,19.915,19.75,19.77,20907.0
2022-01-06,19.685,19.785,19.36,19.445,18471.0
2022-01-07,19.635,19.775,19.595,19.705,9223.0
2022-01-10,19.74,19.835,19.7,19.725,24487.0
2022-01-11,19.785,19.84,19.66,19.73,27277.0
2022-01-12,19.865,19.93,19.72,19.785,22146.0
2022-01-13,19.82,20.05,19.81,20.03,28412.0
2022-01-14,19.93,20.025,19.835,20.005,28816.0
2022-01-17,19.94,20.045,19.91,20.02,19830.0
2022-01-18,19.985,20.165,19.955,19.975,18142.0
2022-01-19,19.9,20.1,19.87,19.955,28711.0
2022-01-20,19.9,20.19,19.8,20.16,20125.0
2022-01-21,20.02,20.02,19.57,19.65,28415.0
2022-01-24,19.45,19.57,19.34,19.44,34509.0
2022-01-25,19.38,19.38,18.875,18.935,57582.0
2022-01-27,19.05,19.305,18.555,18.795,47386.0
2022-01-28,18.995,19.27,18.91,19.195,19093.0
2022-01-31,19.195,19.265,18.965,19.245,21296.0
2022-02-01,19.19,19.28,19.015,19.21,31691.0
2022-02-02,19.395,19.635,19.375,19.565,13814.0
2022-02-03,19.67,19.725,19.51,19.695,31673.0
2022-02-04,19.595,19.745,19.52,19.725,29852.0
2022-02-07,19.73,19.89,19.605,19.815,28446.0
2022-02-08,19.825,20.145,19.825,20.12,27301.0
2022-02-09,20.075,20.085,19.755,19.915,28071.0
2022-02-10,19.96,20.185,19.96,20.145,19801.0
2022-02-11,20.185,20.2,19.97,20.145,23707.0
2022-02-14,19.91,20.12,19.91,20.03,9020.0
2022-02-15,20.055,20.12,19.815,19.87,8474.0
2022-02-16,19.88,19.9,19.655,19.89,14486.0
2022-02-17,19.935,20.015,19.77,19.77,20462.0
2022-02-18,19.705,19.87,19.56,19.835,35265.0
2022-02-21,19.785,19.835,19.57,19.795,34373.0
2022-02-22,19.725,19.725,19.465,19.51,22193.0
2022-02-23,19.45,19.8,19.43,19.75,15216.0
2022-02-24,19.74,19.74,19.065,19.18,35570.0
2022-02-25,19.215,19.29,19.065,19.105,53200.0
2022-02-28,19.355,19.5,19.155,19.45,27180.0
2022-03-01,19.5,19.58,19.355,19.385,23909.0
2022-03-02,19.36,19.705,19.305,19.705,23550.0
2022-03-03,19.955,20.145,19.915,20.13,23355.0
2022-03-04,20.1,20.1,19.705,19.91,57021.0
2022-03-07,20.005,20.1,19.815,19.82,16147.0
2022-03-08,20.1,20.325,19.42,19.44,20499.0
2022-03-09,19.34,19.56,19.34,19.525,26573.0
2022-03-10,19.44,19.555,19.31,19.47,24444.0
2022-03-11,19.565,19.64,19.325,19.35,16558.0
2022-03-14,19.395,19.59,19.38,19.445,17662.0
2022-03-15,19.34,19.34,18.97,19.08,31682.0
2022-03-16,19.165,19.265,19.1,19.18,32629.0
2022-03-17,19.215,19.57,19.21,19.44,10820.0
2022-03-18,19.52,19.59,19.495,19.515,16084.0
2022-03-21,19.68,19.815,19.57,19.64,18239.0
2022-03-22,19.835,20.005,19.835,19.96,24896.0
2022-03-23,19.97,19.97,19.845,19.89,19775.0
2022-03-24,19.955,20.095,19.955,20.05,27263.0
2022-03-25,20.115,20.215,20.075,20.14,11841.0
2022-03-28,20.21,20.36,20.185,20.305,23046.0
2022-03-29,20.28,20.415,20.185,20.37,30800.0
2022-03-30,20.805,20.805,20.55,20.63,33316.0
2022-03-31,20.955,20.985,20.84,20.905,12340.0
2022-04-01,20.905,20.95,20.82,20.88,27326.0
2022-04-04,20.94,21.12,20.94,21.07,17388.0
2022-04-05,21.11,21.255,21.025,21.135,14629.0
2022-04-06,20.95,21.025,20.825,20.99,18117.0
2022-04-07,21.05,21.05,20.91,20.945,29165.0
2022-04-08,21.07,21.18,20.975,21.095,18497.0
2022-04-11,21.11,21.24,20.95,20.97,30516.0
2022-04-12,21.01,21.09,20.88,20.965,9588.0
2022-04-13,20.95,21.19,20.95,21.17,17475.0
2022-04-14,21.235,21.315,21.2,21.285,45004.0
2022-04-19,21.4,21.505,21.325,21.445,20158.0
2022-04-20,21.55,21.55,21.34,21.35,16962.0
2022-04-21,21.465,21.475,21.175,21.28,16372.0
2022-04-22,21.025,21.025,20.74,20.91,54379.0
2022-04-26,20.43,20.43,20.08,20.2,50487.0
2022-04-27,20.05,20.24,19.995,20.13,22586.0
2022-04-28,20.415,20.775,20.345,20.775,25692.0
2022-04-29,20.93,20.985,20.765,20.905,30434.0
2022-05-02,20.845,20.845,20.675,20.755,27469.0
2022-05-03,20.74,20.795,20.545,20.62,24088.0
2022-05-04,20.63,20.72,20.35,20.405,20308.0
2022-05-05,20.655,20.705,20.51,20.7,14711.0
2022-05-06,20.425,20.425,20.205,20.37,23649.0
2022-05-09,20.32,20.38,19.895,19.99,45101.0
2022-05-10,19.76,19.805,19.31,19.805,39790.0
2022-05-11,19.81,19.93,19.555,19.93,21615.0
2022-05-12,19.95,19.95,19.5,19.55,30244.0
2022-05-13,19.52,19.91,19.52,19.86,21379.0
2022-05-16,20.07,20.165,19.75,19.79,21854.0
2022-05-17,19.955,20.095,19.955,20.04,33079.0
2022-05-18,20.345,20.365,20.235,20.365,20381.0
2022-05-19,19.91,19.91,19.75,19.84,30784.0
2022-05-20,19.895,20.13,19.885,20.04,36640.0
2022-05-23,20.285,20.455,20.2,20.245,22830.0
2022-05-24,20.455,20.47,20.175,20.18,35338.0
2022-05-25,20.38,20.485,20.26,20.385,10892.0
2022-05-26,20.245,20.345,19.99,20.09,18209.0
2022-05-27,20.29,20.35,20.205,20.29,17926.0
2022-05-30,20.455,20.59,20.435,20.545,25277.0
2022-05-31,20.655,20.695,20.545,20.545,23924.0
2022-06-01,20.56,20.6,20.47,20.58,13618.0
2022-06-02,20.495,20.495,20.29,20.365,15491.0
2022-06-03,20.595,20.755,20.595,20.7,22189.0
2022-06-06,20.72,20.72,20.51,20.515,14827.0
2022-06-07,20.525,20.61,20.29,20.34,37264.0
2022-06-08,20.485,20.58,20.425,20.505,15338.0
2022-06-09,20.465,20.505,20.34,20.34,15055.0
2022-06-10,20.1,20.135,19.87,19.91,33428.0
2022-06-14,19.75,19.75,18.72,19.035,100332.0
2022-06-15,19.095,19.165,18.905,18.925,33743.0
2022-06-16,19.285,19.76,18.875,18.89,51897.0
2022-06-17,18.6,18.6,18.26,18.37,53054.0
2022-06-20,18.5,18.5,18.04,18.075,53662.0
2022-06-21,18.385,18.48,18.23,18.37,59793.0
2022-06-22,18.5,18.515,18.315,18.44,69840.0
2022-06-23,18.395,18.435,18.29,18.375,44666.0
2022-06-24,18.37,18.56,18.265,18.55,41541.0
2022-06-27,18.765,19.015,18.7,18.925,64786.0
2022-06-28,18.96,19.125,18.87,19.095,48440.0
2022-06-29,19.395,20.02,19.11,19.5,120451.0
2022-06-30,19.28,19.28,18.905,18.905,79697.0
2022-07-01,19.13,19.13,18.78,18.78,60932.0
2022-07-04,18.915,19.035,18.82,18.9,35290.0
2022-07-05,19.15,19.15,18.76,18.885,47419.0
2022-07-06,18.715,18.81,18.545,18.575,54151.0
2022-07-07,18.58,18.85,18.58,18.85,29377.0
2022-07-08,19.055,19.135,18.935,18.945,24542.0
2022-07-11,19.11,19.11,18.69,18.705,55112.0
2022-07-12,18.79,18.82,18.62,18.665,53965.0
2022-07-13,18.685,18.73,18.55,18.7,40654.0
2022-07-14,18.67,18.945,18.665,18.88,29325.0
2022-07-15,18.79,18.79,18.485,18.625,58891.0
2022-07-18,18.84,18.935,18.65,18.935,35146.0
2022-07-19,19.055,19.145,18.945,18.99,33140.0
2022-07-20,19.21,19.515,19.21,19.515,38956.0
2022-07-21,19.455,19.47,19.315,19.42,32796.0
2022-07-22,19.545,19.545,19.345,19.47,37378.0
2022-07-25,19.51,19.55,19.425,19.465,57195.0
2022-07-26,19.48,19.605,19.36,19.545,21769.0
2022-07-27,19.465,19.545,19.39,19.465,39169.0
2022-07-28,19.65,19.725,19.525,19.7,52626.0
2022-07-29,19.88,19.925,19.775,19.805,46876.0
2022-08-01,19.93,19.97,19.795,19.795,43198.0
2022-08-02,19.825,19.915,19.7,19.895,27463.0
2022-08-03,19.97,19.97,19.605,19.835,48455.0
2022-08-04,19.94,20.05,19.835,19.865,32894.0
2022-08-05,19.945,20.115,19.915,20.11,25312.0
2022-08-08,20.19,20.19,20.01,20.11,27058.0
2022-08-09,20.125,20.27,20.04,20.205,27375.0
2022-08-10,20.17,20.255,20.075,20.095,19584.0
2022-08-11,20.315,20.42,20.3,20.355,45082.0
2022-08-12,20.39,20.39,20.22,20.27,22571.0
2022-08-15,20.48,20.48,20.31,20.315,38687.0
2022-08-16,20.34,20.525,20.34,20.41,29244.0
2022-08-17,20.54,20.685,20.495,20.5,22324.0
2022-08-18,20.615,20.615,20.41,20.515,32684.0
2022-08-19,20.5,20.7,20.5,20.68,38667.0
2022-08-22,20.68,20.68,20.44,20.615,67843.0
2022-08-23,20.575,20.655,20.465,20.495,18018.0
2022-08-24,20.635,20.655,20.5,20.555,17862.0
2022-08-25,20.665,20.7,20.545,20.6,16126.0
2022-08-26,20.695,20.885,20.605,20.85,34182.0
2022-08-29,20.585,20.585,20.195,20.235,54416.0
2022-08-30,20.41,20.465,20.315,20.41,29450.0
2022-08-31,20.27,20.325,20.13,20.28,39983.0
2022-09-01,20.07,20.08,19.93,19.93,46718.0
2022-09-02,19.945,19.945,19.625,19.64,47227.0
2022-09-05,19.61,19.88,19.61,19.78,38295.0
2022-09-06,19.96,19.96,19.67,19.725,26131.0
2022-09-07,19.685,19.7,19.345,19.5,46678.0
2022-09-08,19.5,19.9,19.45,19.9,64197.0
2022-09-09,20.065,20.34,20.02,20.34,36944.0
2022-09-12,20.48,20.71,20.48,20.7,38112.0
2022-09-13,20.9,20.94,20.785,20.835,26595.0
2022-09-14,20.53,20.53,20.28,20.375,25726.0
2022-09-15,20.56,20.575,20.315,20.325,19767.0
2022-09-16,20.25,20.25,19.98,19.98,27134.0
2022-09-19,20.095,20.095,19.895,19.895,20784.0
2022-09-20,20.155,20.155,19.98,20.085,35759.0
2022-09-21,20.035,20.035,19.695,19.725,26741.0
2022-09-23,19.695,19.695,19.265,19.375,73969.0
2022-09-26,19.15,19.15,18.87,18.945,80130.0
2022-09-27,19.145,19.19,18.98,19.13,66328.0
2022-09-28,19.125,19.225,18.88,18.975,59874.0
2022-09-29,19.4,19.53,19.22,19.405,63394.0
2022-09-30,19.33,19.385,19.15,19.22,73156.0
2022-10-03,19.42,19.42,19.035,19.2,43146.0
2022-10-04,19.465,19.835,19.42,19.82,43359.0
2022-10-05,20.125,20.19,19.96,20.15,52174.0
2022-10-06,20.135,20.175,19.98,20.175,24083.0
2022-10-07,20.125,20.125,19.94,19.975,20722.0
2022-10-10,19.895,19.895,19.66,19.86,26941.0
2022-10-11,19.905,19.995,19.71,19.73,20370.0
2022-10-12,19.76,19.79,19.48,19.565,20657.0
2022-10-13,19.48,19.615,19.365,19.445,40059.0
2022-10-14,19.62,19.78,19.605,19.73,46803.0
2022-10-17,19.635,19.635,19.25,19.365,32410.0
2022-10-18,19.675,19.73,19.515,19.71,35450.0
2022-10-19,19.735,19.845,19.68,19.76,14949.0
2022-10-20,19.595,19.635,19.345,19.415,102187.0
2022-10-21,19.62,19.62,19.275,19.3,26665.0
2022-10-24,19.515,19.75,19.46,19.565,35062.0
2022-10-25,19.59,19.73,19.465,19.575,37467.0
2022-10-26,19.65,19.745,19.405,19.415,130972.0
2022-10-27,19.605,19.72,19.535,19.595,19531.0
2022-10-28,19.59,19.59,19.045,19.06,73176.0
2022-10-31,19.215,19.305,19.135,19.27,57894.0
2022-11-01,19.29,19.645,19.29,19.635,34524.0
2022-11-02,19.72,19.895,19.72,19.82,43779.0
2022-11-03,19.705,19.705,19.29,19.39,50829.0
2022-11-04,19.45,19.505,19.29,19.49,28156.0
2022-11-07,19.81,19.825,19.695,19.81,39252.0
2022-11-08,19.875,19.975,19.775,19.845,25836.0
2022-11-09,19.94,20.175,19.94,20.06,30491.0
2022-11-10,19.99,19.99,19.825,19.89,17193.0
2022-11-11,20.365,20.635,20.365,20.495,36488.0
2022-11-14,20.865,20.925,20.755,20.8,33133.0
2022-11-15,20.77,20.77,20.555,20.735,21305.0
2022-11-16,20.785,20.88,20.7,20.84,19059.0
2022-11-17,20.865,20.93,20.785,20.795,31419.0
2022-11-18,20.94,20.955,20.795,20.9,18841.0
2022-11-21,21.24,21.24,20.75,20.785,29428.0
2022-11-22,20.885,20.965,20.825,20.91,31342.0
2022-11-23,21.145,21.145,20.98,21.04,31377.0
2022-11-24,21.155,21.175,21.06,21.14,30992.0
2022-11-25,21.195,21.215,21.095,21.13,28921.0
2022-11-28,21.06,21.06,20.9,20.995,28424.0
2022-11-29,21.0,21.21,20.945,21.155,38170.0
2022-11-30,21.16,21.44,21.125,21.385,26172.0
2022-12-01,21.555,21.675,21.53,21.6,35649.0
2022-12-02,21.475,21.555,21.4,21.445,23887.0
2022-12-05,21.515,21.715,21.49,21.705,21778.0
2022-12-06,21.505,21.69,21.425,21.585,51654.0
2022-12-07,21.525,21.615,21.4,21.49,32927.0
2022-12-08,21.36,21.43,21.14,21.215,26235.0
2022-12-09,21.3,21.475,21.29,21.46,15026.0
2022-12-12,21.455,21.455,21.225,21.27,21990.0
2022-12-13,21.355,21.4,21.185,21.23,20413.0
2022-12-14,21.34,21.425,21.26,21.4,25663.0
2022-12-15,21.4,21.43,21.24,21.345,23489.0
2022-12-16,21.31,21.455,21.155,21.285,45747.0
2022-12-19,21.3,21.455,21.26,21.345,71469.0
2022-12-20,21.325,21.33,20.87,20.88,30184.0
2022-12-21,21.045,21.285,21.04,21.225,39951.0
2022-12-22,21.355,21.445,21.31,21.34,27013.0
2022-12-23,21.285,21.285,21.11,21.195,22074.0
2022-12-28,21.35,21.35,21.11,21.175,26575.0
2022-12-29,21.255,21.255,20.905,20.93,34392.0
2022-12-30,21.115,21.145,21.02,21.075,19653.0
2023-01-03,21.07,21.155,20.58,20.745,33305.0
2023-01-04,20.79,21.005,20.73,20.985,13037.0
2023-01-05,21.125,21.125,20.945,21.03,16834.0
2023-01-06,21.13,21.4,21.045,21.37,24478.0
2023-01-09,21.485,21.65,21.485,21.535,33619.0
2023-01-10,21.535,21.555,21.45,21.48,13997.0
2023-01-11,21.595,21.79,21.58,21.735,20962.0
2023-01-12,21.875,21.905,21.735,21.875,32870.0
2023-01-13,21.93,22.115,21.93,22.02,39244.0
2023-01-16,22.115,22.29,22.105,22.245,64030.0
2023-01-17,22.23,22.245,22.105,22.16,29942.0
2023-01-18,22.19,22.325,22.145,22.285,31157.0
2023-01-19,22.3,22.445,22.175,22.41,32389.0
2023-01-20,22.485,22.595,22.445,22.595,27223.0
2023-01-23,22.595,22.61,22.375,22.53,32484.0
2023-01-24,22.54,22.72,22.54,22.67,79109.0
2023-01-25,22.79,22.79,22.585,22.67,55496.0
2023-01-27,22.67,22.74,22.485,22.485,38773.0
2023-01-30,22.57,22.585,22.4,22.44,25209.0
2023-01-31,22.425,22.5,22.325,22.375,34028.0
2023-02-01,22.485,22.58,22.34,22.37,41753.0
2023-02-02,22.36,22.525,22.23,22.245,52739.0
2023-02-03,22.27,22.3,22.075,22.155,52510.0
2023-02-06,22.3,22.33,22.19,22.215,53744.0
2023-02-07,22.245,22.4,22.135,22.145,40846.0
2023-02-08,22.27,22.3,22.09,22.135,28090.0
2023-02-09,22.1,22.1,21.935,22.02,43191.0
2023-02-10,21.945,21.95,21.695,21.695,54013.0
2023-02-13,21.79,21.79,21.605,21.665,77980.0
2023-02-14,21.79,21.88,21.705,21.725,21373.0
2023-02-15,21.835,21.895,21.74,21.79,29829.0
2023-02-16,21.915,22.075,21.78,22.05,46398.0
2023-02-17,22.015,22.085,21.895,21.93,29125.0
2023-02-20,21.935,21.99,21.845,21.905,66666.0
2023-02-21,21.875,22.02,21.81,22.0,31350.0
2023-02-22,21.945,21.945,21.775,21.875,24963.0
2023-02-23,21.93,21.95,21.735,21.895,46800.0
2023-02-24,22.015,22.015,21.865,21.88,19882.0
2023-02-27,21.74,21.76,21.52,21.54,68465.0
2023-02-28,21.65,21.735,21.62,21.655,51485.0
2023-03-01,21.665,21.965,21.61,21.93,34144.0
2023-03-02,21.99,22.24,21.99,22.205,52467.0
2023-03-03,22.395,22.395,22.23,22.29,20643.0
2023-03-06,22.425,22.47,22.22,22.275,28758.0
2023-03-07,22.23,22.47,22.175,22.455,28356.0
2023-03-08,22.395,22.395,22.16,22.285,25453.0
2023-03-09,22.385,22.495,22.26,22.48,31820.0
2023-03-10,22.4,22.4,21.865,21.93,46931.0
2023-03-13,21.95,22.005,21.71,21.86,44737.0
2023-03-14,21.695,21.695,21.315,21.355,83386.0
2023-03-15,21.45,21.665,21.45,21.585,36241.0
2023-03-16,21.045,21.24,20.975,21.02,136180.0
2023-03-17,21.055,21.34,21.04,21.34,52885.0
2023-03-20,21.19,21.19,20.83,20.83,129973.0
2023-03-21,21.06,21.295,21.04,21.13,122054.0
2023-03-22,21.34,21.435,21.3,21.425,25826.0
2023-03-23,21.28,21.355,21.16,21.23,40524.0
2023-03-24,22.215,22.215,21.075,21.175,32026.0
2023-03-27,21.26,21.345,21.155,21.175,39753.0
2023-03-28,21.315,21.54,21.31,21.495,28725.0
2023-03-29,21.57,21.64,21.485,21.635,32042.0
2023-03-30,21.915,22.035,21.9,22.025,29204.0
2023-03-31,22.12,22.28,22.12,22.265,44042.0
2023-04-03,22.485,22.525,22.305,22.36,56875.0
2023-04-04,22.54,22.635,22.415,22.5,29771.0
2023-04-05,22.43,22.635,22.34,22.38,90402.0
2023-04-06,22.46,22.51,22.225,22.24,53319.0
2023-04-11,22.47,22.69,22.43,22.605,39277.0
2023-04-12,22.855,22.93,22.76,22.84,32573.0
2023-04-13,22.91,22.91,22.675,22.755,96072.0
2023-04-14,22.785,22.85,22.74,22.85,33437.0
2023-04-17,22.85,22.91,22.76,22.87,40802.0
2023-04-18,22.85,22.87,22.715,22.785,24626.0
2023-04-19,22.85,22.93,22.815,22.835,26422.0
2023-04-20,22.855,22.855,22.625,22.74,16881.0
2023-04-21,22.605,22.77,22.58,22.65,35780.0
2023-04-24,22.55,22.55,22.34,22.42,43498.0
2023-04-26,22.335,22.42,22.19,22.19,37989.0
2023-04-27,22.365,22.39,22.24,22.285,28705.0
2023-04-28,22.42,22.455,22.285,22.34,26125.0
2023-05-01,22.485,22.53,22.42,22.445,25642.0
2023-05-02,22.42,22.42,22.16,22.19,32647.0
2023-05-03,22.075,22.075,21.835,21.945,68420.0
2023-05-04,21.915,22.095,21.89,22.08,30092.0
2023-05-05,22.035,22.04,21.9,22.01,62916.0
2023-05-08,22.21,22.36,22.21,22.305,38070.0
2023-05-09,22.325,22.325,22.215,22.245,7550.0
2023-05-10,22.245,22.255,22.135,22.175,20076.0
2023-05-11,22.19,22.225,22.01,22.105,28838.0
2023-05-12,22.06,22.08,21.965,22.08,22866.0
2023-05-15,22.08,22.135,22.0,22.105,37967.0
2023-05-16,22.16,22.17,21.98,21.995,81733.0
2023-05-17,21.875,21.905,21.735,21.85,38105.0
2023-05-18,21.955,22.08,21.955,22.035,29074.0
2023-05-19,22.095,22.105,21.94,22.06,36963.0
2023-05-22,22.05,22.05,21.905,21.925,18217.0
2023-05-23,21.995,22.075,21.87,21.87,19414.0
2023-05-24,21.845,21.845,21.565,21.6,57450.0
2023-05-25,21.505,21.51,21.26,21.29,68728.0
2023-05-26,21.29,21.375,21.225,21.375,36561.0
2023-05-29,21.55,21.655,21.45,21.465,40147.0
2023-05-30,21.49,21.52,21.375,21.395,49690.0
2023-05-31,21.285,21.285,20.925,20.965,94589.0
2023-06-01,20.935,21.02,20.815,21.005,57994.0
2023-06-02,21.125,21.19,21.015,21.14,35158.0
2023-06-05,21.37,21.455,21.36,21.375,50793.0
2023-06-06,21.29,21.32,21.14,21.17,28793.0
2023-06-07,21.285,21.29,21.155,21.165,29194.0
2023-06-08,21.205,21.385,21.195,21.25,40155.0
2023-06-09,21.305,21.33,21.225,21.29,24258.0
2023-06-13,21.26,21.29,21.11,21.275,68016.0
2023-06-14,21.495,21.59,21.47,21.565,47386.0
2023-06-15,21.56,21.83,21.56,21.71,43332.0
2023-06-16,21.82,22.02,21.795,21.995,30649.0
2023-06-19,22.0,22.02,21.875,21.945,57652.0
2023-06-20,21.98,22.2,21.965,22.17,42181.0
2023-06-21,22.095,22.105,21.945,21.945,38802.0
2023-06-22,21.9,22.05,21.575,21.6,82022.0
2023-06-23,21.585,21.59,21.25,21.285,69600.0
2023-06-26,21.34,21.355,21.18,21.245,40778.0
2023-06-27,21.3,21.425,21.285,21.385,49005.0
2023-06-28,21.46,22.075,21.4,21.59,110709.0
2023-06-29,22.005,22.005,21.675,21.685,152578.0
2023-06-30,21.74,21.985,21.62,21.79,27199.0
2023-07-03,21.8,21.935,21.715,21.92,45954.0
2023-07-04,21.99,22.03,21.86,21.96,32721.0
2023-07-05,21.99,22.005,21.91,21.935,31881.0
2023-07-06,22.005,22.045,21.605,21.63,32292.0
2023-07-07,21.405,21.74,21.235,21.33,119272.0
2023-07-10,21.395,21.475,21.145,21.155,56208.0
2023-07-11,21.355,21.385,21.305,21.37,28471.0
2023-07-12,21.565,21.645,21.565,21.635,50792.0
2023-07-13,21.855,21.975,21.775,21.975,38338.0
2023-07-14,22.04,22.195,22.015,22.175,93175.0
2023-07-17,22.16,22.16,22.055,22.12,85886.0
2023-07-18,22.08,22.08,21.92,22.0,73080.0
2023-07-19,22.065,22.145,22.0,22.03,48292.0
2023-07-20,22.04,22.195,22.015,22.03,114349.0
2023-07-21,22.04,22.095,21.945,22.065,81082.0
2023-07-24,22.08,22.175,22.0,22.055,36405.0
2023-07-25,22.24,22.36,22.195,22.29,49537.0
2023-07-26,22.355,22.54,22.29,22.525,97272.0
2023-07-27,22.45,22.45,22.24,22.37,52240.0
2023-07-28,22.28,22.32,22.08,22.225,54368.0
2023-07-31,22.295,22.33,22.12,22.185,28455.0
2023-08-01,22.385,22.435,22.255,22.32,48751.0
2023-08-02,22.24,22.29,22.08,22.095,37226.0
2023-08-03,21.925,22.065,21.9,21.965,49502.0
2023-08-04,22.0,22.135,21.975,22.095,32681.0
2023-08-07,22.09,22.17,22.065,22.12,44495.0
2023-08-08,22.09,22.265,22.09,22.09,22245.0
2023-08-09,22.005,22.11,21.965,22.11,31768.0
2023-08-10,22.29,22.29,22.015,22.265,19889.0
2023-08-11,22.235,22.235,22.095,22.17,23877.0
2023-08-14,22.13,22.175,21.96,22.025,53240.0
2023-08-15,21.99,22.08,21.9,22.0,22859.0
2023-08-16,21.935,21.935,21.685,21.71,85053.0
2023-08-17,21.975,22.005,21.405,21.57,65397.0
2023-08-18,21.515,21.595,21.465,21.515,41676.0
2023-08-21,21.5,21.58,21.465,21.49,50798.0
2023-08-22,21.435,21.475,21.275,21.385,51185.0
2023-08-23,21.385,21.61,21.345,21.55,32473.0
2023-08-24,21.55,21.715,21.445,21.57,38376.0
2023-08-25,21.315,21.405,21.26,21.37,30173.0
2023-08-28,21.41,21.54,21.355,21.41,34130.0
2023-08-29,21.435,21.63,21.435,21.595,55837.0
2023-08-30,21.725,22.0,21.695,21.945,42954.0
2023-08-31,21.95,22.03,21.805,22.025,27926.0
2023-09-01,21.96,22.07,21.855,22.025,31850.0
2023-09-04,22.025,22.29,22.025,22.255,71565.0
2023-09-05,22.235,22.235,22.04,22.185,85288.0
2023-09-06,22.25,22.25,22.055,22.105,23064.0
2023-09-07,22.065,22.065,21.805,21.84,45560.0
2023-09-08,21.83,21.83,21.595,21.675,39910.0
2023-09-11,21.735,21.83,21.655,21.83,21578.0
2023-09-12,21.845,21.87,21.7,21.855,14856.0
2023-09-13,21.83,21.83,21.685,21.75,23226.0
2023-09-14,22.0,22.0,21.695,21.9,71580.0
2023-09-15,22.055,22.36,22.055,22.275,75162.0
2023-09-18,22.225,22.24,22.09,22.12,29259.0
2023-09-19,22.13,22.13,22.025,22.07,27093.0
2023-09-20,22.045,22.045,21.82,21.86,51091.0
2023-09-21,21.755,21.86,21.63,21.645,66578.0
2023-09-22,21.405,21.695,21.315,21.695,65055.0
2023-09-25,21.605,21.7,21.595,21.695,49833.0
2023-09-26,21.755,21.755,21.525,21.54,62335.0
2023-09-27,21.525,21.56,21.425,21.475,38255.0
2023-09-28,21.75,21.86,21.6,21.835,53192.0
2023-09-29,21.935,21.99,21.89,21.915,28107.0
2023-10-02,21.925,22.1,21.875,22.1,30107.0
2023-10-03,21.675,21.685,21.46,21.585,61250.0
2023-10-04,21.555,21.57,21.395,21.435,62135.0
2023-10-05,21.385,21.485,21.27,21.46,50667.0
2023-10-06,21.46,21.485,21.36,21.445,43732.0
2023-10-09,21.495,21.625,21.47,21.485,29187.0
2023-10-10,21.675,21.835,21.65,21.75,32818.0
2023-10-11,21.8,21.965,21.8,21.96,23984.0
2023-10-12,21.965,22.1,21.94,22.065,31761.0
2023-10-13,22.01,22.05,21.89,21.99,26498.0
2023-10-16,22.08,22.08,21.935,21.99,25124.0
2023-10-17,22.015,22.18,22.01,22.015,25937.0
2023-10-18,22.1,22.165,21.985,22.1,32984.0
2023-10-19,21.965,21.965,21.75,21.77,46751.0
2023-10-20,21.685,21.72,21.575,21.645,25772.0
2023-10-23,21.46,21.495,21.28,21.295,50830.0
2023-10-24,21.355,21.495,21.355,21.42,39042.0
2023-10-25,21.42,21.595,21.42,21.52,33261.0
2023-10-26,21.435,21.555,21.38,21.485,45484.0
2023-10-27,21.545,21.62,21.485,21.61,16715.0
2023-10-30,21.535,21.535,21.395,21.405,50476.0
2023-10-31,21.61,21.61,21.385,21.41,43330.0
2023-11-01,21.48,21.6,21.355,21.585,23614.0
2023-11-02,21.595,21.815,21.585,21.685,17287.0
2023-11-03,21.735,21.815,21.685,21.75,66423.0
2023-11-06,21.76,21.76,21.65,21.725,44157.0
2023-11-07,21.67,21.735,21.645,21.695,22278.0
2023-11-08,21.645,21.67,21.505,21.61,31197.0
2023-11-09,21.6,21.8,21.6,21.725,33405.0
2023-11-10,21.8,21.8,21.625,21.645,21614.0
2023-11-13,21.735,21.775,21.545,21.57,21061.0
2023-11-14,21.6,21.825,21.6,21.795,30806.0
2023-11-15,22.06,22.175,22.06,22.09,57721.0
2023-11-16,22.115,22.225,21.965,21.985,127805.0
2023-11-17,22.0,22.0,21.875,21.91,20677.0
2023-11-20,21.96,21.985,21.9,21.925,58491.0
2023-11-21,21.935,22.08,21.935,22.025,28232.0
2023-11-22,22.04,22.06,21.935,21.975,24899.0
2023-11-23,21.94,21.95,21.75,21.835,69167.0
2023-11-24,21.89,21.95,21.775,21.95,21870.0
2023-11-27,21.91,21.925,21.67,21.675,39959.0
2023-11-28,21.695,21.815,21.635,21.685,45026.0
2023-11-29,21.675,21.72,21.635,21.645,32516.0
2023-11-30,21.65,21.77,21.635,21.77,49064.0
2023-12-01,21.725,21.77,21.635,21.725,26415.0
2023-12-04,21.77,22.01,21.77,21.935,45644.0
2023-12-05,21.86,21.86,21.535,21.575,47458.0
2023-12-06,21.585,21.95,21.56,21.91,51491.0
2023-12-07,21.925,21.925,21.785,21.86,20692.0
2023-12-08,21.815,22.04,21.815,22.025,30354.0
2023-12-11,22.05,22.18,22.015,22.09,34808.0
2023-12-12,22.065,22.205,22.035,22.165,56645.0
2023-12-13,22.165,22.28,22.13,22.23,29120.0
2023-12-14,22.355,22.57,22.355,22.56,68144.0
2023-12-15,22.585,22.91,22.585,22.81,52598.0
2023-12-18,22.785,22.85,22.685,22.76,42592.0
2023-12-19,22.78,22.96,22.78,22.945,32025.0
2023-12-20,22.945,23.14,22.945,23.11,57189.0
2023-12-21,22.885,23.1,22.82,22.975,41889.0
2023-12-22,22.975,23.075,22.935,23.01,23509.0
2023-12-27,23.01,23.26,23.01,23.19,64584.0
2023-12-28,23.33,23.405,23.21,23.395,39218.0
2023-12-29,23.385,23.385,23.255,23.32,24494.0
2024-01-02,23.295,23.535,23.22,23.53,44674.0
2024-01-03,23.435,23.435,23.245,23.245,34351.0
2024-01-04,23.18,23.26,23.16,23.185,14582.0
2024-01-05,23.245,23.245,23.11,23.135,11010.0
2024-01-08,23.235,23.235,22.945,22.97,16940.0
2024-01-09,23.005,23.23,23.005,23.18,13541.0
2024-01-10,23.13,23.13,22.935,22.935,23492.0
2024-01-11,23.155,23.155,22.97,23.055,22363.0
2024-01-12,23.045,23.145,22.97,23.08,110233.0
2024-01-15,23.08,23.195,23.02,23.18,60956.0
2024-01-16,23.155,23.155,22.855,22.88,39561.0
2024-01-17,22.88,22.945,22.745,22.795,36136.0
2024-01-18,22.785,22.83,22.595,22.685,49672.0
2024-01-19,22.86,23.01,22.82,22.88,46807.0
2024-01-22,22.88,23.045,22.88,23.02,55898.0
2024-01-23,22.96,23.195,22.96,23.155,20229.0
2024-01-24,23.18,23.31,23.13,23.18,35025.0
2024-01-25,23.16,23.38,23.16,23.355,30554.0
2024-01-29,23.33,23.51,23.33,23.48,48831.0
2024-01-30,23.505,23.595,23.46,23.495,100988.0
2024-01-31,23.495,23.72,23.385,23.68,49564.0
2024-02-01,23.745,23.745,23.41,23.48,35126.0
2024-02-02,23.495,23.76,23.495,23.72,40279.0
2024-02-05,23.67,23.67,23.38,23.41,30329.0
2024-02-06,23.335,23.335,23.18,23.255,18374.0
2024-02-07,23.335,23.495,23.32,23.355,40069.0
2024-02-08,23.355,23.47,23.305,23.38,19297.0
2024-02-09,23.41,23.46,23.335,23.355,22731.0
2024-02-12,23.36,23.36,23.255,23.28,27801.0
2024-02-13,23.21,23.355,23.21,23.27,12429.0
2024-02-14,23.11,23.16,22.935,23.16,27283.0
2024-02-15,23.205,23.355,23.16,23.23,48634.0
2024-02-16,23.345,23.53,23.31,23.43,24943.0
2024-02-19,23.43,23.61,23.43,23.53,27628.0
2024-02-20,23.53,23.53,23.32,23.37,24664.0
2024-02-21,23.22,23.27,23.11,23.21,32405.0
2024-02-22,23.295,23.32,23.18,23.285,16083.0
2024-02-23,23.33,23.48,23.285,23.43,71762.0
2024-02-26,23.495,23.495,23.355,23.385,42492.0
2024-02-27,23.41,23.52,23.37,23.52,25823.0
2024-02-28,23.535,23.63,23.435,23.47,25198.0
2024-02-29,23.46,23.66,23.33,23.63,29266.0
2024-03-01,23.645,23.795,23.63,23.785,49381.0
2024-03-04,23.795,23.845,23.605,23.645,27572.0
2024-03-05,23.745,23.745,23.555,23.585,21436.0
2024-03-06,23.57,23.635,23.47,23.585,31305.0
2024-03-07,23.71,23.855,23.71,23.795,20306.0
2024-03-08,23.87,24.02,23.83,24.01,51841.0
2024-03-11,23.935,23.935,23.535,23.555,38873.0
2024-03-12,23.67,23.67,23.52,23.535,33453.0
2024-03-13,23.62,23.63,23.535,23.585,19080.0
2024-03-14,23.595,23.73,23.58,23.62,23437.0
2024-03-15,23.555,23.555,23.28,23.52,64638.0
2024-03-18,23.495,23.56,23.435,23.53,31423.0
2024-03-19,23.605,23.685,23.52,23.68,17780.0
2024-03-20,23.745,23.81,23.67,23.695,26484.0
2024-03-21,23.67,23.935,23.67,23.93,21120.0
2024-03-22,23.995,23.995,23.695,23.755,22876.0
2024-03-25,23.805,24.02,23.805,23.905,61661.0
2024-03-26,24.02,24.02,23.825,23.885,33452.0
2024-03-27,23.985,24.11,23.935,24.085,38254.0
2024-03-28,24.17,24.39,24.17,24.39,40954.0
2024-04-02,24.375,24.435,24.245,24.305,56053.0
2024-04-03,24.33,24.33,24.06,24.1,33329.0
2024-04-04,24.195,24.29,24.12,24.145,24402.0
2024-04-05,24.135,24.135,23.96,24.045,32857.0
2024-04-08,24.05,24.075,23.95,24.01,35870.0
2024-04-09,24.11,24.24,24.1,24.17,27121.0
2024-04-10,24.215,24.33,24.205,24.27,21170.0
2024-04-11,24.085,24.3,23.94,24.255,15842.0
2024-04-12,24.27,24.27,24.07,24.13,23937.0
2024-04-15,24.045,24.135,23.965,24.135,51829.0
2024-04-16,23.925,23.985,23.595,23.72,49414.0
2024-04-17,23.72,23.72,23.575,23.635,51318.0
2024-04-18,23.66,23.82,23.515,23.765,20031.0
2024-04-19,23.62,23.72,23.32,23.525,52725.0
2024-04-22,23.68,23.875,23.68,23.765,50657.0
2024-04-23,23.755,23.83,23.705,23.72,27282.0
2024-04-24,23.79,23.805,23.645,23.705,50044.0
2024-04-26,23.705,23.705,23.415,23.5,59937.0
2024-04-29,23.61,23.68,23.525,23.66,56462.0
2024-04-30,23.695,23.755,23.62,23.735,24534.0
2024-05-01,23.66,23.66,23.37,23.425,29099.0
2024-05-02,23.415,23.45,23.33,23.45,37171.0
2024-05-03,23.405,23.55,23.405,23.49,33622.0
2024-05-06,23.695,23.695,23.535,23.67,15964.0
2024-05-07,23.79,24.06,23.79,24.0,47953.0
2024-05-08,24.13,24.13,24.025,24.05,36533.0
2024-05-09,24.13,24.13,23.83,23.875,22378.0
2024-05-10,23.875,24.0,23.875,23.915,17703.0
2024-05-13,23.905,24.01,23.875,23.925,22727.0
2024-05-14,24.01,24.01,23.84,23.89,15068.0
2024-05-15,24.13,24.13,23.965,23.975,12908.0
2024-05-16,24.17,24.325,24.13,24.3,49249.0
2024-05-17,24.215,24.24,24.11,24.135,26933.0
2024-05-20,24.17,24.385,24.17,24.365,26523.0
2024-05-21,24.385,24.385,24.245,24.29,25957.0
2024-05-22,24.325,24.5,24.215,24.23,37798.0
2024-05-23,24.215,24.215,23.935,24.045,16521.0
2024-05-24,23.935,23.935,23.745,23.84,28976.0
2024-05-27,23.865,23.99,23.865,23.95,19750.0
2024-05-28,23.975,24.01,23.88,23.935,17296.0
2024-05-29,23.82,23.82,23.6,23.66,27310.0
2024-05-30,23.415,23.54,23.37,23.43,34239.0
2024-05-31,23.45,23.67,23.45,23.65,24022.0
2024-06-03,23.805,24.0,23.805,23.9,43579.0
2024-06-04,23.865,23.89,23.795,23.795,19626.0
2024-06-05,23.82,23.855,23.755,23.79,17311.0
2024-06-06,23.855,24.035,23.855,23.96,29841.0
2024-06-07,24.075,24.12,24.025,24.11,39912.0
2024-06-11,23.99,24.02,23.765,23.815,44932.0
2024-06-12,23.735,23.77,23.685,23.765,40290.0
2024-06-13,23.79,23.925,23.735,23.755,21459.0
2024-06-14,23.745,23.77,23.66,23.72,30407.0
2024-06-17,23.65,23.71,23.62,23.625,41544.0
2024-06-18,23.71,23.9,23.65,23.85,38216.0
2024-06-19,23.96,23.96,23.795,23.84,30344.0
2024-06-20,23.96,23.965,23.83,23.875,24044.0
2024-06-21,23.875,23.975,23.815,23.96,30971.0
2024-06-24,23.94,23.985,23.765,23.765,37617.0
2024-06-25,23.865,24.12,23.855,24.11,44007.0
2024-06-26,24.02,24.02,23.865,23.96,30645.0
2024-06-27,24.155,24.155,23.715,23.95,38907.0
2024-06-28,24.035,24.16,23.965,23.98,30502.0
2024-07-01,23.955,23.99,23.82,23.965,28262.0
2024-07-02,24.075,24.075,23.87,23.955,26273.0
2024-07-03,23.955,24.025,23.915,23.92,29355.0
2024-07-04,24.195,24.3,24.195,24.275,66896.0
2024-07-05,24.22,24.28,24.18,24.195,11219.0
2024-07-08,24.17,24.18,24.0,24.01,82047.0
2024-07-09,24.06,24.215,24.06,24.19,16783.0
2024-07-10,24.215,24.215,24.095,24.155,32896.0
2024-07-11,24.42,24.47,24.29,24.325,60583.0
2024-07-12,24.375,24.52,24.375,24.435,51914.0
2024-07-15,24.47,24.7,24.47,24.6,50448.0
2024-07-16,24.6,24.635,24.55,24.565,20895.0
2024-07-17,24.61,24.79,24.6,24.745,62941.0
2024-07-18,24.685,24.82,24.64,24.67,25384.0
2024-07-19,24.435,24.49,24.36,24.455,52530.0
2024-07-22,24.35,24.35,24.22,24.335,41028.0
2024-07-23,24.315,24.495,24.315,24.41,21000.0
2024-07-24,24.36,24.455,24.315,24.395,17699.0
2024-07-25,24.18,24.325,24.085,24.12,27199.0
2024-07-26,24.17,24.34,24.17,24.3,42834.0
2024-07-29,24.43,24.54,24.4,24.445,26776.0
2024-07-30,24.215,24.28,24.075,24.24,61937.0
2024-07-31,24.435,24.66,24.34,24.65,59888.0
2024-08-01,24.72,24.9,24.72,24.77,41004.0
2024-08-02,24.29,24.325,24.17,24.25,33923.0
2024-08-05,23.95,23.95,23.305,23.365,104489.0
2024-08-06,23.315,23.535,23.29,23.415,82410.0
2024-08-07,23.35,23.57,23.29,23.47,51636.0
2024-08-08,23.38,23.485,23.28,23.39,70165.0
2024-08-09,23.57,23.74,23.5,23.68,50198.0
2024-08-12,23.74,23.855,23.74,23.785,31247.0
2024-08-13,23.785,23.93,23.785,23.905,49362.0
2024-08-14,24.0,24.085,23.8,23.8,14828.0
2024-08-15,23.82,24.0,23.74,23.835,33418.0
2024-08-16,23.975,24.25,23.975,24.19,46331.0
2024-08-19,24.19,24.275,24.155,24.23,21212.0
2024-08-20,24.255,24.395,24.25,24.29,46538.0
2024-08-21,24.315,24.37,24.155,24.34,17378.0
2024-08-22,24.435,24.515,24.42,24.47,22308.0
2024-08-23,24.43,24.43,24.3,24.335,15982.0
2024-08-26,24.37,24.53,24.335,24.515,30188.0
2024-08-27,24.515,24.685,24.515,24.55,23936.0
2024-08-28,24.46,24.54,24.35,24.54,17616.0
2024-08-29,24.395,24.565,24.385,24.53,15097.0
2024-08-30,24.61,24.695,24.61,24.675,21686.0
2024-09-02,24.685,24.855,24.58,24.83,31469.0
2024-09-03,24.83,24.865,24.77,24.815,23165.0
2024-09-04,24.6,24.66,24.315,24.36,37850.0
2024-09-05,24.43,24.54,24.43,24.54,18722.0
2024-09-06,24.495,24.71,24.495,24.65,10051.0
2024-09-09,24.43,24.6,24.375,24.565,16042.0
2024-09-10,24.695,24.815,24.635,24.66,31400.0
2024-09-11,24.7,24.7,24.4,24.49,17219.0
2024-09-12,24.505,24.84,24.505,24.84,16117.0
2024-09-13,24.94,25.035,24.815,24.875,46444.0
2024-09-16,24.95,24.995,24.88,24.95,27783.0
2024-09-17,25.03,25.06,24.94,25.02,123658.0
2024-09-18,24.985,25.06,24.9,24.96,262444.0
2024-09-19,24.985,25.355,24.975,25.18,291331.0
2024-09-20,25.27,25.335,25.14,25.2,76079.0
2024-09-23,25.09,25.14,24.975,25.095,53194.0
2024-09-24,25.165,25.19,24.95,25.08,17877.0
2024-09-25,25.13,25.225,24.915,24.995,60583.0
2024-09-26,25.21,25.25,25.08,25.13,27884.0
2024-09-27,25.2,25.285,25.13,25.2,40749.0
2024-09-30,25.27,25.51,25.27,25.39,105022.0
2024-10-01,25.38,25.38,25.095,25.165,34454.0
2024-10-02,25.145,25.26,25.06,25.235,16979.0
2024-10-03,25.425,25.425,25.175,25.215,13316.0
2024-10-04,25.165,25.165,24.93,25.015,17677.0
2024-10-07,25.165,25.275,25.095,25.25,45958.0
2024-10-08,25.25,25.34,25.05,25.13,22153.0
2024-10-09,25.11,25.24,25.035,25.085,20827.0
2024-10-10,25.215,25.275,25.175,25.27,25268.0
2024-10-11,25.235,25.25,25.145,25.175,16407.0
2024-10-14,25.285,25.425,25.225,25.33,33182.0
2024-10-15,25.38,25.555,25.34,25.34,44861.0
2024-10-16,25.39,25.495,25.345,25.38,32167.0
2024-10-17,25.555,25.72,25.51,25.605,42316.0
2024-10-18,25.51,25.52,25.33,25.37,21918.0
2024-10-21,25.46,25.65,25.46,25.57,17194.0
2024-10-22,25.47,25.47,25.19,25.19,30006.0
2024-10-23,25.2,25.275,25.13,25.21,32919.0
2024-10-24,25.21,25.345,25.105,25.285,27348.0
2024-10-25,25.355,25.39,25.235,25.235,24861.0
2024-10-28,25.285,25.4,25.21,25.295,12314.0
2024-10-29,25.32,25.425,25.32,25.355,20701.0
2024-10-30,25.39,25.39,25.085,25.13,28437.0
2024-10-31,25.12,25.18,24.99,25.05,23130.0
2024-11-01,24.88,25.015,24.75,24.815,35000.0
2024-11-04,25.01,25.145,24.99,25.095,28240.0
2024-11-05,25.075,25.075,24.895,25.0,21172.0
2024-11-06,25.075,25.27,25.075,25.18,25396.0
2024-11-07,25.505,25.51,25.215,25.51,28015.0
2024-11-08,25.66,25.755,25.625,25.675,27427.0
2024-11-11,25.53,25.57,25.415,25.53,44699.0
2024-11-12,25.44,25.51,25.38,25.505,32040.0
2024-11-13,25.165,25.345,25.105,25.345,25722.0
2024-11-14,25.34,25.45,25.34,25.405,19589.0
2024-11-15,25.415,25.635,25.415,25.6,20192.0
2024-11-18,25.555,25.815,25.47,25.765,23837.0
2024-11-19,25.675,26.135,25.675,25.98,29178.0
2024-11-20,25.945,25.98,25.72,25.765,21340.0
2024-11-21,25.815,25.935,25.73,25.73,20206.0
2024-11-22,25.875,26.1,25.875,26.1,42466.0
2024-11-25,26.1,26.215,26.015,26.015,23123.0
2024-11-26,26.04,26.155,25.665,25.71,29013.0
2024-11-27,25.755,25.92,25.755,25.91,12904.0
2024-11-28,26.03,26.135,25.98,26.065,17495.0
2024-11-29,25.99,26.06,25.86,25.93,18672.0
2024-12-02,26.03,26.125,26.03,26.075,29725.0
2024-12-03,26.155,26.3,26.155,26.275,39873.0
2024-12-04,26.265,26.265,26.095,26.16,15818.0
2024-12-05,26.225,26.26,26.12,26.155,20258.0
2024-12-06,26.16,26.215,26.06,26.075,18842.0
2024-12-09,26.06,26.06,25.755,25.93,21930.0
2024-12-10,25.995,26.04,25.885,25.995,13051.0
2024-12-11,25.995,26.005,25.745,25.745,12742.0
2024-12-12,25.755,25.79,25.64,25.685,34318.0
2024-12-13,25.625,25.625,25.485,25.615,26030.0
2024-12-16,25.6,25.6,25.47,25.47,38648.0
2024-12-17,25.435,25.685,25.4,25.6,25312.0
2024-12-18,25.64,25.66,25.475,25.565,19053.0
2024-12-19,26.03,26.03,25.035,25.18,34044.0
2024-12-20,25.155,25.155,24.895,25.015,47270.0
2024-12-23,25.11,25.39,25.05,25.39,26604.0
2024-12-24,25.425,25.495,25.365,25.475,10752.0
2024-12-27,25.535,25.65,25.5,25.555,23009.0
2024-12-30,25.74,25.74,25.545,25.66,18780.0
2024-12-31,25.65,25.65,25.525,25.525,8137.0
2025-01-02,25.51,25.705,25.42,25.66,35787.0
2025-01-03,25.74,25.88,25.72,25.845,20061.0
2025-01-06,25.88,25.95,25.8,25.8,33873.0
2025-01-07,25.785,25.9,25.785,25.825,13399.0
2025-01-08,25.82,26.11,25.72,26.05,14802.0
2025-01-09,25.915,25.94,25.8,25.925,12383.0
2025-01-10,26.04,26.055,25.745,25.81,49681.0
2025-01-13,25.73,25.755,25.555,25.64,42424.0
2025-01-14,25.835,25.835,25.705,25.8,71423.0
2025-01-15,25.8,25.975,25.79,25.82,14720.0
2025-01-16,26.01,26.145,26.005,26.05,21915.0
2025-01-17,25.975,26.135,25.96,25.975,27634.0
2025-01-20,26.055,26.135,25.97,26.065,24393.0
2025-01-21,26.1,26.365,26.085,26.205,35325.0
2025-01-22,26.275,26.385,26.24,26.275,20590.0
2025-01-23,26.25,26.315,26.125,26.18,51762.0
2025-01-24,26.275,26.275,26.18,26.205,18355.0
2025-01-28,26.145,26.355,26.145,26.285,27125.0
2025-01-29,26.275,26.435,26.155,26.355,40414.0
2025-01-30,26.355,26.57,26.35,26.5,56261.0
2025-01-31,26.505,26.615,26.435,26.535,29370.0
2025-02-03,26.225,26.225,25.95,26.055,59789.0
2025-02-04,26.235,26.295,26.03,26.03,43954.0
2025-02-05,26.055,26.27,26.055,26.2,18546.0
2025-02-06,26.235,26.48,26.235,26.435,18665.0
2025-02-07,26.41,26.585,26.41,26.49,19845.0
2025-02-10,26.365,26.48,26.305,26.445,18191.0
2025-02-11,26.49,26.515,26.41,26.455,20922.0
2025-02-12,26.56,26.745,26.535,26.745,67962.0
2025-02-13,26.735,26.735,26.535,26.55,19987.0
2025-02-14,26.73,26.885,26.665,26.685,22151.0
2025-02-17,26.85,26.895,26.275,26.4,45275.0
2025-02-18,26.585,26.585,26.235,26.285,35487.0
2025-02-19,26.2,26.295,25.94,25.995,132047.0
2025-02-20,26.1,26.225,25.685,25.775,81581.0
2025-02-21,25.81,26.01,25.745,25.745,23309.0
2025-02-24,25.615,26.005,25.545,26.005,21976.0
2025-02-25,25.96,25.985,25.785,25.925,14453.0
2025-02-26,25.9,25.995,25.845,25.88,19384.0
2025-02-27,25.705,26.215,25.705,26.165,16259.0
2025-02-28,25.94,26.135,25.915,25.97,53055.0
2025-03-03,26.055,26.205,25.925,26.19,68617.0
2025-03-04,26.05,26.05,25.79,25.88,20829.0
2025-03-05,25.79,26.145,25.58,26.145,26676.0
2025-03-06,25.73,25.925,25.49,25.58,17886.0
2025-03-07,25.48,25.48,25.2,25.35,58624.0
2025-03-10,25.35,25.41,25.27,25.37,29890.0
2025-03-11,25.36,25.36,25.015,25.28,37985.0
2025-03-12,25.06,25.085,24.845,25.025,47621.0
2025-03-13,24.995,25.095,24.84,24.865,41847.0
2025-03-14,24.935,24.96,24.82,24.91,28319.0
2025-03-17,24.955,25.165,24.955,25.11,29715.0
2025-03-18,25.26,25.34,25.14,25.155,21132.0
2025-03-19,25.11,25.27,25.015,25.155,12841.0
2025-03-20,25.245,25.445,25.245,25.34,50777.0
2025-03-21,25.44,25.56,25.35,25.465,24729.0
2025-03-24,25.385,25.56,25.385,25.555,11012.0
2025-03-25,25.555,25.74,25.44,25.465,12812.0
2025-03-26,25.705,25.785,25.635,25.695,19992.0
2025-03-27,25.66,25.74,25.57,25.71,15276.0
2025-03-28,25.91,26.06,25.8,26.0,24816.0
2025-03-31,25.81,25.81,25.64,25.675,17458.0
2025-04-01,25.765,25.915,25.71,25.89,31510.0
2025-04-02,25.8,26.025,25.8,25.835,14678.0
2025-04-03,25.8,25.8,25.36,25.36,15908.0
2025-04-04,25.3,25.305,25.04,25.04,42371.0
2025-04-07,24.115,24.115,23.305,23.9,274743.0
2025-04-08,24.05,24.345,23.775,24.31,66877.0
2025-04-09,24.22,24.285,23.775,23.95,64890.0
2025-04-10,25.2,25.755,24.885,24.965,92905.0
2025-04-11,24.66,24.825,24.32,24.725,115354.0
2025-04-14,24.695,25.01,24.695,24.92,26077.0
2025-04-15,25.12,25.17,24.965,25.045,24769.0
2025-04-16,25.085,25.165,25.02,25.045,16575.0
2025-04-17,25.155,25.29,25.09,25.245,22292.0
2025-04-22,25.18,25.36,25.045,25.315,28399.0
2025-04-23,25.755,25.99,25.685,25.73,38366.0
2025-04-24,25.835,25.89,25.605,25.72,19423.0
2025-04-28,25.99,26.07,25.915,25.915,40726.0
2025-04-29,26.015,26.24,25.98,26.22,20145.0
2025-04-30,26.25,26.385,26.215,26.285,33198.0
2025-05-01,26.375,26.435,26.195,26.305,16063.0
2025-05-02,26.35,26.615,26.175,26.58,47848.0
2025-05-05,26.645,26.645,26.24,26.275,69714.0
2025-05-06,26.25,26.295,26.16,26.25,13814.0
2025-05-07,26.35,26.51,26.35,26.435,17061.0
2025-05-08,26.42,26.6,26.26,26.26,20932.0
2025-05-09,26.815,26.815,26.43,26.67,24640.0
2025-05-12,26.69,26.885,26.69,26.705,28941.0
2025-05-13,26.75,26.94,26.75,26.805,18991.0
2025-05-14,26.895,26.93,26.815,26.93,15555.0
2025-05-15,26.92,27.055,26.78,27.02,31717.0
2025-05-16,27.18,27.37,27.075,27.13,35818.0
2025-05-19,27.01,27.13,26.93,26.975,33320.0
2025-05-20,27.235,27.265,27.1,27.135,18573.0
2025-05-21,27.315,27.435,27.22,27.265,17825.0
2025-05-22,27.2,27.28,27.075,27.175,38784.0
2025-05-23,27.175,27.29,27.1,27.2,26269.0
2025-05-26,27.2,27.225,27.04,27.04,30887.0
2025-05-27,27.165,27.235,27.04,27.19,11311.0
2025-05-28,27.36,27.36,27.165,27.18,14237.0
2025-05-29,27.27,27.345,27.2,27.265,17168.0
2025-05-30,27.245,27.315,27.165,27.27,13360.0
2025-06-02,27.315,27.315,27.04,27.09,21813.0
2025-06-03,27.315,27.405,27.2,27.37,43822.0
2025-06-04,27.405,27.665,27.405,27.62,54370.0
2025-06-05,27.61,27.79,27.525,27.54,24982.0
2025-06-06,27.57,27.72,27.57,27.605,24150.0
2025-06-10,27.675,27.9,27.62,27.82,31486.0
2025-06-11,27.845,28.125,27.82,27.82,43444.0
2025-06-12,28.095,28.17,27.755,27.755,12768.0
2025-06-13,27.915,27.955,27.755,27.88,23333.0
2025-06-16,28.0,28.195,27.97,27.99,56433.0
2025-06-17,28.035,28.045,27.865,27.915,25080.0
2025-06-18,27.955,27.96,27.82,27.865,51343.0
2025-06-19,27.865,28.15,27.785,27.89,37481.0
2025-06-20,27.855,27.88,27.595,27.71,61827.0
2025-06-23,27.73,27.73,27.47,27.655,91735.0
2025-06-24,27.81,27.855,27.675,27.83,75818.0
2025-06-25,27.9,27.925,27.83,27.9,34276.0
2025-06-26,27.8,27.925,27.79,27.925,108104.0
2025-06-27,28.02,29.9,27.685,27.92,133754.0
2025-06-30,28.315,28.53,27.97,28.14,155224.0
2025-07-01,28.18,28.325,28.13,28.195,67783.0
2025-07-02,28.235,28.305,28.02,28.265,54371.0
2025-07-03,28.295,28.345,27.94,28.14,53103.0
2025-07-04,28.355,28.355,28.19,28.255,56998.0
2025-07-07,28.315,28.355,28.15,28.245,31092.0
2025-07-08,28.265,28.345,28.11,28.255,82487.0
2025-07-09,28.275,28.315,28.16,28.255,39064.0
2025-07-10,28.305,28.445,28.305,28.375,98813.0
2025-07-11,28.435,28.445,28.255,28.305,88459.0
2025-07-14,28.265,28.335,28.195,28.255,59429.0
2025-07-15,28.485,28.485,28.295,28.455,97179.0
2025-07-16,28.325,28.405,28.16,28.315,64426.0
2025-07-17,28.315,28.445,28.275,28.445,40536.0
2025-07-18,28.51,28.74,28.465,28.66,97084.0
2025-07-21,28.62,28.62,28.235,28.285,70492.0
2025-07-22,28.405,28.405,28.1,28.18,68893.0
2025-07-23,28.405,28.52,28.285,28.51,48513.0
2025-07-24,28.64,28.64,28.315,28.345,32095.0
2025-07-25,28.395,28.405,28.235,28.295,34960.0
2025-07-28,28.365,28.445,28.305,28.395,47896.0
2025-07-29,28.345,28.445,28.245,28.425,70287.0
2025-07-30,28.445,28.7,28.365,28.64,51330.0
2025-07-31,28.71,28.71,28.485,28.64,72826.0
2025-08-01,28.53,28.53,28.335,28.5,40290.0
2025-08-04,28.415,28.445,28.285,28.365,45831.0
2025-08-05,28.61,28.71,28.54,28.71,45153.0
2025-08-06,28.68,28.885,28.68,28.865,60406.0
2025-08-07,28.875,28.905,28.76,28.875,59925.0
2025-08-08,28.805,28.805,28.64,28.65,68822.0
2025-08-11,28.71,28.845,28.66,28.73,140893.0
2025-08-12,28.76,29.045,28.76,29.005,103818.0
2025-08-13,29.11,29.19,28.815,28.865,44806.0
2025-08-14,29.22,29.26,29.005,29.22,36069.0
2025-08-15,29.2,29.565,29.2,29.565,35563.0
2025-08-18,29.495,29.625,29.405,29.595,68272.0
2025-08-19,29.625,29.68,29.475,29.605,60433.0
2025-08-20,29.72,30.055,29.71,29.91,56993.0
2025-08-21,30.175,30.185,29.93,30.145,66498.0
2025-08-22,30.185,30.195,30.045,30.095,30921.0
2025-08-25,30.235,30.33,29.93,29.93,70808.0
2025-08-26,29.985,30.105,29.83,29.93,91642.0
2025-08-27,30.045,30.105,29.995,30.095,99409.0
2025-08-28,30.24,30.29,30.165,30.25,32197.0
2025-08-29,30.26,30.35,30.135,30.28,27866.0
2025-09-01,30.25,30.3,30.085,30.175,55167.0
2025-09-02,30.185,30.29,30.085,30.165,33131.0
2025-09-03,30.145,30.145,29.595,29.625,54137.0
2025-09-04,29.81,29.985,29.7,29.965,39163.0
2025-09-05,30.145,30.205,30.045,30.105,34387.0
2025-09-08,29.955,29.955,29.74,29.77,66931.0
2025-09-09,29.81,29.955,29.625,29.955,63807.0
2025-09-10,29.85,29.945,29.8,29.93,32151.0
2025-09-11,29.91,29.91,29.69,29.76,46148.0
2025-09-12,29.965,30.035,29.9,29.93,24579.0
2025-09-15,29.84,29.94,29.65,29.93,49825.0
2025-09-16,29.93,30.085,29.93,30.005,35788.0
2025-09-17,29.985,29.985,29.79,29.87,61597.0
2025-09-18,29.88,29.88,29.525,29.565,72022.0
2025-09-19,29.615,29.76,29.595,29.595,28904.0
2025-09-22,29.89,29.89,29.545,29.595,69717.0
2025-09-23,29.7,29.79,29.495,29.66,44150.0
2025-09-24,29.605,29.625,29.32,29.33,124435.0
2025-09-25,29.3,29.465,29.3,29.375,77485.0
2025-09-26,29.365,29.495,29.245,29.405,71774.0
2025-09-29,29.57,29.88,29.37,29.85,98120.0
2025-09-30,29.83,29.86,29.63,29.64,35212.0
2025-10-01,29.69,29.79,29.54,29.72,54293.0
2025-10-02,29.91,30.05,29.77,30.0,41848.0
2025-10-03,30.01,30.11,29.9,30.04,66899.0
2025-10-06,30.15,30.36,30.04,30.05,46592.0
2025-10-07,30.1,30.13,29.98,30.1,18272.0
2025-10-08,30.06,30.06,29.89,29.97,53918.0
2025-10-09,30.12,30.12,29.98,30.12,40338.0
2025-10-10,30.07,30.14,29.98,30.12,62348.0
2025-10-13,30.0,30.0,29.79,29.82,79790.0
2025-10-14,29.87,29.96,29.58,29.8,61907.0
2025-10-15,29.85,30.08,29.85,30.0,68738.0
2025-10-16,30.12,30.5,30.01,30.3,123492.0
2025-10-17,30.17,30.23,29.88,29.97,53748.0
2025-10-20,30.09,30.14,29.93,30.12,65885.0
2025-10-21,30.12,30.29,30.06,30.2,59042.0
2025-10-22,30.24,30.29,30.14,30.25,51510.0
2025-10-23,30.21,30.42,30.21,30.37,59801.0
2025-10-24,30.38,30.49,30.2,30.25,110863.0
2025-10-27,30.41,30.47,30.35,30.42,66021.0
2025-10-28,30.53,30.77,30.53,30.62,53745.0
2025-10-29,30.7,30.7,30.26,30.26,70179.0
2025-10-30,30.26,30.37,30.19,30.19,56100.0
2025-10-31,30.17,30.37,30.08,30.15,47281.0
2025-11-03,30.14,30.3,29.99,30.26,80181.0
2025-11-04,30.32,30.32,30.01,30.04,163492.0
2025-11-05,30.26,30.28,29.91,30.07,46236.0
2025-11-06,30.32,30.32,30.1,30.15,28899.0
2025-11-07,30.16,30.22,29.9,29.94,42621.0
2025-11-10,30.0,30.29,29.93,30.23,40960.0
2025-11-11,30.24,30.61,30.24,30.48,47216.0
2025-11-12,30.6,30.69,30.54,30.55,46389.0
2025-11-13,30.55,30.55,30.04,30.18,42825.0
2025-11-14,30.0,30.0,29.81,29.88,55378.0
2025-11-17,29.9,30.1,29.82,29.96,74917.0
2025-11-18,29.96,29.96,29.35,29.44,69803.0
2025-11-19,29.44,29.44,29.24,29.26,77818.0
2025-11-20,29.34,29.57,29.21,29.53,50605.0
2025-11-21,29.21,29.26,29.01,29.12,70727.0
2025-11-24,29.3,29.4,29.17,29.33,28839.0
2025-11-25,29.4,29.4,29.11,29.23,158320.0
2025-11-26,29.38,29.54,29.37,29.45,51135.0