Date,Open,High,Low,Close,Volume
2013-11-01,8.058659604405625,8.058659604405625,8.058659604405625,8.058659604405625,0.0
2013-11-04,8.024380914647727,8.024380914647727,8.024380914647727,8.024380914647727,0.0
2013-11-05,7.983175781868547,7.983175781868547,7.983175781868547,7.983175781868547,0.0
2013-11-06,8.005201453649004,8.005201453649004,8.005201453649004,8.005201453649004,0.0
2013-11-07,7.980220575335931,7.980220575335931,7.980220575335931,7.980220575335931,0.0
2013-11-08,8.02905446288773,8.02905446288773,8.02905446288773,8.02905446288773,0.0
2013-11-11,8.123127273790493,8.123127273790493,8.123127273790493,8.123127273790493,1311.0
2013-11-12,8.089011603764348,8.089011603764348,8.089011603764348,8.089011603764348,0.0
2013-11-13,8.144619340286196,8.144619340286196,8.144619340286196,8.144619340286196,1984.0
2013-11-14,8.171477788881857,8.171477788881857,8.171477788881857,8.171477788881857,3311.0
2013-11-15,8.187597254268427,8.203714940836274,8.187597254268427,8.203714940836274,1961.0
2013-11-18,8.171477788881857,8.171477788881857,8.171477788881857,8.171477788881857,3367.0
2013-11-19,8.160733212104885,8.160733212104885,8.139243480294855,8.139243480294855,4941.0
2013-11-20,8.019977486312085,8.019977486312085,8.019977486312085,8.019977486312085,0.0
2013-11-21,8.123342421924843,8.123342421924843,8.123342421924843,8.123342421924843,0.0
2013-11-22,8.235947353845,8.235947353845,8.235947353845,8.235947353845,978.0
2013-11-25,8.348768873975239,8.348768873975239,8.327279141845347,8.34339631285386,3821.0
2013-11-26,8.35414245968887,8.35414245968887,8.295045304816986,8.300417866597282,10492.0
2013-11-27,8.321907582659005,8.321907582659005,8.316535020890782,8.316535020890782,3781.0
2013-11-28,8.375631130347843,8.375631130347843,8.354141398312573,8.354141398312573,2600.0
2013-11-29,8.386377602477852,8.386377602477852,8.386377602477852,8.386377602477852,3425.0
2013-12-02,8.34339587293324,8.34339587293324,8.321906141936433,8.321906141936433,1520.0
2013-12-03,8.300417429313224,8.300417429313224,8.278927695679855,8.278927695679855,3397.0
2013-12-04,8.16073459900142,8.16073459900142,8.16073459900142,8.16073459900142,0.0
2013-12-05,8.225203746626192,8.225203746626192,8.209086061881925,8.209086061881925,4739.0
2013-12-06,8.117270884706132,8.117270884706132,8.117270884706132,8.117270884706132,0.0
2013-12-09,8.219829707770424,8.225202268386287,8.209084586538701,8.225202268386287,23553.0
2013-12-10,8.09062284529913,8.09062284529913,8.09062284529913,8.09062284529913,0.0
2013-12-11,8.225203821055276,8.225203821055276,8.166106667836209,8.166106667836209,17089.0
2013-12-12,8.19296943904778,8.19296943904778,8.155362530166633,8.155362530166633,360.0
2013-12-13,8.24669336921544,8.262810541386354,8.24669336921544,8.262810541386354,850.0
2013-12-16,8.252066463472621,8.252066463472621,8.203714940836274,8.203714940836274,7534.0
2013-12-17,8.332652175184284,8.343396785680321,8.332652175184284,8.332652175184284,4900.0
2013-12-18,8.323357207106874,8.323357207106874,8.323357207106874,8.323357207106874,0.0
2013-12-19,8.51531343274583,8.51531343274583,8.493823703769255,8.509940872412798,3679.0
2013-12-20,8.461590320252292,8.472335442780146,8.461590320252292,8.472335442780146,989.0
2013-12-23,8.515314836825862,8.515314836825862,8.515314836825862,8.515314836825862,1.0
2013-12-24,8.526059429911165,8.531431991119362,8.526059429911165,8.531431991119362,4350.0
2013-12-27,8.63,8.63,8.63,8.63,1243.0
2013-12-30,8.66,8.66,8.655,8.655,15150.0
2013-12-31,8.59,8.59,8.59,8.59,1877.0
2014-01-02,8.63,8.635,8.63,8.635,19358.0
2014-01-03,8.655,8.655,8.52,8.52,3047.0
2014-01-06,8.475,8.475,8.46,8.46,2544.0
2014-01-07,8.48,8.515,8.48,8.51,4820.0
2014-01-08,8.525,8.535,8.525,8.535,2804.0
2014-01-09,8.535,8.535,8.535,8.535,0.0
2014-01-10,8.56,8.57,8.56,8.57,2410.0
2014-01-13,8.545,8.545,8.49,8.49,1105.0
2014-01-14,8.44,8.44,8.435,8.435,14270.0
2014-01-15,8.575,8.58,8.575,8.575,8675.0
2014-01-16,8.575,8.575,8.575,8.575,0.0
2014-01-17,8.575,8.575,8.575,8.575,0.0
2014-01-20,8.735,8.735,8.735,8.735,4550.0
2014-01-21,8.74,8.74,8.735,8.735,1550.0
2014-01-22,8.735,8.735,8.735,8.735,0.0
2014-01-23,8.725,8.755,8.725,8.725,8269.0
2014-01-24,8.79,8.79,8.785,8.79,8168.0
2014-01-28,8.65,8.655,8.645,8.645,4096.0
2014-01-29,8.525,8.56,8.525,8.555,75108.0
2014-01-30,8.51,8.51,8.51,8.51,75.0
2014-01-31,8.515,8.515,8.505,8.51,5985.0
2014-02-03,8.505,8.505,8.505,8.505,1608.0
2014-02-04,8.395,8.395,8.395,8.395,3215.0
2014-02-05,8.28,8.28,8.275,8.275,1300.0
2014-02-06,8.295,8.295,8.295,8.295,1000.0
2014-02-07,8.33,8.35,8.33,8.35,838.0
2014-02-10,8.45,8.48,8.45,8.48,1779.0
2014-02-11,8.435,8.435,8.43,8.43,4010.0
2014-02-12,8.425,8.435,8.425,8.435,625.0
2014-02-13,8.445,8.5,8.445,8.5,4120.0
2014-02-14,8.56,8.56,8.515,8.515,5380.0
2014-02-17,8.53,8.53,8.52,8.52,715.0
2014-02-18,8.55,8.55,8.55,8.55,1568.0
2014-02-19,8.62,8.62,8.62,8.62,760.0
2014-02-20,8.5,8.5,8.5,8.5,350.0
2014-02-21,8.5,8.5,8.5,8.5,0.0
2014-02-24,8.575,8.575,8.575,8.575,1253.0
2014-02-25,8.565,8.585,8.565,8.58,3176.0
2014-02-26,8.58,8.58,8.58,8.58,0.0
2014-02-27,8.605,8.605,8.605,8.605,4295.0
2014-02-28,8.71,8.71,8.71,8.71,1625.0
2014-03-03,8.675,8.715,8.675,8.68,4008.0
2014-03-04,8.655,8.655,8.62,8.62,2397.0
2014-03-05,8.62,8.62,8.62,8.62,0.0
2014-03-06,8.675,8.69,8.675,8.68,7257.0
2014-03-07,8.68,8.69,8.675,8.675,3087.0
2014-03-10,8.64,8.645,8.64,8.645,5561.0
2014-03-11,8.645,8.645,8.645,8.645,0.0
2014-03-12,8.695,8.705,8.67,8.7,64608.0
2014-03-13,8.725,8.73,8.67,8.695,82973.0
2014-03-14,8.62,8.7,8.62,8.635,91499.0
2014-03-17,8.565,8.565,8.56,8.56,4790.0
2014-03-18,8.625,8.64,8.625,8.635,10816.0
2014-03-19,8.66,8.66,8.66,8.66,1913.0
2014-03-20,8.66,8.66,8.66,8.66,0.0
2014-03-21,8.655,8.655,8.625,8.65,2457.0
2014-03-24,8.61,8.635,8.61,8.635,4701.0
2014-03-25,8.595,8.595,8.57,8.57,1541.0
2014-03-26,8.62,8.62,8.62,8.62,1240.0
2014-03-27,8.505,8.535,8.505,8.535,2300.0
2014-03-28,8.545,8.56,8.545,8.56,4998.0
2014-03-31,8.645,8.65,8.625,8.625,8199.0
2014-04-01,8.625,8.625,8.625,8.625,0.0
2014-04-02,8.745,8.745,8.67,8.69,861.0
2014-04-03,8.655,8.655,8.65,8.65,1881.0
2014-04-04,8.64,8.64,8.64,8.64,448.0
2014-04-07,8.575,8.575,8.57,8.57,1550.0
2014-04-08,8.61,8.61,8.595,8.595,5208.0
2014-04-09,8.59,8.59,8.59,8.59,1250.0
2014-04-10,8.7,8.7,8.625,8.625,4329.0
2014-04-11,8.55,8.55,8.535,8.545,5005.0
2014-04-14,8.49,8.49,8.49,8.49,1900.0
2014-04-15,8.545,8.545,8.545,8.545,628.0
2014-04-16,8.665,8.665,8.66,8.66,2200.0
2014-04-17,8.65,8.65,8.645,8.645,3480.0
2014-04-22,8.695,8.695,8.695,8.695,62.0
2014-04-23,8.72,8.72,8.72,8.72,924.0
2014-04-24,8.77,8.775,8.77,8.775,2177.0
2014-04-28,8.78,8.795,8.78,8.795,6164.0
2014-04-29,8.89,8.89,8.875,8.875,2758.0
2014-04-30,8.875,8.875,8.875,8.875,1815.0
2014-05-01,8.925,8.925,8.915,8.915,6030.0
2014-05-02,8.91,8.91,8.89,8.89,4097.0
2014-05-05,8.89,8.89,8.89,8.89,902.0
2014-05-06,8.89,8.89,8.89,8.89,0.0
2014-05-07,8.78,8.81,8.78,8.805,4002.0
2014-05-08,8.895,8.91,8.895,8.91,2844.0
2014-05-09,8.865,8.875,8.865,8.87,5278.0
2014-05-12,8.85,8.885,8.85,8.885,12282.0
2014-05-13,8.995,8.995,8.995,8.995,4708.0
2014-05-14,8.855,8.855,8.855,8.855,2022.0
2014-05-15,8.855,8.86,8.84,8.84,12649.0
2014-05-16,8.805,8.81,8.805,8.805,13891.0
2014-05-19,8.845,8.845,8.845,8.845,1520.0
2014-05-20,8.84,8.885,8.84,8.885,1924.0
2014-05-21,8.865,8.865,8.855,8.855,4816.0
2014-05-22,8.91,8.935,8.91,8.935,4560.0
2014-05-23,8.91,8.91,8.865,8.865,2354.0
2014-05-26,8.91,8.915,8.895,8.895,12333.0
2014-05-27,8.91,8.93,8.895,8.895,9977.0
2014-05-28,8.91,8.91,8.88,8.88,6300.0
2014-05-29,8.885,8.885,8.865,8.865,1631.0
2014-05-30,8.96,8.96,8.955,8.955,2615.0
2014-06-02,9.03,9.035,9.03,9.035,6734.0
2014-06-03,9.04,9.04,9.0,9.005,4260.0
2014-06-04,9.015,9.015,8.98,8.98,11790.0
2014-06-05,8.965,8.965,8.955,8.955,1800.0
2014-06-06,9.015,9.02,8.995,8.995,3395.0
2014-06-10,9.04,9.04,8.97,8.97,5776.0
2014-06-11,8.96,8.965,8.96,8.965,4498.0
2014-06-12,8.925,8.925,8.915,8.92,16513.0
2014-06-13,8.865,8.865,8.865,8.865,415.0
2014-06-16,8.89,8.895,8.865,8.865,7091.0
2014-06-17,8.935,8.98,8.935,8.955,2704.0
2014-06-18,9.005,9.005,9.005,9.005,4870.0
2014-06-19,9.015,9.03,9.015,9.025,6078.0
2014-06-20,9.015,9.02,8.995,9.01,4344.0
2014-06-23,9.02,9.02,8.985,8.985,9667.0
2014-06-24,8.97,8.98,8.955,8.97,15418.0
2014-06-25,8.985,8.985,8.97,8.98,24009.0
2014-06-26,8.95,8.98,8.95,8.96,20444.0
2014-06-27,8.99,8.99,8.94,8.94,9300.0
2014-06-30,8.98,8.985,8.98,8.985,4195.0
2014-07-01,9.03,9.03,9.01,9.01,4457.0
2014-07-02,8.985,8.99,8.985,8.985,2570.0
2014-07-03,9.015,9.03,9.015,9.015,15697.0
2014-07-04,9.08,9.08,9.045,9.045,983.0
2014-07-07,9.06,9.06,9.035,9.035,12024.0
2014-07-08,9.01,9.015,9.005,9.015,8204.0
2014-07-09,8.97,8.99,8.955,8.99,14358.0
2014-07-10,8.97,8.98,8.96,8.96,31998.0
2014-07-11,8.925,8.925,8.92,8.92,1662.0
2014-07-14,8.97,8.975,8.95,8.975,5018.0
2014-07-15,8.985,8.985,8.975,8.975,1515.0
2014-07-16,8.94,8.97,8.94,8.95,7015.0
2014-07-17,8.99,8.995,8.985,8.99,9160.0
2014-07-18,8.9,8.9,8.88,8.88,3104.0
2014-07-21,8.975,8.975,8.97,8.97,10878.0
2014-07-22,8.96,8.96,8.945,8.945,21250.0
2014-07-23,8.97,8.97,8.9,8.935,11599.0
2014-07-24,8.95,8.955,8.93,8.93,5301.0
2014-07-25,8.99,8.995,8.99,8.995,4500.0
2014-07-28,8.91,8.94,8.91,8.92,12983.0
2014-07-29,8.97,8.98,8.97,8.98,6162.0
2014-07-30,8.95,8.96,8.95,8.955,5782.0
2014-07-31,8.97,8.98,8.97,8.97,8810.0
2014-08-01,8.875,8.88,8.85,8.85,17348.0
2014-08-04,8.88,8.89,8.88,8.88,4965.0
2014-08-05,8.825,8.84,8.825,8.825,9630.0
2014-08-06,8.77,8.77,8.74,8.74,4046.0
2014-08-07,8.71,8.76,8.71,8.76,2209.0
2014-08-08,8.685,8.685,8.685,8.685,500.0
2014-08-11,8.78,8.81,8.78,8.8,6005.0
2014-08-12,8.835,8.835,8.82,8.82,5875.0
2014-08-13,8.8,8.8,8.79,8.795,18857.0
2014-08-14,8.78,8.825,8.78,8.825,1890.0
2014-08-15,8.84,8.84,8.825,8.825,4758.0
2014-08-18,8.88,8.885,8.875,8.88,8562.0
2014-08-19,8.89,8.89,8.88,8.885,2090.0
2014-08-20,8.905,8.91,8.905,8.91,4043.0
2014-08-21,8.935,8.95,8.935,8.945,5684.0
2014-08-22,8.95,8.955,8.935,8.935,5226.0
2014-08-25,8.93,8.93,8.905,8.905,9914.0
2014-08-26,8.95,8.95,8.94,8.94,2150.0
2014-08-27,8.94,8.98,8.94,8.975,1731.0
2014-08-28,9.005,9.005,8.98,8.98,9470.0
2014-08-29,8.995,8.995,8.96,8.99,11919.0
2014-09-01,8.945,8.95,8.905,8.94,30745.0
2014-09-02,8.95,8.985,8.95,8.985,20672.0
2014-09-03,8.955,8.975,8.955,8.975,3310.0
2014-09-04,8.935,8.94,8.905,8.94,4510.0
2014-09-05,8.88,8.885,8.865,8.865,5528.0
2014-09-08,8.94,8.94,8.93,8.935,24155.0
2014-09-09,8.93,8.93,8.925,8.93,6540.0
2014-09-10,8.95,8.985,8.95,8.985,11190.0
2014-09-11,9.01,9.015,8.97,8.98,20544.0
2014-09-12,9.05,9.06,9.05,9.06,5780.0
2014-09-15,9.045,9.05,9.01,9.05,10160.0
2014-09-16,9.035,9.045,9.005,9.04,18167.0
2014-09-17,9.01,9.01,8.98,8.98,6075.0
2014-09-18,9.08,9.08,9.08,9.08,3017.0
2014-09-19,9.135,9.165,9.135,9.15,16785.0
2014-09-22,9.1,9.1,9.07,9.07,17727.0
2014-09-23,9.095,9.1,9.085,9.085,14604.0
2014-09-24,9.025,9.035,8.99,9.0,36734.0
2014-09-25,9.07,9.1,9.06,9.1,6970.0
2014-09-26,8.99,8.99,8.99,8.99,100.0
2014-09-29,9.09,9.1,9.085,9.095,3156.0
2014-09-30,9.16,9.17,9.13,9.14,6651.0
2014-10-01,8.975,9.04,8.975,9.04,8141.0
2014-10-02,8.9,8.9,8.865,8.89,15880.0
2014-10-03,8.885,8.885,8.855,8.855,4360.0
2014-10-06,8.98,8.98,8.98,8.98,320.0
2014-10-07,8.935,8.935,8.9,8.935,10911.0
2014-10-08,8.8,8.825,8.785,8.815,3396.0
2014-10-09,8.945,8.945,8.945,8.945,6660.0
2014-10-10,8.825,8.83,8.81,8.82,9283.0
2014-10-13,8.8,8.8,8.77,8.77,2425.0
2014-10-14,8.77,8.79,8.735,8.735,5441.0
2014-10-15,8.9,8.9,8.85,8.87,19109.0
2014-10-16,8.68,8.71,8.68,8.71,3419.0
2014-10-17,8.78,8.785,8.775,8.78,7689.0
2014-10-20,8.84,8.85,8.835,8.85,17238.0
2014-10-21,8.875,8.875,8.835,8.835,7453.0
2014-10-22,8.97,8.97,8.925,8.955,25551.0
2014-10-23,8.92,8.92,8.885,8.92,15869.0
2014-10-24,8.96,8.96,8.95,8.95,3272.0
2014-10-27,8.97,8.97,8.955,8.96,9741.0
2014-10-28,8.95,8.95,8.935,8.95,21621.0
2014-10-29,9.015,9.035,9.015,9.025,10552.0
2014-10-30,9.045,9.065,9.045,9.06,110815.0
2014-10-31,9.09,9.09,9.09,9.09,2512.0
2014-11-03,9.175,9.215,9.16,9.175,4639.0
2014-11-04,9.21,9.225,9.165,9.185,3692.0
2014-11-05,9.135,9.135,9.135,9.135,599.0
2014-11-06,9.37,9.37,9.3,9.3,14713.0
2014-11-07,9.33,9.35,9.32,9.35,11514.0
2014-11-10,9.22,9.22,9.19,9.195,50830.0
2014-11-11,9.3,9.325,9.3,9.32,6592.0
2014-11-12,9.275,9.3,9.255,9.3,9058.0
2014-11-13,9.22,9.26,9.22,9.26,2030.0
2014-11-14,9.2,9.22,9.2,9.21,17057.0
2014-11-17,9.17,9.2,9.11,9.11,9095.0
2014-11-18,9.245,9.245,9.24,9.24,58487.0
2014-11-19,9.31,9.32,9.31,9.32,2985.0
2014-11-20,9.375,9.41,9.375,9.4,23264.0
2014-11-21,9.35,9.35,9.35,9.35,3775.0
2014-11-24,9.355,9.36,9.335,9.36,69790.0
2014-11-25,9.455,9.465,9.435,9.445,12588.0
2014-11-26,9.535,9.55,9.52,9.53,22112.0
2014-11-27,9.565,9.585,9.525,9.525,8749.0
2014-11-28,9.54,9.55,9.54,9.55,3600.0
2014-12-01,9.55,9.59,9.55,9.565,84956.0
2014-12-02,9.52,9.565,9.52,9.55,44597.0
2014-12-03,9.64,9.655,9.625,9.625,7893.0
2014-12-04,9.63,9.665,9.63,9.665,10779.0
2014-12-05,9.65,9.655,9.635,9.64,13549.0
2014-12-08,9.71,9.79,9.71,9.765,11824.0
2014-12-09,9.665,9.7,9.655,9.695,32995.0
2014-12-10,9.64,9.65,9.58,9.58,18838.0
2014-12-11,9.46,9.485,9.435,9.485,127534.0
2014-12-12,9.535,9.545,9.495,9.51,21847.0
2014-12-15,9.385,9.505,9.385,9.46,9187.0
2014-12-16,9.385,9.41,9.36,9.36,12386.0
2014-12-17,9.42,9.49,9.42,9.485,9534.0
2014-12-18,9.655,9.675,9.635,9.65,11500.0
2014-12-19,9.78,9.78,9.75,9.76,43494.0
2014-12-22,9.79,9.79,9.72,9.72,5964.0
2014-12-23,9.83,9.83,9.79,9.82,12657.0
2014-12-24,9.87,9.87,9.87,9.87,193.0
2014-12-29,9.945,9.945,9.935,9.935,1435.0
2014-12-30,9.96,9.995,9.96,9.995,780.0
2014-12-31,9.82,9.82,9.81,9.81,1390.0
2015-01-02,9.81,9.81,9.81,9.81,0.0
2015-01-05,9.81,9.81,9.74,9.8,5981.0
2015-01-06,9.645,9.645,9.585,9.585,8185.0
2015-01-07,9.575,9.61,9.575,9.61,7104.0
2015-01-08,9.705,9.74,9.705,9.74,13244.0
2015-01-09,9.79,9.79,9.725,9.74,16399.0
2015-01-12,9.61,9.61,9.545,9.545,43982.0
2015-01-13,9.65,9.65,9.595,9.595,23742.0
2015-01-14,9.62,9.645,9.545,9.645,43391.0
2015-01-15,9.67,9.67,9.6,9.62,12399.0
2015-01-16,9.6,9.62,9.545,9.545,12959.0
2015-01-19,9.71,9.76,9.71,9.725,8497.0
2015-01-20,9.74,9.785,9.725,9.775,10213.0
2015-01-21,9.81,9.81,9.775,9.775,14465.0
2015-01-22,9.965,9.99,9.94,9.985,15002.0
2015-01-23,10.16,10.16,10.105,10.125,6297.0
2015-01-27,10.3,10.3,10.275,10.28,77657.0
2015-01-28,10.335,10.335,10.24,10.285,27409.0
2015-01-29,10.19,10.22,10.19,10.22,9500.0
2015-01-30,10.52,10.52,10.45,10.45,27378.0
2015-02-02,10.29,10.29,10.25,10.285,23214.0
2015-02-03,10.465,10.61,10.405,10.61,7577.0
2015-02-04,10.68,10.685,10.625,10.625,112253.0
2015-02-05,10.515,10.535,10.49,10.495,11743.0
2015-02-06,10.64,10.655,10.585,10.585,22871.0
2015-02-09,10.53,10.55,10.53,10.54,12702.0
2015-02-10,10.53,10.54,10.485,10.495,25751.0
2015-02-11,10.635,10.64,10.605,10.605,2534.0
2015-02-12,10.585,10.675,10.585,10.64,15281.0
2015-02-13,10.675,10.725,10.675,10.71,7297.0
2015-02-16,10.73,10.73,10.72,10.73,16337.0
2015-02-17,10.69,10.69,10.61,10.61,18367.0
2015-02-18,10.695,10.73,10.68,10.68,36641.0
2015-02-19,10.735,10.735,10.67,10.705,17482.0
2015-02-20,10.72,10.72,10.685,10.685,3300.0
2015-02-23,10.7,10.71,10.695,10.705,9177.0
2015-02-24,10.805,10.84,10.795,10.84,10179.0
2015-02-25,10.76,10.76,10.7,10.7,13662.0
2015-02-26,10.7,10.755,10.7,10.745,9967.0
2015-02-27,10.78,10.8,10.735,10.8,19550.0
2015-03-02,10.775,10.81,10.775,10.785,14820.0
2015-03-03,10.775,10.775,10.685,10.685,29401.0
2015-03-04,10.64,10.675,10.615,10.635,20513.0
2015-03-05,10.56,10.61,10.555,10.59,11352.0
2015-03-06,10.66,10.66,10.63,10.635,22325.0
2015-03-09,10.545,10.555,10.53,10.555,7057.0
2015-03-10,10.595,10.62,10.585,10.61,7255.0
2015-03-11,10.61,10.61,10.61,10.61,0.0
2015-03-12,10.465,10.54,10.465,10.52,26386.0
2015-03-13,10.485,10.5,10.475,10.475,9698.0
2015-03-16,10.455,10.455,10.42,10.44,9328.0
2015-03-17,10.54,10.555,10.5,10.54,75484.0
2015-03-18,10.585,10.59,10.56,10.56,5682.0
2015-03-19,10.64,10.67,10.64,10.66,30453.0
2015-03-20,10.645,10.645,10.63,10.63,9337.0
2015-03-23,10.69,10.69,10.625,10.625,16094.0
2015-03-24,10.58,10.61,10.57,10.605,23167.0
2015-03-25,10.6,10.6,10.58,10.585,3170.0
2015-03-26,10.57,10.58,10.54,10.57,27803.0
2015-03-27,10.505,10.575,10.505,10.575,7119.0
2015-03-30,10.55,10.61,10.55,10.61,1184.0
2015-03-31,10.72,10.725,10.72,10.72,4883.0
2015-04-01,10.66,10.66,10.53,10.59,17299.0
2015-04-02,10.74,10.77,10.74,10.77,3728.0
2015-04-07,10.98,10.98,10.815,10.84,16703.0
2015-04-08,10.8,10.8,10.445,10.77,5890.0
2015-04-09,10.81,10.81,10.76,10.78,20807.0
2015-04-10,10.78,10.8,10.76,10.8,4461.0
2015-04-13,10.84,10.89,10.8,10.89,81020.0
2015-04-14,10.865,10.865,10.825,10.86,8611.0
2015-04-15,10.93,10.935,10.915,10.93,7351.0
2015-04-16,10.93,10.93,10.825,10.835,39874.0
2015-04-17,10.825,10.825,10.795,10.795,8860.0
2015-04-20,10.785,10.795,10.75,10.78,4251.0
2015-04-21,10.86,10.88,10.86,10.875,5306.0
2015-04-22,10.845,10.85,10.785,10.785,4242.0
2015-04-23,10.79,10.79,10.77,10.77,5990.0
2015-04-24,10.84,10.85,10.815,10.825,8014.0
2015-04-27,10.84,10.85,10.84,10.85,5784.0
2015-04-28,10.81,10.81,10.78,10.78,14781.0
2015-04-29,10.695,10.695,10.655,10.69,7688.0
2015-04-30,10.64,10.64,10.55,10.59,40232.0
2015-05-01,10.675,10.7,10.64,10.675,8015.0
2015-05-04,10.755,10.755,10.745,10.75,8778.0
2015-05-05,10.76,10.77,10.655,10.655,4878.0
2015-05-06,10.525,10.53,10.515,10.52,10025.0
2015-05-07,10.47,10.5,10.47,10.48,9276.0
2015-05-08,10.605,10.605,10.575,10.575,4336.0
2015-05-11,10.655,10.685,10.645,10.685,3565.0
2015-05-12,10.63,10.63,10.57,10.58,11087.0
2015-05-13,10.53,10.57,10.485,10.57,3317.0
2015-05-14,10.45,10.45,10.365,10.365,90090.0
2015-05-15,10.555,10.585,10.555,10.585,26734.0
2015-05-18,10.645,10.645,10.635,10.645,4854.0
2015-05-19,10.655,10.685,10.645,10.645,3225.0
2015-05-20,10.68,10.68,10.67,10.67,3856.0
2015-05-21,10.68,10.695,10.68,10.695,5290.0
2015-05-22,10.735,10.775,10.735,10.775,8776.0
2015-05-25,10.8,10.8,10.76,10.76,2896.0
2015-05-26,10.755,10.755,10.7,10.73,20585.0
2015-05-27,10.705,10.705,10.67,10.69,14794.0
2015-05-28,10.76,10.845,10.76,10.83,6949.0
2015-05-29,10.89,10.9,10.855,10.895,4579.0
2015-06-01,10.735,10.79,10.735,10.79,10937.0
2015-06-02,10.785,10.79,10.65,10.65,12638.0
2015-06-03,10.61,10.62,10.61,10.62,4138.0
2015-06-04,10.625,10.695,10.625,10.67,13795.0
2015-06-05,10.645,10.645,10.61,10.63,8349.0
2015-06-09,10.585,10.585,10.485,10.485,46033.0
2015-06-10,10.605,10.62,10.545,10.56,100745.0
2015-06-11,10.65,10.65,10.55,10.595,13944.0
2015-06-12,10.595,10.595,10.55,10.555,12526.0
2015-06-15,10.5,10.5,10.49,10.5,2890.0
2015-06-16,10.42,10.445,10.42,10.445,8485.0
2015-06-17,10.545,10.58,10.505,10.58,9418.0
2015-06-18,10.56,10.57,10.545,10.545,1233.0
2015-06-19,10.56,10.59,10.55,10.59,17238.0
2015-06-22,10.555,10.555,10.525,10.545,14239.0
2015-06-23,10.7,10.755,10.7,10.75,13295.0
2015-06-24,10.725,10.77,10.725,10.755,17904.0
2015-06-25,10.7,10.725,10.69,10.69,8976.0
2015-06-26,10.685,10.695,10.67,10.69,23503.0
2015-06-29,10.615,10.625,10.58,10.6,8385.0
2015-06-30,10.5,10.505,10.47,10.505,18510.0
2015-07-01,10.475,10.475,10.47,10.47,3197.0
2015-07-02,10.6,10.61,10.575,10.605,27665.0
2015-07-03,10.685,10.695,10.685,10.695,3706.0
2015-07-06,10.71,10.71,10.535,10.54,4339.0
2015-07-07,10.73,10.75,10.695,10.695,7729.0
2015-07-08,10.695,10.725,10.685,10.705,26728.0
2015-07-09,10.625,10.63,10.575,10.595,6751.0
2015-07-10,10.725,10.765,10.72,10.76,65600.0
2015-07-13,10.83,10.86,10.815,10.86,11474.0
2015-07-14,10.99,11.005,10.905,10.905,65674.0
2015-07-15,10.92,10.975,10.92,10.945,20474.0
2015-07-16,11.07,11.105,11.05,11.1,51101.0
2015-07-17,11.075,11.075,11.025,11.05,10008.0
2015-07-20,11.085,11.12,11.075,11.095,18474.0
2015-07-21,11.045,11.085,11.02,11.08,26035.0
2015-07-22,11.0,11.005,10.955,10.96,11655.0
2015-07-23,11.015,11.035,10.96,10.985,26799.0
2015-07-24,10.955,11.02,10.95,11.005,12303.0
2015-07-27,10.945,10.945,10.905,10.945,8103.0
2015-07-28,10.875,10.895,10.85,10.875,9751.0
2015-07-29,10.88,10.93,10.88,10.93,7655.0
2015-07-30,11.025,11.025,10.99,11.0,6341.0
2015-07-31,11.065,11.08,11.065,11.07,5844.0
2015-08-03,11.055,11.065,11.02,11.055,16984.0
2015-08-04,11.065,11.11,10.955,10.955,15509.0
2015-08-05,10.915,10.945,10.915,10.945,5714.0
2015-08-06,10.98,11.01,10.955,11.01,18145.0
2015-08-07,10.925,10.945,10.91,10.92,30272.0
2015-08-10,10.85,10.89,10.815,10.89,12388.0
2015-08-11,10.96,11.015,10.92,10.98,9548.0
2015-08-12,11.025,11.025,11.02,11.02,2889.0
2015-08-13,10.96,11.025,10.96,11.025,6170.0
2015-08-14,10.925,10.94,10.92,10.92,7029.0
2015-08-17,10.93,10.93,10.85,10.85,69382.0
2015-08-18,10.92,10.92,10.905,10.905,5232.0
2015-08-19,10.91,10.915,10.855,10.885,27220.0
2015-08-20,10.78,10.79,10.755,10.78,13062.0
2015-08-21,10.63,10.64,10.55,10.575,49214.0
2015-08-24,10.47,10.495,10.3,10.315,18624.0
2015-08-25,10.235,10.385,10.225,10.275,40028.0
2015-08-26,10.28,10.505,10.28,10.505,28022.0
2015-08-27,10.625,10.665,10.605,10.63,43453.0
2015-08-28,10.7,10.705,10.665,10.69,13908.0
2015-08-31,10.66,10.66,10.635,10.635,4509.0
2015-09-01,10.625,10.625,10.53,10.545,88470.0
2015-09-02,10.64,10.67,10.63,10.67,1236.0
2015-09-03,10.675,10.675,10.66,10.67,20148.0
2015-09-04,10.645,10.665,10.605,10.61,34148.0
2015-09-07,10.795,10.795,10.795,10.795,6651.0
2015-09-08,10.7,10.71,10.695,10.7,7662.0
2015-09-09,10.825,10.875,10.79,10.865,8427.0
2015-09-10,10.8,10.8,10.755,10.765,4086.0
2015-09-11,10.71,10.765,10.71,10.755,8168.0
2015-09-14,10.695,10.72,10.695,10.72,2497.0
2015-09-15,10.515,10.575,10.515,10.575,5822.0
2015-09-16,10.635,10.64,10.595,10.595,15545.0
2015-09-17,10.73,10.73,10.67,10.71,2503.0
2015-09-18,10.69,10.7,10.685,10.685,8317.0
2015-09-21,10.575,10.58,10.535,10.575,4565.0
2015-09-22,10.635,10.655,10.61,10.61,15503.0
2015-09-23,10.5,10.505,10.445,10.485,5999.0
2015-09-24,10.54,10.575,10.54,10.575,10594.0
2015-09-25,10.59,10.6,10.57,10.57,18277.0
2015-09-28,10.515,10.595,10.515,10.595,2930.0
2015-09-29,10.515,10.515,10.485,10.485,2704.0
2015-09-30,10.53,10.565,10.52,10.56,10448.0
2015-10-01,10.645,10.665,10.605,10.605,833.0
2015-10-02,10.605,10.645,10.565,10.605,5615.0
2015-10-05,10.72,10.755,10.705,10.755,32414.0
2015-10-06,10.845,10.85,10.79,10.795,30743.0
2015-10-07,10.785,10.785,10.725,10.73,4341.0
2015-10-08,10.875,10.875,10.8,10.835,15663.0
2015-10-09,10.925,10.925,10.86,10.91,8265.0
2015-10-12,10.835,10.835,10.815,10.82,14393.0
2015-10-13,10.78,10.81,10.77,10.81,48831.0
2015-10-14,10.785,10.8,10.785,10.79,4115.0
2015-10-15,10.75,10.79,10.72,10.79,12449.0
2015-10-16,10.885,10.895,10.865,10.895,4991.0
2015-10-19,10.905,10.905,10.865,10.865,18019.0
2015-10-20,10.865,10.865,10.795,10.835,8654.0
2015-10-21,10.795,10.815,10.795,10.815,8723.0
2015-10-22,10.815,10.85,10.78,10.85,7732.0
2015-10-23,11.04,11.04,10.95,10.975,22497.0
2015-10-26,10.98,10.985,10.905,10.925,7716.0
2015-10-27,10.92,10.92,10.885,10.915,6726.0
2015-10-28,10.875,11.0,10.845,10.99,19523.0
2015-10-29,11.04,11.075,11.02,11.055,12688.0
2015-10-30,11.02,11.065,11.02,11.065,20728.0
2015-11-02,11.005,11.005,10.865,10.915,7010.0
2015-11-03,11.015,11.015,10.99,10.99,5104.0
2015-11-04,10.98,10.985,10.97,10.975,7430.0
2015-11-05,11.01,11.02,10.985,11.005,94731.0
2015-11-06,10.975,10.975,10.95,10.97,10060.0
2015-11-09,11.02,11.02,10.96,11.005,8386.0
2015-11-10,10.845,10.895,10.845,10.895,29417.0
2015-11-11,10.865,10.865,10.815,10.835,4623.0
2015-11-12,10.815,10.825,10.72,10.755,27283.0
2015-11-13,10.63,10.64,10.57,10.57,21200.0
2015-11-16,10.515,10.515,10.425,10.435,11577.0
2015-11-17,10.695,10.725,10.69,10.72,8889.0
2015-11-18,10.675,10.7,10.665,10.695,9326.0
2015-11-19,10.815,10.815,10.77,10.785,16854.0
2015-11-20,10.73,10.73,10.69,10.69,12036.0
2015-11-23,10.69,10.74,10.685,10.73,11321.0
2015-11-24,10.655,10.655,10.59,10.59,14615.0
2015-11-25,10.53,10.535,10.485,10.535,13210.0
2015-11-26,10.56,10.615,10.56,10.595,7769.0
2015-11-27,10.635,10.64,10.605,10.605,10964.0
2015-11-30,10.575,10.61,10.575,10.59,5679.0
2015-12-01,10.54,10.565,10.5,10.51,35499.0
2015-12-02,10.485,10.51,10.485,10.51,8189.0
2015-12-03,10.4,10.41,10.38,10.385,7250.0
2015-12-04,10.285,10.32,10.265,10.285,14662.0
2015-12-07,10.375,10.375,10.34,10.345,5423.0
2015-12-08,10.315,10.345,10.285,10.345,4709.0
2015-12-09,10.225,10.23,10.215,10.22,7983.0
2015-12-10,10.25,10.25,10.135,10.16,4490.0
2015-12-11,10.17,10.19,10.15,10.15,19443.0
2015-12-14,10.07,10.095,9.98,9.98,480069.0
2015-12-15,9.995,10.035,9.96,9.975,76162.0
2015-12-16,10.125,10.19,10.125,10.19,11377.0
2015-12-17,10.25,10.28,10.215,10.255,19351.0
2015-12-18,10.075,10.15,10.075,10.12,60154.0
2015-12-21,10.085,10.105,10.085,10.105,3205.0
2015-12-22,10.15,10.15,10.09,10.09,9746.0
2015-12-23,10.13,10.13,10.085,10.085,11924.0
2015-12-24,10.25,10.25,10.185,10.22,10780.0
2015-12-29,10.245,10.245,10.175,10.235,2371.0
2015-12-30,10.235,10.235,10.18,10.195,4167.0
2015-12-31,10.195,10.195,10.175,10.175,38875.0
2016-01-04,10.025,10.07,10.005,10.005,6480.0
2016-01-05,10.1,10.1,10.085,10.085,8356.0
2016-01-06,10.02,10.03,10.02,10.025,18263.0
2016-01-07,10.03,10.03,9.95,9.95,1154.0
2016-01-08,10.055,10.055,9.885,9.95,8141.0
2016-01-11,9.92,9.92,9.835,9.9,5410.0
2016-01-12,9.905,9.96,9.88,9.88,5452.0
2016-01-13,9.9,9.965,9.815,9.92,25835.0
2016-01-14,9.845,9.88,9.815,9.835,22280.0
2016-01-15,9.945,9.945,9.865,9.91,6731.0
2016-01-18,9.82,9.82,9.775,9.8,7825.0
2016-01-19,9.8,9.855,9.735,9.8,16819.0
2016-01-20,9.79,9.8,9.655,9.655,13480.0
2016-01-21,9.695,9.76,9.695,9.73,18075.0
2016-01-22,9.635,9.635,9.535,9.57,2176.0
2016-01-25,9.845,9.89,9.845,9.865,6841.0
2016-01-27,10.03,10.03,9.86,9.86,15422.0
2016-01-28,9.93,9.935,9.9,9.91,5695.0
2016-01-29,9.94,9.98,9.915,9.93,16855.0
2016-02-01,10.13,10.17,10.12,10.155,7556.0
2016-02-02,9.995,10.02,9.99,10.005,8081.0
2016-02-03,9.875,9.91,9.825,9.905,33187.0
2016-02-04,9.915,9.94,9.905,9.905,2667.0
2016-02-05,9.91,9.935,9.875,9.91,17359.0
2016-02-08,9.99,10.025,9.99,10.025,3586.0
2016-02-09,9.965,9.965,9.785,9.8,6119.0
2016-02-10,9.73,9.73,9.665,9.695,3931.0
2016-02-11,9.58,9.58,9.51,9.55,2822.0
2016-02-12,9.51,9.535,9.475,9.505,8183.0
2016-02-15,9.605,9.68,9.605,9.64,15261.0
2016-02-16,9.77,9.785,9.745,9.785,10524.0
2016-02-17,9.825,9.86,9.79,9.795,5315.0
2016-02-18,9.92,10.02,9.92,9.98,31739.0
2016-02-19,9.975,10.06,9.975,10.06,5958.0
2016-02-22,9.9,9.91,9.86,9.905,19766.0
2016-02-23,9.88,9.88,9.805,9.805,10331.0
2016-02-24,9.735,9.785,9.735,9.785,12197.0
2016-02-25,9.845,9.89,9.845,9.865,10747.0
2016-02-26,9.845,9.845,9.82,9.83,10790.0
2016-02-29,9.92,9.94,9.89,9.89,491.0
2016-03-01,9.945,9.965,9.9,9.94,13720.0
2016-03-02,10.155,10.155,10.04,10.11,10545.0
2016-03-03,9.97,10.025,9.97,9.995,2585.0
2016-03-04,10.055,10.055,10.02,10.025,10518.0
2016-03-07,10.085,10.125,10.08,10.085,11678.0
2016-03-08,10.125,10.175,10.125,10.15,7658.0
2016-03-09,10.06,10.1,10.06,10.09,9387.0
2016-03-10,10.12,10.125,10.085,10.1,6455.0
2016-03-11,10.085,10.085,10.05,10.06,3191.0
2016-03-14,10.085,10.085,10.01,10.01,1391.0
2016-03-15,10.085,10.145,10.07,10.125,13793.0
2016-03-16,10.12,10.125,10.08,10.125,9227.0
2016-03-17,10.15,10.15,10.065,10.065,13715.0
2016-03-18,10.185,10.23,10.17,10.195,13707.0
2016-03-21,10.26,10.26,10.205,10.205,14911.0
2016-03-22,10.265,10.275,10.245,10.245,12676.0
2016-03-23,10.17,10.195,10.13,10.18,4882.0
2016-03-24,10.175,10.18,10.13,10.18,9342.0
2016-03-29,10.065,10.1,10.04,10.09,16401.0
2016-03-30,10.175,10.18,10.13,10.13,15065.0
2016-03-31,10.145,10.175,10.145,10.15,6035.0
2016-04-01,10.2,10.205,10.15,10.16,7476.0
2016-04-04,10.125,10.225,10.125,10.21,5352.0
2016-04-05,10.18,10.195,10.14,10.155,9817.0
2016-04-06,10.1,10.115,10.085,10.09,11006.0
2016-04-07,10.025,10.06,10.025,10.03,4066.0
2016-04-08,9.995,10.06,9.995,10.06,20307.0
2016-04-11,10.13,10.145,10.085,10.13,7239.0
2016-04-12,10.13,10.13,10.065,10.11,26886.0
2016-04-13,10.16,10.175,10.16,10.16,5823.0
2016-04-14,10.265,10.315,10.26,10.275,29409.0
2016-04-15,10.245,10.245,10.205,10.205,9584.0
2016-04-18,10.205,10.235,10.2,10.23,15168.0
2016-04-19,10.23,10.26,10.215,10.235,18522.0
2016-04-20,10.3,10.345,10.3,10.32,6098.0
2016-04-21,10.32,10.395,10.32,10.385,21758.0
2016-04-22,10.335,10.36,10.32,10.355,10259.0
2016-04-26,10.365,10.41,10.355,10.405,9169.0
2016-04-27,10.375,10.52,10.355,10.51,12805.0
2016-04-28,10.65,10.67,10.53,10.555,14880.0
2016-04-29,10.555,10.555,10.495,10.495,10645.0
2016-05-02,10.59,10.61,10.57,10.6,49787.0
2016-05-03,10.525,10.68,10.5,10.675,5159.0
2016-05-04,10.6,10.6,10.55,10.555,23775.0
2016-05-05,10.51,10.52,10.455,10.455,4535.0
2016-05-06,10.45,10.555,10.45,10.55,12631.0
2016-05-09,10.63,10.65,10.59,10.65,10874.0
2016-05-10,10.63,10.63,10.585,10.59,20964.0
2016-05-11,10.655,10.66,10.595,10.645,5939.0
2016-05-12,10.625,10.67,10.625,10.67,6939.0
2016-05-13,10.69,10.69,10.625,10.655,10522.0
2016-05-16,10.58,10.6,10.58,10.595,13849.0
2016-05-17,10.67,10.67,10.595,10.62,34266.0
2016-05-18,10.565,10.61,10.565,10.61,6815.0
2016-05-19,10.655,10.655,10.6,10.6,1993.0
2016-05-20,10.61,10.675,10.61,10.675,7460.0
2016-05-23,10.69,10.7,10.66,10.7,2677.0
2016-05-24,10.66,10.715,10.66,10.68,14086.0
2016-05-25,10.85,10.875,10.82,10.865,6266.0
2016-05-26,10.865,10.92,10.865,10.895,7179.0
2016-05-27,10.895,10.935,10.895,10.925,5508.0
2016-05-30,10.955,11.025,10.955,10.995,8895.0
2016-05-31,10.97,10.97,10.91,10.925,8027.0
2016-06-01,10.855,10.865,10.75,10.79,15651.0
2016-06-02,10.845,10.89,10.845,10.865,6474.0
2016-06-03,10.905,10.925,10.905,10.91,24975.0
2016-06-06,10.875,10.915,10.855,10.905,34174.0
2016-06-07,10.94,10.955,10.905,10.925,26307.0
2016-06-08,10.945,10.955,10.925,10.925,6016.0
2016-06-09,10.91,10.935,10.905,10.935,14787.0
2016-06-10,10.905,11.13,10.85,10.855,24083.0
2016-06-14,10.845,10.845,10.685,10.685,25502.0
2016-06-15,10.655,10.655,10.55,10.55,6034.0
2016-06-16,10.595,11.11,10.48,10.48,16159.0
2016-06-17,10.64,10.64,10.565,10.61,125952.0
2016-06-20,10.79,10.805,10.75,10.785,26475.0
2016-06-21,10.75,10.79,10.74,10.785,20210.0
2016-06-22,10.83,10.845,10.79,10.845,7253.0
2016-06-23,10.775,10.805,10.76,10.795,8639.0
2016-06-24,10.535,10.58,10.18,10.18,8999.0
2016-06-27,10.265,10.315,10.195,10.315,22853.0
2016-06-28,10.265,10.32,10.235,10.315,44405.0
2016-06-29,10.695,10.695,10.485,10.51,26520.0
2016-06-30,10.645,10.655,10.61,10.635,9559.0
2016-07-01,10.78,10.79,10.74,10.76,14616.0
2016-07-04,10.735,10.775,10.735,10.765,15962.0
2016-07-05,10.675,10.7,10.665,10.69,15755.0
2016-07-06,10.635,10.635,10.59,10.62,19958.0
2016-07-07,10.555,10.575,10.5,10.54,34850.0
2016-07-08,10.55,10.56,10.54,10.56,17708.0
2016-07-11,10.575,10.635,10.575,10.59,10597.0
2016-07-12,10.71,10.72,10.66,10.69,21919.0
2016-07-13,10.775,10.775,10.725,10.735,14308.0
2016-07-14,10.775,10.78,10.72,10.76,19216.0
2016-07-15,10.83,10.83,10.765,10.765,22489.0
2016-07-18,10.875,10.875,10.825,10.825,3549.0
2016-07-19,10.895,10.935,10.895,10.935,25727.0
2016-07-20,10.98,10.985,10.935,10.985,10944.0
2016-07-21,11.085,11.09,11.045,11.045,14923.0
2016-07-22,11.0,11.07,11.0,11.06,18673.0
2016-07-25,11.065,11.095,11.065,11.08,52193.0
2016-07-26,11.07,11.08,10.99,11.035,28361.0
2016-07-27,11.085,11.135,11.06,11.105,30631.0
2016-07-28,11.08,11.095,11.035,11.04,20970.0
2016-07-29,11.04,11.045,11.01,11.01,16151.0
2016-08-01,11.085,11.09,11.06,11.09,31994.0
2016-08-02,11.07,11.11,11.015,11.015,12998.0
2016-08-03,10.88,10.92,10.85,10.905,24700.0
2016-08-04,10.885,10.895,10.86,10.895,22335.0
2016-08-05,10.88,10.895,10.85,10.85,21072.0
2016-08-08,10.85,10.985,10.85,10.925,34740.0
2016-08-09,10.93,10.96,10.93,10.955,71276.0
2016-08-10,10.955,10.955,10.9,10.945,21687.0
2016-08-11,10.9,10.945,10.895,10.945,3417.0
2016-08-12,11.04,11.055,10.99,11.055,10532.0
2016-08-15,11.035,11.11,11.035,11.095,23501.0
2016-08-16,11.07,11.08,11.015,11.045,10907.0
2016-08-17,10.975,11.015,10.975,11.015,5705.0
2016-08-18,11.04,11.04,10.965,11.01,7537.0
2016-08-19,11.095,11.125,11.09,11.12,16865.0
2016-08-22,11.095,11.105,11.045,11.08,13281.0
2016-08-23,11.0,11.045,11.0,11.04,8664.0
2016-08-24,11.11,11.22,11.06,11.095,12702.0
2016-08-25,11.005,11.04,11.0,11.04,12120.0
2016-08-26,11.015,11.015,10.99,11.005,10844.0
2016-08-29,11.045,11.045,10.99,11.015,22748.0
2016-08-30,10.975,11.025,10.975,11.01,19239.0
2016-08-31,11.04,11.04,11.0,11.0,15785.0
2016-09-01,10.96,10.965,10.93,10.935,8631.0
2016-09-02,10.91,10.945,10.91,10.93,15545.0
2016-09-05,11.06,11.06,11.035,11.04,9819.0
2016-09-06,11.04,11.055,11.0,11.055,4498.0
2016-09-07,11.01,11.09,11.01,11.065,10814.0
2016-09-08,11.025,11.045,11.015,11.035,12164.0
2016-09-09,11.035,11.08,11.035,11.08,15105.0
2016-09-12,10.99,10.99,10.825,10.855,28707.0
2016-09-13,11.005,11.005,10.98,10.985,20043.0
2016-09-14,10.935,10.955,10.91,10.93,17893.0
2016-09-15,10.875,10.9,10.87,10.9,138650.0
2016-09-16,10.91,10.945,10.91,10.91,10227.0
2016-09-19,10.98,11.01,10.91,10.925,855.0
2016-09-20,11.095,11.095,10.935,10.965,22462.0
2016-09-21,10.945,10.955,10.91,10.92,14805.0
2016-09-22,10.965,11.01,10.965,11.01,14791.0
2016-09-23,11.09,11.095,11.085,11.095,15274.0
2016-09-26,11.045,11.045,10.985,11.005,5335.0
2016-09-27,10.91,10.95,10.885,10.885,109904.0
2016-09-28,10.875,10.875,10.83,10.83,8935.0
2016-09-29,10.95,10.95,10.91,10.935,6493.0
2016-09-30,10.925,10.925,10.88,10.91,17663.0
2016-10-03,10.945,10.95,10.92,10.95,2800.0
2016-10-04,11.085,11.085,10.84,10.85,12478.0
2016-10-05,10.885,10.885,10.84,10.875,9039.0
2016-10-06,10.91,10.91,10.875,10.895,13480.0
2016-10-07,10.85,10.875,10.83,10.86,36194.0
2016-10-10,10.805,10.815,10.78,10.815,20494.0
2016-10-11,10.83,10.85,10.815,10.85,134539.0
2016-10-12,10.72,10.745,10.71,10.745,2739.0
2016-10-13,10.7,10.725,10.675,10.695,9068.0
2016-10-14,10.695,10.695,10.665,10.69,9678.0
2016-10-17,10.59,10.635,10.585,10.585,40356.0
2016-10-18,10.595,10.63,10.59,10.595,37780.0
2016-10-19,10.54,10.69,10.54,10.69,9897.0
2016-10-20,10.615,10.695,10.615,10.695,4021.0
2016-10-21,10.695,10.735,10.695,10.695,23318.0
2016-10-24,10.745,10.745,10.69,10.725,25355.0
2016-10-25,10.735,10.74,10.715,10.735,23808.0
2016-10-26,10.76,10.76,10.515,10.555,16382.0
2016-10-27,10.62,10.635,10.59,10.615,19591.0
2016-10-28,10.62,10.655,10.61,10.63,9563.0
2016-10-31,10.64,10.64,10.61,10.64,10977.0
2016-11-01,10.66,10.69,10.655,10.655,13207.0
2016-11-02,10.54,10.54,10.525,10.535,6263.0
2016-11-03,10.515,10.515,10.43,10.43,8496.0
2016-11-04,10.405,10.41,10.375,10.39,7930.0
2016-11-07,10.47,10.47,10.425,10.425,17255.0
2016-11-08,10.43,10.445,10.355,10.4,234649.0
2016-11-09,10.425,10.47,10.065,10.16,23931.0
2016-11-10,10.535,10.575,10.51,10.51,28025.0
2016-11-11,10.46,10.47,10.42,10.425,68235.0
2016-11-14,10.355,10.4,10.345,10.365,17235.0
2016-11-15,10.275,10.315,10.265,10.315,27257.0
2016-11-16,10.455,10.48,10.455,10.46,10010.0
2016-11-17,10.48,10.505,10.455,10.505,19079.0
2016-11-18,10.635,10.64,10.61,10.64,10704.0
2016-11-21,10.695,10.74,10.69,10.735,19837.0
2016-11-22,10.745,10.765,10.725,10.75,11992.0
2016-11-23,10.775,10.78,10.735,10.75,26856.0
2016-11-24,10.605,10.77,10.605,10.765,8257.0
2016-11-25,10.74,10.74,10.71,10.71,10836.0
2016-11-28,10.735,10.735,10.67,10.67,15056.0
2016-11-29,10.67,10.67,10.63,10.665,12665.0
2016-11-30,10.665,10.67,10.645,10.67,2593.0
2016-12-01,10.795,10.805,10.77,10.795,13582.0
2016-12-02,10.76,10.76,10.715,10.72,12481.0
2016-12-05,10.64,10.7,10.605,10.685,7533.0
2016-12-06,10.815,10.84,10.78,10.78,22090.0
2016-12-07,10.87,10.93,10.87,10.92,18016.0
2016-12-08,11.01,11.03,11.0,11.015,26454.0
2016-12-09,11.06,11.085,11.025,11.08,46419.0
2016-12-12,11.15,11.15,11.065,11.105,10774.0
2016-12-13,11.125,11.125,11.055,11.095,9438.0
2016-12-14,11.095,11.135,11.085,11.085,37280.0
2016-12-15,11.01,11.015,10.98,10.985,6542.0
2016-12-16,11.065,11.065,11.005,11.055,11498.0
2016-12-19,11.065,11.21,11.065,11.21,14925.0
2016-12-20,11.215,11.275,11.215,11.265,13554.0
2016-12-21,11.28,11.28,11.22,11.22,229004.0
2016-12-22,11.265,11.265,11.225,11.225,12462.0
2016-12-23,11.305,11.305,11.24,11.265,22229.0
2016-12-28,11.345,11.365,11.27,11.27,23394.0
2016-12-29,11.335,11.345,11.245,11.245,16992.0
2016-12-30,11.63,11.665,11.54,11.665,18756.0
2017-01-03,11.505,11.505,11.425,11.46,7644.0
2017-01-04,11.68,11.68,11.485,11.49,6643.0
2017-01-05,11.515,11.515,11.425,11.515,4189.0
2017-01-06,11.495,11.505,11.45,11.49,8135.0
2017-01-09,11.52,11.52,11.485,11.52,3412.0
2017-01-10,11.385,11.39,11.3,11.3,12100.0
2017-01-11,11.3,11.32,11.265,11.3,20072.0
2017-01-12,11.27,11.27,11.195,11.195,15491.0
2017-01-13,11.19,11.2,11.155,11.155,4759.0
2017-01-16,11.175,11.215,11.175,11.215,7657.0
2017-01-17,11.18,11.215,11.18,11.21,8560.0
2017-01-18,11.175,11.175,11.145,11.15,8797.0
2017-01-19,11.145,11.145,11.095,11.095,8225.0
2017-01-20,11.015,11.03,11.0,11.03,6602.0
2017-01-23,11.05,11.05,10.995,10.995,40583.0
2017-01-24,10.995,11.065,10.995,11.05,24605.0
2017-01-25,11.155,11.21,11.14,11.21,21427.0
2017-01-27,11.22,11.275,11.21,11.275,30172.0
2017-01-30,11.295,11.54,11.145,11.15,20656.0
2017-01-31,11.09,11.09,11.03,11.04,13497.0
2017-02-01,11.12,11.145,11.12,11.13,22560.0
2017-02-02,11.04,11.04,10.945,10.945,12110.0
2017-02-03,10.965,10.97,10.945,10.965,13093.0
2017-02-06,11.015,11.025,11.015,11.025,3415.0
2017-02-07,10.965,10.97,10.925,10.925,32275.0
2017-02-08,10.98,10.98,10.925,10.955,22648.0
2017-02-09,11.005,11.03,10.995,11.03,19709.0
2017-02-10,11.055,11.07,11.0,11.0,43770.0
2017-02-13,11.02,11.03,11.015,11.025,6756.0
2017-02-14,11.075,11.075,11.005,11.005,12097.0
2017-02-15,11.02,11.03,11.015,11.02,12914.0
2017-02-16,11.03,11.25,10.955,10.995,22133.0
2017-02-17,11.02,11.04,11.015,11.03,9438.0
2017-02-20,11.26,11.26,11.07,11.095,12863.0
2017-02-21,11.08,11.09,11.05,11.055,7111.0
2017-02-22,11.09,11.1,11.045,11.045,152886.0
2017-02-23,11.075,11.12,11.075,11.075,19045.0
2017-02-24,11.13,11.145,11.095,11.095,12419.0
2017-02-27,11.19,11.19,11.125,11.175,18816.0
2017-02-28,11.19,11.19,11.14,11.165,22726.0
2017-03-01,11.18,11.19,11.115,11.165,23288.0
2017-03-02,11.17,11.2,11.17,11.195,8729.0
2017-03-03,11.3,11.32,11.3,11.31,7399.0
2017-03-06,11.285,11.29,11.25,11.29,11436.0
2017-03-07,11.27,11.295,11.265,11.275,23399.0
2017-03-08,11.24,11.24,11.2,11.22,22589.0
2017-03-09,11.27,11.275,11.245,11.27,31527.0
2017-03-10,11.32,11.34,11.315,11.34,13225.0
2017-03-13,11.3,11.335,11.3,11.31,7640.0
2017-03-14,11.36,11.36,11.325,11.345,23096.0
2017-03-15,11.3,11.315,11.27,11.315,18277.0
2017-03-16,11.22,11.285,11.22,11.285,6716.0
2017-03-17,11.37,11.37,11.335,11.34,13056.0
2017-03-20,11.3,11.3,11.26,11.26,11526.0
2017-03-21,11.295,11.335,11.27,11.3,17015.0
2017-03-22,11.29,11.295,11.265,11.265,9880.0
2017-03-23,11.325,11.325,11.295,11.325,21252.0
2017-03-24,11.42,11.42,11.39,11.39,6721.0
2017-03-27,11.375,11.375,11.365,11.37,9847.0
2017-03-28,11.385,11.425,11.385,11.42,7558.0
2017-03-29,11.425,11.425,11.34,11.365,12445.0
2017-03-30,11.34,11.34,11.295,11.295,19440.0
2017-03-31,11.325,11.325,11.265,11.265,26487.0
2017-04-03,11.325,11.375,11.22,11.365,12955.0
2017-04-04,11.34,11.35,11.3,11.35,13603.0
2017-04-05,11.415,11.415,11.375,11.395,282631.0
2017-04-06,11.245,11.325,11.245,11.315,6169.0
2017-04-07,11.375,11.385,11.325,11.36,3235.0
2017-04-10,11.36,11.485,11.36,11.47,16350.0
2017-04-11,11.44,11.45,11.4,11.42,32928.0
2017-04-12,11.485,11.49,11.46,11.49,27704.0
2017-04-13,11.505,11.505,11.44,11.44,18646.0
2017-04-18,11.445,11.49,11.445,11.485,12262.0
2017-04-19,11.49,11.52,11.445,11.48,46169.0
2017-04-20,11.47,11.49,11.465,11.49,130480.0
2017-04-21,11.53,11.54,11.495,11.495,9230.0
2017-04-24,11.615,11.615,11.53,11.565,49353.0
2017-04-26,11.615,11.72,11.615,11.685,20800.0
2017-04-27,11.735,11.75,11.695,11.695,23828.0
2017-04-28,11.76,11.78,11.75,11.75,15178.0
2017-05-01,11.735,11.74,11.705,11.71,31510.0
2017-05-02,11.67,11.685,11.645,11.68,18143.0
2017-05-03,11.73,11.74,11.71,11.71,4745.0
2017-05-04,11.83,11.855,11.8,11.815,14499.0
2017-05-05,11.825,11.88,11.825,11.875,13463.0
2017-05-08,11.95,11.96,11.915,11.955,21246.0
2017-05-09,11.96,11.985,11.95,11.985,22679.0
2017-05-10,12.02,12.02,11.955,11.98,18147.0
2017-05-11,12.045,12.045,11.99,11.99,17334.0
2017-05-12,11.94,11.95,11.89,11.94,29281.0
2017-05-15,11.98,11.99,11.95,11.99,26594.0
2017-05-16,11.985,11.985,11.93,11.96,24056.0
2017-05-17,11.95,11.955,11.91,11.91,9040.0
2017-05-18,11.865,11.865,11.785,11.815,18251.0
2017-05-19,11.865,11.875,11.81,11.855,34542.0
2017-05-22,11.905,11.955,11.9,11.955,10814.0
2017-05-23,11.9,11.905,11.885,11.885,14826.0
2017-05-24,11.935,11.98,11.935,11.95,6111.0
2017-05-25,11.985,12.01,11.865,12.01,22675.0
2017-05-26,12.02,12.035,11.98,11.985,48691.0
2017-05-29,11.98,12.02,11.975,12.01,23012.0
2017-05-30,12.01,12.01,11.95,11.96,8204.0
2017-05-31,11.985,11.99,11.94,11.965,20011.0
2017-06-01,12.085,12.15,12.085,12.13,11274.0
2017-06-02,12.245,12.29,12.245,12.27,6608.0
2017-06-05,12.175,12.175,12.155,12.16,9140.0
2017-06-06,12.13,12.135,12.095,12.095,21075.0
2017-06-07,12.05,12.05,11.935,11.94,22385.0
2017-06-08,11.95,11.95,11.93,11.93,8858.0
2017-06-09,11.9,11.915,11.875,11.875,13751.0
2017-06-13,11.985,11.985,11.905,11.93,26682.0
2017-06-14,11.93,12.03,11.93,11.965,24129.0
2017-06-15,11.93,11.95,11.85,11.89,13834.0
2017-06-16,11.85,11.855,11.815,11.855,29720.0
2017-06-19,11.89,11.91,11.865,11.91,24315.0
2017-06-20,11.96,11.965,11.905,11.915,22252.0
2017-06-21,11.885,11.885,11.81,11.84,17992.0
2017-06-22,11.815,11.85,11.81,11.85,31847.0
2017-06-23,11.905,11.905,11.855,11.88,11657.0
2017-06-26,11.835,11.875,11.835,11.875,13754.0
2017-06-27,11.85,11.905,11.84,11.865,34960.0
2017-06-28,12.255,12.255,11.8,11.81,37754.0
2017-06-29,12.15,12.15,11.825,11.86,17496.0
2017-06-30,11.86,11.86,11.68,11.695,13718.0
2017-07-03,11.705,11.78,11.545,11.77,20935.0
2017-07-04,11.7,11.795,11.685,11.705,43913.0
2017-07-05,11.8,11.8,11.765,11.77,14469.0
2017-07-06,11.84,11.84,11.78,11.78,16061.0
2017-07-07,11.795,11.795,11.745,11.765,16378.0
2017-07-10,11.765,11.815,11.765,11.79,27492.0
2017-07-11,11.79,11.79,11.68,11.68,21708.0
2017-07-12,11.63,11.63,11.56,11.575,26284.0
2017-07-13,11.605,11.63,11.59,11.605,21304.0
2017-07-14,11.55,11.59,11.55,11.585,13198.0
2017-07-17,11.545,11.575,11.53,11.56,8672.0
2017-07-18,11.62,11.675,11.47,11.48,31387.0
2017-07-19,11.505,11.505,11.455,11.47,18381.0
2017-07-20,11.505,11.52,11.43,11.505,28943.0
2017-07-21,11.565,11.635,11.5,11.635,19008.0
2017-07-24,11.575,11.605,11.57,11.595,39049.0
2017-07-25,11.575,11.585,11.525,11.545,25890.0
2017-07-26,11.56,11.575,11.55,11.565,30376.0
2017-07-27,11.52,11.52,11.45,11.455,26834.0
2017-07-28,11.485,11.485,11.425,11.475,21267.0
2017-07-31,11.52,11.52,11.46,11.5,17131.0
2017-08-01,11.525,11.525,11.45,11.495,23077.0
2017-08-02,11.545,11.61,11.545,11.59,29481.0
2017-08-03,11.615,11.64,11.615,11.635,14928.0
2017-08-04,11.585,11.64,11.575,11.605,19169.0
2017-08-07,11.635,11.65,11.595,11.595,17470.0
2017-08-08,11.665,11.665,11.585,11.62,35415.0
2017-08-09,11.63,11.63,11.605,11.605,12462.0
2017-08-10,11.62,11.62,11.57,11.605,15686.0
2017-08-11,11.545,11.545,11.46,11.495,16543.0
2017-08-14,11.48,11.5,11.475,11.48,11342.0
2017-08-15,11.595,11.64,11.575,11.64,14389.0
2017-08-16,11.59,11.59,11.585,11.585,9164.0
2017-08-17,11.47,11.505,11.46,11.46,27649.0
2017-08-18,11.475,11.475,11.45,11.47,17788.0
2017-08-21,11.415,11.435,11.415,11.43,39846.0
2017-08-22,11.475,11.485,11.47,11.475,12481.0
2017-08-23,11.54,11.56,11.52,11.545,37265.0
2017-08-24,11.52,11.55,11.5,11.55,13143.0
2017-08-25,11.595,11.615,11.55,11.595,11054.0
2017-08-28,11.61,11.615,11.545,11.61,18681.0
2017-08-29,11.53,11.56,11.495,11.56,14952.0
2017-08-30,11.545,11.545,11.475,11.505,16350.0
2017-08-31,11.545,11.57,11.54,11.57,23116.0
2017-09-01,11.59,11.59,11.545,11.575,19267.0
2017-09-04,11.55,11.56,11.515,11.515,29233.0
2017-09-05,11.53,11.53,11.515,11.53,16488.0
2017-09-06,11.46,11.46,11.43,11.455,24671.0
2017-09-07,11.435,11.48,11.435,11.475,27248.0
2017-09-08,11.43,11.445,11.37,11.405,33020.0
2017-09-11,11.495,11.505,11.45,11.485,8431.0
2017-09-12,11.565,11.565,11.53,11.545,9790.0
2017-09-13,11.5,11.545,11.5,11.53,46232.0
2017-09-14,11.495,11.54,11.46,11.47,22822.0
2017-09-15,11.53,11.56,11.52,11.545,14491.0
2017-09-18,11.61,11.61,11.545,11.565,26842.0
2017-09-19,11.575,11.605,11.565,11.575,21296.0
2017-09-20,11.565,11.565,11.505,11.505,32921.0
2017-09-21,11.53,11.56,11.52,11.56,14321.0
2017-09-22,11.61,11.64,11.595,11.61,10858.0
2017-09-25,11.615,11.62,11.545,11.545,15366.0
2017-09-26,11.59,11.635,11.585,11.61,17918.0
2017-09-27,11.665,11.695,11.655,11.695,12692.0
2017-09-28,11.66,11.73,11.66,11.725,10657.0
2017-09-29,11.75,11.755,11.73,11.73,25070.0
2017-10-02,11.835,11.855,11.825,11.855,14108.0
2017-10-03,11.815,11.84,11.8,11.84,12620.0
2017-10-04,11.855,11.855,11.79,11.815,18257.0
2017-10-05,11.825,11.855,11.8,11.855,20989.0
2017-10-06,11.87,11.945,11.87,11.885,16264.0
2017-10-09,11.905,11.905,11.88,11.905,20426.0
2017-10-10,11.95,11.95,11.9,11.9,26978.0
2017-10-11,12.0,12.0,11.945,11.955,38609.0
2017-10-12,11.99,12.04,11.975,11.98,27915.0
2017-10-13,11.975,12.0,11.955,11.975,29125.0
2017-10-16,11.98,11.98,11.945,11.955,16111.0
2017-10-17,11.955,11.995,11.93,11.93,23485.0
2017-10-18,11.905,11.955,11.905,11.93,31362.0
2017-10-19,11.97,11.975,11.935,11.945,20043.0
2017-10-20,11.9,12.0,11.9,11.98,14614.0
2017-10-23,12.005,12.005,11.96,11.96,25358.0
2017-10-24,11.935,11.95,11.925,11.93,16304.0
2017-10-25,11.925,12.06,11.925,12.025,27090.0
2017-10-26,12.025,12.045,12.0,12.02,25609.0
2017-10-27,12.095,12.095,12.045,12.095,22780.0
2017-10-30,12.025,12.07,12.015,12.015,18389.0
2017-10-31,12.05,12.085,12.04,12.085,22484.0
2017-11-01,12.12,12.135,12.09,12.105,38464.0
2017-11-02,12.085,12.085,12.035,12.035,26444.0
2017-11-03,12.08,12.105,12.08,12.105,12163.0
2017-11-06,12.11,12.12,12.065,12.065,6990.0
2017-11-07,12.12,12.135,12.085,12.135,19363.0
2017-11-08,12.11,12.16,12.11,12.16,27865.0
2017-11-09,12.185,12.185,12.16,12.16,3155.0
2017-11-10,12.14,12.18,12.13,12.165,17023.0
2017-11-13,12.315,12.315,12.165,12.165,41045.0
2017-11-14,12.24,12.24,12.155,12.185,18788.0
2017-11-15,12.24,12.255,12.185,12.255,21529.0
2017-11-16,12.245,12.255,12.13,12.225,18015.0
2017-11-17,12.29,12.33,12.29,12.315,6106.0
2017-11-20,12.345,12.345,12.275,12.3,16492.0
2017-11-21,12.405,12.405,12.295,12.4,59580.0
2017-11-22,12.385,12.39,12.34,12.39,15128.0
2017-11-23,12.345,12.405,12.33,12.365,38099.0
2017-11-24,12.405,12.41,12.345,12.41,12583.0
2017-11-27,12.43,12.45,12.405,12.405,13493.0
2017-11-28,12.45,12.455,12.405,12.405,19497.0
2017-11-29,12.55,12.55,12.5,12.515,23800.0
2017-11-30,12.61,12.61,12.535,12.55,84198.0
2017-12-01,12.605,12.64,12.56,12.635,179485.0
2017-12-04,12.83,12.83,12.635,12.635,27393.0
2017-12-05,12.595,12.615,12.535,12.57,15549.0
2017-12-06,12.54,12.585,12.535,12.585,13746.0
2017-12-07,12.65,12.68,12.65,12.66,25595.0
2017-12-08,12.705,12.72,12.67,12.67,38054.0
2017-12-11,12.73,12.73,12.675,12.675,31746.0
2017-12-12,12.695,12.695,12.66,12.68,22549.0
2017-12-13,12.605,12.605,12.55,12.56,45662.0
2017-12-14,12.565,12.58,12.48,12.5,20594.0
2017-12-15,12.46,12.48,12.45,12.475,14555.0
2017-12-18,12.535,12.585,12.495,12.495,61766.0
2017-12-19,12.585,12.61,12.58,12.595,35492.0
2017-12-20,12.625,12.68,12.625,12.64,17889.0
2017-12-21,12.565,12.59,12.545,12.585,20571.0
2017-12-22,12.52,12.535,12.47,12.49,37675.0
2017-12-27,12.545,12.545,12.49,12.515,8075.0
2017-12-28,12.715,12.715,12.49,12.49,15875.0
2017-12-29,12.5,12.52,12.495,12.495,6355.0
2018-01-02,12.745,12.745,12.51,12.51,8223.0
2018-01-03,12.535,12.54,12.51,12.515,11857.0
2018-01-04,12.515,12.535,12.495,12.52,10373.0
2018-01-05,12.51,12.53,12.5,12.5,6653.0
2018-01-08,12.58,12.615,12.58,12.615,24936.0
2018-01-09,12.595,12.64,12.56,12.58,30931.0
2018-01-10,12.64,12.64,12.575,12.605,13814.0
2018-01-11,12.515,12.515,12.445,12.45,4761.0
2018-01-12,12.495,12.495,12.445,12.47,45773.0
2018-01-15,12.53,12.565,12.495,12.495,7700.0
2018-01-16,12.545,12.545,12.455,12.475,39871.0
2018-01-17,12.5,12.5,12.455,12.455,13901.0
2018-01-18,12.54,12.545,12.5,12.53,11916.0
2018-01-19,12.5,12.5,12.435,12.445,5106.0
2018-01-22,12.475,12.52,12.475,12.495,13495.0
2018-01-23,12.54,12.6,12.54,12.6,6354.0
2018-01-24,12.64,12.65,12.605,12.605,18890.0
2018-01-25,12.64,12.64,12.565,12.58,47526.0
2018-01-29,12.625,12.645,12.6,12.615,12864.0
2018-01-30,12.5,12.51,12.415,12.455,9254.0
2018-01-31,12.43,12.475,12.39,12.475,67682.0
2018-02-01,12.555,12.555,12.515,12.53,16631.0
2018-02-02,12.515,12.53,12.455,12.53,23659.0
2018-02-05,12.385,12.385,12.32,12.35,15660.0
2018-02-06,11.945,11.97,11.65,11.65,55290.0
2018-02-07,12.2,12.2,12.09,12.13,26865.0
2018-02-08,12.075,12.115,12.055,12.09,12216.0
2018-02-09,12.025,12.09,12.025,12.065,19308.0
2018-02-12,12.085,12.125,12.065,12.075,10167.0
2018-02-13,12.085,12.09,12.025,12.025,13185.0
2018-02-14,12.09,12.105,12.04,12.07,34249.0
2018-02-15,12.115,12.125,12.05,12.125,12404.0
2018-02-16,12.155,12.2,12.155,12.19,17654.0
2018-02-19,12.29,12.3,12.26,12.28,13191.0
2018-02-20,12.205,12.225,12.17,12.19,14517.0
2018-02-21,12.155,12.195,12.155,12.155,11308.0
2018-02-22,12.19,12.19,12.14,12.175,7555.0
2018-02-23,12.265,12.28,12.235,12.26,12761.0
2018-02-26,12.36,12.375,12.325,12.345,12876.0
2018-02-27,12.395,12.45,12.39,12.395,15214.0
2018-02-28,12.345,12.39,12.285,12.285,129008.0
2018-03-01,12.26,12.28,12.26,12.275,21341.0
2018-03-02,12.19,12.19,12.13,12.155,7640.0
2018-03-05,12.175,12.19,12.155,12.155,2554.0
2018-03-06,12.275,12.275,12.205,12.225,6324.0
2018-03-07,12.125,12.175,12.105,12.16,20640.0
2018-03-08,12.24,12.24,12.18,12.22,22811.0
2018-03-09,12.28,12.31,12.265,12.265,8013.0
2018-03-12,12.33,12.33,12.26,12.265,7872.0
2018-03-13,12.285,12.285,12.24,12.26,18214.0
2018-03-14,12.225,12.225,12.19,12.225,10973.0
2018-03-15,12.215,12.215,12.135,12.215,8861.0
2018-03-16,12.305,12.32,12.28,12.3,10452.0
2018-03-19,12.415,12.425,12.375,12.395,10206.0
2018-03-20,12.34,12.39,12.34,12.37,29304.0
2018-03-21,12.41,12.425,12.37,12.39,27907.0
2018-03-22,12.325,12.36,12.285,12.34,68114.0
2018-03-23,12.18,12.18,12.115,12.14,27672.0
2018-03-26,12.175,12.195,12.16,12.175,42655.0
2018-03-27,12.22,12.285,12.22,12.235,24189.0
2018-03-28,12.235,12.275,12.215,12.215,13282.0
2018-03-29,12.37,12.37,12.345,12.345,53657.0
2018-04-03,12.325,12.33,12.255,12.255,18352.0
2018-04-04,12.3,12.325,12.26,12.26,16606.0
2018-04-05,12.405,12.49,12.37,12.45,10370.0
2018-04-06,12.305,12.375,12.305,12.345,11192.0
2018-04-09,12.46,12.48,12.375,12.39,44960.0
2018-04-10,12.365,12.48,12.365,12.435,15463.0
2018-04-11,12.3,12.34,12.3,12.32,12891.0
2018-04-12,12.32,12.365,12.31,12.32,13158.0
2018-04-13,12.3,12.325,12.28,12.28,11648.0
2018-04-16,12.415,12.415,12.36,12.415,10782.0
2018-04-17,12.47,12.47,12.43,12.45,6812.0
2018-04-18,12.49,12.535,12.48,12.52,17680.0
2018-04-19,12.51,12.51,12.46,12.49,10888.0
2018-04-20,12.49,12.53,12.49,12.53,5319.0
2018-04-23,12.515,12.585,12.515,12.535,7736.0
2018-04-24,12.6,12.66,12.6,12.66,14147.0
2018-04-26,12.67,12.725,12.665,12.665,20737.0
2018-04-27,12.745,12.745,12.665,12.68,13190.0
2018-04-30,12.755,12.85,12.755,12.85,12092.0
2018-05-01,12.79,12.81,12.765,12.81,22298.0
2018-05-02,12.875,12.875,12.775,12.775,8673.0
2018-05-03,12.79,12.79,12.71,12.755,16980.0
2018-05-04,12.715,12.715,12.64,12.645,15174.0
2018-05-07,12.755,12.79,12.745,12.765,5200.0
2018-05-08,12.725,12.785,12.715,12.785,17659.0
2018-05-09,12.8,12.84,12.8,12.84,25205.0
2018-05-10,12.875,12.875,12.83,12.85,9003.0
2018-05-11,12.84,12.84,12.785,12.82,18523.0
2018-05-14,12.835,12.885,12.835,12.885,16445.0
2018-05-15,12.87,12.895,12.835,12.84,7590.0
2018-05-16,12.81,12.86,12.81,12.83,34294.0
2018-05-17,12.83,12.835,12.75,12.755,20741.0
2018-05-18,12.81,12.83,12.81,12.82,6293.0
2018-05-21,12.81,12.81,12.785,12.8,26222.0
2018-05-22,12.68,12.725,12.68,12.725,18683.0
2018-05-23,12.725,12.765,12.725,12.765,13577.0
2018-05-24,12.705,12.705,12.65,12.67,13849.0
2018-05-25,12.65,12.7,12.65,12.69,11193.0
2018-05-28,12.715,12.715,12.66,12.665,29964.0
2018-05-29,12.68,12.68,12.425,12.64,20852.0
2018-05-30,12.515,12.53,12.495,12.495,9004.0
2018-05-31,12.515,12.58,12.51,12.54,67610.0
2018-06-01,12.49,12.54,12.49,12.54,8726.0
2018-06-04,12.745,12.745,12.475,12.475,29236.0
2018-06-05,12.46,12.48,12.415,12.48,9239.0
2018-06-06,12.46,12.5,12.415,12.46,37487.0
2018-06-07,12.445,12.495,12.445,12.495,7439.0
2018-06-08,12.5,12.515,12.5,12.515,9016.0
2018-06-12,12.745,12.745,12.575,12.58,32426.0
2018-06-13,12.67,12.715,12.67,12.705,16707.0
2018-06-14,12.685,12.685,12.625,12.645,21463.0
2018-06-15,12.785,12.81,12.775,12.81,21186.0
2018-06-18,12.81,12.81,12.745,12.765,37133.0
2018-06-19,12.795,12.795,12.71,12.725,23217.0
2018-06-20,12.745,12.785,12.725,12.745,16963.0
2018-06-21,12.86,12.87,12.835,12.86,12510.0
2018-06-22,12.785,12.785,12.745,12.745,5210.0
2018-06-25,12.75,12.79,12.745,12.745,7475.0
2018-06-26,12.745,12.79,12.745,12.775,17057.0
2018-06-27,12.81,12.85,12.795,12.83,6042.0
2018-06-28,13.165,13.165,12.52,12.745,41377.0
2018-06-29,12.805,12.805,12.745,12.745,28931.0
2018-07-02,12.78,12.785,12.755,12.755,12346.0
2018-07-03,12.825,12.855,12.8,12.8,10948.0
2018-07-04,12.8,12.835,12.8,12.835,5351.0
2018-07-05,12.86,12.89,12.86,12.87,95498.0
2018-07-06,12.915,12.945,12.895,12.895,22976.0
2018-07-09,12.98,12.98,12.915,12.95,14986.0
2018-07-10,12.925,12.925,12.88,12.915,19224.0
2018-07-11,12.945,12.96,12.895,12.925,22284.0
2018-07-12,12.945,12.995,12.945,12.965,14573.0
2018-07-13,12.97,12.97,12.935,12.97,18120.0
2018-07-16,12.935,12.935,12.89,12.915,24777.0
2018-07-17,12.915,12.935,12.895,12.905,17856.0
2018-07-18,12.98,12.995,12.935,12.995,11319.0
2018-07-19,12.89,12.895,12.82,12.86,30357.0
2018-07-20,12.915,12.97,12.915,12.95,7366.0
2018-07-23,12.89,12.89,12.86,12.86,9047.0
2018-07-24,12.985,13.0,12.95,12.985,28488.0
2018-07-25,12.945,12.945,12.89,12.945,25066.0
2018-07-26,12.965,12.965,12.925,12.96,13619.0
2018-07-27,13.06,13.075,13.035,13.075,18488.0
2018-07-30,13.055,13.055,13.005,13.005,13868.0
2018-07-31,13.115,13.115,13.055,13.055,16945.0
2018-08-01,13.115,13.115,13.085,13.09,8164.0
2018-08-02,13.115,13.13,13.085,13.085,15199.0
2018-08-03,13.14,13.14,13.07,13.11,13419.0
2018-08-06,13.095,13.11,13.07,13.11,13827.0
2018-08-07,13.07,13.105,13.06,13.06,9879.0
2018-08-08,13.05,13.055,13.025,13.035,34161.0
2018-08-09,13.0,13.0,12.965,12.965,18601.0
2018-08-10,13.025,13.06,13.025,13.06,4001.0
2018-08-13,12.98,12.98,12.91,12.91,17704.0
2018-08-14,13.025,13.06,12.98,13.06,31692.0
2018-08-15,13.105,13.13,13.105,13.13,6188.0
2018-08-16,13.02,13.025,12.98,13.025,34696.0
2018-08-17,13.025,13.05,13.02,13.05,9510.0
2018-08-20,13.07,13.07,13.055,13.055,12606.0
2018-08-21,13.025,13.04,13.015,13.035,23148.0
2018-08-22,13.04,13.06,13.02,13.06,30991.0
2018-08-23,13.145,13.185,13.13,13.13,12175.0
2018-08-24,13.185,13.195,13.125,13.15,8816.0
2018-08-27,13.105,13.14,13.085,13.11,26563.0
2018-08-28,13.16,13.18,13.145,13.18,26379.0
2018-08-29,13.165,13.22,13.15,13.22,18966.0
2018-08-30,13.235,13.29,13.235,13.235,39202.0
2018-08-31,13.205,13.23,13.185,13.22,7335.0
2018-09-03,13.285,13.33,13.25,13.25,24199.0
2018-09-04,13.25,13.265,13.185,13.195,19029.0
2018-09-05,13.165,13.165,13.095,13.125,22415.0
2018-09-06,13.09,13.125,13.09,13.115,10436.0
2018-09-07,13.11,13.22,13.11,13.22,11185.0
2018-09-10,13.265,13.285,13.22,13.27,6889.0
2018-09-11,13.3,13.325,13.285,13.285,17429.0
2018-09-12,13.36,13.375,13.33,13.355,29965.0
2018-09-13,13.285,13.3,13.24,13.25,12852.0
2018-09-14,13.32,13.32,13.285,13.305,2522.0
2018-09-17,13.32,13.34,13.31,13.33,16459.0
2018-09-18,13.38,13.38,13.31,13.33,16855.0
2018-09-19,13.345,13.355,13.305,13.32,22083.0
2018-09-20,13.275,13.275,13.24,13.255,12587.0
2018-09-21,13.3,13.32,13.285,13.32,8592.0
2018-09-24,13.305,13.31,13.27,13.3,56487.0
2018-09-25,13.29,13.31,13.28,13.31,17585.0
2018-09-26,13.305,13.305,13.235,13.29,9470.0
2018-09-27,13.25,13.27,13.235,13.27,14757.0
2018-09-28,13.32,13.33,13.31,13.31,10573.0
2018-10-01,13.3,13.32,13.275,13.32,3139.0
2018-10-02,13.24,13.24,13.215,13.22,33985.0
2018-10-03,13.275,13.31,13.265,13.305,14728.0
2018-10-04,13.38,13.395,13.375,13.375,8694.0
2018-10-05,13.375,13.42,13.375,13.42,12534.0
2018-10-08,13.415,13.415,13.38,13.395,21553.0
2018-10-09,13.365,13.365,13.32,13.34,9993.0
2018-10-10,13.3,13.3,13.255,13.285,37831.0
2018-10-11,13.13,13.145,13.07,13.095,10684.0
2018-10-12,12.925,13.005,12.925,12.97,37265.0
2018-10-15,12.915,12.925,12.88,12.91,24912.0
2018-10-16,12.86,12.925,12.86,12.925,11890.0
2018-10-17,13.115,13.13,13.095,13.11,15935.0
2018-10-18,13.125,13.125,13.015,13.02,22378.0
2018-10-19,12.985,13.025,12.985,13.025,9978.0
2018-10-22,12.965,13.06,12.965,13.06,8307.0
2018-10-23,13.015,13.015,12.96,12.97,15407.0
2018-10-24,12.95,12.96,12.925,12.945,9385.0
2018-10-25,12.765,12.785,12.75,12.75,13593.0
2018-10-26,12.75,12.79,12.68,12.79,56332.0
2018-10-29,12.72,12.75,12.71,12.71,20624.0
2018-10-30,12.75,12.785,12.75,12.78,8730.0
2018-10-31,12.855,12.91,12.855,12.91,47397.0
2018-11-01,12.79,12.79,12.695,12.7,38427.0
2018-11-02,12.66,12.68,12.62,12.665,23073.0
2018-11-05,12.68,12.7,12.66,12.7,10636.0
2018-11-06,12.77,12.78,12.755,12.77,14928.0
2018-11-07,12.8,12.825,12.765,12.765,6400.0
2018-11-08,12.86,12.86,12.805,12.835,5294.0
2018-11-09,12.79,12.82,12.785,12.82,14531.0
2018-11-12,12.805,12.875,12.805,12.875,18435.0
2018-11-13,12.785,12.785,12.75,12.755,15156.0
2018-11-14,12.77,12.785,12.72,12.755,18149.0
2018-11-15,12.715,12.715,12.605,12.63,6122.0
2018-11-16,12.68,12.69,12.64,12.69,4877.0
2018-11-19,12.66,12.675,12.62,12.675,12761.0
2018-11-20,12.695,12.7,12.645,12.7,9259.0
2018-11-21,12.655,12.655,12.6,12.61,16532.0
2018-11-22,12.675,12.68,12.64,12.665,11430.0
2018-11-23,12.995,12.995,12.69,12.695,6027.0
2018-11-26,12.715,12.745,12.7,12.745,12473.0
2018-11-27,12.81,12.82,12.77,12.785,5387.0
2018-11-28,12.84,12.855,12.825,12.825,9740.0
2018-11-29,12.86,12.86,12.81,12.81,42699.0
2018-11-30,12.77,12.77,12.73,12.765,21324.0
2018-12-03,12.825,13.025,12.8,12.81,15781.0
2018-12-04,12.71,12.71,12.625,12.625,25174.0
2018-12-05,12.51,12.645,12.5,12.645,31160.0
2018-12-06,12.89,12.89,12.585,12.645,12712.0
2018-12-07,12.7,12.715,12.665,12.665,9143.0
2018-12-10,12.655,12.655,12.575,12.575,23375.0
2018-12-11,12.645,12.645,12.59,12.6,41297.0
2018-12-12,12.59,12.64,12.59,12.64,9670.0
2018-12-13,12.715,12.715,12.675,12.715,21457.0
2018-12-14,12.645,12.665,12.625,12.645,16851.0
2018-12-17,12.68,12.735,12.68,12.735,7963.0
2018-12-18,12.53,12.54,12.485,12.515,20742.0
2018-12-19,12.43,12.465,12.41,12.465,15680.0
2018-12-20,12.465,12.53,12.445,12.495,11256.0
2018-12-21,12.535,12.54,12.46,12.485,21413.0
2018-12-24,12.385,12.41,12.335,12.41,7202.0
2018-12-27,12.44,12.48,12.365,12.48,12104.0
2018-12-28,12.645,12.675,12.635,12.675,4599.0
2018-12-31,12.735,12.745,12.7,12.725,1789.0
2019-01-02,12.57,12.605,12.51,12.51,9498.0
2019-01-03,12.69,12.725,12.665,12.725,4137.0
2019-01-04,12.7,12.7,12.62,12.64,156899.0
2019-01-07,12.725,12.74,12.675,12.69,19051.0
2019-01-08,12.735,12.77,12.72,12.77,17135.0
2019-01-09,12.83,12.86,12.815,12.83,14622.0
2019-01-10,12.89,12.89,12.825,12.83,27900.0
2019-01-11,12.91,12.91,12.845,12.845,23580.0
2019-01-14,12.865,12.865,12.805,12.84,28591.0
2019-01-15,12.855,12.88,12.83,12.88,20688.0
2019-01-16,12.84,12.88,12.84,12.88,6469.0
2019-01-17,12.97,12.97,12.93,12.96,7264.0
2019-01-18,12.965,12.98,12.935,12.965,17444.0
2019-01-21,13.065,13.065,13.005,13.035,14742.0
2019-01-22,13.03,13.035,13.0,13.035,21393.0
2019-01-23,13.015,13.065,13.015,13.035,4842.0
2019-01-24,13.085,13.155,13.05,13.155,11038.0
2019-01-25,13.14,13.225,13.14,13.205,15034.0
2019-01-29,13.065,13.07,13.035,13.055,7848.0
2019-01-30,13.14,13.14,13.02,13.04,15226.0
2019-01-31,13.005,13.015,12.97,12.985,36546.0
2019-02-01,13.0,13.02,13.0,13.02,15467.0
2019-02-04,12.985,13.065,12.985,13.055,10901.0
2019-02-05,13.04,13.105,12.985,12.985,23352.0
2019-02-06,13.085,13.24,13.05,13.24,8460.0
2019-02-07,13.255,13.28,13.245,13.26,30954.0
2019-02-08,13.175,13.22,13.14,13.17,68631.0
2019-02-11,13.175,13.175,13.12,13.14,17938.0
2019-02-12,13.19,13.22,13.17,13.21,14085.0
2019-02-13,13.21,13.225,13.175,13.175,26872.0
2019-02-14,13.17,13.195,13.14,13.14,21054.0
2019-02-15,13.14,13.17,13.125,13.14,13632.0
2019-02-18,13.205,13.21,13.17,13.205,22465.0
2019-02-19,13.23,13.29,13.23,13.29,29020.0
2019-02-20,13.24,13.255,13.205,13.23,18014.0
2019-02-21,13.315,13.365,13.255,13.365,12282.0
2019-02-22,13.415,13.415,13.385,13.4,6730.0
2019-02-25,13.4,13.41,13.38,13.41,15513.0
2019-02-26,13.31,13.31,13.28,13.295,18075.0
2019-02-27,13.315,13.335,13.29,13.315,19282.0
2019-02-28,13.385,13.415,13.375,13.395,9119.0
2019-03-01,13.43,13.5,13.43,13.485,27713.0
2019-03-04,13.515,13.52,13.5,13.5,35526.0
2019-03-05,13.455,13.47,13.43,13.455,45781.0
2019-03-06,13.45,13.52,13.42,13.52,18918.0
2019-03-07,13.485,13.49,13.435,13.435,14758.0
2019-03-08,13.38,13.4,13.365,13.365,5665.0
2019-03-11,13.35,13.36,13.33,13.36,15063.0
2019-03-12,13.415,13.45,13.415,13.445,19210.0
2019-03-13,13.43,13.445,13.415,13.415,30168.0
2019-03-14,13.455,13.485,13.45,13.485,24146.0
2019-03-15,13.515,13.55,13.515,13.55,17983.0
2019-03-18,13.55,13.575,13.515,13.535,28542.0
2019-03-19,13.635,13.67,13.605,13.625,30811.0
2019-03-20,13.62,13.645,13.595,13.64,31304.0
2019-03-21,13.515,13.52,13.47,13.49,19675.0
2019-03-22,13.56,13.575,13.525,13.555,25977.0
2019-03-25,13.455,13.455,13.36,13.38,47109.0
2019-03-26,13.35,13.375,13.325,13.345,19322.0
2019-03-27,13.36,13.435,13.33,13.435,27358.0
2019-03-28,13.42,13.435,13.385,13.42,62671.0
2019-03-29,13.455,13.47,13.415,13.42,29095.0
2019-04-01,13.465,13.515,13.465,13.48,18667.0
2019-04-02,13.575,13.62,13.555,13.62,27906.0
2019-04-03,13.695,13.695,13.645,13.66,10091.0
2019-04-04,13.66,13.66,13.62,13.62,26310.0
2019-04-05,13.67,13.675,13.635,13.64,32164.0
2019-04-08,13.695,13.73,13.68,13.71,29750.0
2019-04-09,13.67,13.67,13.605,13.605,23224.0
2019-04-10,13.59,13.62,13.55,13.575,29853.0
2019-04-11,13.635,13.635,13.595,13.595,15549.0
2019-04-12,13.695,13.705,13.67,13.695,36864.0
2019-04-15,13.67,13.675,13.64,13.675,18921.0
2019-04-16,13.68,13.74,13.675,13.74,55815.0
2019-04-17,13.705,13.73,13.675,13.69,11968.0
2019-04-18,13.725,13.725,13.67,13.675,9219.0
2019-04-23,13.715,13.785,13.715,13.785,21748.0
2019-04-24,13.81,13.905,13.78,13.855,24829.0
2019-04-26,13.845,13.85,13.81,13.835,28046.0
2019-04-29,13.845,13.865,13.81,13.815,36940.0
2019-04-30,13.845,13.85,13.82,13.85,26630.0
2019-05-01,13.845,13.895,13.845,13.885,24036.0
2019-05-02,13.835,13.835,13.81,13.81,19925.0
2019-05-03,13.83,13.855,13.82,13.83,28935.0
2019-05-06,13.85,13.85,13.74,13.765,67413.0
2019-05-07,13.835,13.85,13.75,13.76,32614.0
2019-05-08,13.73,13.745,13.705,13.725,23494.0
2019-05-09,13.71,13.725,13.69,13.71,10699.0
2019-05-10,13.71,13.71,13.625,13.675,39116.0
2019-05-13,13.705,13.725,13.675,13.69,22171.0
2019-05-14,13.62,13.69,13.62,13.68,15523.0
2019-05-15,13.725,13.78,13.725,13.765,14816.0
2019-05-16,13.78,13.785,13.725,13.78,17608.0
2019-05-17,13.88,13.9,13.87,13.88,30458.0
2019-05-20,13.855,13.855,13.785,13.785,24862.0
2019-05-21,13.745,13.855,13.745,13.855,16893.0
2019-05-22,13.9,13.915,13.88,13.9,33020.0
2019-05-23,13.845,13.845,13.81,13.82,30545.0
2019-05-24,13.695,13.745,13.695,13.745,14963.0
2019-05-27,13.73,13.74,13.695,13.695,134673.0
2019-05-28,13.71,13.74,13.705,13.73,21057.0
2019-05-29,13.605,13.605,13.525,13.54,15624.0
2019-05-30,13.525,13.535,13.49,13.52,16812.0
2019-05-31,13.505,13.505,13.45,13.47,27720.0
2019-06-03,13.395,13.395,13.36,13.36,30337.0
2019-06-04,13.485,13.485,13.445,13.445,12929.0
2019-06-05,13.605,13.605,13.585,13.59,30379.0
2019-06-06,13.66,13.68,13.64,13.675,32117.0
2019-06-07,13.705,13.74,13.705,13.725,11194.0
2019-06-11,13.87,13.92,13.855,13.92,42252.0
2019-06-12,13.94,13.955,13.92,13.935,42861.0
2019-06-13,13.93,13.955,13.905,13.955,44516.0
2019-06-14,13.94,14.005,13.94,13.975,16413.0
2019-06-17,14.01,14.01,13.975,14.01,38034.0
2019-06-18,14.0,14.055,14.0,14.045,13863.0
2019-06-19,14.115,14.13,14.09,14.125,38704.0
2019-06-20,14.21,14.23,14.165,14.23,10640.0
2019-06-21,14.16,14.19,14.125,14.125,24605.0
2019-06-24,14.105,14.105,14.09,14.09,47638.0
2019-06-25,14.04,14.08,14.02,14.025,29534.0
2019-06-26,14.005,14.03,13.985,13.99,44903.0
2019-06-27,14.145,14.145,13.93,13.985,41202.0
2019-06-28,14.035,14.035,13.97,13.97,25298.0
2019-07-01,14.115,14.195,14.115,14.195,50880.0
2019-07-02,14.195,14.195,14.16,14.165,31240.0
2019-07-03,14.165,14.18,14.145,14.15,44816.0
2019-07-04,14.2,14.2,14.18,14.195,41367.0
2019-07-05,14.225,14.225,14.195,14.225,31932.0
2019-07-08,14.215,14.215,14.13,14.145,60209.0
2019-07-09,14.145,14.16,14.12,14.135,55323.0
2019-07-10,14.175,14.215,14.175,14.2,37749.0
2019-07-11,14.175,14.21,14.165,14.195,68557.0
2019-07-12,14.16,14.16,14.13,14.13,43235.0
2019-07-15,14.115,14.115,14.08,14.1,40990.0
2019-07-16,14.08,14.08,14.055,14.07,24614.0
2019-07-17,14.05,14.08,14.025,14.065,79067.0
2019-07-18,14.035,14.035,13.94,13.94,37512.0
2019-07-19,13.995,14.05,13.995,14.01,21193.0
2019-07-22,14.02,14.02,13.985,13.99,41586.0
2019-07-23,13.985,14.035,13.97,14.02,52469.0
2019-07-24,14.07,14.13,14.07,14.12,39024.0
2019-07-25,14.175,14.19,14.135,14.19,37927.0
2019-07-26,14.135,14.15,14.115,14.15,27709.0
2019-07-29,14.19,14.19,14.145,14.145,34913.0
2019-07-30,14.225,14.225,14.2,14.215,23684.0
2019-07-31,14.175,14.175,14.12,14.145,34356.0
2019-08-01,14.13,14.145,14.115,14.115,38937.0
2019-08-02,14.145,14.165,14.095,14.12,72524.0
2019-08-05,14.105,14.135,13.995,14.035,24401.0
2019-08-06,13.8,13.93,13.755,13.93,68043.0
2019-08-07,13.88,13.995,13.845,13.99,37178.0
2019-08-08,13.925,13.955,13.89,13.955,24652.0
2019-08-09,13.945,13.945,13.9,13.91,32468.0
2019-08-12,13.955,13.975,13.93,13.955,26513.0
2019-08-13,13.895,13.915,13.845,13.865,46417.0
2019-08-14,13.9,13.91,13.865,13.895,41036.0
2019-08-15,13.7,13.705,13.64,13.675,20844.0
2019-08-16,13.66,13.69,13.64,13.675,23956.0
2019-08-19,13.805,13.845,13.795,13.82,20696.0
2019-08-20,13.985,14.005,13.96,13.97,37252.0
2019-08-21,13.895,13.925,13.86,13.915,53385.0
2019-08-22,14.035,14.035,13.985,13.985,47066.0
2019-08-23,14.005,14.055,14.005,14.05,16719.0
2019-08-26,13.865,13.875,13.82,13.83,23598.0
2019-08-27,13.88,13.9,13.835,13.875,23086.0
2019-08-28,13.85,13.915,13.85,13.91,29874.0
2019-08-29,13.895,13.96,13.895,13.96,12541.0
2019-08-30,14.035,14.1,14.035,14.085,38536.0
2019-09-02,14.035,14.05,13.995,14.04,18549.0
2019-09-03,14.025,14.085,14.005,14.005,25128.0
2019-09-04,13.99,14.025,13.955,14.025,24484.0
2019-09-05,14.115,14.145,14.085,14.115,30890.0
2019-09-06,14.135,14.16,14.13,14.135,13042.0
2019-09-09,14.1,14.12,14.095,14.115,51059.0
2019-09-10,14.135,14.175,14.13,14.15,27942.0
2019-09-11,14.2,14.295,14.2,14.295,22186.0
2019-09-12,14.38,14.405,14.365,14.365,17705.0
2019-09-13,14.405,14.405,14.37,14.385,16259.0
2019-09-16,14.39,14.39,14.335,14.355,19347.0
2019-09-17,14.415,14.46,14.405,14.45,31946.0
2019-09-18,14.445,14.475,14.445,14.465,36226.0
2019-09-19,14.495,14.62,14.495,14.585,44882.0
2019-09-20,14.635,14.67,14.62,14.64,43896.0
2019-09-23,14.73,14.73,14.69,14.7,48089.0
2019-09-24,14.735,14.735,14.68,14.69,46276.0
2019-09-25,14.585,14.605,14.545,14.605,25900.0
2019-09-26,14.64,14.65,14.62,14.62,14796.0
2019-09-27,14.745,14.745,14.655,14.68,23328.0
2019-09-30,14.685,14.745,14.685,14.73,35839.0
2019-10-01,14.765,14.815,14.735,14.795,23364.0
2019-10-02,14.765,14.765,14.715,14.73,25512.0
2019-10-03,14.56,14.56,14.46,14.46,18349.0
2019-10-04,14.465,14.465,14.415,14.415,44322.0
2019-10-07,14.5,14.515,14.475,14.515,10249.0
2019-10-08,14.585,14.59,14.545,14.575,14379.0
2019-10-09,14.585,14.585,14.445,14.45,26749.0
2019-10-10,14.45,14.475,14.43,14.46,21228.0
2019-10-11,14.545,14.57,14.515,14.54,61042.0
2019-10-14,14.73,14.745,14.7,14.735,33526.0
2019-10-15,14.745,14.76,14.715,14.735,32086.0
2019-10-16,14.89,14.935,14.89,14.92,13706.0
2019-10-17,14.89,14.905,14.83,14.845,17676.0
2019-10-18,14.815,14.825,14.75,14.75,15809.0
2019-10-21,14.78,14.795,14.75,14.765,13214.0
2019-10-22,14.86,14.88,14.845,14.875,22670.0
2019-10-23,14.89,14.895,14.845,14.895,19983.0
2019-10-24,14.94,14.975,14.94,14.975,27470.0
2019-10-25,15.005,15.005,14.97,15.0,27025.0
2019-10-28,15.0,15.035,14.985,15.0,22114.0
2019-10-29,15.015,15.02,14.955,14.955,139556.0
2019-10-30,14.92,14.925,14.89,14.91,25315.0
2019-10-31,14.87,14.87,14.785,14.815,11278.0
2019-11-01,14.86,14.875,14.825,14.87,18084.0
2019-11-04,14.92,14.92,14.89,14.91,19764.0
2019-11-05,15.015,15.02,14.985,14.985,49544.0
2019-11-06,15.0,15.0,14.94,14.955,19698.0
2019-11-07,14.97,15.015,14.965,15.015,33596.0
2019-11-08,14.975,14.985,14.94,14.955,18720.0
2019-11-11,15.02,15.02,14.97,14.97,16271.0
2019-11-12,15.035,15.035,15.0,15.015,25628.0
2019-11-13,15.03,15.03,14.95,14.965,26003.0
2019-11-14,14.97,15.045,14.97,15.035,43655.0
2019-11-15,15.095,15.115,15.07,15.115,23104.0
2019-11-18,15.1,15.11,15.05,15.11,20071.0
2019-11-19,15.13,15.17,15.085,15.155,29057.0
2019-11-20,15.065,15.065,14.99,15.005,25567.0
2019-11-21,14.975,15.0,14.92,14.985,30260.0
2019-11-22,15.03,15.05,15.0,15.05,21060.0
2019-11-25,15.035,15.045,15.0,15.045,32151.0
2019-11-26,15.13,15.14,15.1,15.115,23631.0
2019-11-27,15.13,15.155,15.085,15.145,17198.0
2019-11-28,15.17,15.205,15.14,15.175,29364.0
2019-11-29,15.195,15.195,15.14,15.14,38644.0
2019-12-02,15.14,15.18,15.14,15.14,30511.0
2019-12-03,15.0,15.0,14.91,14.94,52322.0
2019-12-04,14.89,14.905,14.845,14.905,24051.0
2019-12-05,14.975,15.005,14.965,15.005,26279.0
2019-12-06,15.03,15.065,15.02,15.02,16057.0
2019-12-09,15.125,15.19,15.08,15.085,24161.0
2019-12-10,15.08,15.115,15.08,15.115,11818.0
2019-12-11,15.14,15.14,15.095,15.125,25766.0
2019-12-12,15.035,15.08,15.03,15.065,23459.0
2019-12-13,15.11,15.13,15.095,15.125,20451.0
2019-12-16,15.265,15.345,15.255,15.345,39863.0
2019-12-17,15.395,15.425,15.36,15.415,20179.0
2019-12-18,15.4,15.4,15.36,15.4,28701.0
2019-12-19,15.43,15.43,15.33,15.33,32955.0
2019-12-20,15.36,15.36,15.3,15.33,34641.0
2019-12-23,15.36,15.36,15.3,15.335,29804.0
2019-12-24,15.32,15.32,15.27,15.285,7803.0
2019-12-27,15.305,15.33,15.29,15.33,3853.0
2019-12-30,15.295,15.295,15.255,15.255,5949.0
2019-12-31,15.215,15.325,15.175,15.185,11100.0
2020-01-02,15.24,15.25,15.2,15.225,9107.0
2020-01-03,15.31,15.315,15.225,15.24,20115.0
2020-01-06,15.24,15.27,15.2,15.225,22519.0
2020-01-07,15.545,15.545,15.3,15.36,12873.0
2020-01-08,15.4,15.4,15.27,15.37,9892.0
2020-01-09,15.435,15.47,15.43,15.43,17712.0
2020-01-10,15.495,15.51,15.465,15.485,6021.0
2020-01-13,15.47,15.47,15.31,15.345,8431.0
2020-01-14,15.39,15.455,15.39,15.435,10950.0
2020-01-15,15.455,15.455,15.415,15.43,29065.0
2020-01-16,15.48,15.48,15.42,15.445,35223.0
2020-01-17,15.5,15.57,15.5,15.57,41778.0
2020-01-20,15.575,15.635,15.575,15.62,25818.0
2020-01-21,15.6,15.635,15.585,15.585,18506.0
2020-01-22,15.65,15.695,15.62,15.695,13335.0
2020-01-23,15.695,15.695,15.53,15.575,19707.0
2020-01-24,15.665,15.675,15.645,15.645,15313.0
2020-01-28,15.645,15.645,15.53,15.56,21862.0
2020-01-29,15.635,15.66,15.63,15.65,13429.0
2020-01-30,15.585,15.65,15.53,15.6,29466.0
2020-01-31,15.65,15.79,15.65,15.77,28434.0
2020-02-03,15.66,15.7,15.65,15.68,16441.0
2020-02-04,15.66,15.77,15.66,15.66,14835.0
2020-02-05,15.73,15.73,15.54,15.585,42989.0
2020-02-06,15.77,15.805,15.695,15.785,34137.0
2020-02-07,15.83,15.83,15.775,15.785,18464.0
2020-02-10,15.805,15.815,15.76,15.785,23195.0
2020-02-11,15.805,15.92,15.805,15.895,76163.0
2020-02-12,15.955,15.955,15.845,15.895,42552.0
2020-02-13,15.955,15.96,15.92,15.94,7473.0
2020-02-14,15.955,15.955,15.89,15.925,19487.0
2020-02-17,15.92,15.975,15.92,15.945,13578.0
2020-02-18,16.215,16.215,15.93,15.975,88206.0
2020-02-19,15.975,15.975,15.92,15.955,15364.0
2020-02-20,15.99,16.035,15.97,16.015,39884.0
2020-02-21,16.095,16.095,16.015,16.06,25992.0
2020-02-24,16.095,16.095,15.785,15.82,59158.0
2020-02-25,15.8,15.8,15.36,15.685,59847.0
2020-02-26,15.545,15.56,15.31,15.34,93757.0
2020-02-27,15.215,15.285,15.04,15.13,95527.0
2020-02-28,14.87,14.87,14.56,14.64,69349.0
2020-03-02,14.47,14.745,14.35,14.695,82680.0
2020-03-03,14.995,15.005,14.725,14.73,48199.0
2020-03-04,14.765,14.79,14.545,14.665,52225.0
2020-03-05,14.84,14.915,14.75,14.79,41889.0
2020-03-06,14.485,14.51,14.375,14.375,15700.0
2020-03-09,14.025,14.04,13.73,13.76,23804.0
2020-03-10,13.245,13.475,13.055,13.475,60824.0
2020-03-11,13.485,13.575,13.24,13.24,38091.0
2020-03-12,13.135,13.135,12.34,12.63,82009.0
2020-03-13,11.805,11.815,11.345,11.705,42760.0
2020-03-16,11.875,12.165,11.715,11.935,28108.0
2020-03-17,11.525,11.945,11.28,11.785,63232.0
2020-03-18,11.785,11.785,11.435,11.54,27364.0
2020-03-19,11.355,11.935,11.27,11.34,34539.0
2020-03-20,11.615,11.615,11.235,11.47,20938.0
2020-03-23,11.13,11.13,10.02,10.84,72037.0
2020-03-24,10.835,10.85,10.595,10.85,18161.0
2020-03-25,11.46,11.46,11.22,11.22,24488.0
2020-03-26,11.835,12.165,11.775,11.91,29694.0
2020-03-27,12.295,12.31,11.96,12.095,26288.0
2020-03-30,11.705,11.705,11.47,11.705,45143.0
2020-03-31,11.725,12.095,11.665,11.705,257079.0
2020-04-01,11.925,11.925,11.79,11.8,144414.0
2020-04-02,11.57,11.57,11.4,11.53,28729.0
2020-04-03,11.62,11.665,11.485,11.54,10623.0
2020-04-06,11.745,11.775,11.615,11.775,23851.0
2020-04-07,12.09,12.09,11.82,11.865,57309.0
2020-04-08,11.985,12.14,11.945,12.02,164268.0
2020-04-09,12.17,12.17,12.06,12.095,27919.0
2020-04-14,12.12,12.245,12.02,12.165,38788.0
2020-04-15,12.2,12.2,12.0,12.09,15647.0
2020-04-16,11.89,11.89,11.69,11.845,25061.0
2020-04-17,11.875,11.99,11.835,11.905,68516.0
2020-04-20,11.945,12.03,11.945,11.96,25714.0
2020-04-21,11.945,11.945,11.745,11.755,63173.0
2020-04-22,11.725,11.725,11.51,11.585,28062.0
2020-04-23,11.665,11.715,11.63,11.66,35558.0
2020-04-24,11.59,11.59,11.51,11.54,21167.0
2020-04-27,11.73,11.73,11.56,11.675,41360.0
2020-04-28,11.805,11.815,11.745,11.785,30566.0
2020-04-29,11.785,12.15,11.77,11.96,36169.0
2020-04-30,12.235,12.305,12.205,12.275,39888.0
2020-05-01,12.165,12.165,11.955,11.96,44227.0
2020-05-04,11.945,11.985,11.77,11.845,29574.0
2020-05-05,11.77,11.8,11.74,11.775,45827.0
2020-05-06,11.83,11.845,11.76,11.845,21369.0
2020-05-07,11.775,11.88,11.69,11.69,7990.0
2020-05-08,11.69,11.705,11.65,11.705,83467.0
2020-05-11,11.725,12.015,11.725,11.86,27377.0
2020-05-12,11.875,11.875,11.785,11.79,23426.0
2020-05-13,11.785,11.785,11.59,11.665,23823.0
2020-05-14,11.645,11.645,11.43,11.43,50592.0
2020-05-15,11.46,11.46,11.37,11.43,31532.0
2020-05-18,11.435,11.5,11.435,11.5,33181.0
2020-05-19,11.82,11.82,11.645,11.695,53788.0
2020-05-20,11.575,11.65,11.575,11.63,32453.0
2020-05-21,11.69,11.69,11.585,11.585,25770.0
2020-05-22,11.59,11.59,11.43,11.43,38347.0
2020-05-25,11.39,11.575,11.39,11.54,34413.0
2020-05-26,11.69,11.785,11.66,11.77,52261.0
2020-05-27,11.92,11.92,11.82,11.895,52866.0
2020-05-28,12.02,12.205,12.02,12.08,26055.0
2020-05-29,12.08,12.08,11.92,11.94,9834.0
2020-06-01,11.86,11.86,11.77,11.805,69609.0
2020-06-02,11.96,11.96,11.805,11.865,33538.0
2020-06-03,11.805,11.91,11.805,11.89,29756.0
2020-06-04,12.02,12.245,12.02,12.175,48814.0
2020-06-05,12.365,12.365,12.19,12.23,35822.0
2020-06-09,12.58,12.66,12.555,12.65,41847.0
2020-06-10,12.625,12.625,12.48,12.49,40947.0
2020-06-11,12.4,12.4,12.125,12.15,72480.0
2020-06-12,11.875,11.875,11.73,11.805,34965.0
2020-06-15,11.85,11.86,11.69,11.69,41262.0
2020-06-16,11.62,11.99,11.62,11.985,49830.0
2020-06-17,12.105,12.105,12.045,12.08,52283.0
2020-06-18,12.155,12.155,11.935,11.985,55906.0
2020-06-19,11.985,12.03,11.985,12.03,74440.0
2020-06-22,12.03,12.03,11.86,11.88,73640.0
2020-06-23,11.865,12.305,11.8,12.275,254910.0
2020-06-24,12.095,12.235,11.88,11.89,295020.0
2020-06-25,11.955,11.955,11.605,11.675,36345.0
2020-06-26,11.775,11.785,11.73,11.77,35152.0
2020-06-29,11.745,11.745,11.47,11.49,42406.0
2020-06-30,11.605,11.725,11.605,11.685,50491.0
2020-07-01,11.845,11.855,11.46,11.605,40524.0
2020-07-02,11.615,11.725,11.615,11.69,39852.0
2020-07-03,11.795,11.81,11.755,11.76,14182.0
2020-07-06,11.77,11.91,11.605,11.865,178440.0
2020-07-07,11.855,11.855,11.785,11.8,41347.0
2020-07-08,11.88,11.88,11.655,11.655,34052.0
2020-07-09,11.655,11.675,11.645,11.645,23151.0
2020-07-10,11.615,11.615,11.45,11.45,36788.0
2020-07-13,11.5,11.845,11.5,11.685,7932.0
2020-07-14,11.71,11.715,11.645,11.67,15293.0
2020-07-15,11.645,11.8,11.64,11.775,19995.0
2020-07-16,11.84,11.84,11.785,11.8,40715.0
2020-07-17,11.855,11.88,11.83,11.855,70014.0
2020-07-20,11.825,11.845,11.795,11.795,13840.0
2020-07-21,11.775,11.83,11.76,11.815,27170.0
2020-07-22,11.83,11.83,11.655,11.66,29650.0
2020-07-23,11.7,11.715,11.66,11.685,18439.0
2020-07-24,11.675,11.675,11.625,11.64,101076.0
2020-07-27,11.615,11.64,11.585,11.605,30406.0
2020-07-28,11.615,11.625,11.575,11.585,23937.0
2020-07-29,11.715,11.715,11.49,11.5,34175.0
2020-07-30,11.585,11.585,11.545,11.56,26061.0
2020-07-31,11.46,11.46,11.36,11.36,37818.0
2020-08-03,11.315,11.435,11.315,11.385,59635.0
2020-08-04,11.675,11.675,11.52,11.555,19679.0
2020-08-05,11.5,11.605,11.5,11.585,29569.0
2020-08-06,11.645,11.685,11.6,11.615,19706.0
2020-08-07,11.59,11.63,11.585,11.6,38523.0
2020-08-10,11.64,11.84,11.64,11.84,22740.0
2020-08-11,12.01,12.035,11.93,12.01,22914.0
2020-08-12,12.015,12.135,12.015,12.12,30418.0
2020-08-13,12.14,12.31,12.14,12.19,24455.0
2020-08-14,12.19,12.19,12.105,12.105,14742.0
2020-08-17,12.195,12.195,12.015,12.065,23719.0
2020-08-18,12.065,12.065,11.95,11.95,33909.0
2020-08-19,11.95,11.95,11.9,11.93,6797.0
2020-08-20,11.91,11.91,11.81,11.83,14372.0
2020-08-21,11.885,11.895,11.855,11.865,99956.0
2020-08-24,11.88,11.9,11.865,11.895,20027.0
2020-08-25,11.995,12.095,11.995,12.07,43400.0
2020-08-26,12.0,12.0,11.93,11.97,22287.0
2020-08-27,12.07,12.07,11.84,11.84,55140.0
2020-08-28,12.015,12.015,11.845,11.895,19163.0
2020-08-31,11.98,12.0,11.825,11.83,39835.0
2020-09-01,11.77,11.77,11.6,11.625,32104.0
2020-09-02,11.785,11.795,11.59,11.625,53391.0
2020-09-03,11.825,11.825,11.73,11.745,41735.0
2020-09-04,11.5,11.71,11.5,11.685,22130.0
2020-09-07,11.69,11.69,11.615,11.64,39905.0
2020-09-08,11.77,11.77,11.69,11.71,71207.0
2020-09-09,11.66,11.71,11.655,11.685,50546.0
2020-09-10,11.625,11.77,11.625,11.745,21597.0
2020-09-11,11.815,11.815,11.645,11.685,37113.0
2020-09-14,11.8,11.8,11.675,11.725,33170.0
2020-09-15,11.76,11.76,11.63,11.63,94564.0
2020-09-16,11.67,11.69,11.655,11.685,29156.0
2020-09-17,11.685,11.7,11.615,11.615,25953.0
2020-09-18,11.67,11.675,11.625,11.66,27722.0
2020-09-21,11.67,11.67,11.505,11.505,44570.0
2020-09-22,11.585,11.585,11.39,11.42,30563.0
2020-09-23,11.49,11.57,11.485,11.545,35731.0
2020-09-24,11.555,11.555,11.45,11.47,12643.0
2020-09-25,11.53,11.57,11.515,11.53,31105.0
2020-09-28,11.685,11.685,11.57,11.57,37787.0
2020-09-29,11.71,11.715,11.66,11.67,43714.0
2020-09-30,11.615,11.615,11.46,11.46,25894.0
2020-10-01,11.685,11.685,11.49,11.545,24109.0
2020-10-02,11.5,11.515,11.385,11.4,27816.0
2020-10-05,11.69,11.71,11.655,11.675,11937.0
2020-10-06,11.625,11.745,11.625,11.745,26060.0
2020-10-07,11.76,11.81,11.745,11.81,26704.0
2020-10-08,11.845,11.855,11.815,11.825,16949.0
2020-10-09,11.81,11.94,11.81,11.9,24505.0
2020-10-12,11.925,11.925,11.77,11.8,38300.0
2020-10-13,12.07,12.07,11.88,11.88,21300.0
2020-10-14,11.895,11.895,11.825,11.845,24996.0
2020-10-15,11.855,11.9,11.855,11.865,29305.0
2020-10-16,11.895,11.955,11.885,11.915,27246.0
2020-10-19,11.925,11.93,11.885,11.93,33060.0
2020-10-20,12.07,12.07,11.915,11.915,15005.0
2020-10-21,11.97,11.97,11.915,11.955,16922.0
2020-10-22,11.885,11.885,11.74,11.76,22559.0
2020-10-23,11.87,11.885,11.815,11.885,19724.0
2020-10-26,12.0,12.0,11.825,11.825,50255.0
2020-10-27,11.77,11.955,11.715,11.745,43530.0
2020-10-28,11.73,11.73,11.5,11.52,25372.0
2020-10-29,11.63,11.63,11.46,11.49,33802.0
2020-10-30,11.46,11.46,11.39,11.415,37892.0
2020-11-02,11.42,11.535,11.42,11.535,15105.0
2020-11-03,11.785,11.785,11.6,11.7,25377.0
2020-11-04,11.66,11.81,11.585,11.725,31955.0
2020-11-05,11.64,11.71,11.575,11.71,15863.0
2020-11-06,11.785,11.785,11.53,11.535,44739.0
2020-11-09,11.785,11.785,11.615,11.69,53158.0
2020-11-10,11.785,12.015,11.785,11.915,62058.0
2020-11-11,12.08,12.31,12.08,12.29,62686.0
2020-11-12,12.35,12.465,12.18,12.18,55992.0
2020-11-13,12.19,12.21,12.14,12.19,38019.0
2020-11-16,12.25,12.39,12.25,12.38,718.0
2020-11-17,12.66,12.66,12.435,12.435,56780.0
2020-11-18,12.465,12.565,12.465,12.53,20903.0
2020-11-19,12.62,12.62,12.43,12.445,25581.0
2020-11-20,12.45,12.535,12.45,12.465,26567.0
2020-11-23,12.49,12.535,12.475,12.535,34076.0
2020-11-24,12.74,12.745,12.62,12.705,36762.0
2020-11-25,12.785,12.875,12.785,12.855,39576.0
2020-11-26,12.805,12.815,12.77,12.77,39919.0
2020-11-27,12.73,12.785,12.72,12.745,15916.0
2020-11-30,12.815,12.825,12.635,12.65,24344.0
2020-12-01,12.74,12.74,12.56,12.615,64962.0
2020-12-02,12.66,12.67,12.605,12.65,36200.0
2020-12-03,12.65,12.69,12.645,12.65,28834.0
2020-12-04,12.66,12.74,12.66,12.74,22444.0
2020-12-07,12.775,12.855,12.775,12.79,26188.0
2020-12-08,12.825,12.825,12.745,12.76,41574.0
2020-12-09,12.74,12.885,12.74,12.86,42708.0
2020-12-10,12.86,12.86,12.775,12.79,44287.0
2020-12-11,12.87,12.87,12.63,12.63,45653.0
2020-12-14,12.63,12.76,12.63,12.76,48563.0
2020-12-15,12.775,12.775,12.67,12.7,56140.0
2020-12-16,12.7,12.785,12.7,12.74,92053.0
2020-12-17,12.745,12.745,12.7,12.73,31537.0
2020-12-18,12.705,12.705,12.635,12.65,13235.0
2020-12-21,12.69,12.69,12.52,12.55,70154.0
2020-12-22,12.48,12.49,12.43,12.43,43133.0
2020-12-23,12.605,12.605,12.425,12.45,19170.0
2020-12-24,12.505,12.575,12.505,12.55,17209.0
2020-12-29,12.56,12.685,12.54,12.645,11194.0
2020-12-30,12.805,12.805,12.57,12.575,18400.0
2020-12-31,12.56,12.56,12.485,12.495,6914.0
2021-01-04,12.6,12.6,12.445,12.49,21291.0
2021-01-05,12.515,12.515,12.45,12.45,11956.0
2021-01-06,12.445,12.5,12.435,12.46,18600.0
2021-01-07,12.505,12.71,12.505,12.68,22450.0
2021-01-08,12.75,12.78,12.695,12.765,12869.0
2021-01-11,12.79,12.82,12.765,12.78,20096.0
2021-01-12,12.76,12.8,12.76,12.775,32137.0
2021-01-13,12.91,12.91,12.71,12.775,44952.0
2021-01-14,12.79,12.91,12.76,12.815,24294.0
2021-01-15,12.815,12.91,12.79,12.805,21396.0
2021-01-18,12.78,12.845,12.78,12.83,20453.0
2021-01-19,12.83,12.94,12.83,12.915,35470.0
2021-01-20,12.915,12.95,12.855,12.87,41091.0
2021-01-21,12.985,12.985,12.86,12.875,37995.0
2021-01-22,12.985,12.985,12.78,12.78,57580.0
2021-01-25,12.805,12.805,12.76,12.775,19635.0
2021-01-27,12.775,12.775,12.705,12.72,36362.0
2021-01-28,12.68,12.78,12.6,12.735,24183.0
2021-01-29,12.875,12.875,12.6,12.6,39328.0
2021-02-01,12.545,12.65,12.46,12.65,49971.0
2021-02-02,12.665,12.745,12.665,12.745,47191.0
2021-02-03,12.745,12.83,12.745,12.79,40611.0
2021-02-04,12.845,12.845,12.765,12.765,20987.0
2021-02-05,12.915,12.93,12.845,12.91,12202.0
2021-02-08,12.855,12.915,12.855,12.9,30098.0
2021-02-09,12.9,12.9,12.835,12.855,41233.0
2021-02-10,12.845,12.91,12.845,12.875,25499.0
2021-02-11,12.9,12.91,12.875,12.89,35538.0
2021-02-12,12.885,12.885,12.845,12.86,22389.0
2021-02-15,12.91,12.95,12.91,12.91,15230.0
2021-02-16,12.97,12.995,12.9,12.995,37070.0
2021-02-17,12.955,12.985,12.94,12.98,16355.0
2021-02-18,12.98,12.98,12.94,12.965,42825.0
2021-02-19,12.98,12.98,12.83,12.845,19578.0
2021-02-22,12.835,12.835,12.76,12.765,29685.0
2021-02-23,12.76,12.835,12.75,12.82,27427.0
2021-02-24,12.845,12.86,12.805,12.815,48411.0
2021-02-25,12.835,12.955,12.835,12.95,18503.0
2021-02-26,12.94,12.94,12.845,12.91,55274.0
2021-03-01,12.845,12.93,12.845,12.915,59155.0
2021-03-02,12.985,13.02,12.91,12.95,38969.0
2021-03-03,12.955,12.955,12.875,12.94,52684.0
2021-03-04,12.965,13.005,12.91,12.93,37128.0
2021-03-05,13.005,13.075,12.995,13.05,81366.0
2021-03-08,13.09,13.32,13.09,13.24,42696.0
2021-03-09,13.53,13.54,13.5,13.515,12874.0
2021-03-10,13.58,13.58,13.355,13.405,20495.0
2021-03-11,13.52,13.54,13.465,13.515,34104.0
2021-03-12,13.465,13.475,13.435,13.475,126051.0
2021-03-15,13.625,13.79,13.58,13.635,63266.0
2021-03-16,13.625,13.68,13.61,13.655,36339.0
2021-03-17,13.64,13.68,13.64,13.665,38041.0
2021-03-18,13.625,13.625,13.475,13.58,13260.0
2021-03-19,13.545,13.67,13.545,13.665,49022.0
2021-03-22,13.78,13.78,13.61,13.68,40833.0
2021-03-23,13.79,13.79,13.65,13.655,19168.0
2021-03-24,13.665,13.705,13.625,13.665,37326.0
2021-03-25,13.665,13.72,13.665,13.69,24865.0
2021-03-26,13.78,13.83,13.78,13.815,25765.0
2021-03-29,13.87,13.97,13.805,13.83,11478.0
2021-03-30,13.97,13.97,13.79,13.83,29713.0
2021-03-31,13.83,13.9,13.83,13.86,25782.0
2021-04-01,13.855,13.86,13.79,13.805,24662.0
2021-04-06,13.925,13.925,13.83,13.845,72486.0
2021-04-07,13.94,14.075,13.845,13.875,47632.0
2021-04-08,13.955,14.17,13.93,13.94,35587.0
2021-04-09,14.02,14.02,13.915,13.98,38073.0
2021-04-12,13.995,13.995,13.95,13.955,53604.0
2021-04-13,13.98,14.035,13.98,14.02,24042.0
2021-04-14,13.965,13.965,13.915,13.915,42116.0
2021-04-15,13.925,13.925,13.83,13.855,29802.0
2021-04-16,13.9,14.04,13.83,13.86,32144.0
2021-04-19,14.13,14.13,13.885,13.91,21859.0
2021-04-20,14.09,14.09,13.835,13.855,13497.0
2021-04-21,13.9,13.9,13.775,13.83,36756.0
2021-04-22,13.86,13.885,13.83,13.885,16574.0
2021-04-23,13.895,13.895,13.84,13.855,24996.0
2021-04-26,13.86,13.875,13.83,13.83,13064.0
2021-04-27,13.94,13.94,13.815,13.83,25144.0
2021-04-28,13.87,13.915,13.855,13.91,27115.0
2021-04-29,13.94,13.95,13.875,13.95,17657.0
2021-04-30,14.17,14.17,13.915,13.915,32077.0
2021-05-03,14.01,14.035,13.995,14.01,40016.0
2021-05-04,14.02,14.175,13.995,14.035,23518.0
2021-05-05,14.095,14.105,14.075,14.095,20409.0
2021-05-06,14.095,14.3,14.095,14.095,28094.0
2021-05-07,14.115,14.38,14.115,14.215,23118.0
2021-05-10,14.255,14.255,14.175,14.2,26849.0
2021-05-11,14.175,14.23,14.13,14.135,61455.0
2021-05-12,14.255,14.255,14.025,14.065,36007.0
2021-05-13,14.08,14.145,14.08,14.095,43692.0
2021-05-14,14.255,14.255,14.2,14.24,46928.0
2021-05-17,14.335,14.335,14.255,14.295,22958.0
2021-05-18,14.255,14.365,14.255,14.355,45980.0
2021-05-19,14.45,14.45,14.225,14.23,24224.0
2021-05-20,14.225,14.3,14.225,14.285,60752.0
2021-05-21,14.285,14.34,14.285,14.335,39039.0
2021-05-24,14.38,14.45,14.38,14.43,28415.0
2021-05-25,14.45,14.45,14.395,14.435,48387.0
2021-05-26,14.57,14.57,14.3,14.325,36323.0
2021-05-27,14.58,14.58,14.365,14.39,26610.0
2021-05-28,14.58,14.58,14.41,14.45,18714.0
2021-05-31,14.58,14.58,14.435,14.46,17905.0
2021-06-01,14.58,14.58,14.375,14.45,26109.0
2021-06-02,14.58,14.58,14.45,14.49,37094.0
2021-06-03,14.485,14.595,14.485,14.56,38559.0
2021-06-04,14.855,14.855,14.625,14.665,21770.0
2021-06-07,14.67,14.785,14.54,14.57,28950.0
2021-06-08,14.65,14.8,14.595,14.625,25707.0
2021-06-09,14.635,14.665,14.625,14.635,22616.0
2021-06-10,14.82,14.82,14.655,14.68,29032.0
2021-06-11,14.82,14.82,14.625,14.65,24489.0
2021-06-15,14.8,14.915,14.69,14.71,46697.0
2021-06-16,14.72,14.75,14.71,14.725,30973.0
2021-06-17,14.725,14.95,14.695,14.735,61152.0
2021-06-18,14.72,14.94,14.705,14.745,37068.0
2021-06-21,14.595,14.595,14.485,14.505,43319.0
2021-06-22,14.745,14.775,14.705,14.775,28917.0
2021-06-23,14.805,14.895,14.665,14.705,46408.0
2021-06-24,14.65,14.725,14.595,14.635,33534.0
2021-06-25,14.69,14.69,14.615,14.64,50821.0
2021-06-28,14.69,14.69,14.665,14.68,64731.0
2021-06-29,14.7,14.7,14.375,14.585,75558.0
2021-06-30,14.635,14.66,14.6,14.635,39629.0
2021-07-01,14.61,14.66,14.61,14.66,55839.0
2021-07-02,14.925,14.925,14.7,14.715,80022.0
2021-07-05,14.745,14.745,14.62,14.66,29045.0
2021-07-06,14.745,14.745,14.56,14.56,44669.0
2021-07-07,14.635,14.635,14.54,14.555,33853.0
2021-07-08,14.585,14.61,14.56,14.58,20298.0
2021-07-09,14.6,14.6,14.44,14.515,369532.0
2021-07-12,14.635,14.65,14.6,14.6,46476.0
2021-07-13,14.675,14.705,14.665,14.705,29995.0
2021-07-14,14.69,14.7,14.61,14.635,17253.0
2021-07-15,14.625,14.645,14.545,14.585,48005.0
2021-07-16,14.65,14.675,14.625,14.665,31333.0
2021-07-19,14.81,14.81,14.555,14.585,41226.0
2021-07-20,14.505,14.515,14.45,14.505,44444.0
2021-07-21,14.82,14.82,14.57,14.6,48000.0
2021-07-22,14.69,14.74,14.69,14.7,42039.0
2021-07-23,14.87,14.87,14.62,14.65,19805.0
2021-07-26,14.705,14.725,14.65,14.685,37356.0
2021-07-27,14.74,14.755,14.665,14.73,52720.0
2021-07-28,14.765,14.77,14.715,14.725,47749.0
2021-07-29,14.82,14.82,14.7,14.7,44085.0
2021-07-30,14.53,14.765,14.515,14.7,77319.0
2021-08-02,14.82,14.91,14.82,14.885,29564.0
2021-08-03,14.885,14.885,14.7,14.705,29514.0
2021-08-04,14.745,14.755,14.725,14.745,34956.0
2021-08-05,14.745,14.745,14.66,14.66,36199.0
2021-08-06,14.705,14.715,14.685,14.705,20547.0
2021-08-09,15.03,15.03,14.765,14.79,22608.0
2021-08-10,14.915,15.045,14.795,14.81,33486.0
2021-08-11,14.86,14.885,14.835,14.845,37830.0
2021-08-12,14.91,15.135,14.9,14.915,23074.0
2021-08-13,14.955,14.955,14.91,14.94,17572.0
2021-08-16,14.99,14.99,14.875,14.94,23433.0
2021-08-17,14.98,14.99,14.955,14.955,22650.0
2021-08-18,15.015,15.06,15.015,15.04,31429.0
2021-08-19,15.11,15.11,14.965,14.99,28311.0
2021-08-20,14.995,15.02,14.995,14.995,18305.0
2021-08-23,15.095,15.125,15.085,15.12,45275.0
2021-08-24,15.11,15.11,15.045,15.045,30671.0
2021-08-25,15.04,15.04,14.99,15.005,38748.0
2021-08-26,14.98,14.995,14.955,14.99,22414.0
2021-08-27,14.975,14.99,14.94,14.94,30014.0
2021-08-30,14.915,14.95,14.885,14.935,56205.0
2021-08-31,14.99,14.99,14.9,14.9,43605.0
2021-09-01,14.915,14.955,14.9,14.955,13988.0
2021-09-02,14.87,14.885,14.83,14.835,30528.0
2021-09-03,14.95,14.95,14.805,14.885,26860.0
2021-09-06,14.85,14.85,14.765,14.83,139010.0
2021-09-07,14.835,14.86,14.765,14.845,36257.0
2021-09-08,14.83,14.835,14.805,14.835,26787.0
2021-09-09,14.9,14.9,14.795,14.845,70542.0
2021-09-10,14.845,14.9,14.81,14.87,39801.0
2021-09-13,14.83,14.83,14.77,14.81,38606.0
2021-09-14,14.875,14.95,14.875,14.95,20046.0
2021-09-15,14.915,14.915,14.875,14.89,35550.0
2021-09-16,14.925,15.14,14.89,14.9,33807.0
2021-09-17,14.935,14.94,14.885,14.915,47522.0
2021-09-20,14.9,14.9,14.73,14.74,33195.0
2021-09-21,14.58,14.87,14.58,14.66,44568.0
2021-09-22,14.635,14.78,14.62,14.715,49853.0
2021-09-23,14.83,14.875,14.82,14.87,61897.0
2021-09-24,14.83,14.83,14.77,14.795,39310.0
2021-09-27,14.795,14.835,14.795,14.835,20637.0
2021-09-28,14.845,14.845,14.81,14.835,53266.0
2021-09-29,14.805,14.835,14.79,14.83,56720.0
2021-09-30,14.91,14.965,14.885,14.9,92240.0
2021-10-01,14.9,14.9,14.665,14.7,40651.0
2021-10-04,14.795,14.805,14.74,14.74,21407.0
2021-10-05,14.91,14.94,14.74,14.83,57499.0
2021-10-06,14.845,14.845,14.765,14.79,43428.0
2021-10-07,14.91,14.91,14.81,14.85,21294.0
2021-10-08,14.86,14.885,14.805,14.82,45922.0
2021-10-11,14.87,14.87,14.665,14.83,44966.0
2021-10-12,14.915,14.915,14.675,14.675,20826.0
2021-10-13,14.705,14.765,14.705,14.765,14436.0
2021-10-14,14.91,14.91,14.715,14.73,34184.0
2021-10-15,14.745,14.78,14.725,14.78,16530.0
2021-10-18,14.795,14.805,14.755,14.77,33258.0
2021-10-19,14.91,14.91,14.69,14.69,28386.0
2021-10-20,14.755,14.9,14.625,14.645,33395.0
2021-10-21,14.65,14.715,14.65,14.69,28893.0
2021-10-22,14.725,14.74,14.705,14.74,11024.0
2021-10-25,14.91,14.955,14.7,14.7,45377.0
2021-10-26,14.66,14.69,14.635,14.65,55731.0
2021-10-27,14.585,14.705,14.56,14.6,60692.0
2021-10-28,14.6,14.6,14.5,14.545,28552.0
2021-10-29,14.545,14.56,14.48,14.505,48553.0
2021-11-01,14.585,14.585,14.48,14.48,32816.0
2021-11-02,14.48,14.625,14.48,14.585,14616.0
2021-11-03,14.625,14.925,14.505,14.7,13426.0
2021-11-04,14.79,14.79,14.73,14.74,58886.0
2021-11-05,14.725,14.95,14.725,14.81,41148.0
2021-11-08,14.83,14.915,14.83,14.885,39012.0
2021-11-09,14.885,14.885,14.82,14.835,40887.0
2021-11-10,14.9,14.925,14.875,14.885,22524.0
2021-11-11,14.915,15.08,14.915,15.015,37045.0
2021-11-12,15.02,15.1,15.02,15.06,49869.0
2021-11-15,15.12,15.2,14.94,14.94,27726.0
2021-11-16,14.94,14.99,14.91,14.965,26266.0
2021-11-17,14.94,15.055,14.94,15.015,17633.0
2021-11-18,14.965,15.07,14.965,15.02,22826.0
2021-11-19,15.06,15.06,14.985,14.995,46646.0
2021-11-22,14.91,14.99,14.91,14.95,32514.0
2021-11-23,14.99,14.99,14.965,14.98,22720.0
2021-11-24,14.995,15.045,14.99,15.045,28961.0
2021-11-25,15.03,15.095,15.03,15.095,38442.0
2021-11-26,15.125,15.125,14.98,15.005,49239.0
2021-11-29,14.9,14.99,14.87,14.95,78802.0
2021-11-30,14.975,14.975,14.87,14.875,27233.0
2021-12-01,14.91,14.94,14.685,14.69,58338.0
2021-12-02,14.705,14.755,14.665,14.745,45719.0
2021-12-03,14.91,15.14,14.845,14.91,70544.0
2021-12-06,14.91,15.1,14.91,15.1,25610.0
2021-12-07,15.07,15.185,15.07,15.165,28667.0
2021-12-08,15.215,15.215,15.11,15.135,39097.0
2021-12-09,14.975,15.08,14.975,15.045,20320.0
2021-12-10,15.045,15.045,14.99,14.995,12351.0
2021-12-13,14.995,15.03,14.995,14.995,16465.0
2021-12-14,14.995,15.07,14.935,15.015,29949.0
2021-12-15,14.98,15.03,14.975,15.005,37448.0
2021-12-16,15.06,15.06,14.955,14.99,30260.0
2021-12-17,15.06,15.07,15.03,15.06,25654.0
2021-12-20,15.06,15.06,14.94,14.99,39042.0
2021-12-21,15.07,15.07,14.98,15.015,21627.0
2021-12-22,15.015,15.055,14.995,15.045,53369.0
2021-12-23,15.06,15.06,14.925,15.02,28709.0
2021-12-24,15.07,15.33,14.91,14.98,20291.0
2021-12-29,15.315,15.365,15.07,15.11,32301.0
2021-12-30,15.095,15.095,15.045,15.085,11078.0
2021-12-31,15.195,15.195,15.06,15.06,13019.0
2022-01-04,15.185,15.405,15.185,15.3,16265.0
2022-01-05,15.38,15.4,15.35,15.4,20596.0
2022-01-06,15.4,15.44,15.275,15.34,34791.0
2022-01-07,15.545,15.58,15.53,15.545,11586.0
2022-01-10,15.585,15.75,15.49,15.63,40177.0
2022-01-11,15.585,15.645,15.585,15.62,35617.0
2022-01-12,15.67,15.675,15.635,15.66,37307.0
2022-01-13,15.66,15.81,15.53,15.555,19466.0
2022-01-14,15.56,15.62,15.47,15.58,52009.0
2022-01-17,15.595,15.785,15.595,15.76,26762.0
2022-01-18,15.595,15.815,15.595,15.775,53004.0
2022-01-19,15.84,15.84,15.725,15.725,41662.0
2022-01-20,15.595,15.62,15.535,15.61,37338.0
2022-01-21,15.545,15.545,15.465,15.535,65679.0
2022-01-24,15.545,15.545,15.405,15.455,194990.0
2022-01-25,15.49,15.49,15.29,15.315,28991.0
2022-01-27,15.315,15.48,15.315,15.365,74024.0
2022-01-28,15.445,15.58,15.445,15.57,47809.0
2022-01-31,15.585,15.735,15.585,15.735,54785.0
2022-02-01,15.74,15.74,15.63,15.7,27864.0
2022-02-02,15.74,15.74,15.585,15.67,38515.0
2022-02-03,15.75,15.75,15.685,15.725,14277.0
2022-02-04,15.75,15.875,15.61,15.72,267530.0
2022-02-07,15.76,15.865,15.695,15.725,32945.0
2022-02-08,15.725,15.865,15.605,15.66,79581.0
2022-02-09,15.65,15.67,15.62,15.67,33248.0
2022-02-10,15.71,15.735,15.66,15.695,30263.0
2022-02-11,15.63,15.645,15.585,15.635,44289.0
2022-02-14,15.695,15.725,15.555,15.7,66760.0
2022-02-15,15.595,15.765,15.545,15.62,25398.0
2022-02-16,15.67,15.67,15.62,15.65,21024.0
2022-02-17,15.7,15.7,15.58,15.595,27098.0
2022-02-18,15.695,15.695,15.52,15.57,20686.0
2022-02-21,15.725,15.725,15.38,15.505,56689.0
2022-02-22,15.465,15.545,15.235,15.235,52119.0
2022-02-23,15.215,15.285,15.215,15.285,44858.0
2022-02-24,15.175,15.175,14.93,14.93,83492.0
2022-02-25,15.06,15.085,14.85,15.005,57061.0
2022-02-28,15.12,15.12,14.99,15.01,48635.0
2022-03-01,15.185,15.185,15.045,15.085,16108.0
2022-03-02,15.01,15.01,14.825,14.83,23690.0
2022-03-03,14.89,15.12,14.875,14.89,46241.0
2022-03-04,15.01,15.01,14.6,14.625,61619.0
2022-03-07,14.625,14.71,14.225,14.275,31337.0
2022-03-08,14.35,14.625,14.35,14.47,29787.0
2022-03-09,14.47,14.84,14.47,14.685,40561.0
2022-03-10,14.685,14.825,14.635,14.75,18678.0
2022-03-11,14.6,14.7,14.6,14.625,41065.0
2022-03-14,14.98,14.98,14.785,14.89,19886.0
2022-03-15,14.825,14.97,14.825,14.93,15007.0
2022-03-16,14.9,14.945,14.88,14.92,26081.0
2022-03-17,14.99,15.03,14.98,15.02,24480.0
2022-03-18,14.98,15.01,14.945,14.97,35091.0
2022-03-21,15.01,15.02,14.905,14.92,29957.0
2022-03-22,14.93,15.03,14.93,14.995,32714.0
2022-03-23,14.93,15.005,14.93,14.98,36181.0
2022-03-24,14.93,14.93,14.75,14.815,25331.0
2022-03-25,14.85,14.85,14.785,14.815,36807.0
2022-03-28,14.875,14.89,14.825,14.825,28426.0
2022-03-29,14.945,14.965,14.9,14.945,20304.0
2022-03-30,14.98,15.08,14.98,14.98,28017.0
2022-03-31,15.02,15.08,14.97,15.08,27131.0
2022-04-01,15.08,15.08,14.93,14.99,39817.0
2022-04-04,15.195,15.2,14.99,15.01,34611.0
2022-04-05,15.02,15.125,14.75,14.75,18158.0
2022-04-06,14.6,14.775,14.6,14.775,21634.0
2022-04-07,14.8,14.92,14.8,14.89,24912.0
2022-04-08,14.93,14.93,14.88,14.915,16635.0
2022-04-11,14.93,15.085,14.93,14.99,26236.0
2022-04-12,15.175,15.175,15.005,15.02,6912.0
2022-04-13,15.02,15.02,14.945,15.01,23581.0
2022-04-14,15.175,15.175,14.99,15.055,17038.0
2022-04-19,15.105,15.235,15.105,15.15,18955.0
2022-04-20,15.4,15.4,15.03,15.085,155418.0
2022-04-21,15.175,15.24,15.175,15.235,22742.0
2022-04-22,15.38,15.38,15.195,15.3,38655.0
2022-04-26,15.3,15.34,15.24,15.25,25264.0
2022-04-27,15.175,15.175,15.105,15.11,34434.0
2022-04-28,15.02,15.235,15.02,15.215,17243.0
2022-04-29,15.215,15.375,15.195,15.195,70149.0
2022-05-02,15.17,15.195,15.095,15.16,39468.0
2022-05-03,15.11,15.135,15.01,15.01,23310.0
2022-05-04,14.93,15.16,14.93,15.135,12611.0
2022-05-05,15.25,15.25,15.055,15.12,27427.0
2022-05-06,15.02,15.06,15.02,15.045,34287.0
2022-05-09,15.045,15.135,14.965,15.06,53003.0
2022-05-10,15.12,15.12,15.035,15.055,52750.0
2022-05-11,15.085,15.085,14.995,15.02,25233.0
2022-05-12,15.02,15.145,15.02,15.11,16940.0
2022-05-13,15.125,15.3,15.01,15.275,37233.0
2022-05-16,15.375,15.38,15.26,15.38,47501.0
2022-05-17,15.365,15.38,15.315,15.34,25075.0
2022-05-18,15.465,15.49,15.39,15.4,147179.0
2022-05-19,15.34,15.365,15.29,15.31,95679.0
2022-05-20,15.325,15.325,15.185,15.285,34051.0
2022-05-23,15.31,15.31,15.215,15.215,31266.0
2022-05-24,15.215,15.33,15.21,15.24,24918.0
2022-05-25,15.57,15.57,15.31,15.325,22730.0
2022-05-26,15.495,15.495,15.325,15.425,52930.0
2022-05-27,15.455,15.48,15.405,15.425,51291.0
2022-05-30,15.455,15.48,15.44,15.445,21666.0
2022-05-31,15.405,15.455,15.33,15.33,152252.0
2022-06-01,15.455,15.455,15.355,15.4,36251.0
2022-06-02,15.4,15.4,15.275,15.33,30638.0
2022-06-03,15.34,15.445,15.215,15.265,36979.0
2022-06-06,15.265,15.3,15.235,15.285,42041.0
2022-06-07,15.33,15.33,15.175,15.265,13037.0
2022-06-08,15.285,15.315,15.265,15.3,18057.0
2022-06-09,15.26,15.26,15.125,15.2,40992.0
2022-06-10,15.175,15.21,15.135,15.17,9345.0
2022-06-14,14.875,14.94,14.785,14.89,47545.0
2022-06-15,14.89,14.905,14.805,14.85,135973.0
2022-06-16,14.855,14.855,14.74,14.765,38930.0
2022-06-17,14.66,14.66,14.44,14.53,32083.0
2022-06-20,14.545,14.65,14.545,14.585,26687.0
2022-06-21,14.53,14.75,14.53,14.725,43347.0
2022-06-22,14.955,14.955,14.62,14.71,37677.0
2022-06-23,14.765,14.825,14.715,14.815,25820.0
2022-06-24,14.765,14.775,14.71,14.735,18801.0
2022-06-27,15.08,15.08,14.785,14.97,53713.0
2022-06-28,14.97,15.08,14.86,15.055,58174.0
2022-06-29,15.13,15.155,15.095,15.155,28693.0
2022-06-30,15.095,15.11,15.0,15.025,17868.0
2022-07-01,15.05,15.105,14.995,15.105,31799.0
2022-07-04,15.29,15.29,15.235,15.265,26974.0
2022-07-05,15.23,15.23,15.145,15.18,16175.0
2022-07-06,15.135,15.135,14.95,14.985,21984.0
2022-07-07,15.265,15.265,14.945,14.985,15592.0
2022-07-08,15.145,15.145,14.975,15.05,37093.0
2022-07-11,15.075,15.075,14.96,14.995,22791.0
2022-07-12,15.035,15.12,15.035,15.095,13433.0
2022-07-13,15.085,15.105,15.045,15.045,14408.0
2022-07-14,15.22,15.22,14.89,14.9,35651.0
2022-07-15,15.07,15.07,14.73,14.825,63832.0
2022-07-18,14.985,15.035,14.775,14.835,37569.0
2022-07-19,14.9,14.9,14.8,14.825,30709.0
2022-07-20,15.12,15.12,14.865,14.92,29204.0
2022-07-21,14.815,14.815,14.75,14.785,20284.0
2022-07-22,14.74,14.74,14.66,14.665,54876.0
2022-07-25,14.81,14.81,14.705,14.74,45295.0
2022-07-26,14.74,14.765,14.705,14.76,36324.0
2022-07-27,14.81,14.81,14.725,14.81,34610.0
2022-07-28,14.73,14.79,14.73,14.74,36785.0
2022-07-29,14.85,14.875,14.825,14.85,29398.0
2022-08-01,14.825,15.01,14.825,14.945,22062.0
2022-08-02,14.865,14.95,14.81,14.945,48522.0
2022-08-03,14.95,14.97,14.9,14.91,31289.0
2022-08-04,14.91,14.91,14.8,14.8,22753.0
2022-08-05,14.8,14.815,14.785,14.785,34995.0
2022-08-08,14.825,14.85,14.8,14.815,23251.0
2022-08-09,14.85,14.85,14.765,14.835,27767.0
2022-08-10,14.84,14.875,14.825,14.835,40258.0
2022-08-11,14.875,14.885,14.825,14.875,31890.0
2022-08-12,14.92,14.925,14.84,14.85,30687.0
2022-08-15,14.975,14.975,14.9,14.96,24455.0
2022-08-16,15.0,15.07,15.0,15.02,15117.0
2022-08-17,15.12,15.205,15.12,15.17,30903.0
2022-08-18,15.205,15.255,15.185,15.23,28621.0
2022-08-19,15.195,15.23,15.18,15.21,35881.0
2022-08-22,15.18,15.18,15.135,15.145,11770.0
2022-08-23,15.145,15.145,14.96,14.96,56398.0
2022-08-24,14.925,14.925,14.875,14.89,18426.0
2022-08-25,14.89,14.89,14.815,14.85,28521.0
2022-08-26,14.89,14.925,14.875,14.875,32606.0
2022-08-29,14.875,14.875,14.75,14.825,52713.0
2022-08-30,14.825,14.875,14.79,14.85,12633.0
2022-08-31,14.76,14.785,14.725,14.73,49549.0
2022-09-01,14.91,14.91,14.63,14.63,49566.0
2022-09-02,14.665,14.665,14.625,14.63,16029.0
2022-09-05,14.605,14.605,14.545,14.565,15615.0
2022-09-06,14.625,14.65,14.59,14.63,56970.0
2022-09-07,14.615,14.64,14.6,14.625,19851.0
2022-09-08,14.81,14.81,14.655,14.75,22582.0
2022-09-09,14.81,14.81,14.705,14.73,21849.0
2022-09-12,14.765,14.86,14.76,14.835,18383.0
2022-09-13,15.06,15.06,14.89,14.945,27542.0
2022-09-14,14.925,14.925,14.775,14.85,49842.0
2022-09-15,14.925,14.925,14.775,14.8,31973.0
2022-09-16,14.725,14.815,14.725,14.775,23031.0
2022-09-19,14.815,14.815,14.76,14.785,14570.0
2022-09-20,14.81,14.85,14.8,14.815,16647.0
2022-09-21,14.91,14.91,14.675,14.715,25212.0
2022-09-23,14.63,14.63,14.59,14.63,41982.0
2022-09-26,14.465,14.465,14.345,14.39,26965.0
2022-09-27,14.285,14.295,14.245,14.255,48961.0
2022-09-28,14.255,14.32,14.145,14.185,72667.0
2022-09-29,14.33,14.33,14.185,14.22,27603.0
2022-09-30,14.22,14.27,14.01,14.05,21710.0
2022-10-03,14.21,14.21,14.015,14.075,16593.0
2022-10-04,14.185,14.37,14.185,14.345,31671.0
2022-10-05,14.505,14.545,14.49,14.515,51880.0
2022-10-06,14.59,14.59,14.345,14.355,27060.0
2022-10-07,14.305,14.305,14.195,14.2,13741.0
2022-10-10,14.175,14.185,14.095,14.185,44695.0
2022-10-11,14.245,14.295,14.245,14.285,14229.0
2022-10-12,14.42,14.42,14.195,14.22,7287.0
2022-10-13,14.12,14.12,14.06,14.1,31295.0
2022-10-14,14.305,14.37,14.145,14.36,29481.0
2022-10-17,14.355,14.395,14.355,14.38,20984.0
2022-10-18,14.505,14.545,14.48,14.545,48257.0
2022-10-19,14.52,14.605,14.52,14.545,43210.0
2022-10-20,14.455,14.495,14.43,14.495,16639.0
2022-10-21,14.39,14.395,14.355,14.37,24468.0
2022-10-24,14.39,14.405,14.33,14.355,11974.0
2022-10-25,14.465,14.48,14.43,14.48,10219.0
2022-10-26,14.49,14.555,14.47,14.515,34471.0
2022-10-27,14.48,14.49,14.42,14.42,17391.0
2022-10-28,14.505,14.53,14.47,14.49,26120.0
2022-10-31,14.665,14.7,14.575,14.6,29972.0
2022-11-01,14.565,14.615,14.545,14.6,24927.0
2022-11-02,14.665,14.705,14.64,14.675,20809.0
2022-11-03,14.625,14.655,14.59,14.6,39319.0
2022-11-04,14.605,14.655,14.605,14.615,20282.0
2022-11-07,14.725,14.725,14.625,14.725,17455.0
2022-11-08,14.68,14.705,14.64,14.675,35348.0
2022-11-09,14.675,14.765,14.675,14.73,8093.0
2022-11-10,14.765,14.775,14.7,14.775,14990.0
2022-11-11,14.865,14.91,14.84,14.9,29990.0
2022-11-14,14.885,14.91,14.81,14.91,19106.0
2022-11-15,14.91,14.91,14.625,14.85,18711.0
2022-11-16,14.815,14.92,14.68,14.69,26903.0
2022-11-17,14.705,14.79,14.7,14.76,26299.0
2022-11-18,14.74,14.81,14.74,14.75,33925.0
2022-11-21,14.84,14.9,14.84,14.9,36216.0
2022-11-22,14.985,15.045,14.985,15.01,35196.0
2022-11-23,15.12,15.145,15.085,15.105,29301.0
2022-11-24,15.01,15.02,14.96,15.0,22070.0
2022-11-25,14.985,15.045,14.985,15.01,23270.0
2022-11-28,15.06,15.11,15.035,15.07,37545.0
2022-11-29,15.07,15.135,15.05,15.07,24292.0
2022-11-30,15.075,15.085,15.035,15.06,77427.0
2022-12-01,15.02,15.05,14.985,15.025,14893.0
2022-12-02,15.0,15.025,14.925,14.96,32708.0
2022-12-05,14.985,15.02,14.945,14.975,20352.0
2022-12-06,15.095,15.11,15.02,15.05,41386.0
2022-12-07,15.06,15.105,15.045,15.105,52275.0
2022-12-08,14.97,14.985,14.935,14.97,50031.0
2022-12-09,14.925,14.985,14.875,14.97,62223.0
2022-12-12,14.91,14.97,14.885,14.935,33296.0
2022-12-13,15.02,15.05,15.0,15.05,17313.0
2022-12-14,14.975,15.025,14.97,15.0,43212.0
2022-12-15,14.935,14.95,14.885,14.95,45422.0
2022-12-16,15.145,15.145,14.95,15.02,27070.0
2022-12-19,15.02,15.02,14.85,14.875,23940.0
2022-12-20,14.85,14.96,14.79,14.89,29943.0
2022-12-21,14.985,15.11,14.985,15.07,66724.0
2022-12-22,15.025,15.105,14.85,15.07,33791.0
2022-12-23,15.025,15.195,15.025,15.12,33916.0
2022-12-28,15.165,15.165,14.975,15.075,4206.0
2022-12-29,14.96,14.96,14.91,14.94,13906.0
2022-12-30,15.03,15.045,14.97,14.985,1232.0
2023-01-03,15.14,15.14,14.865,14.91,14411.0
2023-01-04,15.045,15.115,15.035,15.055,7382.0
2023-01-05,15.055,15.3,15.03,15.055,18978.0
2023-01-06,15.105,15.115,15.06,15.085,11102.0
2023-01-09,15.085,15.095,14.995,15.03,17835.0
2023-01-10,15.03,15.035,14.975,15.0,27123.0
2023-01-11,15.08,15.105,15.035,15.035,12180.0
2023-01-12,15.13,15.155,15.105,15.155,16941.0
2023-01-13,15.19,15.25,15.19,15.24,21173.0
2023-01-16,15.215,15.225,15.165,15.18,32274.0
2023-01-17,15.25,15.265,15.18,15.205,21561.0
2023-01-18,15.215,15.215,15.12,15.165,23682.0
2023-01-19,15.205,15.3,15.2,15.275,23261.0
2023-01-20,15.265,15.275,15.215,15.25,9779.0
2023-01-23,15.3,15.3,15.235,15.265,20208.0
2023-01-24,15.205,15.205,15.155,15.2,53746.0
2023-01-25,15.175,15.175,14.83,15.08,89760.0
2023-01-27,15.08,15.085,14.805,15.06,44359.0
2023-01-30,15.08,15.13,15.045,15.085,33434.0
2023-01-31,15.115,15.14,15.055,15.055,15544.0
2023-02-01,15.14,15.165,15.08,15.08,65098.0
2023-02-02,15.115,15.12,15.06,15.095,21187.0
2023-02-03,15.165,15.275,15.165,15.25,45118.0
2023-02-06,15.36,15.415,15.285,15.285,23327.0
2023-02-07,15.325,15.335,15.215,15.235,44575.0
2023-02-08,15.2,15.26,15.18,15.25,34031.0
2023-02-09,15.225,15.25,15.19,15.2,22145.0
2023-02-10,15.18,15.18,15.145,15.165,25163.0
2023-02-13,15.225,15.225,15.12,15.13,49533.0
2023-02-14,15.2,15.225,15.175,15.19,39543.0
2023-02-15,15.12,15.14,15.085,15.12,30044.0
2023-02-16,15.295,15.345,15.235,15.235,100713.0
2023-02-17,15.19,15.25,15.19,15.25,14212.0
2023-02-20,15.2,15.25,15.2,15.24,23072.0
2023-02-21,15.225,15.25,15.2,15.25,19670.0
2023-02-22,15.105,15.145,15.105,15.145,49654.0
2023-02-23,15.215,15.215,15.155,15.19,72591.0
2023-02-24,15.215,15.24,15.155,15.175,50444.0
2023-02-27,15.235,15.3,15.19,15.3,30000.0
2023-02-28,15.32,15.32,15.275,15.32,30160.0
2023-03-01,15.165,15.24,15.155,15.24,38799.0
2023-03-02,15.25,15.265,15.2,15.235,21092.0
2023-03-03,15.32,15.32,15.26,15.295,27904.0
2023-03-06,15.385,15.385,15.265,15.37,49480.0
2023-03-07,15.385,15.505,15.385,15.48,14473.0
2023-03-08,15.5,15.5,15.445,15.48,35295.0
2023-03-09,15.525,15.535,15.465,15.465,30999.0
2023-03-10,15.31,15.31,15.205,15.205,26728.0
2023-03-13,15.205,15.505,15.0,15.145,53092.0
2023-03-14,14.91,14.97,14.875,14.95,33445.0
2023-03-15,14.925,14.955,14.9,14.925,15953.0
2023-03-16,14.84,14.875,14.78,14.85,87885.0
2023-03-17,14.84,14.85,14.77,14.795,24394.0
2023-03-20,14.61,14.65,14.58,14.58,47950.0
2023-03-21,14.71,14.79,14.685,14.745,14435.0
2023-03-22,14.94,14.95,14.9,14.915,44124.0
2023-03-23,14.755,14.77,14.72,14.755,31316.0
2023-03-24,14.77,14.85,14.77,14.82,31801.0
2023-03-27,14.915,14.95,14.91,14.94,27990.0
2023-03-28,15.0,15.0,14.91,14.925,55539.0
2023-03-29,14.915,14.975,14.89,14.925,48781.0
2023-03-30,15.07,15.115,15.03,15.06,25277.0
2023-03-31,14.925,15.155,14.925,15.155,32762.0
2023-04-03,15.32,15.325,15.26,15.26,35902.0
2023-04-04,15.155,15.3,14.78,15.12,68730.0
2023-04-05,15.13,15.165,15.105,15.165,30067.0
2023-04-06,14.91,15.325,14.91,15.165,27005.0
2023-04-11,15.25,15.54,15.25,15.38,30236.0
2023-04-12,15.415,15.54,15.415,15.505,46833.0
2023-04-13,15.345,15.445,15.345,15.42,95657.0
2023-04-14,15.465,15.465,15.335,15.36,15811.0
2023-04-17,15.42,15.5,15.335,15.475,35938.0
2023-04-18,15.54,15.56,15.475,15.475,39178.0
2023-04-19,15.445,15.465,15.42,15.42,24212.0
2023-04-20,15.475,15.505,15.465,15.48,19861.0
2023-04-21,15.38,15.445,15.36,15.42,36332.0
2023-04-24,15.455,15.48,15.44,15.44,69275.0
2023-04-26,15.415,15.515,15.405,15.515,14414.0
2023-04-27,15.5,15.535,15.48,15.5,25727.0
2023-04-28,15.505,15.61,15.505,15.595,63766.0
2023-05-01,15.575,15.68,15.565,15.625,45941.0
2023-05-02,15.6,15.745,15.37,15.395,37423.0
2023-05-03,15.36,15.465,15.235,15.295,52937.0
2023-05-04,15.175,15.325,15.165,15.31,27996.0
2023-05-05,15.31,15.31,15.13,15.145,27173.0
2023-05-08,15.145,15.295,15.06,15.235,39092.0
2023-05-09,15.295,15.295,15.19,15.235,20029.0
2023-05-10,15.275,15.295,15.2,15.2,32524.0
2023-05-11,15.205,15.295,15.145,15.2,63958.0
2023-05-12,15.295,15.295,15.235,15.265,23025.0
2023-05-15,15.265,15.3,15.25,15.3,36572.0
2023-05-16,15.31,15.36,15.3,15.36,62585.0
2023-05-17,15.42,15.42,15.25,15.3,12779.0
2023-05-18,15.275,15.355,15.26,15.31,28871.0
2023-05-19,15.36,15.36,15.165,15.285,33596.0
2023-05-22,15.3,15.31,15.24,15.275,28948.0
2023-05-23,15.295,15.31,15.235,15.24,18968.0
2023-05-24,15.265,15.31,15.24,15.31,11925.0
2023-05-25,15.175,15.175,15.12,15.14,51405.0
2023-05-26,15.12,15.14,15.08,15.105,37161.0
2023-05-29,15.085,15.225,15.085,15.155,36087.0
2023-05-30,15.2,15.215,15.13,15.18,26383.0
2023-05-31,15.175,15.2,15.115,15.115,27329.0
2023-06-01,15.115,15.115,15.02,15.02,10971.0
2023-06-02,15.03,15.08,14.985,15.055,42646.0
2023-06-05,15.205,15.24,15.175,15.175,44856.0
2023-06-06,15.145,15.18,15.045,15.06,34993.0
2023-06-07,15.035,15.345,15.035,15.095,62121.0
2023-06-08,15.2,15.2,15.145,15.165,20995.0
2023-06-09,15.235,15.235,15.07,15.13,13703.0
2023-06-13,15.14,15.14,14.97,14.975,26035.0
2023-06-14,14.995,15.225,14.975,15.01,22609.0
2023-06-15,15.08,15.08,14.9,14.915,24194.0
2023-06-16,15.095,15.095,14.85,14.85,72640.0
2023-06-19,14.9,15.115,14.855,14.855,29938.0
2023-06-20,14.865,14.94,14.855,14.91,32907.0
2023-06-21,14.735,14.915,14.73,14.88,18118.0
2023-06-22,14.865,15.055,14.805,14.875,32979.0
2023-06-23,14.84,14.85,14.78,14.805,16300.0
2023-06-26,14.805,14.9,14.79,14.82,21353.0
2023-06-27,14.935,14.935,14.84,14.865,29035.0
2023-06-28,15.0,15.105,14.975,15.095,34247.0
2023-06-29,15.25,15.285,15.105,15.215,24430.0
2023-06-30,15.215,15.22,15.125,15.16,22333.0
2023-07-03,15.585,15.585,15.14,15.405,30035.0
2023-07-04,15.115,15.415,14.985,15.265,39330.0
2023-07-05,15.195,15.205,15.15,15.18,37091.0
2023-07-06,15.31,15.31,15.01,15.02,95309.0
2023-07-07,15.02,15.02,14.73,14.92,37406.0
2023-07-10,14.985,14.985,14.885,14.885,19896.0
2023-07-11,14.965,15.02,14.955,15.01,25722.0
2023-07-12,15.3,15.3,14.985,15.03,31154.0
2023-07-13,15.03,15.09,15.03,15.055,43931.0
2023-07-14,15.01,15.195,14.985,14.985,20692.0
2023-07-17,15.03,15.055,14.985,15.03,27819.0
2023-07-18,15.07,15.205,14.95,14.975,44799.0
2023-07-19,15.09,15.16,15.09,15.115,21854.0
2023-07-20,15.115,15.33,15.115,15.205,22696.0
2023-07-21,15.285,15.32,15.265,15.3,26362.0
2023-07-24,15.425,15.425,15.31,15.345,33352.0
2023-07-25,15.15,15.4,15.15,15.335,12159.0
2023-07-26,15.33,15.46,15.3,15.405,70146.0
2023-07-27,15.59,15.59,15.4,15.415,109320.0
2023-07-28,15.575,15.725,15.475,15.475,50124.0
2023-07-31,15.47,15.75,15.47,15.67,37307.0
2023-08-01,15.705,15.705,15.435,15.645,57154.0
2023-08-02,15.81,15.81,15.585,15.625,170241.0
2023-08-03,15.625,15.645,15.585,15.62,21726.0
2023-08-04,15.62,15.62,15.485,15.515,19047.0
2023-08-07,15.735,15.735,15.46,15.515,10700.0
2023-08-08,15.495,15.62,15.495,15.62,12800.0
2023-08-09,15.735,15.735,15.52,15.555,19893.0
2023-08-10,15.555,15.635,15.555,15.625,15693.0
2023-08-11,15.715,15.715,15.625,15.655,60828.0
2023-08-14,15.725,15.735,15.645,15.67,23608.0
2023-08-15,15.625,15.655,15.565,15.575,13083.0
2023-08-16,15.575,15.575,15.415,15.415,22863.0
2023-08-17,15.415,15.575,15.415,15.54,45111.0
2023-08-18,15.425,15.47,15.415,15.415,17735.0
2023-08-21,15.4,15.435,15.38,15.405,22087.0
2023-08-22,15.215,15.355,15.215,15.3,14644.0
2023-08-23,15.505,15.505,15.285,15.33,23401.0
2023-08-24,15.365,15.415,15.345,15.4,32202.0
2023-08-25,15.4,15.44,15.4,15.405,27988.0
2023-08-28,15.45,15.505,15.39,15.47,44807.0
2023-08-29,15.61,15.625,15.52,15.575,42597.0
2023-08-30,15.635,15.735,15.6,15.655,43404.0
2023-08-31,15.565,15.715,15.565,15.705,16604.0
2023-09-01,15.725,15.75,15.69,15.74,18875.0
2023-09-04,15.74,15.85,15.74,15.785,40093.0
2023-09-05,15.785,15.84,15.765,15.81,12749.0
2023-09-06,15.85,15.85,15.735,15.775,43622.0
2023-09-07,15.565,15.77,15.565,15.735,11679.0
2023-09-08,15.67,15.68,15.59,15.59,131058.0
2023-09-11,15.865,15.865,15.555,15.575,54763.0
2023-09-12,15.665,15.67,15.61,15.645,37173.0
2023-09-13,15.855,15.855,15.645,15.655,22973.0
2023-09-14,15.635,15.82,15.6,15.655,79202.0
2023-09-15,15.865,15.91,15.81,15.83,41049.0
2023-09-18,15.775,15.82,15.775,15.795,11301.0
2023-09-19,15.795,15.805,15.76,15.775,27547.0
2023-09-20,15.77,15.77,15.645,15.67,20988.0
2023-09-21,15.865,15.865,15.645,15.645,32621.0
2023-09-22,15.645,15.645,15.475,15.52,27483.0
2023-09-25,15.515,15.515,15.4,15.46,18954.0
2023-09-26,15.4,15.4,15.29,15.335,20505.0
2023-09-27,15.33,15.33,15.16,15.275,46882.0
2023-09-28,15.275,15.275,15.185,15.195,18906.0
2023-09-29,15.195,15.195,15.03,15.03,28586.0
2023-10-02,15.105,15.23,15.1,15.195,14473.0
2023-10-03,15.045,15.24,14.93,15.035,30573.0
2023-10-04,14.975,14.995,14.835,14.835,42452.0
2023-10-05,14.885,14.895,14.835,14.845,27950.0
2023-10-06,14.895,14.965,14.885,14.955,20837.0
2023-10-09,14.975,14.975,14.815,14.95,45925.0
2023-10-10,14.895,15.1,14.895,15.1,39363.0
2023-10-11,15.16,15.16,15.105,15.16,38914.0
2023-10-12,15.055,15.335,15.055,15.3,21024.0
2023-10-13,15.33,15.345,15.265,15.29,27092.0
2023-10-16,15.345,15.345,15.195,15.195,29831.0
2023-10-17,15.345,15.345,15.195,15.22,15980.0
2023-10-18,15.345,15.345,15.16,15.16,42782.0
2023-10-19,15.16,15.16,15.03,15.115,20531.0
2023-10-20,15.105,15.105,14.915,15.0,43646.0
2023-10-23,15.0,15.055,14.825,14.88,31290.0
2023-10-24,14.88,14.88,14.72,14.755,27262.0
2023-10-25,14.895,14.905,14.755,14.77,34017.0
2023-10-26,14.825,14.88,14.825,14.835,56768.0
2023-10-27,14.81,14.86,14.77,14.835,42806.0
2023-10-30,14.835,14.835,14.685,14.695,27541.0
2023-10-31,14.81,14.825,14.685,14.81,60015.0
2023-11-01,14.73,14.955,14.73,14.92,26650.0
2023-11-02,15.14,15.14,14.885,14.905,40264.0
2023-11-03,15.255,15.285,15.215,15.275,22371.0
2023-11-06,15.275,15.425,15.22,15.275,10759.0
2023-11-07,15.265,15.265,15.16,15.24,20810.0
2023-11-08,15.215,15.215,15.055,15.055,35140.0
2023-11-09,15.065,15.125,14.905,15.09,35032.0
2023-11-10,15.105,15.22,15.105,15.22,32290.0
2023-11-13,15.255,15.27,15.215,15.23,20682.0
2023-11-14,15.31,15.425,15.265,15.3,29669.0
2023-11-15,15.425,15.585,15.425,15.475,48283.0
2023-11-16,15.47,15.515,15.46,15.485,40961.0
2023-11-17,15.52,15.52,15.45,15.505,30264.0
2023-11-20,15.505,15.55,15.4,15.435,44844.0
2023-11-21,15.515,15.515,15.405,15.405,40992.0
2023-11-22,15.37,15.425,15.335,15.39,28628.0
2023-11-23,15.39,15.47,15.215,15.44,29998.0
2023-11-24,15.485,15.865,15.405,15.425,26172.0
2023-11-27,15.575,15.585,15.39,15.425,28098.0
2023-11-28,15.435,15.435,15.32,15.33,7069.0
2023-11-29,15.33,15.33,15.265,15.31,26447.0
2023-11-30,15.3,15.585,15.3,15.355,15557.0
2023-12-01,15.485,15.505,15.44,15.47,16895.0
2023-12-04,15.68,15.69,15.46,15.54,27277.0
2023-12-05,15.565,15.655,15.555,15.635,35899.0
2023-12-06,15.515,15.775,15.515,15.775,41654.0
2023-12-07,15.775,15.81,15.735,15.775,39557.0
2023-12-08,15.77,15.775,15.69,15.74,25845.0
2023-12-11,15.735,15.865,15.735,15.84,31071.0
2023-12-12,15.83,15.865,15.74,15.805,99470.0
2023-12-13,15.925,15.925,15.83,15.83,33337.0
2023-12-14,15.945,15.98,15.84,15.84,40471.0
2023-12-15,15.945,16.06,15.945,16.015,40619.0
2023-12-18,16.015,16.015,15.805,15.83,45113.0
2023-12-19,15.855,15.855,15.76,15.76,12840.0
2023-12-20,15.805,15.865,15.69,15.805,42673.0
2023-12-21,15.725,15.77,15.7,15.74,19342.0
2023-12-22,15.865,15.865,15.6,15.775,15961.0
2023-12-27,15.82,15.84,15.695,15.82,41917.0
2023-12-28,16.0,16.08,15.83,15.89,16145.0
2023-12-29,15.92,15.955,15.885,15.885,14987.0
2024-01-02,15.885,15.955,15.665,15.9,3197.0
2024-01-03,15.99,16.035,15.975,15.975,16392.0
2024-01-04,15.91,15.99,15.91,15.955,37424.0
2024-01-05,16.09,16.09,16.045,16.055,20994.0
2024-01-08,16.07,16.08,16.015,16.08,16490.0
2024-01-09,16.1,16.205,16.1,16.18,43316.0
2024-01-10,16.215,16.215,16.08,16.09,12171.0
2024-01-11,16.18,16.195,16.135,16.16,28011.0
2024-01-12,16.19,16.19,16.09,16.09,38770.0
2024-01-15,16.105,16.225,16.105,16.205,27180.0
2024-01-16,16.235,16.27,16.195,16.235,23430.0
2024-01-17,16.07,16.26,16.07,16.18,21808.0
2024-01-18,16.08,16.09,16.015,16.015,27531.0
2024-01-19,16.09,16.1,15.98,15.98,19189.0
2024-01-22,16.01,16.125,16.01,16.09,21865.0
2024-01-23,16.18,16.235,16.16,16.195,20918.0
2024-01-24,16.19,16.205,15.73,15.73,31810.0
2024-01-25,16.18,16.25,16.18,16.235,48342.0
2024-01-29,16.28,16.305,16.235,16.26,36721.0
2024-01-30,16.205,16.235,16.18,16.215,21423.0
2024-01-31,16.215,16.295,16.205,16.25,32124.0
2024-02-01,16.25,16.25,16.16,16.215,18930.0
2024-02-02,16.26,16.295,16.215,16.215,20463.0
2024-02-05,16.325,16.33,16.1,16.195,60080.0
2024-02-06,16.09,16.285,16.01,16.01,36301.0
2024-02-07,16.08,16.09,16.035,16.07,56578.0
2024-02-08,15.91,16.01,15.91,15.965,35864.0
2024-02-09,16.015,16.025,15.975,16.01,20975.0
2024-02-12,15.955,15.965,15.92,15.93,24294.0
2024-02-13,15.935,16.06,15.935,16.035,63147.0
2024-02-14,15.99,15.99,15.845,15.865,16615.0
2024-02-15,15.955,15.98,15.93,15.935,10164.0
2024-02-16,16.035,16.17,15.99,16.15,19259.0
2024-02-19,16.16,16.16,16.08,16.115,59408.0
2024-02-20,16.25,16.25,16.055,16.055,37492.0
2024-02-21,16.125,16.145,16.105,16.115,19817.0
2024-02-22,16.205,16.235,16.19,16.19,22943.0
2024-02-23,16.27,16.285,16.215,16.215,33796.0
2024-02-26,16.19,16.26,16.19,16.19,28655.0
2024-02-27,16.18,16.18,16.105,16.105,46120.0
2024-02-28,16.235,16.285,16.195,16.285,32658.0
2024-02-29,16.09,16.285,16.09,16.235,30705.0
2024-03-01,16.27,16.315,16.25,16.295,20681.0
2024-03-04,16.34,16.34,16.28,16.28,22811.0
2024-03-05,16.27,16.305,16.25,16.27,26173.0
2024-03-06,16.205,16.37,16.205,16.33,40719.0
2024-03-07,16.325,16.325,16.225,16.225,12906.0
2024-03-08,16.37,16.37,16.24,16.285,28317.0
2024-03-11,16.36,16.36,16.25,16.27,20366.0
2024-03-12,16.19,16.37,16.08,16.37,68825.0
2024-03-13,16.19,16.44,16.19,16.36,29572.0
2024-03-14,16.415,16.415,16.295,16.295,7983.0
2024-03-15,16.285,16.33,16.01,16.285,50272.0
2024-03-18,16.125,16.375,16.125,16.325,34873.0
2024-03-19,16.45,16.45,16.305,16.395,28499.0
2024-03-20,16.395,16.45,16.375,16.375,44310.0
2024-03-21,16.45,16.485,16.395,16.43,30506.0
2024-03-22,16.45,16.555,16.45,16.555,27660.0
2024-03-25,16.505,16.53,16.43,16.475,12972.0
2024-03-26,16.475,16.505,16.46,16.46,40234.0
2024-03-27,16.44,16.53,16.28,16.53,27749.0
2024-03-28,16.595,16.63,16.555,16.595,14323.0
2024-04-02,16.595,16.9,16.585,16.61,33194.0
2024-04-03,16.575,16.575,16.415,16.45,35750.0
2024-04-04,16.52,16.52,16.36,16.385,41450.0
2024-04-05,16.28,16.36,16.235,16.28,35144.0
2024-04-08,16.36,16.375,16.25,16.28,23296.0
2024-04-09,16.285,16.33,16.285,16.33,17541.0
2024-04-10,16.35,16.385,16.305,16.34,38561.0
2024-04-11,16.33,16.35,16.295,16.305,15951.0
2024-04-12,16.305,16.305,16.24,16.27,21943.0
2024-04-15,16.045,16.27,16.0,16.225,9576.0
2024-04-16,16.225,16.24,16.15,16.19,33420.0
2024-04-17,16.125,16.125,16.035,16.06,21898.0
2024-04-18,16.07,16.115,16.06,16.105,12885.0
2024-04-19,16.195,16.195,16.07,16.1,29518.0
2024-04-22,16.24,16.37,16.125,16.36,34403.0
2024-04-23,16.36,16.385,16.325,16.36,18994.0
2024-04-24,16.18,16.42,16.18,16.385,14070.0
2024-04-26,16.395,16.45,16.205,16.235,12269.0
2024-04-29,16.325,16.34,16.25,16.28,43159.0
2024-04-30,16.27,16.385,16.27,16.37,11026.0
2024-05-01,16.285,16.375,16.285,16.33,22013.0
2024-05-02,16.36,16.385,16.305,16.35,19635.0
2024-05-03,16.375,16.385,16.33,16.36,20710.0
2024-05-06,16.44,16.44,16.35,16.36,27133.0
2024-05-07,16.44,16.51,16.395,16.475,23347.0
2024-05-08,16.54,16.595,16.505,16.54,17838.0
2024-05-09,16.675,16.675,16.62,16.62,22197.0
2024-05-10,16.675,16.765,16.665,16.755,37930.0
2024-05-13,16.81,16.815,16.79,16.815,11473.0
2024-05-14,16.87,16.87,16.775,16.8,26357.0
2024-05-15,16.815,16.845,16.755,16.78,31748.0
2024-05-16,16.79,16.87,16.73,16.87,12630.0
2024-05-17,16.89,16.89,16.8,16.8,14099.0
2024-05-20,16.81,16.855,16.81,16.855,38580.0
2024-05-21,16.88,16.89,16.855,16.88,42560.0
2024-05-22,16.96,16.96,16.79,16.79,39756.0
2024-05-23,16.78,16.845,16.78,16.81,17161.0
2024-05-24,16.765,16.765,16.685,16.72,13391.0
2024-05-27,16.72,16.72,16.655,16.685,16020.0
2024-05-28,16.63,16.69,16.63,16.685,26484.0
2024-05-29,16.79,16.79,16.495,16.52,31069.0
2024-05-30,16.52,16.52,16.385,16.415,22051.0
2024-05-31,16.71,16.71,16.51,16.555,6451.0
2024-06-03,16.7,16.72,16.675,16.7,8289.0
2024-06-04,16.6,16.62,16.55,16.595,17737.0
2024-06-05,16.675,16.685,16.61,16.61,19504.0
2024-06-06,16.645,16.645,16.565,16.595,33559.0
2024-06-07,16.61,16.62,16.575,16.585,17672.0
2024-06-11,16.585,16.6,16.55,16.585,38875.0
2024-06-12,16.54,16.62,16.42,16.43,28683.0
2024-06-13,16.475,16.51,16.18,16.18,20329.0
2024-06-14,16.475,16.475,16.375,16.385,17638.0
2024-06-17,16.385,16.385,16.305,16.35,18665.0
2024-06-18,16.36,16.405,16.33,16.33,17708.0
2024-06-19,16.375,16.375,16.33,16.34,23004.0
2024-06-20,16.325,16.36,16.305,16.325,22174.0
2024-06-21,16.34,16.35,16.31,16.325,10112.0
2024-06-24,16.36,16.36,16.28,16.315,31517.0
2024-06-25,16.325,16.505,16.325,16.46,25279.0
2024-06-26,16.48,16.655,16.325,16.325,21194.0
2024-06-27,16.575,16.575,16.26,16.285,58874.0
2024-06-28,16.335,17.355,16.335,16.455,50332.0
2024-07-01,16.435,16.53,16.425,16.49,21600.0
2024-07-02,16.49,16.555,16.49,16.535,29454.0
2024-07-03,16.5,16.5,16.425,16.425,18973.0
2024-07-04,16.595,16.595,16.415,16.455,30288.0
2024-07-05,16.62,16.62,16.405,16.445,20091.0
2024-07-08,16.455,16.455,16.25,16.275,27955.0
2024-07-09,16.335,16.37,16.335,16.37,16368.0
2024-07-10,16.37,16.37,16.305,16.315,22387.0
2024-07-11,16.445,16.465,16.435,16.455,25186.0
2024-07-12,16.545,16.73,16.545,16.725,25185.0
2024-07-15,16.75,16.795,16.705,16.74,22305.0
2024-07-16,17.29,17.29,16.78,16.815,30625.0
2024-07-17,16.815,17.16,16.815,16.955,60237.0
2024-07-18,17.13,17.15,17.095,17.095,29084.0
2024-07-19,17.065,17.085,17.03,17.065,18269.0
2024-07-22,17.115,17.12,17.02,17.12,30223.0
2024-07-23,17.14,17.29,17.13,17.26,25945.0
2024-07-24,17.3,17.325,17.25,17.3,21502.0
2024-07-25,17.17,17.4,17.17,17.365,23631.0
2024-07-26,17.465,17.485,17.445,17.445,15325.0
2024-07-29,17.445,17.67,17.38,17.65,43813.0
2024-07-30,17.725,17.725,17.52,17.56,20339.0
2024-07-31,17.54,17.865,17.54,17.865,17629.0
2024-08-01,17.835,17.835,17.64,17.735,16661.0
2024-08-02,17.745,17.745,17.43,17.435,41298.0
2024-08-05,17.42,17.435,17.18,17.18,18945.0
2024-08-06,17.075,17.26,16.935,17.185,31096.0
2024-08-07,17.215,17.27,17.14,17.245,54573.0
2024-08-08,17.245,17.26,17.185,17.185,43354.0
2024-08-09,17.3,17.31,17.225,17.28,28398.0
2024-08-12,17.435,17.435,17.31,17.31,8361.0
2024-08-13,17.345,17.37,17.31,17.355,26775.0
2024-08-14,17.365,17.445,17.365,17.41,52576.0
2024-08-15,17.455,17.615,17.455,17.465,59590.0
2024-08-16,17.595,17.625,17.54,17.56,17006.0
2024-08-19,17.56,17.585,17.51,17.53,16587.0
2024-08-20,17.495,17.56,17.495,17.51,36103.0
2024-08-21,17.625,17.625,17.43,17.43,29027.0
2024-08-22,17.445,17.615,17.445,17.53,31058.0
2024-08-23,17.605,17.64,17.585,17.625,24152.0
2024-08-26,17.625,17.755,17.625,17.745,22254.0
2024-08-27,17.77,17.82,17.77,17.82,25049.0
2024-08-28,17.825,17.825,17.745,17.79,13574.0
2024-08-29,17.615,17.8,17.615,17.735,12951.0
2024-08-30,17.735,17.8,17.735,17.8,12753.0
2024-09-02,17.835,17.9,17.825,17.9,29207.0
2024-09-03,17.9,17.985,17.855,17.985,9827.0
2024-09-04,17.985,17.985,17.885,17.885,25949.0
2024-09-05,17.92,18.005,17.92,17.94,20894.0
2024-09-06,17.985,18.02,17.975,18.02,30126.0
2024-09-09,17.975,18.05,17.93,18.015,62669.0
2024-09-10,17.985,18.17,17.985,18.05,19298.0
2024-09-11,18.07,18.08,17.985,17.985,27495.0
2024-09-12,17.735,18.07,17.735,17.955,22441.0
2024-09-13,17.955,17.985,17.92,17.975,20827.0
2024-09-16,17.975,18.135,17.975,18.115,20545.0
2024-09-17,18.095,18.15,18.095,18.135,19564.0
2024-09-18,18.32,18.32,18.08,18.095,15045.0
2024-09-19,18.085,18.15,18.08,18.115,19845.0
2024-09-20,18.55,18.55,18.04,18.06,33275.0
2024-09-23,18.06,18.06,18.015,18.03,12214.0
2024-09-24,18.06,18.06,17.955,18.015,18720.0
2024-09-25,18.06,18.06,17.955,18.015,25874.0
2024-09-26,18.05,18.125,18.05,18.07,34064.0
2024-09-27,18.095,18.095,18.05,18.07,16954.0
2024-09-30,18.015,18.3,17.995,17.995,24487.0
2024-10-01,18.17,18.17,17.93,17.94,23613.0
2024-10-02,17.94,18.085,17.92,18.08,11878.0
2024-10-03,18.05,18.05,17.965,18.005,18637.0
2024-10-04,18.135,18.135,17.93,17.985,25907.0
2024-10-07,18.125,18.225,18.125,18.125,22577.0
2024-10-08,18.2,18.215,18.135,18.16,26282.0
2024-10-09,18.125,18.135,18.04,18.085,23628.0
2024-10-10,18.265,18.31,18.19,18.215,38164.0
2024-10-11,18.215,18.215,18.105,18.105,35281.0
2024-10-14,18.265,18.29,18.21,18.245,33045.0
2024-10-15,18.42,18.42,18.345,18.365,15784.0
2024-10-16,18.41,18.505,18.385,18.46,29967.0
2024-10-17,18.66,18.7,18.57,18.58,25895.0
2024-10-18,18.615,18.615,18.475,18.475,10503.0
2024-10-21,18.57,18.57,18.505,18.515,17636.0
2024-10-22,18.47,18.55,18.385,18.42,14395.0
2024-10-23,18.55,18.55,18.28,18.28,13682.0
2024-10-24,18.46,18.46,18.385,18.395,13958.0
2024-10-25,18.43,18.47,18.41,18.47,18986.0
2024-10-28,18.57,18.57,18.405,18.47,18109.0
2024-10-29,18.57,18.655,18.57,18.645,25440.0
2024-10-30,18.66,18.66,18.54,18.58,26205.0
2024-10-31,18.69,18.69,18.485,18.495,17585.0
2024-11-01,18.495,18.495,18.405,18.405,23951.0
2024-11-04,18.405,18.405,18.365,18.365,18114.0
2024-11-05,18.34,18.43,18.34,18.345,21095.0
2024-11-06,18.475,18.67,18.42,18.635,38093.0
2024-11-07,18.56,18.56,18.28,18.405,48351.0
2024-11-08,18.655,18.655,18.31,18.355,12766.0
2024-11-11,18.485,18.54,18.45,18.45,37213.0
2024-11-12,18.625,18.625,18.47,18.57,27518.0
2024-11-13,18.43,18.46,18.395,18.42,27705.0
2024-11-14,18.47,18.55,18.46,18.55,41014.0
2024-11-15,18.56,18.59,18.525,18.525,20659.0
2024-11-18,18.56,18.605,18.56,18.595,10275.0
2024-11-19,18.69,18.7,18.58,18.595,17189.0
2024-11-20,18.595,18.605,18.485,18.535,20061.0
2024-11-21,18.19,18.59,18.19,18.54,10268.0
2024-11-22,18.58,18.71,18.58,18.7,32863.0
2024-11-25,18.71,18.81,18.71,18.79,38263.0
2024-11-26,18.81,18.865,18.745,18.755,38042.0
2024-11-27,18.85,18.855,18.775,18.775,27146.0
2024-11-28,18.875,18.93,18.83,18.92,27544.0
2024-11-29,18.885,18.94,18.875,18.885,17283.0
2024-12-02,18.895,18.96,18.865,18.885,8049.0
2024-12-03,18.885,19.005,18.885,18.93,19254.0
2024-12-04,18.94,19.025,18.85,18.93,23062.0
2024-12-05,18.995,19.005,18.95,18.985,16556.0
2024-12-06,19.05,19.115,19.025,19.09,17519.0
2024-12-09,19.005,19.155,19.005,19.08,31050.0
2024-12-10,18.94,19.07,18.94,19.045,40577.0
2024-12-11,19.025,19.025,18.94,18.985,21515.0
2024-12-12,18.985,18.985,18.83,18.84,33355.0
2024-12-13,18.895,18.895,18.79,18.79,19002.0
2024-12-16,18.79,18.85,18.765,18.79,23279.0
2024-12-17,18.785,18.985,18.69,18.69,28947.0
2024-12-18,19.06,19.06,18.67,18.785,24622.0
2024-12-19,18.655,18.655,18.34,18.55,33753.0
2024-12-20,18.57,18.57,18.44,18.47,16219.0
2024-12-23,18.58,18.655,18.58,18.635,11676.0
2024-12-24,18.635,18.775,18.635,18.775,32668.0
2024-12-27,18.745,18.905,18.355,18.905,11608.0
2024-12-30,19.255,19.255,18.715,18.755,22907.0
2024-12-31,18.8,18.82,18.565,18.565,18273.0
2025-01-02,18.845,18.905,18.765,18.765,5103.0
2025-01-03,18.765,18.765,18.725,18.735,3585.0
2025-01-06,18.78,18.81,18.715,18.78,14294.0
2025-01-07,18.735,18.735,18.61,18.61,26276.0
2025-01-08,18.8,18.8,18.62,18.63,30332.0
2025-01-09,18.78,18.78,18.62,18.63,8039.0
2025-01-10,18.66,18.68,18.6,18.6,26365.0
2025-01-13,18.79,18.79,18.385,18.425,95208.0
2025-01-14,18.425,18.44,18.395,18.395,12992.0
2025-01-15,18.48,18.5,18.34,18.34,8206.0
2025-01-16,18.525,18.6,18.51,18.555,10738.0
2025-01-17,18.66,18.735,18.63,18.695,27614.0
2025-01-20,18.845,18.855,18.79,18.845,15728.0
2025-01-21,18.855,18.855,18.755,18.755,49602.0
2025-01-22,18.905,18.905,18.735,18.745,23140.0
2025-01-23,18.61,18.61,18.535,18.535,27833.0
2025-01-24,18.52,18.6,18.5,18.5,70150.0
2025-01-28,18.845,18.865,18.66,18.66,70312.0
2025-01-29,18.66,18.8,18.66,18.755,60815.0
2025-01-30,18.755,18.84,18.61,18.755,16931.0
2025-01-31,18.875,18.94,18.865,18.885,17925.0
2025-02-03,18.885,18.885,18.65,18.695,19864.0
2025-02-04,18.765,18.765,18.685,18.685,39605.0
2025-02-05,18.66,18.705,18.65,18.66,27981.0
2025-02-06,18.66,18.8,18.66,18.725,28302.0
2025-02-07,18.77,18.84,18.65,18.65,8472.0
2025-02-10,18.84,18.84,18.62,18.62,23635.0
2025-02-11,18.8,18.8,18.62,18.62,5895.0
2025-02-12,18.62,18.64,18.595,18.6,10283.0
2025-02-13,18.755,18.79,18.715,18.715,23696.0
2025-02-14,18.695,18.84,18.575,18.575,23744.0
2025-02-17,18.66,18.79,18.595,18.595,18792.0
2025-02-18,18.52,18.77,18.52,18.705,27523.0
2025-02-19,18.755,18.77,18.715,18.715,8100.0
2025-02-20,18.845,18.845,18.66,18.715,7978.0
2025-02-21,18.765,18.765,18.64,18.64,23078.0
2025-02-24,18.84,18.895,18.725,18.83,6387.0
2025-02-25,18.84,18.93,18.84,18.93,22454.0
2025-02-26,18.93,19.09,18.93,19.09,31095.0
2025-02-27,18.99,19.235,18.99,19.215,12247.0
2025-02-28,19.215,19.27,19.12,19.12,28097.0
2025-03-03,19.14,19.385,19.14,19.355,25511.0
2025-03-04,19.415,19.415,19.27,19.365,8052.0
2025-03-05,19.415,19.415,19.14,19.33,44547.0
2025-03-06,19.205,19.225,19.13,19.15,12359.0
2025-03-07,19.15,19.415,19.15,19.395,46036.0
2025-03-10,19.32,19.535,19.32,19.49,11905.0
2025-03-11,19.555,19.63,19.48,19.63,52046.0
2025-03-12,19.555,19.555,19.375,19.42,43238.0
2025-03-13,19.385,19.385,19.245,19.26,18821.0
2025-03-14,19.375,19.44,19.345,19.385,21017.0
2025-03-17,19.64,19.64,19.365,19.42,27612.0
2025-03-18,19.44,19.505,19.42,19.48,38585.0
2025-03-19,19.385,19.6,19.385,19.555,23931.0
2025-03-20,19.61,19.685,19.575,19.6,14788.0
2025-03-21,19.66,19.685,19.58,19.58,16148.0
2025-03-24,19.79,19.79,19.565,19.59,6202.0
2025-03-25,19.575,19.58,19.49,19.49,20209.0
2025-03-26,19.575,19.58,19.49,19.49,12868.0
2025-03-27,20.045,20.045,19.525,19.545,17403.0
2025-03-28,19.555,19.735,19.42,19.675,90908.0
2025-03-31,19.665,19.665,19.525,19.555,41565.0
2025-04-01,19.66,19.76,19.66,19.685,32387.0
2025-04-02,19.78,19.78,19.545,19.545,11209.0
2025-04-03,19.745,19.745,19.405,19.515,32222.0
2025-04-04,19.33,19.705,19.33,19.665,28636.0
2025-04-07,19.225,19.79,19.205,19.255,79118.0
2025-04-08,19.12,19.26,18.98,19.12,65619.0
2025-04-09,18.885,18.98,18.78,18.83,69162.0
2025-04-10,19.77,19.77,19.055,19.055,125988.0
2025-04-11,19.055,19.065,18.735,19.065,13967.0
2025-04-14,19.255,19.255,19.035,19.035,20619.0
2025-04-15,19.035,19.17,19.025,19.035,15480.0
2025-04-16,19.035,19.245,19.035,19.16,22989.0
2025-04-17,19.215,19.345,19.195,19.31,36474.0
2025-04-22,19.66,19.66,19.13,19.29,37080.0
2025-04-23,19.375,19.695,19.375,19.59,32159.0
2025-04-24,19.6,19.61,19.515,19.515,12937.0
2025-04-28,19.535,19.66,19.515,19.515,10248.0
2025-04-29,19.61,19.685,19.61,19.675,9806.0
2025-04-30,19.735,19.78,19.64,19.715,30389.0
2025-05-01,19.565,19.855,19.565,19.855,41643.0
2025-05-02,19.96,19.96,19.745,19.895,27192.0
2025-05-05,19.835,19.835,19.61,19.65,32426.0
2025-05-06,19.685,19.79,19.685,19.79,23005.0
2025-05-07,19.79,19.79,19.665,19.675,26600.0
2025-05-08,19.92,19.93,19.685,19.845,19021.0
2025-05-09,19.835,19.98,19.835,19.91,16878.0
2025-05-12,20.035,20.035,19.92,19.96,37169.0
2025-05-13,20.045,20.045,19.82,19.865,24460.0
2025-05-14,19.91,20.035,19.61,19.66,20724.0
2025-05-15,19.665,19.78,19.665,19.77,20636.0
2025-05-16,19.96,20.035,19.92,19.92,9997.0
2025-05-19,20.035,20.12,20.005,20.025,10303.0
2025-05-20,20.07,20.13,20.035,20.13,6135.0
2025-05-21,20.165,20.235,20.155,20.165,22195.0
2025-05-22,20.26,20.26,19.98,20.005,11643.0
2025-05-23,20.005,20.385,19.98,19.995,16018.0
2025-05-26,20.28,20.28,19.905,19.98,23493.0
2025-05-27,19.99,20.11,19.99,19.99,21096.0
2025-05-28,19.99,20.26,19.99,20.15,26074.0
2025-05-29,20.205,20.27,20.15,20.27,15245.0
2025-05-30,20.175,20.31,20.155,20.31,22501.0
2025-06-02,20.235,20.31,20.155,20.175,15026.0
2025-06-03,20.515,20.545,20.215,20.385,37404.0
2025-06-04,20.705,20.715,20.345,20.43,36365.0
2025-06-05,20.715,20.715,20.29,20.31,25651.0
2025-06-06,20.365,20.365,20.29,20.335,28786.0
2025-06-10,20.31,20.59,20.26,20.42,23744.0
2025-06-11,20.715,20.715,20.41,20.45,17501.0
2025-06-12,20.505,20.62,20.485,20.58,18975.0
2025-06-13,20.46,20.705,20.46,20.57,46804.0
2025-06-16,20.6,20.63,20.535,20.555,15878.0
2025-06-17,20.495,20.63,20.46,20.46,32530.0
2025-06-18,20.63,20.63,20.375,20.42,21751.0
2025-06-19,20.48,20.48,20.345,20.395,24407.0
2025-06-20,20.545,20.57,20.355,20.41,23896.0
2025-06-23,20.355,20.58,20.355,20.57,36395.0
2025-06-24,20.665,20.695,20.58,20.695,49161.0
2025-06-25,20.725,20.75,20.63,20.715,19738.0
2025-06-26,20.72,20.72,20.505,20.57,21690.0
2025-06-27,21.0,21.01,20.47,20.64,33700.0
2025-06-30,20.65,20.93,20.61,20.74,44242.0
2025-07-01,21.0,21.01,20.6,20.64,20114.0
2025-07-02,20.7,20.98,20.7,20.84,57018.0
2025-07-03,20.7,20.96,20.7,20.89,17767.0
2025-07-04,21.25,21.25,20.87,20.88,22536.0
2025-07-07,20.99,21.14,20.97,21.06,28775.0
2025-07-08,20.88,20.98,20.84,20.86,20318.0
2025-07-09,20.86,21.0,20.86,20.88,28852.0
2025-07-10,21.12,21.12,20.94,21.0,26166.0
2025-07-11,21.09,21.09,20.83,20.89,25250.0
2025-07-14,20.76,20.83,20.72,20.8,15674.0
2025-07-15,20.8,21.1,20.8,20.87,87770.0
2025-07-16,20.9,20.9,20.83,20.89,38595.0
2025-07-17,20.9,21.07,20.88,21.05,24655.0
2025-07-18,21.09,21.09,20.96,21.02,32115.0
2025-07-21,20.99,21.4,20.95,20.95,17830.0
2025-07-22,20.95,21.08,20.91,21.08,26098.0
2025-07-23,21.47,21.47,21.15,21.24,32820.0
2025-07-24,21.2,21.49,21.1,21.1,30294.0
2025-07-25,21.09,21.16,21.05,21.07,28774.0
2025-07-28,21.19,21.27,21.13,21.25,33027.0
2025-07-29,21.12,21.14,21.06,21.09,35524.0
2025-07-30,21.15,21.39,21.09,21.24,26523.0
2025-07-31,21.1,21.55,21.1,21.13,27928.0
2025-08-01,21.17,21.17,21.05,21.06,30902.0
2025-08-04,21.05,21.06,20.79,20.95,26895.0
2025-08-05,21.06,22.0,21.06,22.0,20476.0
2025-08-06,21.89,21.89,21.16,21.17,28910.0
2025-08-07,21.23,21.23,21.1,21.16,37751.0
2025-08-08,21.18,21.27,21.17,21.17,35690.0
2025-08-11,21.29,21.31,21.24,21.24,31900.0
2025-08-12,21.17,21.39,21.17,21.26,26356.0
2025-08-13,21.31,21.49,21.31,21.34,20427.0
2025-08-14,21.45,21.46,21.37,21.42,29176.0
2025-08-15,21.49,21.62,21.49,21.61,17692.0
2025-08-18,21.65,21.65,21.52,21.53,28625.0
2025-08-19,21.74,21.74,21.55,21.6,28440.0
2025-08-20,21.61,21.79,21.61,21.75,25142.0
2025-08-21,21.84,21.99,21.84,21.88,41206.0
2025-08-22,21.93,21.94,21.86,21.88,19189.0
2025-08-25,21.98,22.01,21.8,21.97,21252.0
2025-08-26,22.02,22.02,21.76,21.81,28903.0
2025-08-27,22.0,22.0,21.65,21.65,27137.0
2025-08-28,22.1,22.1,21.6,21.63,26035.0
2025-08-29,21.62,21.69,21.47,21.47,36270.0
2025-09-01,21.69,21.69,21.48,21.59,40079.0
2025-09-02,21.82,21.82,21.46,21.49,26871.0
2025-09-03,21.57,21.57,21.37,21.37,36755.0
2025-09-04,21.37,21.53,21.33,21.41,16373.0
2025-09-05,21.52,21.57,21.45,21.5,26650.0
2025-09-08,21.76,21.85,21.48,21.5,30240.0
2025-09-09,21.66,21.66,21.35,21.41,11120.0
2025-09-10,21.42,21.42,21.32,21.37,17677.0
2025-09-11,21.59,21.59,21.24,21.27,58223.0
2025-09-12,21.32,21.51,21.28,21.3,41980.0
2025-09-15,21.26,21.35,21.26,21.33,37005.0
2025-09-16,21.3,21.36,21.26,21.35,35160.0
2025-09-17,21.3,21.3,21.2,21.2,28201.0
2025-09-18,21.5,21.5,21.27,21.37,42187.0
2025-09-19,21.5,21.5,21.35,21.37,48524.0
2025-09-22,21.59,21.69,21.32,21.35,40858.0
2025-09-23,21.36,21.42,21.33,21.37,30144.0
2025-09-24,21.43,21.63,21.26,21.3,34797.0
2025-09-25,21.3,21.38,21.25,21.29,30719.0
2025-09-26,21.29,21.36,21.28,21.34,35543.0
2025-09-29,21.39,21.44,21.36,21.44,37080.0
2025-09-30,21.42,21.42,21.24,21.28,32246.0
2025-10-01,21.32,21.36,21.25,21.34,30812.0
2025-10-02,21.45,21.46,21.41,21.43,41365.0
2025-10-03,21.4,21.53,21.4,21.48,34403.0
2025-10-06,21.66,21.89,21.46,21.5,52595.0
2025-10-07,21.51,21.51,21.36,21.43,20564.0
2025-10-08,21.44,21.5,21.4,21.4,27480.0
2025-10-09,21.43,21.49,21.33,21.36,50115.0
2025-10-10,21.51,21.51,21.34,21.37,43427.0
2025-10-13,21.42,21.53,21.39,21.44,68431.0
2025-10-14,21.46,21.61,21.4,21.6,51829.0
2025-10-15,21.64,21.76,21.64,21.69,45493.0
2025-10-16,21.75,21.88,21.75,21.83,34443.0
2025-10-17,21.82,21.87,21.8,21.84,62986.0
2025-10-20,21.83,21.85,21.74,21.85,41291.0
2025-10-21,21.93,21.93,21.82,21.88,29972.0
2025-10-22,21.95,21.96,21.84,21.91,32820.0
2025-10-23,21.87,21.99,21.87,21.91,25229.0
2025-10-24,21.98,21.98,21.89,21.92,15291.0
2025-10-27,21.99,22.14,21.93,21.98,27017.0
2025-10-28,22.05,22.05,21.82,21.82,45278.0
2025-10-29,21.67,21.83,21.64,21.68,23079.0
2025-10-30,21.66,21.66,21.5,21.53,35165.0
2025-10-31,21.58,21.58,21.46,21.51,28610.0
2025-11-03,21.53,21.53,21.44,21.465,23021.0
2025-11-04,21.53,21.58,21.45,21.57,65356.0
2025-11-05,21.62,21.66,21.56,21.6,74855.0
2025-11-06,22.05,22.06,21.69,21.74,31207.0
2025-11-07,21.97,21.98,21.9,21.92,33866.0
2025-11-10,21.93,22.05,21.92,21.92,22478.0
2025-11-11,22.1,22.1,21.96,22.03,25317.0
2025-11-12,22.1,22.21,22.1,22.19,24553.0
2025-11-13,22.23,22.24,22.11,22.18,15947.0
2025-11-14,22.24,22.27,22.03,22.21,34929.0
2025-11-17,22.3,22.4,22.15,22.21,34221.0
2025-11-18,22.14,22.2,22.05,22.05,30943.0
2025-11-19,22.3,22.34,21.96,22.08,34143.0
2025-11-20,22.34,22.34,21.92,22.03,78591.0
2025-11-21,21.99,22.25,21.77,22.0,37201.0
2025-11-24,22.0,22.17,22.0,22.17,33509.0
2025-11-25,22.4,22.4,22.08,22.13,31778.0
2025-11-26,22.48,22.48,22.22,22.24,24888.0