Date,Open,High,Low,Close,Volume
2013-07-08,7.38718167898238,7.38718167898238,7.38718167898238,7.38718167898238,0.0
2013-07-09,7.456424121784729,7.456424121784729,7.456424121784729,7.456424121784729,0.0
2013-07-10,7.458097616441619,7.458097616441619,7.458097616441619,7.458097616441619,0.0
2013-07-11,7.54167223378494,7.54167223378494,7.54167223378494,7.54167223378494,0.0
2013-07-12,7.556644957740941,7.556644957740941,7.556644957740941,7.556644957740941,0.0
2013-07-15,7.572600331947697,7.572600331947697,7.572600331947697,7.572600331947697,0.0
2013-07-16,7.545661670437941,7.545661670437941,7.545661670437941,7.545661670437941,0.0
2013-07-17,7.571270836050729,7.571270836050729,7.571270836050729,7.571270836050729,0.0
2013-07-18,7.621257414475264,7.621257414475264,7.621257414475264,7.621257414475264,0.0
2013-07-19,7.621404978081244,7.621404978081244,7.621404978081244,7.621404978081244,0.0
2013-07-22,7.636719802872973,7.636719802872973,7.636719802872973,7.636719802872973,0.0
2013-07-23,7.636572239266993,7.636572239266993,7.636572239266993,7.636572239266993,0.0
2013-07-24,7.634996962187074,7.634996962187074,7.634996962187074,7.634996962187074,0.0
2013-07-25,7.623373125469046,7.623373125469046,7.623373125469046,7.623373125469046,0.0
2013-07-26,7.596139811228377,7.596139811228377,7.596139811228377,7.596139811228377,0.0
2013-07-29,7.558071722252783,7.558071722252783,7.558071722252783,7.558071722252783,0.0
2013-07-30,7.574078340412742,7.574078340412742,7.574078340412742,7.574078340412742,0.0
2013-07-31,7.570777375760635,7.570777375760635,7.570777375760635,7.570777375760635,0.0
2013-08-01,7.675576953831671,7.675576953831671,7.675576953831671,7.675576953831671,0.0
2013-08-02,7.708080803555394,7.708080803555394,7.708080803555394,7.708080803555394,0.0
2013-08-05,7.741765797034766,7.756540027485874,7.741765797034766,7.756540027485874,5650.0
2013-08-06,7.731916833491178,7.731916833491178,7.7269919329198675,7.731916833491178,3630.0
2013-08-07,7.692518299656521,7.692518299656521,7.692518299656521,7.692518299656521,2465.0
2013-08-08,7.677743220873504,7.677743220873504,7.67281832101762,7.67281832101762,4485.0
2013-08-09,7.67281832101762,7.67281832101762,7.67281832101762,7.67281832101762,1340.0
2013-08-12,7.648195127022924,7.648195127022924,7.648195127022924,7.648195127022924,1615.0
2013-08-13,7.667893421161737,7.67281832101762,7.667893421161737,7.67281832101762,2955.0
2013-08-14,7.672819119190591,7.702368051735448,7.672819119190591,7.702368051735448,3170.0
2013-08-15,7.687592503257597,7.687592503257597,7.682668073096546,7.682668073096546,6850.0
2013-08-16,7.589097141791046,7.589097141791046,7.579247811432536,7.579247811432536,13700.0
2013-08-19,7.594022725622295,7.594022725622295,7.584172924712523,7.584172924712523,1650.0
2013-08-20,7.564472471592574,7.564472471592574,7.564472471592574,7.564472471592574,2600.0
2013-08-21,7.545,7.545,7.525,7.53,6858.0
2013-08-22,7.485,7.485,7.475,7.475,5099.0
2013-08-23,7.575,7.575,7.575,7.575,880.0
2013-08-27,7.58,7.58,7.58,7.58,1275.0
2013-08-28,7.485,7.485,7.485,7.485,2450.0
2013-08-29,7.475,7.475,7.475,7.475,2500.0
2013-08-30,7.515,7.535,7.515,7.535,2925.0
2013-09-02,7.51,7.51,7.51,7.51,400.0
2013-09-03,7.575,7.575,7.575,7.575,700.0
2013-09-04,7.56,7.575,7.56,7.575,825.0
2013-09-05,7.615,7.615,7.615,7.615,985.0
2013-09-06,7.63,7.655,7.63,7.635,4090.0
2013-09-09,7.645,7.65,7.645,7.65,3321.0
2013-09-10,7.7,7.7,7.7,7.7,2430.0
2013-09-11,7.76,7.76,7.725,7.76,4830.0
2013-09-13,7.73,7.73,7.73,7.73,1000.0
2013-09-17,7.785,7.815,7.785,7.815,1225.0
2013-09-18,7.83,7.83,7.83,7.83,1800.0
2013-09-20,7.875,7.875,7.855,7.855,2734.0
2013-09-24,7.785,7.815,7.785,7.815,826.0
2013-09-25,7.84,7.84,7.84,7.84,1331.0
2013-09-26,7.825,7.825,7.825,7.825,50.0
2013-09-30,7.735,7.78,7.735,7.78,2255.0
2013-10-02,7.815,7.815,7.815,7.815,1261.0
2013-10-07,7.745,7.745,7.745,7.745,500.0
2013-10-08,7.72,7.72,7.71,7.715,4477.0
2013-10-09,7.72,7.72,7.69,7.69,4620.0
2013-10-14,7.845,7.85,7.845,7.85,6196.0
2013-10-15,7.915,7.92,7.915,7.92,2717.0
2013-10-16,7.93,7.93,7.89,7.89,3642.0
2013-10-17,7.98,7.98,7.97,7.97,6792.0
2013-10-21,8.03,8.04,8.01,8.04,11740.0
2013-10-22,8.035,8.035,8.03,8.03,2955.0
2013-10-23,8.095,8.1,8.05,8.08,17088.0
2013-10-24,8.07,8.075,8.07,8.075,16983.0
2013-10-25,8.06,8.06,8.06,8.06,2450.0
2013-10-28,8.12,8.12,8.115,8.115,2335.0
2013-10-29,8.09,8.09,8.09,8.09,2434.0
2013-10-30,8.115,8.115,8.11,8.11,1163.0
2013-11-01,8.105,8.105,8.105,8.105,4453.0
2013-11-04,8.11,8.125,8.11,8.125,2757.0
2013-11-05,8.125,8.125,8.125,8.125,0.0
2013-11-06,8.155,8.155,8.145,8.145,6378.0
2013-11-07,8.13,8.13,8.13,8.13,8183.0
2013-11-08,8.055,8.055,8.05,8.05,3811.0
2013-11-11,8.115,8.14,8.105,8.14,8214.0
2013-11-12,8.14,8.14,8.14,8.14,1212.0
2013-11-13,8.125,8.125,8.1,8.1,1606.0
2013-11-14,8.1,8.1,8.1,8.1,0.0
2013-11-15,8.205,8.215,8.205,8.215,10850.0
2013-11-18,8.215,8.215,8.215,8.215,0.0
2013-11-19,8.215,8.215,8.215,8.215,0.0
2013-11-20,8.205,8.205,8.205,8.205,6470.0
2013-11-21,8.275,8.275,8.19,8.19,3411.0
2013-11-22,8.29,8.29,8.29,8.29,1800.0
2013-11-25,8.29,8.29,8.29,8.29,0.0
2013-11-26,8.305,8.315,8.305,8.315,1411.0
2013-11-27,8.265,8.27,8.265,8.27,7475.0
2013-11-28,8.26,8.3,8.26,8.3,835.0
2013-11-29,8.325,8.35,8.325,8.35,7176.0
2013-12-02,8.325,8.325,8.305,8.305,3807.0
2013-12-03,8.305,8.305,8.305,8.305,4000.0
2013-12-04,8.25,8.25,8.25,8.25,656.0
2013-12-05,8.215,8.215,8.215,8.215,5000.0
2013-12-06,8.215,8.215,8.215,8.215,0.0
2013-12-09,8.265,8.265,8.26,8.26,2095.0
2013-12-10,8.26,8.26,8.26,8.26,0.0
2013-12-11,8.24,8.24,8.24,8.24,4200.0
2013-12-12,8.24,8.24,8.24,8.24,0.0
2013-12-13,8.085,8.085,8.085,8.085,303.0
2013-12-16,8.08,8.08,8.04,8.04,111.0
2013-12-17,8.15,8.165,8.15,8.165,11635.0
2013-12-18,8.145,8.145,8.145,8.145,5903.0
2013-12-19,8.28,8.28,8.275,8.275,22120.0
2013-12-20,8.3,8.305,8.3,8.305,10270.0
2013-12-23,8.305,8.305,8.305,8.305,0.0
2013-12-24,8.375,8.375,8.375,8.375,600.0
2013-12-27,8.4,8.4,8.4,8.4,35.0
2013-12-30,8.455,8.455,8.455,8.455,2900.0
2013-12-31,8.45,8.45,8.45,8.45,31.0
2014-01-02,8.485,8.485,8.485,8.485,2628.0
2014-01-03,8.485,8.485,8.485,8.485,0.0
2014-01-06,8.445,8.45,8.445,8.45,3377.0
2014-01-07,8.645,8.645,8.645,8.645,854.0
2014-01-08,8.645,8.645,8.595,8.595,10285.0
2014-01-09,8.44,8.44,8.43,8.43,1598.0
2014-01-10,8.43,8.43,8.43,8.43,0.0
2014-01-13,8.445,8.445,8.445,8.445,1000.0
2014-01-14,8.375,8.375,8.35,8.35,4651.0
2014-01-15,8.465,8.465,8.465,8.465,1630.0
2014-01-16,8.555,8.555,8.55,8.55,8092.0
2014-01-17,8.505,8.515,8.5,8.515,10990.0
2014-01-20,8.5,8.52,8.49,8.52,36595.0
2014-01-21,8.53,8.565,8.53,8.565,6234.0
2014-01-22,8.535,8.555,8.535,8.555,5406.0
2014-01-23,8.625,8.635,8.57,8.57,22735.0
2014-01-24,8.525,8.54,8.495,8.495,11682.0
2014-01-28,8.445,8.445,8.3,8.325,14075.0
2014-01-29,8.375,8.395,8.375,8.39,18814.0
2014-01-30,8.21,8.21,8.175,8.175,2890.0
2014-01-31,8.26,8.26,8.22,8.22,18985.0
2014-02-03,8.27,8.27,8.25,8.26,2605.0
2014-02-04,8.175,8.175,8.06,8.06,13369.0
2014-02-05,8.125,8.125,8.005,8.02,8250.0
2014-02-06,8.02,8.02,8.02,8.02,0.0
2014-02-07,8.155,8.155,8.155,8.155,960.0
2014-02-10,8.28,8.28,8.28,8.28,3855.0
2014-02-11,8.28,8.28,8.28,8.28,0.0
2014-02-12,8.365,8.365,8.36,8.36,3315.0
2014-02-13,8.355,8.355,8.355,8.355,1558.0
2014-02-14,8.4,8.405,8.4,8.405,4220.0
2014-02-17,8.415,8.415,8.39,8.4,2969.0
2014-02-18,8.41,8.43,8.41,8.43,5720.0
2014-02-19,8.435,8.435,8.405,8.405,1545.0
2014-02-20,8.405,8.405,8.37,8.375,14802.0
2014-02-21,8.455,8.48,8.455,8.475,10030.0
2014-02-24,8.445,8.445,8.415,8.415,4332.0
2014-02-25,8.52,8.52,8.495,8.495,5520.0
2014-02-26,8.495,8.495,8.495,8.495,0.0
2014-02-27,8.475,8.475,8.475,8.475,330.0
2014-02-28,8.52,8.52,8.5,8.5,4828.0
2014-03-03,8.57,8.57,8.395,8.42,13226.0
2014-03-04,8.41,8.41,8.4,8.405,4230.0
2014-03-05,8.5,8.52,8.5,8.52,503.0
2014-03-06,8.56,8.56,8.56,8.56,575.0
2014-03-07,8.575,8.575,8.575,8.575,475.0
2014-03-10,8.575,8.575,8.575,8.575,0.0
2014-03-11,8.54,8.54,8.54,8.54,850.0
2014-03-12,8.485,8.485,8.47,8.47,1660.0
2014-03-13,8.5,8.5,8.495,8.495,2052.0
2014-03-14,8.395,8.395,8.39,8.39,2656.0
2014-03-17,8.33,8.33,8.33,8.33,1000.0
2014-03-18,8.42,8.42,8.42,8.42,438.0
2014-03-19,8.43,8.47,8.43,8.47,5220.0
2014-03-20,8.41,8.41,8.37,8.37,3139.0
2014-03-21,8.37,8.37,8.37,8.37,0.0
2014-03-24,8.425,8.435,8.425,8.435,2973.0
2014-03-25,8.375,8.375,8.375,8.375,3200.0
2014-03-26,8.445,8.445,8.445,8.445,2451.0
2014-03-27,8.405,8.405,8.365,8.37,15805.0
2014-03-28,8.435,8.435,8.415,8.415,5820.0
2014-03-31,8.5,8.5,8.46,8.465,10422.0
2014-04-01,8.485,8.525,8.485,8.525,2991.0
2014-04-02,8.59,8.64,8.59,8.64,1028.0
2014-04-03,8.65,8.65,8.63,8.63,2368.0
2014-04-04,8.625,8.625,8.625,8.625,285.0
2014-04-07,8.52,8.525,8.495,8.495,2487.0
2014-04-08,8.495,8.495,8.495,8.495,0.0
2014-04-09,8.47,8.47,8.47,8.47,4371.0
2014-04-10,8.52,8.52,8.52,8.52,7375.0
2014-04-11,8.365,8.375,8.365,8.375,3528.0
2014-04-14,8.33,8.33,8.33,8.33,2330.0
2014-04-15,8.33,8.33,8.33,8.33,0.0
2014-04-16,8.47,8.49,8.47,8.49,1020.0
2014-04-17,8.515,8.515,8.515,8.515,1480.0
2014-04-22,8.56,8.56,8.525,8.56,2910.0
2014-04-23,8.56,8.56,8.56,8.56,0.0
2014-04-24,8.61,8.61,8.61,8.61,1420.0
2014-04-28,8.5,8.545,8.5,8.545,6728.0
2014-04-29,8.545,8.545,8.545,8.545,0.0
2014-04-30,8.545,8.545,8.545,8.545,0.0
2014-05-01,8.63,8.635,8.63,8.635,6870.0
2014-05-02,8.62,8.62,8.605,8.62,1645.0
2014-05-05,8.59,8.59,8.59,8.59,655.0
2014-05-06,8.59,8.59,8.59,8.59,0.0
2014-05-07,8.445,8.445,8.445,8.445,1486.0
2014-05-08,8.53,8.53,8.51,8.51,1145.0
2014-05-09,8.495,8.495,8.495,8.495,2877.0
2014-05-12,8.495,8.495,8.495,8.495,0.0
2014-05-13,8.685,8.69,8.685,8.69,6779.0
2014-05-14,8.69,8.69,8.69,8.69,0.0
2014-05-15,8.645,8.665,8.645,8.665,3139.0
2014-05-16,8.61,8.62,8.605,8.62,31450.0
2014-05-19,8.66,8.66,8.66,8.66,1290.0
2014-05-20,8.64,8.64,8.64,8.64,570.0
2014-05-21,8.6,8.6,8.595,8.595,6500.0
2014-05-22,8.71,8.715,8.71,8.715,3868.0
2014-05-23,8.705,8.705,8.705,8.705,1800.0
2014-05-26,8.705,8.705,8.705,8.705,0.0
2014-05-27,8.745,8.78,8.745,8.75,2446.0
2014-05-28,8.81,8.81,8.81,8.81,550.0
2014-05-29,8.79,8.79,8.79,8.79,750.0
2014-05-30,8.785,8.805,8.785,8.805,5860.0
2014-06-02,8.805,8.805,8.805,8.805,0.0
2014-06-03,8.845,8.845,8.815,8.815,2926.0
2014-06-04,8.875,8.875,8.87,8.87,1783.0
2014-06-05,8.865,8.865,8.865,8.865,650.0
2014-06-06,8.905,8.905,8.89,8.89,21906.0
2014-06-10,8.945,8.945,8.915,8.915,7788.0
2014-06-11,8.935,8.935,8.935,8.935,1322.0
2014-06-12,8.935,8.935,8.935,8.935,5310.0
2014-06-13,8.875,8.895,8.875,8.895,1410.0
2014-06-16,8.89,8.895,8.88,8.88,1398.0
2014-06-17,8.91,8.955,8.91,8.955,20100.0
2014-06-18,9.0,9.0,9.0,9.0,685.0
2014-06-19,9.02,9.02,9.02,9.02,500.0
2014-06-20,9.05,9.05,9.025,9.025,2759.0
2014-06-23,9.04,9.04,9.04,9.04,3540.0
2014-06-24,9.02,9.02,8.99,9.015,9038.0
2014-06-25,8.97,8.97,8.965,8.965,929.0
2014-06-26,8.995,9.01,8.985,8.985,13420.0
2014-06-27,8.975,8.975,8.975,8.975,1509.0
2014-06-30,8.975,8.975,8.975,8.975,0.0
2014-07-01,9.02,9.02,9.02,9.02,231.0
2014-07-02,9.075,9.075,9.04,9.04,1596.0
2014-07-03,9.045,9.045,9.04,9.04,1714.0
2014-07-04,9.125,9.155,9.125,9.155,2177.0
2014-07-07,9.12,9.12,9.09,9.105,6967.0
2014-07-08,9.12,9.12,9.105,9.105,2250.0
2014-07-09,9.1,9.1,9.07,9.075,8432.0
2014-07-10,9.075,9.075,9.075,9.075,750.0
2014-07-11,9.055,9.055,9.05,9.05,562.0
2014-07-14,9.035,9.04,9.035,9.04,1120.0
2014-07-15,9.08,9.08,9.07,9.075,65758.0
2014-07-16,9.065,9.065,9.065,9.065,833.0
2014-07-17,9.095,9.095,9.05,9.07,2403.0
2014-07-18,8.995,8.995,8.985,8.985,3079.0
2014-07-21,9.045,9.045,9.045,9.045,110.0
2014-07-22,9.075,9.075,9.075,9.075,190.0
2014-07-23,9.06,9.06,9.055,9.055,8784.0
2014-07-24,9.085,9.09,9.035,9.035,2015.0
2014-07-25,9.155,9.155,9.155,9.155,1875.0
2014-07-28,9.115,9.13,9.115,9.125,3528.0
2014-07-29,9.125,9.125,9.125,9.125,0.0
2014-07-30,9.09,9.095,9.09,9.09,2542.0
2014-07-31,9.13,9.175,9.13,9.155,2691.0
2014-08-01,9.0,9.0,8.965,8.965,5158.0
2014-08-04,8.905,8.915,8.905,8.915,123.0
2014-08-05,8.93,8.93,8.925,8.925,2712.0
2014-08-06,8.895,8.895,8.865,8.885,2800.0
2014-08-07,8.83,8.83,8.83,8.83,2000.0
2014-08-08,8.835,8.835,8.805,8.805,5921.0
2014-08-11,8.9,8.9,8.885,8.9,1356.0
2014-08-12,8.925,8.925,8.89,8.9,18274.0
2014-08-13,8.865,8.87,8.845,8.845,9313.0
2014-08-14,8.885,8.925,8.885,8.925,1165.0
2014-08-15,8.935,8.935,8.935,8.935,250.0
2014-08-18,9.0,9.0,8.99,8.99,4928.0
2014-08-19,9.005,9.005,9.005,9.005,918.0
2014-08-20,9.085,9.085,9.07,9.075,5722.0
2014-08-21,9.12,9.14,9.095,9.14,1845.0
2014-08-22,9.14,9.14,9.13,9.13,616.0
2014-08-25,9.115,9.12,9.1,9.12,6127.0
2014-08-26,9.155,9.155,9.155,9.155,1045.0
2014-08-27,9.155,9.155,9.15,9.15,3747.0
2014-08-28,9.14,9.14,9.14,9.14,290.0
2014-08-29,9.14,9.14,9.105,9.14,6999.0
2014-09-01,9.15,9.175,9.15,9.175,6706.0
2014-09-02,9.175,9.205,9.175,9.205,5821.0
2014-09-03,9.21,9.21,9.21,9.21,3834.0
2014-09-04,9.115,9.12,9.115,9.12,2820.0
2014-09-05,9.15,9.15,9.15,9.15,1816.0
2014-09-08,9.23,9.23,9.19,9.22,2003.0
2014-09-09,9.235,9.265,9.235,9.265,1410.0
2014-09-10,9.22,9.255,9.22,9.255,1304.0
2014-09-11,9.265,9.265,9.21,9.21,1319.0
2014-09-12,9.27,9.3,9.27,9.3,861.0
2014-09-15,9.26,9.275,9.25,9.275,1316.0
2014-09-16,9.18,9.18,9.16,9.18,415932.0
2014-09-17,9.23,9.23,9.19,9.19,102245.0
2014-09-18,9.22,9.22,9.22,9.22,6503.0
2014-09-19,9.29,9.315,9.28,9.28,42216.0
2014-09-22,9.22,9.22,9.175,9.175,6084.0
2014-09-23,9.11,9.145,9.11,9.145,326303.0
2014-09-24,9.09,9.105,9.09,9.105,12135.0
2014-09-25,9.195,9.195,9.155,9.155,31614.0
2014-09-26,9.075,9.075,9.04,9.04,19377.0
2014-09-29,9.12,9.12,9.12,9.12,1205.0
2014-09-30,9.165,9.165,9.165,9.165,2091.0
2014-10-01,9.045,9.05,9.03,9.03,3369.0
2014-10-02,8.945,8.945,8.935,8.935,3193.0
2014-10-03,8.93,8.935,8.93,8.935,11115.0
2014-10-06,8.985,8.985,8.985,8.985,56.0
2014-10-07,8.975,8.995,8.95,8.95,7065.0
2014-10-08,8.855,8.87,8.855,8.87,3784.0
2014-10-09,9.0,9.005,8.98,8.98,3631.0
2014-10-10,8.835,8.835,8.815,8.815,8604.0
2014-10-13,8.625,8.625,8.595,8.595,1295.0
2014-10-14,8.545,8.605,8.545,8.595,14451.0
2014-10-15,8.605,8.64,8.56,8.57,20383.0
2014-10-16,8.47,8.495,8.425,8.495,6715.0
2014-10-17,8.535,8.535,8.535,8.535,2824.0
2014-10-20,8.575,8.575,8.575,8.575,1886.0
2014-10-21,8.685,8.685,8.66,8.66,767.0
2014-10-22,8.79,8.825,8.785,8.825,216.0
2014-10-23,8.77,8.77,8.765,8.765,1222.0
2014-10-24,8.8,8.835,8.785,8.795,7038.0
2014-10-27,8.875,8.875,8.875,8.875,166.0
2014-10-28,8.89,8.89,8.845,8.89,1403.0
2014-10-29,8.89,8.89,8.89,8.89,0.0
2014-10-30,8.935,8.935,8.935,8.935,5000.0
2014-10-31,8.99,9.035,8.99,9.035,2209.0
2014-11-03,9.16,9.19,9.16,9.185,358.0
2014-11-04,9.185,9.185,9.16,9.16,1050.0
2014-11-05,9.125,9.145,9.125,9.145,2003.0
2014-11-06,9.185,9.185,9.16,9.165,6350.0
2014-11-07,9.23,9.245,9.23,9.245,785.0
2014-11-10,9.155,9.17,9.155,9.17,366.0
2014-11-11,9.17,9.17,9.17,9.17,0.0
2014-11-12,9.26,9.275,9.26,9.27,1402.0
2014-11-13,9.265,9.28,9.26,9.275,14850.0
2014-11-14,9.215,9.215,9.215,9.215,163.0
2014-11-17,9.285,9.285,9.19,9.24,3382.0
2014-11-18,9.26,9.29,9.26,9.29,611.0
2014-11-19,9.3,9.325,9.295,9.32,4625.0
2014-11-20,9.32,9.33,9.32,9.325,3014.0
2014-11-21,9.325,9.335,9.32,9.335,895.0
2014-11-24,9.39,9.42,9.39,9.42,2806.0
2014-11-25,9.445,9.445,9.405,9.43,4549.0
2014-11-26,9.445,9.445,9.445,9.445,3076.0
2014-11-27,9.43,9.455,9.43,9.455,5978.0
2014-11-28,9.465,9.465,9.465,9.465,266.0
2014-12-01,9.415,9.425,9.4,9.42,1738.0
2014-12-02,9.42,9.42,9.42,9.42,0.0
2014-12-03,9.48,9.59,9.47,9.47,3203.0
2014-12-04,9.47,9.505,9.38,9.5,4168.0
2014-12-05,9.465,9.465,9.46,9.465,613.0
2014-12-08,9.48,9.515,9.48,9.515,2966.0
2014-12-09,9.42,9.42,9.39,9.39,3187.0
2014-12-10,9.4,9.4,9.355,9.375,5523.0
2014-12-11,9.355,9.355,9.205,9.24,7182.0
2014-12-12,9.215,9.215,9.2,9.2,4323.0
2014-12-15,9.045,9.075,9.045,9.075,1126.0
2014-12-16,8.99,8.99,8.99,8.99,2243.0
2014-12-17,9.19,9.2,9.165,9.2,27725.0
2014-12-18,9.135,9.15,9.125,9.125,8539.0
2014-12-19,9.33,9.345,9.33,9.345,1331.0
2014-12-22,9.345,9.375,9.345,9.37,12335.0
2014-12-23,9.405,9.415,9.405,9.415,9809.0
2014-12-24,9.45,9.455,9.45,9.45,18947.0
2014-12-29,9.485,9.49,9.485,9.485,5699.0
2014-12-30,9.51,9.51,9.51,9.51,1253.0
2014-12-31,9.44,9.44,9.44,9.44,809.0
2015-01-02,9.355,9.375,9.345,9.375,5503.0
2015-01-05,9.3,9.37,9.3,9.37,1414.0
2015-01-06,9.135,9.135,9.105,9.105,1060.0
2015-01-07,9.075,9.115,9.075,9.11,12204.0
2015-01-08,9.175,9.255,9.175,9.255,5845.0
2015-01-09,9.36,9.365,9.35,9.35,4687.0
2015-01-12,9.275,9.275,9.25,9.25,1080.0
2015-01-13,9.235,9.24,9.22,9.24,13750.0
2015-01-14,9.235,9.235,9.16,9.19,7111.0
2015-01-15,9.215,9.215,9.215,9.215,1741.0
2015-01-16,9.125,9.125,9.08,9.09,7094.0
2015-01-19,9.26,9.26,9.235,9.255,6967.0
2015-01-20,9.24,9.275,9.24,9.27,3143.0
2015-01-21,9.295,9.32,9.285,9.31,2902.0
2015-01-22,9.335,9.35,9.335,9.345,5497.0
2015-01-23,9.445,9.465,9.435,9.465,5832.0
2015-01-27,9.53,9.535,9.515,9.515,7898.0
2015-01-28,9.48,9.485,9.475,9.485,6612.0
2015-01-29,9.3,9.32,9.3,9.32,1801.0
2015-01-30,9.49,9.49,9.445,9.445,1389.0
2015-02-02,9.29,9.31,9.29,9.3,24018.0
2015-02-03,9.435,9.44,9.39,9.39,13804.0
2015-02-04,9.435,9.55,9.435,9.55,159556.0
2015-02-05,9.495,9.505,9.455,9.505,5640.0
2015-02-06,9.56,9.58,9.56,9.58,6811.0
2015-02-09,9.505,9.525,9.505,9.525,4844.0
2015-02-10,9.525,9.525,9.515,9.515,6688.0
2015-02-11,9.605,9.605,9.595,9.595,105559.0
2015-02-12,9.595,9.595,9.58,9.585,18022.0
2015-02-13,9.655,9.68,9.64,9.68,16980.0
2015-02-16,9.71,9.715,9.685,9.715,54177.0
2015-02-17,9.68,9.69,9.655,9.685,11483.0
2015-02-18,9.745,9.75,9.745,9.75,632.0
2015-02-19,9.765,9.765,9.75,9.765,4220.0
2015-02-20,9.775,9.89,9.75,9.775,9965.0
2015-02-23,9.84,9.84,9.84,9.84,4091.0
2015-02-24,9.84,9.855,9.84,9.855,6652.0
2015-02-25,9.86,9.86,9.86,9.86,4108.0
2015-02-26,9.845,9.855,9.845,9.855,4166.0
2015-02-27,9.865,9.865,9.86,9.86,2121.0
2015-03-02,9.855,9.865,9.84,9.865,57920.0
2015-03-03,9.89,9.91,9.87,9.87,27481.0
2015-03-04,9.85,9.85,9.845,9.85,5905.0
2015-03-05,9.805,9.84,9.805,9.835,1410.0
2015-03-06,9.88,9.88,9.85,9.875,7060.0
2015-03-09,9.76,9.76,9.755,9.755,1425.0
2015-03-10,9.775,9.79,9.76,9.76,24818.0
2015-03-11,9.635,9.67,9.635,9.67,11919.0
2015-03-12,9.675,9.695,9.66,9.695,19029.0
2015-03-13,9.785,9.785,9.765,9.765,7913.0
2015-03-16,9.735,9.735,9.735,9.735,238.0
2015-03-17,9.845,9.85,9.815,9.85,2449.0
2015-03-18,9.815,9.85,9.815,9.85,14762.0
2015-03-19,9.98,9.98,9.945,9.97,10696.0
2015-03-20,9.91,9.935,9.91,9.935,5358.0
2015-03-23,10.005,10.01,9.975,10.01,7061.0
2015-03-24,9.965,9.97,9.935,9.97,4725.0
2015-03-25,9.94,9.94,9.9,9.9,14740.0
2015-03-26,9.825,9.825,9.785,9.785,8933.0
2015-03-27,9.81,9.84,9.81,9.84,4322.0
2015-03-30,9.805,9.855,9.805,9.855,4941.0
2015-03-31,9.92,9.92,9.895,9.895,13093.0
2015-04-01,9.805,9.805,9.735,9.74,29596.0
2015-04-02,9.835,9.845,9.83,9.83,2289.0
2015-04-07,9.86,9.93,9.86,9.93,4186.0
2015-04-08,9.85,9.85,9.84,9.84,15251.0
2015-04-09,10.09,10.11,10.07,10.07,6842.0
2015-04-10,10.085,10.19,10.085,10.19,16270.0
2015-04-13,10.21,10.21,10.2,10.2,8412.0
2015-04-14,10.18,10.185,10.16,10.185,5814.0
2015-04-15,10.19,10.195,10.16,10.16,803.0
2015-04-16,10.22,10.225,10.22,10.225,2301.0
2015-04-17,10.18,10.18,10.16,10.165,3241.0
2015-04-20,10.105,10.13,10.105,10.13,2813.0
2015-04-21,10.135,10.17,10.135,10.17,5152.0
2015-04-22,10.185,10.19,10.18,10.185,2654.0
2015-04-23,10.21,10.215,10.185,10.2,10684.0
2015-04-24,10.235,10.235,10.225,10.225,4967.0
2015-04-27,10.245,10.25,10.245,10.25,3329.0
2015-04-28,10.23,10.23,10.195,10.2,5308.0
2015-04-29,10.23,10.23,10.215,10.215,5800.0
2015-04-30,10.135,10.135,10.095,10.13,3970.0
2015-05-01,10.075,10.075,10.075,10.075,5101.0
2015-05-04,10.155,10.165,10.155,10.165,6981.0
2015-05-05,10.185,10.19,10.185,10.19,779.0
2015-05-06,10.055,10.06,10.055,10.06,9603.0
2015-05-07,10.015,10.02,10.015,10.02,1392.0
2015-05-08,10.07,10.075,10.07,10.075,3965.0
2015-05-11,10.16,10.195,10.16,10.195,2323.0
2015-05-12,10.14,10.14,10.105,10.135,1200.0
2015-05-13,10.135,10.135,10.135,10.135,6612.0
2015-05-14,10.13,10.13,10.1,10.1,2460.0
2015-05-15,10.165,10.19,10.16,10.185,13690.0
2015-05-18,10.175,10.185,10.175,10.185,2433.0
2015-05-19,10.255,10.255,10.25,10.25,7564.0
2015-05-20,10.25,10.265,10.25,10.265,16100.0
2015-05-21,10.25,10.26,10.23,10.255,5173.0
2015-05-22,10.3,10.31,10.3,10.31,4351.0
2015-05-25,10.295,10.305,10.275,10.275,9591.0
2015-05-26,10.255,10.255,10.255,10.255,101.0
2015-05-27,10.215,10.215,10.19,10.19,4922.0
2015-05-28,10.31,10.31,10.3,10.3,1903.0
2015-05-29,10.31,10.31,10.31,10.31,4543.0
2015-06-01,10.22,10.225,10.22,10.225,11724.0
2015-06-02,10.25,10.255,10.245,10.245,8409.0
2015-06-03,10.21,10.22,10.19,10.21,6142.0
2015-06-04,10.235,10.24,10.235,10.24,8284.0
2015-06-05,10.17,10.17,10.17,10.17,2761.0
2015-06-09,10.05,10.05,10.02,10.02,2873.0
2015-06-10,10.06,10.06,10.035,10.055,5386.0
2015-06-11,10.07,10.07,10.07,10.07,10266.0
2015-06-12,10.045,10.045,10.01,10.04,6490.0
2015-06-15,9.945,9.95,9.935,9.94,4406.0
2015-06-16,9.91,9.91,9.89,9.89,17869.0
2015-06-17,9.94,9.94,9.94,9.94,789.0
2015-06-18,9.895,9.895,9.895,9.895,5672.0
2015-06-19,9.99,9.995,9.965,9.965,7338.0
2015-06-22,9.97,9.98,9.97,9.98,6995.0
2015-06-23,10.085,10.1,10.085,10.1,9321.0
2015-06-24,10.13,10.13,10.125,10.125,15244.0
2015-06-25,10.07,10.07,10.04,10.04,7081.0
2015-06-26,10.005,10.05,10.0,10.05,14949.0
2015-06-29,9.91,9.925,9.89,9.89,5186.0
2015-06-30,9.78,9.78,9.755,9.755,11873.0
2015-07-01,9.775,9.84,9.775,9.835,4176.0
2015-07-02,9.905,9.91,9.905,9.91,14624.0
2015-07-03,9.855,9.9,9.855,9.895,3399.0
2015-07-06,9.775,9.775,9.74,9.745,22506.0
2015-07-07,9.835,9.87,9.835,9.87,7516.0
2015-07-08,9.77,9.78,9.745,9.75,9735.0
2015-07-09,9.65,9.725,9.65,9.725,17580.0
2015-07-10,9.79,9.805,9.79,9.795,53063.0
2015-07-13,9.81,9.88,9.81,9.875,6759.0
2015-07-14,9.995,10.02,9.99,10.02,5788.0
2015-07-15,10.02,10.065,10.02,10.065,8528.0
2015-07-16,10.095,10.1,10.095,10.1,17745.0
2015-07-17,10.125,10.15,10.125,10.15,21580.0
2015-07-20,10.16,10.165,10.135,10.14,10269.0
2015-07-21,10.155,10.17,10.15,10.17,26903.0
2015-07-22,10.13,10.13,10.09,10.115,36287.0
2015-07-23,10.1,10.1,10.09,10.1,15668.0
2015-07-24,10.05,10.05,10.035,10.04,4749.0
2015-07-27,9.93,9.945,9.93,9.945,13889.0
2015-07-28,9.855,9.9,9.855,9.895,6834.0
2015-07-29,9.96,9.96,9.95,9.95,3524.0
2015-07-30,10.03,10.03,10.015,10.02,10728.0
2015-07-31,10.03,10.065,10.03,10.065,4769.0
2015-08-03,10.03,10.03,10.03,10.03,9685.0
2015-08-04,10.04,10.05,10.04,10.045,1229.0
2015-08-05,10.045,10.055,10.045,10.05,531.0
2015-08-06,10.08,10.08,10.05,10.075,6856.0
2015-08-07,10.035,10.04,9.995,10.04,258164.0
2015-08-10,10.02,10.04,10.015,10.015,3880.0
2015-08-11,10.115,10.115,10.065,10.065,1637.0
2015-08-12,10.015,10.015,9.92,9.93,7866.0
2015-08-13,9.97,10.01,9.97,10.01,13442.0
2015-08-14,9.94,9.95,9.94,9.945,5435.0
2015-08-17,9.985,9.99,9.975,9.975,4755.0
2015-08-18,9.995,10.015,9.995,10.0,14147.0
2015-08-19,9.97,9.975,9.92,9.92,11428.0
2015-08-20,9.86,9.87,9.84,9.84,5313.0
2015-08-21,9.62,9.625,9.53,9.53,8111.0
2015-08-24,9.26,9.26,9.095,9.105,13212.0
2015-08-25,8.945,9.14,8.925,8.925,29888.0
2015-08-26,8.775,9.05,8.775,9.05,3356.0
2015-08-27,9.245,9.27,9.22,9.22,3546.0
2015-08-28,9.455,9.455,9.38,9.38,10402.0
2015-08-31,9.365,9.365,9.34,9.345,6860.0
2015-09-01,9.305,9.305,9.19,9.19,11011.0
2015-09-02,9.12,9.21,9.12,9.21,10645.0
2015-09-03,9.27,9.27,9.23,9.265,5025.0
2015-09-04,9.205,9.21,9.155,9.155,10761.0
2015-09-07,9.145,9.2,9.14,9.185,9008.0
2015-09-08,9.175,9.185,9.16,9.16,3958.0
2015-09-09,9.305,9.42,9.305,9.42,6892.0
2015-09-10,9.21,9.255,9.2,9.255,19872.0
2015-09-11,9.305,9.305,9.3,9.305,5575.0
2015-09-14,9.31,9.335,9.305,9.305,4665.0
2015-09-15,9.265,9.265,9.245,9.245,649.0
2015-09-16,9.35,9.35,9.315,9.335,2856.0
2015-09-17,9.455,9.455,9.455,9.455,154.0
2015-09-18,9.39,9.405,9.39,9.405,6754.0
2015-09-21,9.22,9.255,9.22,9.255,7018.0
2015-09-22,9.29,9.315,9.29,9.315,15353.0
2015-09-23,9.14,9.14,9.04,9.04,6596.0
2015-09-24,9.1,9.125,9.09,9.09,5887.0
2015-09-25,9.12,9.12,9.085,9.085,4538.0
2015-09-28,9.075,9.105,9.065,9.105,12331.0
2015-09-29,8.935,8.935,8.865,8.865,6235.0
2015-09-30,8.92,8.985,8.92,8.985,11199.0
2015-10-01,9.13,9.165,9.13,9.165,2667.0
2015-10-02,9.14,9.145,9.135,9.145,9716.0
2015-10-05,9.25,9.25,9.215,9.245,4241.0
2015-10-06,9.39,9.39,9.365,9.365,2345.0
2015-10-07,9.35,9.395,9.335,9.385,16022.0
2015-10-08,9.44,9.465,9.395,9.395,4480.0
2015-10-09,9.52,9.555,9.52,9.555,1117.0
2015-10-12,9.52,9.52,9.49,9.49,3764.0
2015-10-13,9.545,9.545,9.535,9.535,3890.0
2015-10-14,9.44,9.44,9.425,9.43,3396.0
2015-10-15,9.405,9.455,9.405,9.455,7191.0
2015-10-16,9.535,9.57,9.535,9.565,4482.0
2015-10-19,9.57,9.57,9.43,9.53,1079.0
2015-10-20,9.575,9.58,9.55,9.58,4415.0
2015-10-21,9.54,9.595,9.54,9.595,6004.0
2015-10-22,9.54,9.54,9.515,9.53,2694.0
2015-10-23,9.75,9.75,9.715,9.735,3428.0
2015-10-26,9.755,9.785,9.755,9.765,3523.0
2015-10-27,9.765,9.765,9.735,9.735,5976.0
2015-10-28,9.735,9.755,9.725,9.725,8396.0
2015-10-29,9.835,9.835,9.775,9.775,106305.0
2015-10-30,9.79,9.87,9.785,9.87,19186.0
2015-11-02,9.81,9.81,9.73,9.73,14749.0
2015-11-03,9.865,9.875,9.83,9.87,2556.0
2015-11-04,9.87,9.9,9.865,9.895,5110.0
2015-11-05,9.84,9.885,9.84,9.885,17041.0
2015-11-06,9.885,9.885,9.885,9.885,7391.0
2015-11-09,9.875,9.925,9.875,9.895,8563.0
2015-11-10,9.81,9.835,9.795,9.835,9439.0
2015-11-11,9.82,9.84,9.82,9.835,1155.0
2015-11-12,9.805,9.825,9.79,9.82,5532.0
2015-11-13,9.665,9.69,9.66,9.68,20640.0
2015-11-16,9.57,9.57,9.555,9.565,28531.0
2015-11-17,9.725,9.75,9.72,9.74,2805.0
2015-11-18,9.745,9.75,9.71,9.71,6862.0
2015-11-19,9.845,9.89,9.845,9.88,3821.0
2015-11-20,9.845,9.86,9.825,9.855,5885.0
2015-11-23,9.91,9.91,9.875,9.875,1629.0
2015-11-24,9.865,9.865,9.825,9.86,5169.0
2015-11-25,9.82,9.84,9.815,9.815,6131.0
2015-11-26,9.865,9.895,9.865,9.895,5649.0
2015-11-27,9.91,9.915,9.91,9.915,9446.0
2015-11-30,9.875,9.905,9.87,9.87,2990.0
2015-12-01,9.905,9.92,9.905,9.92,8809.0
2015-12-02,9.94,9.975,9.94,9.975,5493.0
2015-12-03,9.91,9.91,9.885,9.91,6929.0
2015-12-04,9.765,9.765,9.725,9.725,8093.0
2015-12-07,9.855,9.855,9.855,9.855,2245.0
2015-12-08,9.805,9.805,9.785,9.79,3285.0
2015-12-09,9.665,9.715,9.665,9.705,3936.0
2015-12-10,9.645,9.645,9.61,9.64,3416.0
2015-12-11,9.645,9.665,9.645,9.665,647.0
2015-12-14,9.46,9.485,9.435,9.485,56991.0
2015-12-15,9.455,9.495,9.455,9.475,50293.0
2015-12-16,9.595,9.625,9.56,9.625,10095.0
2015-12-17,9.695,9.725,9.695,9.705,4007.0
2015-12-18,9.58,9.665,9.555,9.57,8016.0
2015-12-21,9.505,9.51,9.455,9.51,8447.0
2015-12-22,9.555,9.555,9.55,9.55,5527.0
2015-12-23,9.615,9.72,9.605,9.62,58402.0
2015-12-24,9.73,9.735,9.7,9.715,13665.0
2015-12-29,9.83,9.83,9.58,9.705,2902.0
2015-12-30,9.81,9.81,9.78,9.78,1735.0
2015-12-31,9.725,9.725,9.725,9.725,5254.0
2016-01-04,9.725,9.725,9.55,9.55,3093.0
2016-01-05,9.56,9.59,9.53,9.565,7216.0
2016-01-06,9.535,9.535,9.495,9.495,2051.0
2016-01-07,9.42,9.42,9.26,9.26,3337.0
2016-01-08,9.145,9.225,9.145,9.225,5262.0
2016-01-11,8.985,8.995,8.93,8.985,5503.0
2016-01-12,9.07,9.08,8.99,8.99,2246.0
2016-01-13,9.125,9.17,9.125,9.17,2507.0
2016-01-14,8.915,8.935,8.875,8.89,3491.0
2016-01-15,9.075,9.075,9.055,9.055,2334.0
2016-01-18,8.73,8.825,8.73,8.825,4842.0
2016-01-19,8.835,8.88,8.805,8.86,5741.0
2016-01-20,8.84,8.84,8.67,8.67,20392.0
2016-01-21,8.75,8.83,8.75,8.81,4791.0
2016-01-22,8.755,8.805,8.735,8.805,2928.0
2016-01-25,8.96,8.97,8.93,8.95,4844.0
2016-01-27,8.96,8.96,8.905,8.905,3942.0
2016-01-28,8.94,8.96,8.91,8.93,5693.0
2016-01-29,8.905,9.02,8.875,8.925,11382.0
2016-02-01,9.125,9.14,9.105,9.135,13576.0
2016-02-02,9.14,9.14,9.13,9.135,10605.0
2016-02-03,8.96,8.96,8.935,8.955,22605.0
2016-02-04,9.015,9.045,8.99,9.025,4598.0
2016-02-05,8.92,8.935,8.92,8.925,5584.0
2016-02-08,8.88,8.88,8.835,8.84,3024.0
2016-02-09,8.64,8.685,8.6,8.61,4058.0
2016-02-10,8.595,8.61,8.515,8.52,1137.0
2016-02-11,8.55,8.55,8.51,8.54,1718.0
2016-02-12,8.485,8.505,8.445,8.485,2298.0
2016-02-15,8.655,8.7,8.645,8.7,8558.0
2016-02-16,8.735,8.815,8.735,8.78,11572.0
2016-02-17,8.78,8.83,8.74,8.74,3496.0
2016-02-18,8.985,8.985,8.965,8.985,1914.0
2016-02-19,8.91,8.925,8.91,8.91,3126.0
2016-02-22,8.9,8.945,8.9,8.935,1333.0
2016-02-23,9.015,9.015,8.945,8.95,21249.0
2016-02-24,8.88,8.92,8.88,8.9,4172.0
2016-02-25,8.98,8.985,8.95,8.98,10673.0
2016-02-26,9.04,9.065,9.04,9.055,6741.0
2016-02-29,9.025,9.055,8.995,8.995,2285.0
2016-03-01,8.99,8.99,8.965,8.985,3545.0
2016-03-02,9.2,9.265,9.2,9.26,9918.0
2016-03-03,9.255,9.255,9.24,9.255,866.0
2016-03-04,9.27,9.3,9.265,9.27,11724.0
2016-03-07,9.3,9.3,9.265,9.275,24883.0
2016-03-08,9.275,9.275,9.275,9.275,2260.0
2016-03-09,9.225,9.25,9.215,9.225,2651.0
2016-03-10,9.265,9.29,9.265,9.275,4251.0
2016-03-11,9.245,9.28,9.23,9.28,4172.0
2016-03-14,9.375,9.385,9.355,9.385,8456.0
2016-03-15,9.38,9.395,9.38,9.38,9899.0
2016-03-16,9.385,9.385,9.36,9.38,4721.0
2016-03-17,9.4,9.44,9.4,9.425,2582.0
2016-03-18,9.415,9.42,9.385,9.42,2689.0
2016-03-21,9.43,9.43,9.38,9.415,997.0
2016-03-22,9.43,9.47,9.43,9.465,4899.0
2016-03-23,9.47,9.47,9.455,9.455,2601.0
2016-03-24,9.415,9.415,9.395,9.4,3033.0
2016-03-29,9.375,9.425,9.375,9.415,5632.0
2016-03-30,9.905,9.905,9.45,9.475,5958.0
2016-03-31,9.48,9.48,9.455,9.48,5914.0
2016-04-01,9.465,9.465,9.385,9.385,3014.0
2016-04-04,9.46,9.46,9.45,9.46,5451.0
2016-04-05,9.37,9.395,9.37,9.39,1150.0
2016-04-06,9.31,9.36,9.31,9.35,18181.0
2016-04-07,9.405,9.405,9.385,9.39,4931.0
2016-04-08,9.265,9.35,9.265,9.32,3788.0
2016-04-11,9.32,9.355,9.32,9.355,489.0
2016-04-12,9.34,9.365,9.335,9.365,7290.0
2016-04-13,9.445,9.455,9.445,9.455,2816.0
2016-04-14,9.555,9.59,9.54,9.59,60238.0
2016-04-15,9.625,9.625,9.605,9.615,3261.0
2016-04-18,9.565,9.565,9.505,9.505,6182.0
2016-04-19,9.65,9.655,9.63,9.65,2788.0
2016-04-20,9.67,9.67,9.665,9.67,2376.0
2016-04-21,9.71,9.765,9.71,9.765,9234.0
2016-04-22,9.66,9.71,9.66,9.71,9693.0
2016-04-26,9.68,9.7,9.655,9.685,3642.0
2016-04-27,9.685,9.69,9.67,9.685,16782.0
2016-04-28,9.71,9.72,9.63,9.645,1285.0
2016-04-29,9.57,9.595,9.555,9.555,717.0
2016-05-02,9.505,9.535,9.49,9.535,6302.0
2016-05-03,9.535,9.56,9.525,9.525,3852.0
2016-05-04,9.46,9.47,9.44,9.47,18643.0
2016-05-05,9.415,9.435,9.405,9.405,2079.0
2016-05-06,9.37,9.39,9.36,9.39,5426.0
2016-05-09,9.435,9.455,9.43,9.455,4497.0
2016-05-10,9.415,9.48,9.415,9.48,15425.0
2016-05-11,9.535,9.545,9.535,9.545,3529.0
2016-05-12,9.48,9.49,9.465,9.49,2613.0
2016-05-13,9.45,9.45,9.425,9.45,2971.0
2016-05-16,9.405,9.435,9.405,9.435,3457.0
2016-05-17,9.47,9.505,9.47,9.505,13418.0
2016-05-18,9.425,9.45,9.425,9.44,9304.0
2016-05-19,9.455,9.455,9.395,9.395,5792.0
2016-05-20,9.44,9.46,9.44,9.455,9062.0
2016-05-23,9.45,9.485,9.445,9.485,6454.0
2016-05-24,9.46,9.46,9.435,9.455,2265.0
2016-05-25,9.605,9.605,9.6,9.605,7674.0
2016-05-26,9.62,9.64,9.615,9.635,4825.0
2016-05-27,9.685,9.685,9.65,9.655,4677.0
2016-05-30,9.705,9.735,9.705,9.71,9401.0
2016-05-31,9.73,9.735,9.71,9.71,5829.0
2016-06-01,9.715,9.715,9.67,9.67,2523.0
2016-06-02,9.705,9.705,9.68,9.68,5274.0
2016-06-03,9.72,9.72,9.7,9.7,2821.0
2016-06-06,9.65,9.69,9.65,9.69,5124.0
2016-06-07,9.685,9.72,9.685,9.72,5026.0
2016-06-08,9.725,9.745,9.725,9.73,21105.0
2016-06-09,9.735,9.735,9.73,9.73,2745.0
2016-06-10,9.705,9.73,9.65,9.715,4765.0
2016-06-14,9.715,9.715,9.44,9.47,7142.0
2016-06-15,9.44,9.455,9.44,9.455,2527.0
2016-06-16,9.43,9.43,9.385,9.385,2017.0
2016-06-17,9.445,9.47,9.445,9.445,4231.0
2016-06-20,9.545,9.55,9.52,9.535,6305.0
2016-06-21,9.56,9.57,9.535,9.565,8794.0
2016-06-22,9.565,9.605,9.565,9.575,8594.0
2016-06-23,9.6,9.625,9.6,9.625,8653.0
2016-06-24,9.545,9.545,9.12,9.12,6244.0
2016-06-27,9.29,9.3,9.19,9.3,14265.0
2016-06-28,9.15,9.215,9.15,9.215,9827.0
2016-06-29,9.45,9.45,9.295,9.295,8086.0
2016-06-30,9.495,9.495,9.465,9.465,5088.0
2016-07-01,9.595,9.6,9.595,9.6,9277.0
2016-07-04,9.615,9.66,9.615,9.66,5100.0
2016-07-05,9.605,9.625,9.585,9.625,6038.0
2016-07-06,9.52,9.52,9.48,9.48,3890.0
2016-07-07,9.54,9.57,9.54,9.57,2289.0
2016-07-08,9.56,9.56,9.55,9.55,3582.0
2016-07-11,9.69,9.715,9.685,9.71,3193.0
2016-07-12,9.745,9.775,9.745,9.745,3530.0
2016-07-13,9.85,9.85,9.815,9.85,12987.0
2016-07-14,9.84,9.87,9.835,9.87,3310.0
2016-07-15,9.89,9.895,9.86,9.86,27258.0
2016-07-18,9.92,9.92,9.89,9.915,2864.0
2016-07-19,9.915,9.92,9.89,9.895,3169.0
2016-07-20,9.925,9.925,9.915,9.915,4205.0
2016-07-21,9.955,9.975,9.95,9.97,10616.0
2016-07-22,9.915,9.935,9.915,9.93,7108.0
2016-07-25,9.975,9.975,9.96,9.965,4030.0
2016-07-26,9.945,9.95,9.91,9.95,4059.0
2016-07-27,9.985,10.005,9.955,9.995,7164.0
2016-07-28,9.965,9.975,9.945,9.97,7965.0
2016-07-29,9.965,9.965,9.93,9.93,1097.0
2016-08-01,9.96,10.02,9.96,10.01,6847.0
2016-08-02,9.975,9.98,9.965,9.965,5392.0
2016-08-03,9.9,9.9,9.875,9.88,7196.0
2016-08-04,9.895,9.895,9.845,9.895,11263.0
2016-08-05,9.895,9.915,9.89,9.91,1398.0
2016-08-08,10.01,10.01,9.97,9.97,7847.0
2016-08-09,10.01,10.01,9.985,9.985,11450.0
2016-08-10,10.0,10.03,10.0,10.03,392.0
2016-08-11,10.025,10.025,10.005,10.005,11467.0
2016-08-12,10.085,10.085,10.055,10.06,13712.0
2016-08-15,10.065,10.09,10.065,10.09,2987.0
2016-08-16,10.065,10.075,10.05,10.05,2902.0
2016-08-17,10.03,10.06,10.025,10.06,12917.0
2016-08-18,10.055,10.06,9.995,9.995,7045.0
2016-08-19,10.02,10.05,10.02,10.05,4464.0
2016-08-22,10.03,10.035,10.02,10.025,6439.0
2016-08-23,10.025,10.025,10.005,10.005,9161.0
2016-08-24,10.055,10.055,10.02,10.055,1459.0
2016-08-25,10.035,10.04,10.035,10.04,6524.0
2016-08-26,9.975,10.02,9.975,10.02,8005.0
2016-08-29,9.965,10.015,9.965,10.015,6088.0
2016-08-30,10.065,10.065,10.015,10.065,4494.0
2016-08-31,10.07,10.07,10.02,10.025,3196.0
2016-09-01,10.07,10.07,10.015,10.025,3939.0
2016-09-02,10.015,10.065,10.015,10.065,5424.0
2016-09-05,10.155,10.16,10.135,10.16,6734.0
2016-09-06,10.175,10.18,10.13,10.175,10580.0
2016-09-07,10.01,10.02,10.01,10.02,1276.0
2016-09-08,10.135,10.175,10.135,10.175,4167.0
2016-09-09,10.14,10.14,10.115,10.115,3242.0
2016-09-12,10.01,10.01,9.865,9.875,15437.0
2016-09-13,10.03,10.03,10.015,10.02,6652.0
2016-09-14,9.905,9.93,9.9,9.9,13320.0
2016-09-15,9.835,9.86,9.81,9.86,3494.0
2016-09-16,9.945,9.945,9.91,9.915,14452.0
2016-09-19,9.955,9.955,9.955,9.955,1402.0
2016-09-20,9.935,9.96,9.935,9.955,4853.0
2016-09-21,9.95,9.965,9.925,9.965,3886.0
2016-09-22,10.075,10.145,10.05,10.145,10273.0
2016-09-23,10.135,10.14,10.105,10.135,6409.0
2016-09-26,10.085,10.085,10.045,10.07,4064.0
2016-09-27,9.975,10.06,9.975,10.06,4460.0
2016-09-28,10.04,10.04,10.0,10.035,2321.0
2016-09-29,10.125,10.13,10.125,10.13,508.0
2016-09-30,10.02,10.025,10.02,10.02,1520.0
2016-10-03,10.1,10.11,10.1,10.105,5837.0
2016-10-04,10.105,10.105,10.105,10.105,188.0
2016-10-05,10.075,10.12,10.065,10.12,2462.0
2016-10-06,10.1,10.125,10.1,10.125,17404.0
2016-10-07,10.115,10.115,10.075,10.075,23185.0
2016-10-10,10.07,10.105,10.07,10.105,2209.0
2016-10-11,10.105,10.11,10.08,10.08,5318.0
2016-10-12,10.025,10.06,10.025,10.055,9274.0
2016-10-13,10.015,10.015,9.945,9.945,3833.0
2016-10-14,9.995,10.005,9.995,10.005,3406.0
2016-10-17,9.97,9.985,9.96,9.985,14214.0
2016-10-18,10.005,10.015,10.005,10.015,3750.0
2016-10-19,10.015,10.06,10.015,10.06,10530.0
2016-10-20,10.065,10.105,10.065,10.105,2680.0
2016-10-21,10.105,10.105,10.085,10.085,4853.0
2016-10-24,10.085,10.105,10.085,10.105,1803.0
2016-10-25,10.125,10.13,10.085,10.13,20021.0
2016-10-26,10.085,10.085,10.055,10.055,11372.0
2016-10-27,10.07,10.07,10.05,10.065,2502.0
2016-10-28,10.065,10.065,10.03,10.03,4487.0
2016-10-31,10.0,10.06,10.0,10.06,3828.0
2016-11-01,10.015,10.055,10.015,10.05,3738.0
2016-11-02,10.005,10.005,9.91,9.91,11929.0
2016-11-03,9.89,9.89,9.835,9.835,11489.0
2016-11-04,9.815,9.82,9.815,9.815,3622.0
2016-11-07,9.895,9.9,9.875,9.9,3217.0
2016-11-08,9.98,9.98,9.955,9.98,1836.0
2016-11-09,10.01,10.06,9.555,9.555,4514.0
2016-11-10,10.135,10.145,10.135,10.145,3377.0
2016-11-11,10.105,10.135,10.105,10.115,5717.0
2016-11-14,10.145,10.165,10.13,10.165,2820.0
2016-11-15,10.105,10.13,10.09,10.13,6100.0
2016-11-16,10.165,10.215,10.165,10.215,6198.0
2016-11-17,10.165,10.175,10.16,10.175,3948.0
2016-11-18,10.21,10.225,10.21,10.225,4197.0
2016-11-21,10.21,10.23,10.21,10.23,13135.0
2016-11-22,10.235,10.29,10.235,10.29,11078.0
2016-11-23,10.3,10.3,10.285,10.295,9859.0
2016-11-24,10.305,10.305,10.3,10.305,1079.0
2016-11-25,10.34,10.34,10.33,10.33,8541.0
2016-11-28,10.33,10.33,10.305,10.33,4992.0
2016-11-29,10.285,10.29,10.285,10.29,3270.0
2016-11-30,10.28,10.295,10.28,10.295,2958.0
2016-12-01,10.27,10.33,10.27,10.33,3594.0
2016-12-02,10.275,10.275,10.215,10.215,19534.0
2016-12-05,10.09,10.13,10.09,10.125,6922.0
2016-12-06,10.295,10.32,10.295,10.32,3897.0
2016-12-07,10.35,10.38,10.35,10.38,3710.0
2016-12-08,10.49,10.525,10.475,10.475,18533.0
2016-12-09,10.53,10.57,10.53,10.57,3642.0
2016-12-12,10.595,10.64,10.555,10.56,9335.0
2016-12-13,10.515,10.6,10.515,10.6,7940.0
2016-12-14,10.65,10.685,10.64,10.64,4456.0
2016-12-15,10.57,10.615,10.57,10.615,2865.0
2016-12-16,10.635,10.635,10.595,10.595,6501.0
2016-12-19,10.66,10.67,10.65,10.67,2913.0
2016-12-20,10.67,10.705,10.67,10.705,6333.0
2016-12-21,10.685,10.73,10.685,10.73,3863.0
2016-12-22,10.685,10.69,10.635,10.635,5559.0
2016-12-23,10.635,10.695,10.635,10.695,2343.0
2016-12-28,10.7,10.71,10.7,10.7,6136.0
2016-12-29,10.59,10.62,10.59,10.615,3960.0
2016-12-30,10.655,10.69,10.65,10.665,9239.0
2017-01-03,10.685,10.685,10.635,10.645,1334.0
2017-01-04,10.675,10.745,10.675,10.745,3387.0
2017-01-05,10.76,10.76,10.745,10.76,3192.0
2017-01-06,10.76,10.77,10.74,10.765,7872.0
2017-01-09,10.795,10.805,10.77,10.775,2967.0
2017-01-10,10.715,10.75,10.715,10.74,7057.0
2017-01-11,10.765,10.765,10.755,10.755,3512.0
2017-01-12,10.765,10.835,10.765,10.835,3930.0
2017-01-13,10.765,10.795,10.75,10.795,4260.0
2017-01-16,10.795,10.795,10.76,10.76,4049.0
2017-01-17,10.755,10.765,10.745,10.765,2063.0
2017-01-18,10.745,10.75,10.705,10.745,7388.0
2017-01-19,10.74,10.74,10.705,10.74,6294.0
2017-01-20,10.745,10.755,10.745,10.755,1079.0
2017-01-23,10.74,10.74,10.72,10.725,2370.0
2017-01-24,10.745,10.75,10.725,10.725,7890.0
2017-01-25,10.75,10.765,10.745,10.745,5004.0
2017-01-27,10.82,10.855,10.82,10.855,10527.0
2017-01-30,10.79,10.82,10.79,10.82,5477.0
2017-01-31,10.795,10.795,10.72,10.725,3507.0
2017-02-01,10.74,10.775,10.73,10.775,4014.0
2017-02-02,10.78,10.79,10.755,10.76,14575.0
2017-02-03,10.78,10.79,10.745,10.745,8031.0
2017-02-06,10.845,10.855,10.845,10.85,5498.0
2017-02-07,10.815,10.815,10.805,10.815,2021.0
2017-02-08,10.815,10.825,10.815,10.825,598.0
2017-02-09,10.82,10.82,10.78,10.79,7063.0
2017-02-10,10.865,10.92,10.865,10.915,17483.0
2017-02-13,10.935,10.965,10.935,10.96,2890.0
2017-02-14,10.995,11.005,10.95,10.95,5776.0
2017-02-15,10.975,11.025,10.975,10.995,10881.0
2017-02-16,11.08,11.08,11.035,11.035,13442.0
2017-02-17,11.045,11.055,11.02,11.055,1217.0
2017-02-20,11.06,11.06,11.045,11.055,1880.0
2017-02-21,11.085,11.095,11.08,11.09,5655.0
2017-02-22,11.095,11.125,11.09,11.125,4068.0
2017-02-23,11.125,11.125,11.11,11.115,3390.0
2017-02-24,11.115,11.115,11.1,11.115,8263.0
2017-02-27,11.11,11.11,11.08,11.1,6296.0
2017-02-28,11.11,11.125,11.095,11.095,5769.0
2017-03-01,11.115,11.125,11.095,11.125,2733.0
2017-03-02,11.215,11.235,11.175,11.175,13266.0
2017-03-03,11.18,11.19,11.135,11.135,6956.0
2017-03-06,11.135,11.175,11.135,11.175,4509.0
2017-03-07,11.16,11.18,11.15,11.17,4966.0
2017-03-08,11.095,11.12,11.085,11.085,3067.0
2017-03-09,11.15,11.17,11.13,11.13,23604.0
2017-03-10,11.19,11.225,11.19,11.22,10907.0
2017-03-13,11.22,11.22,11.185,11.215,2230.0
2017-03-14,11.235,11.24,11.22,11.24,5326.0
2017-03-15,11.215,11.23,11.205,11.23,3951.0
2017-03-16,11.235,11.27,11.235,11.255,4881.0
2017-03-17,11.28,11.285,11.26,11.28,3471.0
2017-03-20,11.26,11.26,11.225,11.25,7290.0
2017-03-21,11.225,11.28,11.225,11.28,9563.0
2017-03-22,11.12,11.12,11.065,11.07,7333.0
2017-03-23,11.145,11.145,11.115,11.125,6333.0
2017-03-24,11.1,11.17,11.1,11.16,9480.0
2017-03-27,11.065,11.07,11.035,11.07,8917.0
2017-03-28,11.135,11.15,11.125,11.13,12463.0
2017-03-29,11.195,11.205,11.18,11.205,2063.0
2017-03-30,11.195,11.235,11.195,11.225,10749.0
2017-03-31,11.24,11.24,11.19,11.19,6947.0
2017-04-03,11.23,11.23,11.19,11.19,3802.0
2017-04-04,11.185,11.195,11.165,11.185,14489.0
2017-04-05,11.245,11.245,11.185,11.19,6985.0
2017-04-06,11.145,11.145,11.09,11.14,23015.0
2017-04-07,11.2,11.2,11.12,11.15,7103.0
2017-04-10,11.2,11.24,11.2,11.24,3656.0
2017-04-11,11.22,11.22,11.15,11.15,10670.0
2017-04-12,11.16,11.18,11.14,11.18,4616.0
2017-04-13,11.125,11.15,11.085,11.15,8912.0
2017-04-18,11.17,11.17,11.145,11.165,1268.0
2017-04-19,11.115,11.115,11.085,11.11,18020.0
2017-04-20,11.095,11.095,11.075,11.095,13259.0
2017-04-21,11.16,11.185,11.15,11.16,1628.0
2017-04-24,11.35,11.365,11.33,11.365,9656.0
2017-04-26,11.4,11.4,11.35,11.35,6720.0
2017-04-27,11.36,11.36,11.335,11.34,7241.0
2017-04-28,11.36,11.365,11.345,11.345,12097.0
2017-05-01,11.375,11.375,11.345,11.375,5084.0
2017-05-02,11.4,11.4,11.375,11.4,9547.0
2017-05-03,11.39,11.415,11.39,11.41,12828.0
2017-05-04,11.435,11.44,11.415,11.43,3551.0
2017-05-05,11.43,11.43,11.41,11.425,5307.0
2017-05-08,11.505,11.535,11.505,11.515,1653.0
2017-05-09,11.52,11.52,11.495,11.515,11563.0
2017-05-10,11.52,11.52,11.495,11.495,10467.0
2017-05-11,11.55,11.55,11.525,11.54,9522.0
2017-05-12,11.515,11.515,11.47,11.49,6956.0
2017-05-15,11.505,11.55,11.505,11.55,4408.0
2017-05-16,11.585,11.585,11.54,11.57,8774.0
2017-05-17,11.535,11.535,11.47,11.47,13618.0
2017-05-18,11.36,11.4,11.345,11.375,10668.0
2017-05-19,11.43,11.43,11.38,11.415,3891.0
2017-05-22,11.47,11.505,11.47,11.48,10649.0
2017-05-23,11.5,11.525,11.49,11.51,4093.0
2017-05-24,11.52,11.55,11.52,11.55,5770.0
2017-05-25,11.545,11.605,11.545,11.6,8729.0
2017-05-26,11.6,11.6,11.565,11.57,16592.0
2017-05-29,11.605,11.615,11.585,11.585,17639.0
2017-05-30,11.485,11.59,11.485,11.56,6824.0
2017-05-31,11.595,11.595,11.555,11.575,7530.0
2017-06-01,11.57,11.605,11.565,11.595,8980.0
2017-06-02,11.705,11.72,11.69,11.72,2871.0
2017-06-05,11.71,11.72,11.68,11.72,16667.0
2017-06-06,11.66,11.69,11.66,11.69,7415.0
2017-06-07,11.675,11.68,11.67,11.68,10801.0
2017-06-08,11.665,11.675,11.645,11.675,4883.0
2017-06-09,11.66,11.695,11.66,11.68,10341.0
2017-06-13,11.64,11.675,11.64,11.675,6304.0
2017-06-14,11.695,11.695,11.66,11.66,10118.0
2017-06-15,11.655,11.655,11.62,11.65,6163.0
2017-06-16,11.66,11.67,11.645,11.66,8055.0
2017-06-19,11.7,11.705,11.675,11.675,10113.0
2017-06-20,11.77,11.77,11.755,11.755,6212.0
2017-06-21,11.75,11.75,11.65,11.65,6106.0
2017-06-22,11.655,11.695,11.65,11.665,4319.0
2017-06-23,11.68,11.695,11.66,11.66,16412.0
2017-06-26,11.66,11.695,11.66,11.69,7378.0
2017-06-27,11.675,11.71,11.675,11.7,4880.0
2017-06-28,11.735,11.735,11.615,11.655,23483.0
2017-06-29,11.46,11.725,11.46,11.725,14035.0
2017-06-30,11.56,11.585,11.545,11.555,6367.0
2017-07-03,11.62,11.62,11.59,11.62,10271.0
2017-07-04,11.635,11.635,11.61,11.63,25553.0
2017-07-05,11.62,11.64,11.62,11.64,3676.0
2017-07-06,11.635,11.64,11.61,11.61,16071.0
2017-07-07,11.61,11.61,11.56,11.56,11246.0
2017-07-10,11.625,11.63,11.605,11.625,2419.0
2017-07-11,11.62,11.645,11.62,11.625,6327.0
2017-07-12,11.625,11.63,11.6,11.6,9134.0
2017-07-13,11.69,11.715,11.685,11.715,1894.0
2017-07-14,11.745,11.755,11.745,11.755,3595.0
2017-07-17,11.955,11.955,11.75,11.785,5446.0
2017-07-18,11.8,11.8,11.76,11.79,13843.0
2017-07-19,11.765,11.8,11.765,11.8,6738.0
2017-07-20,11.815,11.845,11.815,11.845,4115.0
2017-07-21,11.845,11.845,11.815,11.815,6706.0
2017-07-24,11.765,11.79,11.745,11.76,8813.0
2017-07-25,11.79,11.79,11.765,11.79,5907.0
2017-07-26,11.8,11.805,11.795,11.805,2182.0
2017-07-27,11.825,11.84,11.815,11.84,2665.0
2017-07-28,11.765,11.78,11.745,11.78,8778.0
2017-07-31,11.75,11.79,11.75,11.79,6010.0
2017-08-01,11.795,11.825,11.795,11.825,8306.0
2017-08-02,11.835,11.835,11.785,11.835,5525.0
2017-08-03,11.81,11.815,11.77,11.815,7287.0
2017-08-04,11.825,11.83,11.8,11.83,4080.0
2017-08-07,11.885,11.885,11.84,11.87,10763.0
2017-08-08,11.87,11.87,11.815,11.865,3191.0
2017-08-09,11.765,11.81,11.765,11.81,12759.0
2017-08-10,11.805,11.805,11.755,11.76,18171.0
2017-08-11,11.59,11.64,11.59,11.62,3847.0
2017-08-14,11.66,11.69,11.66,11.665,6300.0
2017-08-15,11.805,11.81,11.795,11.8,7187.0
2017-08-16,11.765,11.78,11.76,11.77,3468.0
2017-08-17,11.755,11.79,11.75,11.75,7539.0
2017-08-18,11.64,11.645,11.61,11.64,11378.0
2017-08-21,11.64,11.64,11.595,11.62,7067.0
2017-08-22,11.65,11.67,11.65,11.67,9992.0
2017-08-23,11.71,11.715,11.705,11.715,22066.0
2017-08-24,11.685,11.69,11.65,11.68,9420.0
2017-08-25,11.69,11.705,11.69,11.705,5873.0
2017-08-28,11.705,11.705,11.645,11.685,11017.0
2017-08-29,11.61,11.61,11.585,11.6,2758.0
2017-08-30,11.69,11.705,11.675,11.705,7344.0
2017-08-31,11.745,11.745,11.73,11.73,9870.0
2017-09-01,11.81,11.81,11.79,11.805,13431.0
2017-09-04,11.73,11.77,11.73,11.765,3199.0
2017-09-05,11.78,11.78,11.745,11.745,10212.0
2017-09-06,11.715,11.74,11.705,11.705,9882.0
2017-09-07,11.77,11.77,11.755,11.755,10722.0
2017-09-08,11.74,11.765,11.74,11.755,2755.0
2017-09-11,11.84,11.84,11.83,11.83,6364.0
2017-09-12,11.895,11.905,11.88,11.89,5528.0
2017-09-13,11.93,11.93,11.89,11.89,17592.0
2017-09-14,11.915,11.92,11.91,11.92,13416.0
2017-09-15,11.905,11.915,11.885,11.915,3988.0
2017-09-18,11.955,11.965,11.945,11.965,5415.0
2017-09-19,11.875,11.89,11.85,11.88,10813.0
2017-09-20,11.88,11.895,11.875,11.885,3572.0
2017-09-21,12.015,12.015,11.995,12.0,5325.0
2017-09-22,11.965,11.965,11.93,11.945,28170.0
2017-09-25,11.995,12.03,11.97,11.97,28574.0
2017-09-26,11.995,11.995,11.95,11.955,2682.0
2017-09-27,12.34,12.34,11.955,11.955,12946.0
2017-09-28,12.025,12.055,12.025,12.035,3480.0
2017-09-29,12.035,12.05,12.015,12.05,7470.0
2017-10-02,12.11,12.13,12.11,12.115,6683.0
2017-10-03,12.165,12.17,12.13,12.15,4496.0
2017-10-04,12.155,12.195,12.155,12.17,11054.0
2017-10-05,12.165,12.2,12.165,12.2,2479.0
2017-10-06,12.22,12.255,12.22,12.255,3592.0
2017-10-09,12.255,12.255,12.245,12.255,3021.0
2017-10-10,12.235,12.25,12.21,12.24,6825.0
2017-10-11,12.25,12.285,12.24,12.285,3819.0
2017-10-12,12.285,12.285,12.25,12.28,5366.0
2017-10-13,12.28,12.285,12.255,12.26,4127.0
2017-10-16,12.32,12.32,12.29,12.295,11955.0
2017-10-17,12.33,12.33,12.285,12.32,10100.0
2017-10-18,12.335,12.335,12.295,12.295,4446.0
2017-10-19,12.315,12.34,12.315,12.34,11984.0
2017-10-20,12.325,12.37,12.32,12.365,8995.0
2017-10-23,12.405,12.405,12.36,12.36,8031.0
2017-10-24,12.355,12.375,12.35,12.375,5912.0
2017-10-25,12.375,12.39,12.365,12.385,5660.0
2017-10-26,12.325,12.355,12.325,12.355,4231.0
2017-10-27,12.39,12.41,12.385,12.41,4392.0
2017-10-30,12.445,12.455,12.425,12.425,24165.0
2017-10-31,12.42,12.445,12.385,12.43,9456.0
2017-11-01,12.43,12.49,12.43,12.465,21105.0
2017-11-02,12.41,12.455,12.41,12.45,3021.0
2017-11-03,12.505,12.505,12.5,12.5,2640.0
2017-11-06,12.52,12.52,12.46,12.485,6451.0
2017-11-07,12.535,12.565,12.52,12.565,8436.0
2017-11-08,12.495,12.505,12.485,12.495,4656.0
2017-11-09,12.545,12.55,12.545,12.55,521.0
2017-11-10,12.465,12.47,12.455,12.47,3587.0
2017-11-13,12.455,12.455,12.425,12.425,3842.0
2017-11-14,12.41,12.43,12.4,12.42,6712.0
2017-11-15,12.39,12.39,12.32,12.355,6626.0
2017-11-16,12.325,12.335,12.32,12.335,5473.0
2017-11-17,12.445,12.445,12.405,12.41,4254.0
2017-11-20,12.345,12.375,12.325,12.325,3311.0
2017-11-21,12.41,12.445,12.4,12.445,17940.0
2017-11-22,12.47,12.5,12.465,12.485,8342.0
2017-11-23,12.465,12.465,12.43,12.465,8510.0
2017-11-24,12.48,12.5,12.48,12.495,2391.0
2017-11-27,12.495,12.505,12.445,12.465,7270.0
2017-11-28,12.485,12.485,12.445,12.455,7239.0
2017-11-29,12.58,12.58,12.55,12.58,6887.0
2017-11-30,12.535,12.55,12.525,12.55,4679.0
2017-12-01,12.555,12.605,12.555,12.585,5165.0
2017-12-04,12.66,12.66,12.62,12.66,9085.0
2017-12-05,12.545,12.595,12.545,12.595,2897.0
2017-12-06,12.53,12.535,12.47,12.47,3674.0
2017-12-07,12.55,12.57,12.545,12.565,8264.0
2017-12-08,12.595,12.605,12.55,12.605,10327.0
2017-12-11,12.66,12.67,12.64,12.66,2046.0
2017-12-12,12.725,12.725,12.71,12.71,950.0
2017-12-13,12.71,12.71,12.685,12.685,10636.0
2017-12-14,12.71,12.71,12.695,12.695,1807.0
2017-12-15,12.61,12.635,12.595,12.635,474.0
2017-12-18,12.705,12.76,12.705,12.74,7831.0
2017-12-19,12.825,12.825,12.785,12.825,17347.0
2017-12-20,12.78,12.81,12.78,12.81,9121.0
2017-12-21,12.77,12.775,12.735,12.76,29743.0
2017-12-22,12.795,12.795,12.76,12.775,7801.0
2017-12-27,12.825,12.825,12.82,12.82,9507.0
2017-12-28,12.8,12.815,12.8,12.815,1761.0
2017-12-29,12.79,12.8,12.79,12.8,1518.0
2018-01-02,12.79,12.79,12.74,12.75,1356.0
2018-01-03,12.8,12.825,12.78,12.825,589.0
2018-01-04,12.92,12.92,12.92,12.92,203.0
2018-01-05,12.995,13.015,12.985,12.985,4913.0
2018-01-08,13.025,13.1,13.025,13.095,5478.0
2018-01-09,13.11,13.11,13.075,13.085,9348.0
2018-01-10,13.12,13.12,13.085,13.12,7268.0
2018-01-11,13.095,13.095,13.08,13.085,804.0
2018-01-12,13.15,13.16,13.125,13.125,2266.0
2018-01-15,13.25,13.25,13.22,13.22,2731.0
2018-01-16,13.21,13.26,13.21,13.26,6522.0
2018-01-17,13.175,13.2,13.175,13.19,602.0
2018-01-18,13.26,13.285,13.26,13.275,5437.0
2018-01-19,13.235,13.245,13.19,13.19,12494.0
2018-01-22,13.29,13.305,13.245,13.245,17280.0
2018-01-23,13.355,13.4,13.355,13.4,5869.0
2018-01-24,13.385,13.4,13.37,13.385,5465.0
2018-01-25,13.33,13.365,13.33,13.355,12598.0
2018-01-29,13.435,13.48,13.435,13.465,12432.0
2018-01-30,13.355,13.375,13.305,13.305,16522.0
2018-01-31,13.25,13.285,13.25,13.285,486.0
2018-02-01,13.29,13.29,13.25,13.265,8307.0
2018-02-02,13.245,13.245,13.185,13.195,6387.0
2018-02-05,12.985,12.985,12.835,12.91,14320.0
2018-02-06,12.295,12.325,11.91,11.915,11472.0
2018-02-07,12.69,12.695,12.59,12.59,1341.0
2018-02-08,12.495,12.575,12.465,12.575,3163.0
2018-02-09,12.195,12.295,12.195,12.26,8454.0
2018-02-12,12.34,12.4,12.34,12.38,7374.0
2018-02-13,12.495,12.53,12.48,12.51,3558.0
2018-02-14,12.455,12.51,12.455,12.51,491.0
2018-02-15,12.595,12.69,12.595,12.66,12938.0
2018-02-16,12.78,12.79,12.74,12.74,3296.0
2018-02-19,12.81,12.83,12.81,12.83,3896.0
2018-02-20,12.78,12.785,12.73,12.75,21447.0
2018-02-21,12.725,12.735,12.7,12.735,1956.0
2018-02-22,12.67,12.67,12.585,12.595,12207.0
2018-02-23,12.7,12.76,12.7,12.735,1340.0
2018-02-26,12.875,12.905,12.86,12.865,7381.0
2018-02-27,12.99,13.015,12.99,13.015,2692.0
2018-02-28,12.86,12.89,12.81,12.85,12699.0
2018-03-01,12.67,12.68,12.65,12.67,2960.0
2018-03-02,12.525,12.575,12.52,12.52,4287.0
2018-03-05,12.505,12.565,12.505,12.51,6899.0
2018-03-06,12.67,12.695,12.67,12.685,2461.0
2018-03-07,12.605,12.605,12.55,12.58,9783.0
2018-03-08,12.695,12.71,12.69,12.695,5694.0
2018-03-09,12.8,12.825,12.755,12.785,3133.0
2018-03-12,12.95,12.985,12.95,12.965,866.0
2018-03-13,12.91,12.95,12.91,12.95,5982.0
2018-03-14,12.835,12.835,12.83,12.83,5504.0
2018-03-15,12.86,12.87,12.78,12.835,3786.0
2018-03-16,12.835,12.87,12.83,12.835,5040.0
2018-03-19,12.81,12.815,12.79,12.815,7747.0
2018-03-20,12.705,12.705,12.67,12.7,5503.0
2018-03-21,12.72,12.755,12.72,12.755,818.0
2018-03-22,12.665,12.715,12.665,12.665,33503.0
2018-03-23,12.285,12.315,12.285,12.295,3956.0
2018-03-26,12.165,12.25,12.165,12.25,8145.0
2018-03-27,12.46,12.505,12.46,12.505,3763.0
2018-03-28,12.26,12.3,12.26,12.29,7375.0
2018-03-29,12.86,12.86,12.3,12.315,1812.0
2018-04-03,12.24,12.25,12.21,12.25,3147.0
2018-04-04,12.3,12.335,12.295,12.315,8422.0
2018-04-05,12.465,12.53,12.465,12.505,7645.0
2018-04-06,12.445,12.445,12.43,12.44,1744.0
2018-04-09,12.41,12.455,12.39,12.44,5710.0
2018-04-10,12.375,12.545,12.375,12.545,1548.0
2018-04-11,12.51,12.51,12.47,12.505,3564.0
2018-04-12,12.49,12.49,12.48,12.48,3483.0
2018-04-13,12.555,12.555,12.525,12.54,911.0
2018-04-16,12.625,12.63,12.59,12.61,3875.0
2018-04-17,12.635,12.665,12.635,12.665,2753.0
2018-04-18,12.715,12.76,12.715,12.755,3702.0
2018-04-19,12.755,12.79,12.75,12.78,2847.0
2018-04-20,12.74,12.74,12.705,12.73,2850.0
2018-04-23,12.7,12.71,12.685,12.695,10917.0
2018-04-24,12.71,12.735,12.705,12.735,5022.0
2018-04-26,12.65,12.65,12.62,12.635,5570.0
2018-04-27,12.705,12.705,12.665,12.7,3198.0
2018-04-30,12.78,12.78,12.75,12.78,5471.0
2018-05-01,12.7,12.71,12.69,12.7,1241.0
2018-05-02,12.71,12.71,12.66,12.705,6463.0
2018-05-03,12.65,12.65,12.61,12.635,4325.0
2018-05-04,12.635,12.65,12.61,12.65,1973.0
2018-05-07,12.755,12.79,12.755,12.79,2462.0
2018-05-08,12.785,12.79,12.785,12.79,4371.0
2018-05-09,12.775,12.81,12.775,12.81,4041.0
2018-05-10,12.875,12.915,12.875,12.915,1106.0
2018-05-11,12.98,12.99,12.97,12.99,2807.0
2018-05-14,13.025,13.055,13.025,13.035,12383.0
2018-05-15,13.025,13.025,13.005,13.005,6473.0
2018-05-16,12.96,12.96,12.945,12.945,844.0
2018-05-17,12.985,13.015,12.98,12.995,10679.0
2018-05-18,12.985,13.035,12.985,13.03,7070.0
2018-05-21,13.025,13.07,13.025,13.03,4122.0
2018-05-22,13.025,13.07,13.025,13.07,5898.0
2018-05-23,13.015,13.02,12.98,12.985,3681.0
2018-05-24,12.985,12.985,12.955,12.98,6449.0
2018-05-25,12.965,13.02,12.965,13.02,7078.0
2018-05-28,12.99,12.99,12.955,12.955,1038.0
2018-05-29,12.915,12.95,12.89,12.92,5083.0
2018-05-30,12.75,12.77,12.75,12.75,2613.0
2018-05-31,12.865,12.91,12.865,12.91,3304.0
2018-06-01,12.855,12.855,12.835,12.85,1200.0
2018-06-04,12.94,12.99,12.94,12.99,3126.0
2018-06-05,13.015,13.02,12.995,13.02,3104.0
2018-06-06,13.025,13.055,13.005,13.055,5891.0
2018-06-07,13.095,13.125,13.095,13.125,1770.0
2018-06-08,13.08,13.08,13.04,13.045,12680.0
2018-06-12,12.525,13.155,12.525,13.155,2874.0
2018-06-13,13.17,13.17,13.16,13.16,2551.0
2018-06-14,13.15,13.15,13.095,13.095,3660.0
2018-06-15,13.17,13.17,13.165,13.165,1712.0
2018-06-18,13.08,13.085,13.055,13.085,8934.0
2018-06-19,13.0,13.0,12.96,12.965,9852.0
2018-06-20,12.99,13.055,12.99,13.055,1653.0
2018-06-21,13.06,13.095,13.055,13.055,6782.0
2018-06-22,12.94,12.975,12.94,12.975,3236.0
2018-06-25,12.945,12.95,12.92,12.94,12055.0
2018-06-26,12.81,12.825,12.795,12.825,2535.0
2018-06-27,12.845,12.88,12.815,12.815,5734.0
2018-06-28,12.815,12.825,12.8,12.815,3259.0
2018-06-29,12.825,12.89,12.815,12.88,8820.0
2018-07-02,12.86,12.86,12.785,12.785,9175.0
2018-07-03,12.815,12.815,12.78,12.8,7320.0
2018-07-04,12.78,12.815,12.78,12.79,3208.0
2018-07-05,12.81,12.82,12.8,12.81,2150.0
2018-07-06,12.87,12.89,12.87,12.88,4323.0
2018-07-09,13.0,13.025,13.0,13.025,3995.0
2018-07-10,13.1,13.115,13.08,13.11,7060.0
2018-07-11,13.005,13.06,12.99,13.06,1492.0
2018-07-12,13.03,13.055,12.99,13.045,2254.0
2018-07-13,13.145,13.17,13.145,13.165,3635.0
2018-07-16,13.145,13.165,13.145,13.16,1989.0
2018-07-17,13.135,13.15,13.115,13.14,4410.0
2018-07-18,13.185,13.205,13.185,13.2,470.0
2018-07-19,13.22,13.23,13.215,13.22,13066.0
2018-07-20,13.175,13.205,13.155,13.2,6323.0
2018-07-23,13.145,13.145,13.13,13.145,13389.0
2018-07-24,13.19,13.21,13.19,13.21,2206.0
2018-07-25,13.215,13.23,13.215,13.22,6359.0
2018-07-26,13.315,13.315,13.265,13.265,6693.0
2018-07-27,13.31,13.335,13.29,13.335,9432.0
2018-07-30,13.21,13.23,13.21,13.22,2618.0
2018-07-31,13.205,13.21,13.2,13.2,2463.0
2018-08-01,13.25,13.25,13.215,13.235,2523.0
2018-08-02,13.2,13.21,13.18,13.2,2529.0
2018-08-03,13.23,13.265,13.22,13.24,5983.0
2018-08-06,13.27,13.3,13.27,13.3,4186.0
2018-08-07,13.31,13.31,13.285,13.285,20538.0
2018-08-08,13.35,13.35,13.345,13.345,5493.0
2018-08-09,13.285,13.345,13.285,13.315,7234.0
2018-08-10,13.305,13.315,13.305,13.305,5511.0
2018-08-13,13.165,13.165,13.16,13.16,3179.0
2018-08-14,13.185,13.215,13.185,13.215,1515.0
2018-08-15,13.22,13.22,13.18,13.18,3203.0
2018-08-16,13.12,13.14,13.11,13.115,3032.0
2018-08-17,13.2,13.21,13.17,13.21,1591.0
2018-08-20,13.22,13.235,13.21,13.21,2310.0
2018-08-21,13.245,13.27,13.235,13.235,5816.0
2018-08-22,13.205,13.25,13.205,13.25,8573.0
2018-08-23,13.3,13.3,13.27,13.29,9749.0
2018-08-24,13.255,13.315,13.25,13.315,23945.0
2018-08-27,13.385,13.4,13.36,13.4,9788.0
2018-08-28,13.49,13.49,13.465,13.465,1454.0
2018-08-29,13.48,13.495,13.46,13.485,1959.0
2018-08-30,13.485,13.495,13.46,13.46,736.0
2018-08-31,13.43,13.455,13.415,13.45,2487.0
2018-09-03,13.4,13.425,13.395,13.42,3101.0
2018-09-04,13.415,13.465,13.415,13.465,12744.0
2018-09-05,13.395,13.395,13.355,13.365,7322.0
2018-09-06,13.31,13.315,13.285,13.315,5113.0
2018-09-07,13.245,13.245,13.205,13.245,6501.0
2018-09-10,13.24,13.25,13.24,13.24,3179.0
2018-09-11,13.285,13.29,13.255,13.285,7091.0
2018-09-12,13.275,13.275,13.27,13.275,771.0
2018-09-13,13.275,13.32,13.275,13.31,27379.0
2018-09-14,13.36,13.36,13.355,13.36,558.0
2018-09-17,13.35,13.375,13.345,13.35,2951.0
2018-09-18,13.285,13.355,13.285,13.345,5718.0
2018-09-19,13.43,13.46,13.43,13.46,1292.0
2018-09-20,13.495,13.495,13.46,13.47,3938.0
2018-09-21,13.565,13.61,13.565,13.605,5427.0
2018-09-24,13.525,13.565,13.525,13.555,1671.0
2018-09-25,13.555,13.565,13.535,13.535,6540.0
2018-09-26,13.585,13.595,13.575,13.595,13662.0
2018-09-27,13.565,13.565,13.505,13.505,6054.0
2018-09-28,13.575,13.595,13.575,13.595,2609.0
2018-10-01,13.595,13.61,13.595,13.61,369.0
2018-10-02,13.605,13.605,13.575,13.575,5041.0
2018-10-03,13.55,13.585,13.55,13.575,2001.0
2018-10-04,13.57,13.57,13.54,13.54,3502.0
2018-10-05,13.49,13.49,13.465,13.465,6281.0
2018-10-08,13.395,13.4,13.35,13.39,16544.0
2018-10-09,13.32,13.34,13.305,13.34,4410.0
2018-10-10,13.305,13.32,13.285,13.32,3430.0
2018-10-11,12.845,12.88,12.785,12.82,11897.0
2018-10-12,12.74,12.8,12.74,12.77,5826.0
2018-10-15,12.77,12.77,12.755,12.755,787.0
2018-10-16,12.745,12.77,12.735,12.76,15036.0
2018-10-17,12.99,13.015,12.99,13.0,4120.0
2018-10-18,12.95,12.97,12.94,12.94,4612.0
2018-10-19,12.82,12.86,12.805,12.86,1375.0
2018-10-22,12.78,12.845,12.72,12.845,10203.0
2018-10-23,12.775,12.775,12.65,12.675,4478.0
2018-10-24,12.7,12.72,12.645,12.7,2070.0
2018-10-25,12.33,12.395,12.33,12.355,9422.0
2018-10-26,12.39,12.405,12.32,12.385,7219.0
2018-10-29,12.405,12.405,12.355,12.355,6840.0
2018-10-30,12.29,12.39,12.29,12.39,2910.0
2018-10-31,12.5,12.54,12.5,12.54,1236.0
2018-11-01,12.58,12.64,12.58,12.6,4069.0
2018-11-02,12.69,12.79,12.69,12.79,4235.0
2018-11-05,12.635,12.67,12.635,12.67,1991.0
2018-11-06,12.735,12.745,12.715,12.745,984.0
2018-11-07,12.775,12.825,12.74,12.785,2518.0
2018-11-08,12.97,12.995,12.97,12.995,970.0
2018-11-09,12.92,12.95,12.92,12.95,4444.0
2018-11-12,12.89,12.89,12.875,12.875,1284.0
2018-11-13,12.62,12.64,12.62,12.64,2303.0
2018-11-14,12.665,12.705,12.665,12.675,7552.0
2018-11-15,12.555,12.575,12.555,12.575,1515.0
2018-11-16,12.7,12.7,12.65,12.685,5209.0
2018-11-19,12.675,12.685,12.675,12.685,835.0
2018-11-20,12.51,12.51,12.475,12.475,3471.0
2018-11-21,12.31,12.365,12.31,12.365,3440.0
2018-11-22,12.41,12.41,12.37,12.39,13107.0
2018-11-23,12.39,12.39,12.36,12.37,2597.0
2018-11-26,12.35,12.405,12.335,12.4,2877.0
2018-11-27,12.46,12.51,12.46,12.51,6727.0
2018-11-28,12.56,12.56,12.535,12.535,1928.0
2018-11-29,12.715,12.75,12.715,12.72,2440.0
2018-11-30,12.715,12.75,12.71,12.72,5142.0
2018-12-03,12.915,12.985,12.915,12.94,2935.0
2018-12-04,12.915,12.92,12.87,12.88,3828.0
2018-12-05,12.57,12.61,12.565,12.605,4203.0
2018-12-06,12.655,12.655,12.44,12.44,2006.0
2018-12-07,12.455,12.46,12.44,12.44,3412.0
2018-12-10,12.215,12.215,12.15,12.15,8892.0
2018-12-11,12.21,12.225,12.195,12.195,4131.0
2018-12-12,12.25,12.355,12.25,12.355,5220.0
2018-12-13,12.365,12.425,12.365,12.42,880.0
2018-12-14,12.35,12.35,12.04,12.265,13985.0
2018-12-17,12.205,12.22,12.18,12.22,1445.0
2018-12-18,11.985,12.01,11.98,11.985,13066.0
2018-12-19,11.92,11.965,11.915,11.965,4610.0
2018-12-20,11.795,11.82,11.75,11.75,7426.0
2018-12-21,11.67,11.67,11.63,11.64,2665.0
2018-12-24,11.355,11.44,11.355,11.44,1051.0
2018-12-27,11.57,11.615,11.57,11.615,5987.0
2018-12-28,11.63,11.695,11.63,11.695,964.0
2018-12-31,11.71,11.725,11.695,11.715,3131.0
2019-01-02,11.765,11.765,11.76,11.76,447.0
2019-01-03,11.61,11.61,11.61,11.61,2695.0
2019-01-04,11.485,11.56,11.485,11.56,1730.0
2019-01-07,11.915,11.915,11.9,11.9,1598.0
2019-01-08,11.915,11.98,11.915,11.98,7730.0
2019-01-09,12.04,12.1,12.04,12.075,1269.0
2019-01-10,12.075,12.075,12.01,12.04,6777.0
2019-01-11,12.105,12.115,12.09,12.09,3581.0
2019-01-14,12.06,12.065,12.015,12.04,5811.0
2019-01-15,12.035,12.155,12.035,12.155,3681.0
2019-01-16,12.17,12.195,12.15,12.15,1672.0
2019-01-17,12.18,12.195,12.16,12.195,2907.0
2019-01-18,12.265,12.325,12.265,12.32,4951.0
2019-01-21,12.425,12.425,12.4,12.405,5946.0
2019-01-22,12.39,12.405,12.39,12.39,1274.0
2019-01-23,12.325,12.325,12.255,12.295,5600.0
2019-01-24,12.285,12.315,12.285,12.305,3309.0
2019-01-25,12.295,12.4,12.295,12.4,10933.0
2019-01-29,12.335,12.335,12.295,12.33,5684.0
2019-01-30,12.405,12.405,12.36,12.36,3164.0
2019-01-31,12.53,12.545,12.53,12.545,339.0
2019-02-01,12.61,12.61,12.57,12.585,2624.0
2019-02-04,12.585,12.585,12.57,12.57,1467.0
2019-02-05,12.63,12.665,12.63,12.665,1454.0
2019-02-06,12.74,12.745,12.715,12.74,3106.0
2019-02-07,12.7,12.725,12.665,12.7,5627.0
2019-02-08,12.565,12.565,12.51,12.535,4314.0
2019-02-11,12.555,12.555,12.535,12.535,1504.0
2019-02-12,12.625,12.685,12.625,12.68,8353.0
2019-02-13,12.745,12.795,12.745,12.79,8830.0
2019-02-14,12.77,12.795,12.77,12.795,2564.0
2019-02-15,12.75,12.75,12.705,12.705,941.0
2019-02-18,12.895,12.925,12.89,12.915,4844.0
2019-02-19,12.905,12.925,12.905,12.92,2558.0
2019-02-20,12.93,12.935,12.895,12.895,3251.0
2019-02-21,12.945,13.02,12.945,13.02,1284.0
2019-02-22,12.895,12.92,12.895,12.895,7484.0
2019-02-25,13.02,13.02,13.01,13.02,4253.0
2019-02-26,13.01,13.01,12.99,12.99,5788.0
2019-02-27,12.99,13.025,12.99,13.005,3136.0
2019-02-28,12.985,12.985,12.96,12.96,11126.0
2019-03-01,12.97,13.025,12.965,12.99,3621.0
2019-03-04,13.105,13.105,13.09,13.105,3231.0
2019-03-05,13.005,13.005,12.965,12.975,4445.0
2019-03-06,12.97,12.98,12.96,12.96,2503.0
2019-03-07,12.915,12.93,12.895,12.9,10201.0
2019-03-08,12.85,12.85,12.8,12.82,16155.0
2019-03-11,12.815,12.845,12.795,12.845,4046.0
2019-03-12,12.985,13.01,12.985,13.01,1841.0
2019-03-13,12.965,12.995,12.925,12.93,10751.0
2019-03-14,13.035,13.06,13.035,13.06,1720.0
2019-03-15,13.08,13.09,13.065,13.09,8519.0
2019-03-18,13.11,13.165,13.11,13.165,1961.0
2019-03-19,13.185,13.21,13.185,13.21,2089.0
2019-03-20,13.145,13.17,13.14,13.17,4007.0
2019-03-21,13.17,13.17,13.17,13.17,1709.0
2019-03-22,13.275,13.275,13.25,13.25,706.0
2019-03-25,13.01,13.01,12.96,12.985,10378.0
2019-03-26,12.985,13.065,12.985,13.045,9131.0
2019-03-27,13.07,13.09,13.07,13.09,404.0
2019-03-28,13.02,13.055,13.01,13.035,2772.0
2019-03-29,13.105,13.135,13.105,13.11,3068.0
2019-04-01,13.215,13.255,13.215,13.245,6106.0
2019-04-02,13.29,13.32,13.285,13.285,6945.0
2019-04-03,13.3,13.39,13.29,13.39,3915.0
2019-04-04,13.395,13.395,13.385,13.385,1609.0
2019-04-05,13.4,13.4,13.385,13.395,4736.0
2019-04-08,13.45,13.45,13.395,13.395,3394.0
2019-04-09,13.42,13.45,13.415,13.415,1629.0
2019-04-10,13.36,13.41,13.355,13.38,9078.0
2019-04-11,13.43,13.43,13.4,13.4,1808.0
2019-04-12,13.435,13.45,13.435,13.45,665.0
2019-04-15,13.49,13.515,13.485,13.485,2720.0
2019-04-16,13.52,13.52,13.5,13.515,247.0
2019-04-17,13.54,13.55,13.54,13.55,867.0
2019-04-18,13.49,13.49,13.435,13.435,2882.0
2019-04-23,13.515,13.56,13.5,13.56,6072.0
2019-04-24,13.62,13.62,13.6,13.6,5758.0
2019-04-26,13.535,13.575,13.535,13.57,4832.0
2019-04-29,13.635,13.66,13.63,13.66,4628.0
2019-04-30,13.66,13.66,13.625,13.645,10358.0
2019-05-01,13.675,13.73,13.675,13.73,5706.0
2019-05-02,13.57,13.595,13.57,13.595,2637.0
2019-05-03,13.565,13.57,13.56,13.57,4183.0
2019-05-06,13.425,13.43,13.385,13.43,4565.0
2019-05-07,13.515,13.52,13.485,13.52,7316.0
2019-05-08,13.345,13.4,13.34,13.36,5558.0
2019-05-09,13.31,13.31,13.305,13.305,4876.0
2019-05-10,13.335,13.335,13.185,13.22,4046.0
2019-05-13,13.215,13.235,13.2,13.2,1887.0
2019-05-14,13.055,13.09,13.055,13.09,3200.0
2019-05-15,13.115,13.205,13.115,13.205,3743.0
2019-05-16,13.175,13.19,13.175,13.185,1329.0
2019-05-17,13.345,13.35,13.29,13.35,3032.0
2019-05-20,13.325,13.325,13.305,13.305,778.0
2019-05-21,13.25,13.265,13.235,13.265,8401.0
2019-05-22,13.27,13.31,13.27,13.3,7861.0
2019-05-23,13.21,13.215,13.21,13.21,3032.0
2019-05-24,13.13,13.145,13.13,13.145,1561.0
2019-05-27,13.145,13.17,13.145,13.17,3758.0
2019-05-28,13.185,13.215,13.185,13.215,1563.0
2019-05-29,13.075,13.075,13.01,13.03,13884.0
2019-05-30,12.97,12.99,12.935,12.99,6786.0
2019-05-31,12.905,12.915,12.9,12.9,3684.0
2019-06-03,12.745,12.775,12.745,12.775,3295.0
2019-06-04,12.825,12.825,12.815,12.82,2951.0
2019-06-05,13.035,13.08,13.035,13.065,9403.0
2019-06-06,13.13,13.13,13.075,13.075,2528.0
2019-06-07,13.175,13.2,13.15,13.175,9285.0
2019-06-11,13.38,13.4,13.38,13.4,2978.0
2019-06-12,13.355,13.39,13.355,13.355,7675.0
2019-06-13,13.335,13.335,13.29,13.29,5715.0
2019-06-14,13.4,13.4,13.365,13.365,4647.0
2019-06-17,13.36,13.41,13.36,13.4,4415.0
2019-06-18,13.36,13.37,13.36,13.365,2795.0
2019-06-19,13.55,13.55,13.52,13.55,4077.0
2019-06-20,13.58,13.61,13.57,13.61,5400.0
2019-06-21,13.605,13.625,13.575,13.6,7352.0
2019-06-24,13.6,13.625,13.575,13.625,12742.0
2019-06-25,13.59,13.59,13.525,13.555,12526.0
2019-06-26,13.475,13.49,13.47,13.485,3519.0
2019-06-27,13.54,13.54,13.535,13.54,1751.0
2019-06-28,13.575,13.605,13.55,13.55,5842.0
2019-07-01,13.73,13.785,13.73,13.785,5731.0
2019-07-02,13.75,13.765,13.75,13.765,1210.0
2019-07-03,13.765,13.79,13.76,13.79,7072.0
2019-07-04,13.87,13.885,13.85,13.855,2354.0
2019-07-05,13.87,13.9,13.87,13.9,433.0
2019-07-08,13.84,13.84,13.8,13.8,3108.0
2019-07-09,13.76,13.79,13.715,13.715,10081.0
2019-07-10,13.785,13.785,13.785,13.785,173.0
2019-07-11,13.85,13.885,13.85,13.885,2528.0
2019-07-12,13.87,13.885,13.865,13.875,2334.0
2019-07-15,13.825,13.88,13.825,13.85,4053.0
2019-07-16,13.875,13.905,13.875,13.905,3006.0
2019-07-17,13.84,13.88,13.84,13.88,3876.0
2019-07-18,13.765,13.765,13.705,13.715,3557.0
2019-07-19,13.82,13.87,13.82,13.85,13654.0
2019-07-22,13.73,13.77,13.73,13.77,2574.0
2019-07-23,13.825,13.825,13.79,13.79,2307.0
2019-07-24,13.865,13.9,13.865,13.87,6557.0
2019-07-25,13.91,13.95,13.91,13.95,11525.0
2019-07-26,13.865,13.9,13.865,13.9,1845.0
2019-07-29,13.91,13.91,13.875,13.905,4488.0
2019-07-30,13.94,13.955,13.94,13.955,1667.0
2019-07-31,13.875,13.875,13.84,13.87,2887.0
2019-08-01,13.755,13.79,13.755,13.79,3039.0
2019-08-02,13.59,13.59,13.555,13.57,4320.0
2019-08-05,13.495,13.495,13.35,13.35,10363.0
2019-08-06,12.975,13.13,12.975,13.13,2360.0
2019-08-07,13.195,13.195,13.145,13.18,8202.0
2019-08-08,13.275,13.31,13.255,13.3,2948.0
2019-08-09,13.455,13.455,13.415,13.415,3692.0
2019-08-12,13.36,13.425,13.36,13.42,6974.0
2019-08-13,13.28,13.28,13.245,13.28,9608.0
2019-08-14,13.41,13.44,13.405,13.44,4164.0
2019-08-15,13.085,13.135,13.06,13.13,7682.0
2019-08-16,13.17,13.195,13.155,13.195,5920.0
2019-08-19,13.335,13.365,13.32,13.365,2747.0
2019-08-20,13.42,13.455,13.42,13.455,1670.0
2019-08-21,13.335,13.355,13.32,13.355,4156.0
2019-08-22,13.47,13.47,13.405,13.405,2038.0
2019-08-23,13.415,13.45,13.415,13.445,6096.0
2019-08-26,13.025,13.09,13.025,13.08,8046.0
2019-08-27,13.235,13.275,13.235,13.275,5782.0
2019-08-28,13.24,13.245,13.225,13.245,2793.0
2019-08-29,13.25,13.27,13.24,13.27,7646.0
2019-08-30,13.42,13.475,13.42,13.445,11453.0
2019-09-02,13.43,13.43,13.41,13.41,1870.0
2019-09-03,13.405,13.44,13.405,13.44,3059.0
2019-09-04,13.385,13.475,13.385,13.475,4579.0
2019-09-05,13.64,13.675,13.64,13.66,3649.0
2019-09-06,13.715,13.73,13.665,13.665,6278.0
2019-09-09,13.7,13.76,13.7,13.715,3367.0
2019-09-10,13.7,13.71,13.69,13.71,3225.0
2019-09-11,13.735,13.785,13.715,13.785,2621.0
2019-09-12,13.91,13.91,13.83,13.83,18731.0
2019-09-13,13.87,13.905,13.855,13.905,4281.0
2019-09-16,13.76,13.81,13.76,13.81,13213.0
2019-09-17,13.8,13.85,13.8,13.845,23485.0
2019-09-18,13.845,13.875,13.825,13.825,10252.0
2019-09-19,13.845,13.875,13.84,13.85,7334.0
2019-09-20,13.885,13.9,13.875,13.9,8396.0
2019-09-23,13.895,13.9,13.895,13.895,2346.0
2019-09-24,13.925,13.925,13.9,13.91,3898.0
2019-09-25,13.795,13.8,13.745,13.8,6762.0
2019-09-26,13.79,13.805,13.77,13.8,12049.0
2019-09-27,13.825,13.825,13.765,13.795,22370.0
2019-09-30,13.78,13.795,13.73,13.73,6059.0
2019-10-01,13.785,13.85,13.785,13.85,4090.0
2019-10-02,13.655,13.66,13.62,13.66,3842.0
2019-10-03,13.61,14.06,13.355,13.39,16995.0
2019-10-04,13.475,13.495,13.44,13.495,12402.0
2019-10-07,13.53,13.565,13.525,13.565,12404.0
2019-10-08,13.545,13.63,13.545,13.63,8099.0
2019-10-09,13.415,13.46,13.415,13.445,3349.0
2019-10-10,13.41,13.51,13.385,13.51,8602.0
2019-10-11,13.595,13.66,13.595,13.66,2959.0
2019-10-14,13.77,13.775,13.755,13.775,2029.0
2019-10-15,13.745,13.765,13.74,13.74,15815.0
2019-10-16,13.875,13.875,13.81,13.81,9052.0
2019-10-17,13.845,13.845,13.8,13.845,3968.0
2019-10-18,13.855,13.855,13.785,13.84,4522.0
2019-10-21,13.8,13.845,13.8,13.845,2781.0
2019-10-22,13.885,13.92,13.885,13.92,2948.0
2019-10-23,13.82,13.825,13.775,13.825,6457.0
2019-10-24,13.895,13.895,13.885,13.885,2524.0
2019-10-25,13.895,13.93,13.885,13.93,16700.0
2019-10-28,13.965,14.005,13.965,13.975,12448.0
2019-10-29,14.015,14.06,14.015,14.03,9168.0
2019-10-30,14.03,14.05,14.03,14.05,5433.0
2019-10-31,14.09,14.125,14.075,14.075,3636.0
2019-11-01,14.035,14.095,14.035,14.095,2038.0
2019-11-04,14.175,14.21,14.17,14.21,2581.0
2019-11-05,14.265,14.285,14.25,14.265,3798.0
2019-11-06,14.235,14.25,14.235,14.235,4275.0
2019-11-07,14.27,14.28,14.26,14.27,2770.0
2019-11-08,14.315,14.315,14.26,14.26,2376.0
2019-11-11,14.32,14.32,14.27,14.31,2007.0
2019-11-12,14.29,14.32,14.285,14.315,2762.0
2019-11-13,14.305,14.32,14.29,14.305,5275.0
2019-11-14,14.315,14.325,14.285,14.285,1908.0
2019-11-15,14.345,14.39,14.345,14.39,3672.0
2019-11-18,14.4,14.425,14.385,14.415,9223.0
2019-11-19,14.395,14.445,14.39,14.445,4270.0
2019-11-20,14.39,14.4,14.38,14.395,2911.0
2019-11-21,14.29,14.325,14.28,14.305,6210.0
2019-11-22,14.35,14.375,14.345,14.375,3830.0
2019-11-25,14.42,14.435,14.42,14.435,1577.0
2019-11-26,14.49,14.51,14.485,14.505,10705.0
2019-11-27,14.525,14.555,14.515,14.555,2911.0
2019-11-28,14.515,14.55,14.505,14.505,1584.0
2019-11-29,14.54,14.55,14.53,14.53,1905.0
2019-12-02,14.545,14.57,14.545,14.565,1631.0
2019-12-03,14.345,14.415,14.345,14.405,28524.0
2019-12-04,14.28,14.285,14.28,14.285,2314.0
2019-12-05,14.35,14.375,14.335,14.375,2424.0
2019-12-06,14.395,14.405,14.395,14.405,8627.0
2019-12-09,14.475,14.5,14.475,14.5,3241.0
2019-12-10,14.455,14.455,14.445,14.445,2675.0
2019-12-11,14.445,14.45,14.42,14.42,6540.0
2019-12-12,14.455,14.51,14.455,14.51,1957.0
2019-12-13,14.635,14.67,14.635,14.67,1539.0
2019-12-16,14.665,14.69,14.65,14.69,6284.0
2019-12-17,14.735,14.76,14.72,14.76,3432.0
2019-12-18,14.745,14.745,14.7,14.7,3023.0
2019-12-19,14.715,14.715,14.68,14.695,4545.0
2019-12-20,14.72,14.75,14.715,14.75,4805.0
2019-12-23,14.775,14.81,14.775,14.81,2485.0
2019-12-24,14.815,14.815,14.795,14.81,560.0
2019-12-27,14.87,14.915,14.87,14.915,1757.0
2019-12-30,14.86,14.87,14.83,14.87,1799.0
2019-12-31,14.68,14.775,14.68,14.775,6066.0
2020-01-02,14.835,14.835,14.83,14.83,7494.0
2020-01-03,14.92,14.935,14.77,14.775,7490.0
2020-01-06,14.73,14.755,14.73,14.755,324.0
2020-01-07,14.86,14.885,14.84,14.88,6934.0
2020-01-08,14.68,14.79,14.665,14.67,2200.0
2020-01-09,14.98,14.99,14.945,14.99,2362.0
2020-01-10,15.045,15.065,15.03,15.065,933.0
2020-01-13,15.0,15.03,15.0,15.03,7457.0
2020-01-14,15.06,15.09,15.06,15.09,697.0
2020-01-15,15.065,15.065,15.035,15.05,1447.0
2020-01-16,15.115,15.115,15.075,15.075,3947.0
2020-01-17,15.215,15.215,15.165,15.2,2816.0
2020-01-20,15.275,15.275,15.22,15.22,2007.0
2020-01-21,15.185,15.19,15.135,15.17,3936.0
2020-01-22,15.21,15.27,15.19,15.27,4196.0
2020-01-23,15.185,15.21,15.175,15.175,3106.0
2020-01-24,15.23,15.23,15.185,15.23,5402.0
2020-01-28,15.245,15.245,14.845,14.87,3960.0
2020-01-29,14.995,15.05,14.995,15.05,6361.0
2020-01-30,15.045,15.045,14.865,14.965,15486.0
2020-01-31,15.03,15.045,15.025,15.035,2121.0
2020-02-03,14.61,14.81,14.61,14.81,4423.0
2020-02-04,14.805,14.915,14.805,14.865,1579.0
2020-02-05,14.98,15.075,14.98,15.075,1550.0
2020-02-06,15.245,15.285,15.22,15.285,1110.0
2020-02-07,15.325,15.325,15.27,15.28,4343.0
2020-02-10,15.165,15.19,15.14,15.19,1853.0
2020-02-11,15.325,15.375,15.305,15.375,2607.0
2020-02-12,15.385,15.385,15.31,15.335,1813.0
2020-02-13,15.385,15.41,15.385,15.39,2085.0
2020-02-14,15.38,15.44,15.38,15.435,3756.0
2020-02-17,15.41,15.415,15.385,15.41,1775.0
2020-02-18,15.365,15.365,15.31,15.35,1751.0
2020-02-19,15.39,15.39,15.35,15.35,1648.0
2020-02-20,15.4,15.42,15.385,15.42,3337.0
2020-02-21,15.36,15.365,15.33,15.36,8060.0
2020-02-24,15.035,15.035,15.035,15.035,723.0
2020-02-25,14.715,14.845,14.715,14.825,4644.0
2020-02-26,14.37,14.425,14.34,14.425,14915.0
2020-02-27,14.235,14.235,14.065,14.065,7904.0
2020-02-28,13.665,13.68,13.51,13.51,4793.0
2020-03-02,13.105,13.63,13.105,13.6,20217.0
2020-03-03,14.04,14.04,13.905,13.905,8653.0
2020-03-04,13.58,13.82,13.575,13.795,11875.0
2020-03-05,14.045,14.045,14.03,14.03,1268.0
2020-03-06,13.49,13.745,13.485,13.57,13337.0
2020-03-09,12.92,12.92,12.505,12.78,7390.0
2020-03-10,12.565,12.785,12.555,12.785,13733.0
2020-03-11,12.995,12.995,12.645,12.645,8662.0
2020-03-12,12.145,12.145,11.76,12.01,7404.0
2020-03-13,10.91,10.97,10.75,10.83,6133.0
2020-03-16,11.005,11.435,11.005,11.215,28444.0
2020-03-17,10.83,11.085,10.67,10.94,6967.0
2020-03-18,10.945,10.945,10.72,10.86,15130.0
2020-03-19,10.395,10.395,9.82,9.82,15677.0
2020-03-20,10.275,10.685,10.275,10.685,2941.0
2020-03-23,9.81,9.935,9.6,9.935,7693.0
2020-03-24,10.335,10.465,10.265,10.41,5347.0
2020-03-25,11.015,11.025,10.97,10.97,3027.0
2020-03-26,11.245,11.245,11.075,11.24,9689.0
2020-03-27,11.92,11.92,11.63,11.69,12590.0
2020-03-30,11.305,11.47,11.305,11.47,11572.0
2020-03-31,11.875,11.935,11.765,11.765,8119.0
2020-04-01,11.73,11.73,11.5,11.525,6829.0
2020-04-02,11.165,11.3,11.165,11.3,1864.0
2020-04-03,11.405,11.405,11.28,11.28,861.0
2020-04-06,11.605,11.745,11.575,11.745,4644.0
2020-04-07,12.02,12.02,11.865,11.87,4332.0
2020-04-08,11.905,12.09,11.88,12.09,7980.0
2020-04-09,12.29,12.295,12.24,12.24,10026.0
2020-04-14,12.34,12.555,12.335,12.535,5500.0
2020-04-15,12.54,12.595,12.54,12.59,1154.0
2020-04-16,12.445,12.445,12.26,12.4,4840.0
2020-04-17,12.61,12.78,12.61,12.78,3252.0
2020-04-20,12.78,12.78,12.74,12.76,3961.0
2020-04-21,12.535,12.57,12.42,12.48,5523.0
2020-04-22,12.28,12.31,12.275,12.31,5519.0
2020-04-23,12.235,12.48,12.235,12.48,2139.0
2020-04-24,12.365,12.375,12.36,12.36,807.0
2020-04-27,12.555,12.75,12.555,12.75,4251.0
2020-04-28,12.76,12.76,12.69,12.69,6600.0
2020-04-29,12.815,12.89,12.815,12.86,6186.0
2020-04-30,13.055,13.125,13.055,13.125,7506.0
2020-05-01,12.755,12.755,12.68,12.705,6849.0
2020-05-04,12.58,12.58,12.405,12.43,5445.0
2020-05-05,12.635,12.635,12.61,12.635,1793.0
2020-05-06,12.62,12.735,12.615,12.73,2903.0
2020-05-07,12.585,12.665,12.585,12.635,2538.0
2020-05-08,12.84,12.945,12.84,12.94,9192.0
2020-05-11,12.94,13.045,12.94,13.03,1625.0
2020-05-12,12.88,12.905,12.865,12.87,826.0
2020-05-13,12.715,12.755,12.705,12.755,1838.0
2020-05-14,12.535,12.535,12.525,12.535,5305.0
2020-05-15,12.64,12.645,12.585,12.635,16463.0
2020-05-18,12.705,12.785,12.7,12.755,24927.0
2020-05-19,13.03,13.045,13.02,13.045,3171.0
2020-05-20,12.965,13.015,12.965,13.015,2222.0
2020-05-21,13.085,13.085,13.08,13.08,2905.0
2020-05-22,13.085,13.085,12.895,12.895,2941.0
2020-05-25,12.895,13.13,12.895,13.11,7939.0
2020-05-26,13.28,13.35,13.28,13.35,9260.0
2020-05-27,13.27,13.38,13.255,13.375,5452.0
2020-05-28,13.515,13.53,13.41,13.51,6896.0
2020-05-29,13.42,13.47,13.42,13.455,2492.0
2020-06-01,13.465,13.53,13.465,13.485,14429.0
2020-06-02,13.525,13.575,13.49,13.57,9367.0
2020-06-03,13.72,13.765,13.72,13.765,5299.0
2020-06-04,13.84,13.875,13.84,13.875,2485.0
2020-06-05,13.85,13.955,13.85,13.955,6866.0
2020-06-09,14.15,14.27,14.15,14.255,8230.0
2020-06-10,14.21,14.25,14.21,14.25,2650.0
2020-06-11,14.035,14.065,13.905,13.905,3881.0
2020-06-12,13.42,13.58,13.42,13.58,19350.0
2020-06-15,13.4,13.4,13.365,13.4,4306.0
2020-06-16,13.765,13.865,13.765,13.82,9819.0
2020-06-17,13.88,13.885,13.815,13.865,4429.0
2020-06-18,13.755,13.82,13.69,13.795,10534.0
2020-06-19,13.84,13.87,13.81,13.87,6925.0
2020-06-22,13.7,13.795,13.7,13.775,12723.0
2020-06-23,13.94,13.94,13.885,13.895,4194.0
2020-06-24,13.93,13.955,13.89,13.93,8569.0
2020-06-25,13.68,13.68,13.54,13.62,4985.0
2020-06-26,13.715,13.79,13.715,13.79,17726.0
2020-06-29,13.27,13.525,13.27,13.455,3972.0
2020-06-30,13.695,13.695,13.665,13.695,1818.0
2020-07-01,13.685,13.745,13.68,13.68,2806.0
2020-07-02,13.72,13.815,13.72,13.8,3836.0
2020-07-03,13.925,13.925,13.855,13.87,1965.0
2020-07-06,13.925,14.075,13.925,14.075,3504.0
2020-07-07,14.16,14.16,14.04,14.07,5685.0
2020-07-08,13.975,14.02,13.96,13.975,18044.0
2020-07-09,14.055,14.085,14.025,14.05,5630.0
2020-07-10,13.97,13.97,13.84,13.865,18464.0
2020-07-13,14.115,14.19,14.115,14.19,1289.0
2020-07-14,14.01,14.01,13.98,14.005,3013.0
2020-07-15,14.23,14.255,14.21,14.245,3950.0
2020-07-16,14.26,14.26,14.21,14.225,1700.0
2020-07-17,14.21,14.225,14.19,14.19,3311.0
2020-07-20,14.195,14.235,14.195,14.23,1937.0
2020-07-21,14.39,14.43,14.365,14.43,1753.0
2020-07-22,14.385,14.435,14.345,14.345,2607.0
2020-07-23,14.365,14.415,14.365,14.41,3214.0
2020-07-24,14.32,14.32,14.205,14.205,1481.0
2020-07-27,14.2,14.205,14.19,14.2,3755.0
2020-07-28,14.3,14.3,14.255,14.255,8760.0
2020-07-29,14.23,14.23,14.165,14.17,2306.0
2020-07-30,14.275,14.3,14.255,14.255,2411.0
2020-07-31,14.215,14.235,14.2,14.2,2631.0
2020-08-03,14.245,14.245,14.185,14.205,2387.0
2020-08-04,14.32,14.375,14.32,14.35,15371.0
2020-08-05,14.385,14.415,14.365,14.39,5607.0
2020-08-06,14.445,14.475,14.44,14.475,2609.0
2020-08-07,14.48,14.485,14.445,14.475,1566.0
2020-08-10,14.51,14.58,14.51,14.58,8551.0
2020-08-11,14.57,14.625,14.57,14.605,13425.0
2020-08-12,14.555,14.555,14.555,14.555,5691.0
2020-08-13,14.755,14.775,14.73,14.76,4836.0
2020-08-14,14.74,14.755,14.74,14.755,2390.0
2020-08-17,14.685,14.71,14.67,14.71,2031.0
2020-08-18,14.755,14.755,14.735,14.75,6848.0
2020-08-19,14.755,14.78,14.755,14.775,3573.0
2020-08-20,14.69,14.69,14.595,14.6,3878.0
2020-08-21,14.74,14.76,14.715,14.76,2244.0
2020-08-24,14.78,14.79,14.75,14.79,2514.0
2020-08-25,14.98,14.99,14.98,14.98,5329.0
2020-08-26,14.935,14.96,14.935,14.96,6885.0
2020-08-27,14.96,15.075,14.96,15.035,2207.0
2020-08-28,15.095,15.15,15.095,15.095,2034.0
2020-08-31,15.175,15.18,15.165,15.165,4068.0
2020-09-01,15.065,15.095,15.065,15.095,4805.0
2020-09-02,15.165,15.21,15.145,15.21,8015.0
2020-09-03,15.34,15.34,15.31,15.31,6701.0
2020-09-04,14.875,14.9,14.845,14.855,5419.0
2020-09-07,14.73,14.74,14.72,14.74,6492.0
2020-09-08,14.87,14.875,14.82,14.87,3253.0
2020-09-09,14.665,14.665,14.49,14.56,9949.0
2020-09-10,14.805,14.805,14.76,14.79,8464.0
2020-09-11,14.62,14.685,14.62,14.685,7385.0
2020-09-14,14.705,14.75,14.685,14.75,3243.0
2020-09-15,14.735,14.79,14.735,14.78,5633.0
2020-09-16,14.83,14.89,14.83,14.87,3264.0
2020-09-17,14.755,14.76,14.65,14.67,11399.0
2020-09-18,14.73,14.73,14.66,14.695,4649.0
2020-09-21,14.615,14.615,14.57,14.57,2821.0
2020-09-22,14.41,14.41,14.325,14.325,10180.0
2020-09-23,14.44,14.52,14.44,14.52,3827.0
2020-09-24,14.205,14.255,14.18,14.18,2563.0
2020-09-25,14.295,14.32,14.28,14.285,12951.0
2020-09-28,14.475,14.51,14.465,14.51,5681.0
2020-09-29,14.685,14.705,14.67,14.705,3039.0
2020-09-30,14.65,14.65,14.51,14.51,1491.0
2020-10-01,14.695,14.725,14.695,14.72,2828.0
2020-10-02,14.665,14.69,14.665,14.665,1482.0
2020-10-05,14.705,14.715,14.705,14.715,1837.0
2020-10-06,14.805,14.85,14.805,14.825,6883.0
2020-10-07,14.675,14.705,14.675,14.695,355.0
2020-10-08,14.9,14.925,14.875,14.925,2212.0
2020-10-09,15.035,15.055,15.03,15.055,1252.0
2020-10-12,15.075,15.1,15.075,15.1,6159.0
2020-10-13,15.265,15.305,15.22,15.265,3247.0
2020-10-14,15.215,15.215,15.19,15.21,1992.0
2020-10-15,15.085,15.085,15.05,15.085,2870.0
2020-10-16,15.05,15.085,15.01,15.05,2081.0
2020-10-19,15.11,15.11,15.095,15.1,496.0
2020-10-20,15.1,15.1,14.92,14.94,1158.0
2020-10-21,14.995,15.01,14.95,15.01,8349.0
2020-10-22,14.775,14.805,14.765,14.78,5018.0
2020-10-23,14.95,14.95,14.89,14.9,1792.0
2020-10-26,14.96,14.96,14.875,14.89,1310.0
2020-10-27,14.685,14.74,14.685,14.735,14988.0
2020-10-28,14.56,14.57,14.56,14.57,2973.0
2020-10-29,14.3,14.34,14.3,14.34,5585.0
2020-10-30,14.245,14.245,14.19,14.225,784.0
2020-11-02,14.365,14.365,14.185,14.235,1873.0
2020-11-03,14.395,14.46,14.395,14.43,4722.0
2020-11-04,14.545,14.66,14.545,14.66,216.0
2020-11-05,14.89,15.005,14.89,15.005,1756.0
2020-11-06,15.065,15.12,15.03,15.03,4492.0
2020-11-09,15.385,15.385,15.385,15.385,2258.0
2020-11-10,15.37,15.385,15.2,15.2,34145.0
2020-11-11,15.375,15.405,15.37,15.37,2440.0
2020-11-12,15.485,15.485,15.4,15.425,2646.0
2020-11-13,15.395,15.395,15.325,15.33,1233.0
2020-11-16,15.33,15.33,15.33,15.33,0.0
2020-11-17,15.745,15.745,15.65,15.65,3420.0
2020-11-18,15.66,15.66,15.605,15.615,2030.0
2020-11-19,15.615,15.615,15.51,15.51,13267.0
2020-11-20,15.52,15.545,15.5,15.5,4217.0
2020-11-23,15.535,15.61,15.535,15.605,5659.0
2020-11-24,15.725,15.76,15.7,15.76,3783.0
2020-11-25,15.9,15.905,15.88,15.88,1625.0
2020-11-26,15.845,15.845,15.845,15.845,4072.0
2020-11-27,15.72,15.84,15.72,15.79,3503.0
2020-11-30,15.82,15.845,15.815,15.815,6666.0
2020-12-01,15.79,15.925,15.79,15.915,6319.0
2020-12-02,15.98,15.98,15.885,15.915,18352.0
2020-12-03,15.98,15.98,15.955,15.955,1192.0
2020-12-04,16.0,16.0,15.96,16.0,3108.0
2020-12-07,16.12,16.12,16.035,16.09,4798.0
2020-12-08,16.025,16.045,16.015,16.04,3810.0
2020-12-09,16.19,16.19,16.13,16.18,4636.0
2020-12-10,16.18,16.18,16.0,16.015,7234.0
2020-12-11,16.025,16.025,16.0,16.015,3509.0
2020-12-14,16.09,16.09,16.075,16.09,5547.0
2020-12-15,15.97,15.97,15.96,15.96,1971.0
2020-12-16,16.07,16.11,16.07,16.11,3568.0
2020-12-17,16.165,16.205,16.135,16.205,8287.0
2020-12-18,16.235,16.235,16.19,16.22,4254.0
2020-12-21,16.23,16.235,16.155,16.155,4991.0
2020-12-22,16.12,16.135,16.085,16.085,6554.0
2020-12-23,16.11,16.11,16.05,16.075,14573.0
2020-12-24,16.175,16.2,16.16,16.2,13629.0
2020-12-29,16.3,16.39,16.3,16.38,1398.0
2020-12-30,16.345,16.38,16.32,16.37,8581.0
2020-12-31,16.35,16.35,16.34,16.34,2369.0
2021-01-04,16.345,16.38,16.315,16.38,1686.0
2021-01-05,16.25,16.28,16.23,16.265,2936.0
2021-01-06,16.345,16.41,16.265,16.29,2917.0
2021-01-07,16.48,16.545,16.48,16.53,6282.0
2021-01-08,16.62,16.735,16.62,16.735,1488.0
2021-01-11,16.75,16.785,16.735,16.735,1348.0
2021-01-12,16.665,16.715,16.665,16.695,3808.0
2021-01-13,16.695,16.73,16.675,16.73,4904.0
2021-01-14,16.76,16.78,16.735,16.78,5528.0
2021-01-15,16.74,16.74,16.62,16.62,6204.0
2021-01-18,16.505,16.535,16.495,16.495,4462.0
2021-01-19,16.54,16.685,16.54,16.685,2649.0
2021-01-20,16.71,16.715,16.655,16.665,7372.0
2021-01-21,16.845,16.91,16.845,16.91,5101.0
2021-01-22,16.915,16.915,16.81,16.81,3024.0
2021-01-25,16.84,16.87,16.84,16.87,2404.0
2021-01-27,16.825,16.825,16.81,16.82,8806.0
2021-01-28,16.275,16.43,16.255,16.36,5616.0
2021-01-29,16.495,16.5,16.36,16.36,3308.0
2021-02-01,16.115,16.335,16.115,16.335,6730.0
2021-02-02,16.51,16.61,16.51,16.6,2950.0
2021-02-03,16.615,16.825,16.615,16.795,14057.0
2021-02-04,16.77,16.77,16.725,16.725,3993.0
2021-02-05,16.91,16.925,16.9,16.925,4375.0
2021-02-08,17.05,17.05,17.03,17.035,3860.0
2021-02-09,17.055,17.085,17.05,17.05,6578.0
2021-02-10,17.125,17.14,17.125,17.14,1391.0
2021-02-11,17.025,17.07,17.025,17.07,2673.0
2021-02-12,17.08,17.105,17.08,17.105,17575.0
2021-02-15,17.165,17.285,17.165,17.255,2828.0
2021-02-16,17.26,17.36,17.26,17.36,10299.0
2021-02-17,17.215,17.245,17.195,17.245,1937.0
2021-02-18,17.235,17.235,17.15,17.17,10572.0
2021-02-19,17.13,17.13,17.035,17.035,4882.0
2021-02-22,17.115,17.12,17.1,17.1,2354.0
2021-02-23,16.965,17.07,16.935,17.07,2708.0
2021-02-24,16.92,16.98,16.9,16.935,3639.0
2021-02-25,16.875,17.15,16.875,17.15,3842.0
2021-02-26,16.875,16.875,16.67,16.67,8294.0
2021-03-01,16.81,16.815,16.78,16.81,1159.0
2021-03-02,17.045,17.075,16.935,16.965,8726.0
2021-03-03,16.94,17.01,16.94,17.01,8379.0
2021-03-04,16.82,16.82,16.615,16.67,3553.0
2021-03-05,16.565,16.565,16.405,16.51,6314.0
2021-03-08,16.94,16.94,16.77,16.78,2293.0
2021-03-09,16.76,16.855,16.76,16.81,2617.0
2021-03-10,16.95,16.965,16.925,16.965,4843.0
2021-03-11,17.045,17.125,17.035,17.125,7300.0
2021-03-12,17.26,17.265,17.235,17.255,2683.0
2021-03-15,17.275,17.29,17.26,17.29,959.0
2021-03-16,17.35,17.375,17.345,17.345,3189.0
2021-03-17,17.38,17.38,17.335,17.335,4266.0
2021-03-18,17.38,17.47,17.38,17.425,9345.0
2021-03-19,17.22,17.235,17.195,17.235,5188.0
2021-03-22,17.185,17.185,17.145,17.17,4857.0
2021-03-23,17.28,17.28,17.22,17.24,2466.0
2021-03-24,17.195,17.195,17.1,17.115,2781.0
2021-03-25,17.075,17.075,17.06,17.07,1375.0
2021-03-26,17.215,17.22,17.165,17.22,6483.0
2021-03-29,17.39,17.39,17.305,17.335,5188.0
2021-03-30,17.355,17.4,17.355,17.4,6641.0
2021-03-31,17.37,17.37,17.355,17.37,4105.0
2021-04-01,17.43,17.44,17.39,17.425,3208.0
2021-04-06,17.74,17.74,17.715,17.735,1708.0
2021-04-07,17.785,17.785,17.75,17.77,8039.0
2021-04-08,17.805,17.805,17.805,17.805,533.0
2021-04-09,17.885,17.9,17.875,17.885,3781.0
2021-04-12,17.9,17.92,17.9,17.905,6027.0
2021-04-13,17.93,17.955,17.925,17.93,3928.0
2021-04-14,17.955,18.01,17.955,18.01,4767.0
2021-04-15,17.995,17.995,17.93,17.945,31939.0
2021-04-16,18.065,18.095,18.055,18.065,4236.0
2021-04-19,18.105,18.14,18.105,18.14,6281.0
2021-04-20,18.135,18.135,18.04,18.085,2417.0
2021-04-21,17.85,17.875,17.82,17.835,6371.0
2021-04-22,18.205,18.205,18.01,18.055,5395.0
2021-04-23,17.98,17.98,17.94,17.965,10024.0
2021-04-26,18.055,18.09,18.055,18.09,7651.0
2021-04-27,18.09,18.15,18.09,18.15,6331.0
2021-04-28,18.13,18.14,18.095,18.14,6658.0
2021-04-29,18.195,18.195,18.155,18.195,4171.0
2021-04-30,18.285,18.285,18.085,18.115,3501.0
2021-05-03,18.36,18.36,18.08,18.105,2787.0
2021-05-04,18.035,18.08,18.035,18.08,3278.0
2021-05-05,18.005,18.015,17.99,18.015,2188.0
2021-05-06,18.01,18.025,18.0,18.015,652.0
2021-05-07,18.15,18.185,18.15,18.15,2278.0
2021-05-10,18.3,18.315,18.27,18.31,10477.0
2021-05-11,18.06,18.06,17.955,17.955,4376.0
2021-05-12,17.865,17.865,17.76,17.855,10738.0
2021-05-13,17.645,17.67,17.61,17.61,7764.0
2021-05-14,17.58,17.865,17.58,17.865,9800.0
2021-05-17,17.995,18.0,17.98,17.995,9238.0
2021-05-18,18.08,18.08,18.045,18.06,2423.0
2021-05-19,17.875,17.875,17.835,17.835,1511.0
2021-05-20,17.885,17.885,17.835,17.865,2797.0
2021-05-21,18.045,18.08,18.01,18.055,6384.0
2021-05-24,18.07,18.085,18.07,18.085,3748.0
2021-05-25,18.205,18.225,18.195,18.225,3071.0
2021-05-26,18.21,18.225,18.185,18.185,7676.0
2021-05-27,18.265,18.265,18.135,18.18,2291.0
2021-05-28,18.265,18.29,18.265,18.29,4205.0
2021-05-31,18.29,18.295,18.255,18.265,4066.0
2021-06-01,18.185,18.255,18.185,18.255,2841.0
2021-06-02,18.25,18.295,18.25,18.29,8826.0
2021-06-03,18.355,18.355,18.325,18.335,3815.0
2021-06-04,18.185,18.245,18.185,18.24,5614.0
2021-06-07,18.325,18.36,18.325,18.34,1149.0
2021-06-08,18.425,18.43,18.37,18.405,5726.0
2021-06-09,18.405,18.415,18.39,18.39,3670.0
2021-06-10,18.37,18.4,18.37,18.38,4567.0
2021-06-11,18.455,18.455,18.425,18.455,5940.0
2021-06-15,18.545,18.59,18.545,18.56,8174.0
2021-06-16,18.55,18.55,18.52,18.52,2503.0
2021-06-17,18.455,18.455,18.365,18.365,10554.0
2021-06-18,18.495,18.505,17.94,17.94,70333.0
2021-06-21,17.835,18.135,17.835,18.045,8439.0
2021-06-22,18.4,18.425,18.39,18.39,7587.0
2021-06-23,18.485,18.5,18.485,18.5,2907.0
2021-06-24,18.445,18.485,18.445,18.48,8962.0
2021-06-25,18.54,18.575,18.54,18.57,6136.0
2021-06-28,18.615,18.615,18.585,18.585,6821.0
2021-06-29,18.55,18.55,18.515,18.535,4265.0
2021-06-30,18.57,18.61,18.57,18.6,8292.0
2021-07-01,18.635,18.635,18.6,18.605,3751.0
2021-07-02,18.6,18.705,18.6,18.68,2428.0
2021-07-05,18.765,18.765,18.745,18.745,1555.0
2021-07-06,18.805,18.825,18.78,18.8,50874.0
2021-07-07,18.745,18.775,18.745,18.745,3343.0
2021-07-08,18.8,18.82,18.765,18.765,4995.0
2021-07-09,18.725,18.725,18.56,18.57,5316.0
2021-07-12,18.84,18.845,18.8,18.805,3809.0
2021-07-13,18.945,18.945,18.905,18.905,4958.0
2021-07-14,18.93,18.93,18.87,18.885,7723.0
2021-07-15,18.885,18.885,18.84,18.86,5648.0
2021-07-16,18.825,18.825,18.745,18.765,13355.0
2021-07-19,18.84,18.84,18.575,18.62,9537.0
2021-07-20,18.435,18.505,18.415,18.415,11396.0
2021-07-21,18.695,18.705,18.615,18.655,5732.0
2021-07-22,18.845,18.85,18.805,18.815,10177.0
2021-07-23,19.03,19.03,18.905,18.905,7567.0
2021-07-26,19.015,19.015,18.965,18.995,2667.0
2021-07-27,19.05,19.065,19.015,19.035,11147.0
2021-07-28,18.97,18.97,18.9,18.95,1622.0
2021-07-29,18.965,18.965,18.93,18.95,4058.0
2021-07-30,18.89,18.92,18.88,18.9,2494.0
2021-08-02,18.955,19.07,18.955,19.05,3619.0
2021-08-03,19.08,19.08,18.945,19.01,4251.0
2021-08-04,19.07,19.095,19.07,19.095,6103.0
2021-08-05,19.1,19.1,19.07,19.08,2332.0
2021-08-06,19.15,19.15,19.115,19.115,3736.0
2021-08-09,19.16,19.16,19.1,19.11,7092.0
2021-08-10,19.175,19.175,19.12,19.17,5746.0
2021-08-11,19.2,19.2,19.16,19.2,4584.0
2021-08-12,19.245,19.245,19.2,19.225,7215.0
2021-08-13,19.245,19.295,19.245,19.265,7001.0
2021-08-16,19.245,19.255,19.225,19.255,11239.0
2021-08-17,19.285,19.285,19.22,19.22,12645.0
2021-08-18,19.18,19.225,19.18,19.225,1386.0
2021-08-19,19.05,19.05,18.99,19.015,5315.0
2021-08-20,19.015,19.03,18.93,18.93,4736.0
2021-08-23,19.17,19.21,19.17,19.19,2379.0
2021-08-24,19.345,19.345,19.34,19.345,3483.0
2021-08-25,19.36,19.36,19.285,19.285,8526.0
2021-08-26,19.32,19.335,19.305,19.335,6490.0
2021-08-27,19.275,19.3,19.265,19.29,2531.0
2021-08-30,19.36,19.42,19.36,19.42,3878.0
2021-08-31,19.465,19.535,19.43,19.535,2968.0
2021-09-01,19.545,19.545,19.46,19.525,2049.0
2021-09-02,19.525,19.525,19.445,19.485,5513.0
2021-09-03,19.53,19.605,19.53,19.605,1772.0
2021-09-06,19.635,19.635,19.545,19.59,4880.0
2021-09-07,19.615,19.63,19.615,19.63,4530.0
2021-09-08,19.63,19.63,19.53,19.545,4178.0
2021-09-09,19.53,19.53,19.41,19.41,5177.0
2021-09-10,19.44,19.48,19.425,19.48,6344.0
2021-09-13,19.34,19.37,19.325,19.335,3489.0
2021-09-14,19.405,19.41,19.38,19.38,3563.0
2021-09-15,19.425,19.425,19.285,19.305,8502.0
2021-09-16,19.35,19.37,19.325,19.36,2439.0
2021-09-17,19.425,19.425,19.35,19.385,1209.0
2021-09-20,19.275,19.275,19.035,19.035,7038.0
2021-09-21,18.95,18.99,18.925,18.985,4922.0
2021-09-22,18.885,18.975,18.87,18.97,5076.0
2021-09-23,19.135,19.155,19.135,19.155,2747.0
2021-09-24,19.27,19.275,19.265,19.265,2508.0
2021-09-27,19.265,19.37,19.265,19.36,4941.0
2021-09-28,19.32,19.32,19.155,19.22,8970.0
2021-09-29,18.83,18.9,18.83,18.89,4173.0
2021-09-30,18.91,18.975,18.91,18.93,7363.0
2021-10-01,18.65,18.65,18.535,18.59,8207.0
2021-10-04,18.755,18.755,18.715,18.74,4342.0
2021-10-05,18.59,18.59,18.495,18.58,7386.0
2021-10-06,18.735,18.735,18.595,18.595,6111.0
2021-10-07,18.805,18.85,18.805,18.85,3408.0
2021-10-08,18.925,18.97,18.925,18.945,2884.0
2021-10-11,18.865,18.91,18.805,18.91,6205.0
2021-10-12,18.9,18.9,18.715,18.745,23621.0
2021-10-13,18.775,18.8,18.775,18.8,3308.0
2021-10-14,18.715,18.965,18.58,18.965,3621.0
2021-10-15,19.17,19.24,19.14,19.225,1243.0
2021-10-18,19.26,19.285,19.26,19.285,4578.0
2021-10-19,19.305,19.34,19.3,19.34,23930.0
2021-10-20,19.45,19.47,19.44,19.46,3728.0
2021-10-21,19.48,19.485,19.46,19.46,1935.0
2021-10-22,19.49,19.53,19.49,19.525,3741.0
2021-10-25,19.515,19.535,19.485,19.535,3199.0
2021-10-26,19.635,19.65,19.61,19.615,22185.0
2021-10-27,19.655,19.655,19.61,19.615,4663.0
2021-10-28,19.635,19.635,19.515,19.565,14084.0
2021-10-29,19.57,19.63,19.57,19.61,8044.0
2021-11-01,19.71,19.795,19.71,19.765,7251.0
2021-11-02,19.775,19.775,19.72,19.72,4870.0
2021-11-03,19.785,19.82,19.785,19.805,2496.0
2021-11-04,19.945,19.97,19.945,19.97,3891.0
2021-11-05,20.0,20.035,20.0,20.035,6248.0
2021-11-08,20.035,20.035,20.005,20.025,4620.0
2021-11-09,20.045,20.045,20.02,20.03,2011.0
2021-11-10,19.97,20.02,19.925,19.95,4913.0
2021-11-11,19.9,19.905,19.875,19.88,3778.0
2021-11-12,19.99,19.99,19.965,19.99,4636.0
2021-11-15,20.13,20.13,20.085,20.085,4533.0
2021-11-16,20.085,20.125,20.085,20.105,1862.0
2021-11-17,20.105,20.15,20.105,20.145,3698.0
2021-11-18,20.115,20.125,20.09,20.125,2120.0
2021-11-19,20.145,20.22,20.145,20.22,2227.0
2021-11-22,20.13,20.16,20.095,20.16,3466.0
2021-11-23,20.005,20.035,19.98,20.02,4462.0
2021-11-24,20.0,20.0,19.95,19.95,4568.0
2021-11-25,20.025,20.09,20.025,20.09,2834.0
2021-11-26,20.18,20.18,19.785,19.825,5307.0
2021-11-29,19.235,19.755,19.235,19.71,6760.0
2021-11-30,19.8,19.805,19.73,19.775,2814.0
2021-12-01,19.585,19.585,19.425,19.525,3252.0
2021-12-02,19.26,19.3,19.215,19.27,4527.0
2021-12-03,19.405,19.44,19.3,19.44,6671.0
2021-12-06,19.3,19.385,19.3,19.385,1288.0
2021-12-07,19.525,19.59,19.51,19.59,2603.0
2021-12-08,19.91,19.98,19.9,19.95,6600.0
2021-12-09,19.92,19.95,19.91,19.94,10427.0
2021-12-10,19.84,19.84,19.765,19.79,1899.0
2021-12-13,19.97,19.98,19.945,19.98,5153.0
2021-12-14,19.775,19.775,19.74,19.775,4718.0
2021-12-15,19.65,19.65,19.615,19.615,3685.0
2021-12-16,19.9,19.93,19.855,19.855,4791.0
2021-12-17,19.78,19.78,19.78,19.78,8333.0
2021-12-20,19.715,19.715,19.37,19.515,8555.0
2021-12-21,19.44,19.53,19.44,19.53,5606.0
2021-12-22,19.38,19.71,19.38,19.71,6964.0
2021-12-23,19.885,19.91,19.865,19.865,11582.0
2021-12-24,19.68,19.96,19.68,19.96,18.0
2021-12-29,20.26,20.26,20.21,20.24,4804.0
2021-12-30,20.23,20.23,20.215,20.215,4724.0
2021-12-31,20.315,20.315,20.135,20.155,896.0
2022-01-04,20.295,20.295,20.25,20.25,571.0
2022-01-05,20.255,20.255,20.2,20.22,3319.0
2022-01-06,19.88,19.92,19.825,19.825,1351.0
2022-01-07,19.94,19.94,19.9,19.91,4248.0
2022-01-10,19.8,19.84,19.735,19.84,6276.0
2022-01-11,19.75,19.78,19.75,19.775,3335.0
2022-01-12,19.93,19.99,19.93,19.99,3777.0
2022-01-13,19.99,20.02,19.98,20.005,2069.0
2022-01-14,19.73,19.735,19.715,19.73,3084.0
2022-01-17,19.86,19.86,19.68,19.715,8076.0
2022-01-18,19.73,19.8,19.67,19.675,5991.0
2022-01-19,19.39,19.445,19.36,19.37,7393.0
2022-01-20,19.32,19.35,19.295,19.35,3032.0
2022-01-21,19.17,19.17,18.97,19.025,3788.0
2022-01-24,18.615,18.92,18.61,18.91,6475.0
2022-01-25,18.72,18.72,18.51,18.535,3471.0
2022-01-27,18.57,18.57,18.195,18.275,20842.0
2022-01-28,18.535,18.555,18.465,18.535,10166.0
2022-01-31,18.825,18.83,18.685,18.83,7970.0
2022-02-01,18.83,19.11,18.83,19.065,13407.0
2022-02-02,19.365,19.38,19.335,19.38,3809.0
2022-02-03,19.26,19.26,19.16,19.18,3533.0
2022-02-04,19.225,19.225,19.08,19.155,6824.0
2022-02-07,19.005,19.07,18.985,19.05,5933.0
2022-02-08,19.015,19.03,18.99,19.015,4897.0
2022-02-09,19.135,19.2,19.135,19.2,2344.0
2022-02-10,19.425,19.425,19.325,19.37,11603.0
2022-02-11,19.05,19.065,19.025,19.045,6686.0
2022-02-14,18.765,18.78,18.735,18.735,7781.0
2022-02-15,18.725,18.725,18.64,18.695,5679.0
2022-02-16,18.92,18.965,18.92,18.955,15647.0
2022-02-17,19.005,19.005,18.845,18.845,11271.0
2022-02-18,18.58,18.705,18.58,18.67,1457.0
2022-02-21,18.435,18.58,18.39,18.57,6235.0
2022-02-22,18.26,18.26,18.11,18.11,8616.0
2022-02-23,18.38,18.405,18.37,18.37,4381.0
2022-02-24,17.95,17.955,17.615,17.635,11326.0
2022-02-25,18.07,18.13,18.06,18.13,5051.0
2022-02-28,18.115,18.21,18.02,18.1,16383.0
2022-03-01,18.45,18.45,18.415,18.45,2048.0
2022-03-02,18.18,18.19,18.145,18.16,3002.0
2022-03-03,18.31,18.37,18.31,18.37,3965.0
2022-03-04,18.18,18.18,17.915,18.015,6439.0
2022-03-07,17.78,17.78,17.58,17.635,3492.0
2022-03-08,17.35,17.45,17.33,17.34,11747.0
2022-03-09,17.415,17.425,17.34,17.415,3693.0
2022-03-10,17.83,17.89,17.83,17.84,4201.0
2022-03-11,17.77,17.77,17.645,17.665,4361.0
2022-03-14,17.3,17.685,17.3,17.665,3273.0
2022-03-15,17.68,17.68,17.52,17.59,7204.0
2022-03-16,17.85,17.86,17.785,17.86,4407.0
2022-03-17,18.34,18.345,18.29,18.345,5265.0
2022-03-18,18.4,18.41,18.38,18.41,4840.0
2022-03-21,18.68,18.685,18.675,18.68,5258.0
2022-03-22,18.68,18.68,18.61,18.65,2422.0
2022-03-23,18.87,18.94,18.865,18.94,9460.0
2022-03-24,18.63,18.72,18.63,18.72,5516.0
2022-03-25,18.84,18.875,18.84,18.86,4333.0
2022-03-28,18.84,18.865,18.825,18.845,9827.0
2022-03-29,19.155,19.155,19.025,19.045,15204.0
2022-03-30,19.285,19.295,19.235,19.245,5493.0
2022-03-31,19.26,19.26,19.14,19.18,14403.0
2022-04-01,18.94,18.97,18.92,18.95,2917.0
2022-04-04,18.94,18.94,18.92,18.93,3417.0
2022-04-05,19.07,19.115,19.07,19.115,11686.0
2022-04-06,19.03,19.03,18.86,18.93,29372.0
2022-04-07,18.63,18.63,18.58,18.595,3349.0
2022-04-08,18.755,18.78,18.735,18.765,10010.0
2022-04-11,18.63,18.67,18.59,18.61,3080.0
2022-04-12,18.35,18.365,18.33,18.33,2988.0
2022-04-13,18.385,18.455,18.385,18.455,14003.0
2022-04-14,18.555,18.61,18.535,18.61,6898.0
2022-04-19,18.34,18.36,18.34,18.36,4416.0
2022-04-20,18.51,18.555,18.475,18.535,2823.0
2022-04-21,18.66,18.695,18.62,18.695,1610.0
2022-04-22,18.425,18.425,18.26,18.325,3862.0
2022-04-26,17.99,18.075,17.99,18.06,1244.0
2022-04-27,17.62,17.625,17.475,17.6,19461.0
2022-04-28,17.385,17.735,17.355,17.725,7453.0
2022-04-29,17.935,17.965,17.935,17.965,4468.0
2022-05-02,17.57,17.57,17.445,17.51,3455.0
2022-05-03,17.58,17.625,17.58,17.61,1803.0
2022-05-04,17.62,17.64,17.595,17.61,9672.0
2022-05-05,17.99,18.005,17.935,18.005,11010.0
2022-05-06,17.365,17.415,17.355,17.37,4102.0
2022-05-09,17.06,17.06,17.0,17.0,10694.0
2022-05-10,16.58,16.815,16.58,16.815,2336.0
2022-05-11,16.78,16.835,16.73,16.825,33928.0
2022-05-12,16.615,16.615,16.43,16.45,9889.0
2022-05-13,16.575,16.69,16.575,16.665,8972.0
2022-05-16,17.0,17.0,16.815,16.82,3069.0
2022-05-17,16.89,16.925,16.875,16.925,3020.0
2022-05-18,17.085,17.12,17.085,17.095,2832.0
2022-05-19,16.535,16.58,16.46,16.56,2730.0
2022-05-20,16.58,16.655,16.575,16.655,4380.0
2022-05-23,16.765,16.765,16.67,16.72,3336.0
2022-05-24,16.7,16.79,16.655,16.655,4097.0
2022-05-25,16.715,16.76,16.715,16.725,912.0
2022-05-26,16.785,16.83,16.74,16.74,12999.0
2022-05-27,17.01,17.035,17.0,17.035,12999.0
2022-05-30,17.455,17.52,17.45,17.52,2980.0
2022-05-31,17.43,17.475,17.43,17.465,4176.0
2022-06-01,17.48,17.48,17.37,17.37,3569.0
2022-06-02,17.24,17.24,17.185,17.21,3250.0
2022-06-03,17.48,17.555,17.48,17.555,7485.0
2022-06-06,17.325,17.365,17.32,17.365,2300.0
2022-06-07,17.28,17.28,17.22,17.225,4721.0
2022-06-08,17.425,17.43,17.385,17.415,3170.0
2022-06-09,17.245,17.305,17.245,17.29,4831.0
2022-06-10,17.04,17.04,16.915,16.955,7635.0
2022-06-14,16.035,16.075,15.63,16.065,8497.0
2022-06-15,15.87,15.87,15.805,15.81,8107.0
2022-06-16,16.185,16.185,16.075,16.075,8280.0
2022-06-17,15.475,15.705,15.475,15.69,13872.0
2022-06-20,15.68,15.725,15.625,15.665,16939.0
2022-06-21,15.825,15.91,15.825,15.855,2594.0
2022-06-22,15.9,15.93,15.825,15.835,5569.0
2022-06-23,15.995,15.995,15.88,15.955,16382.0
2022-06-24,16.1,16.25,16.1,16.22,6700.0
2022-06-27,16.52,16.665,16.5,16.64,11822.0
2022-06-28,16.685,16.685,16.43,16.595,40749.0
2022-06-29,16.41,16.41,16.205,16.27,8210.0
2022-06-30,16.15,16.15,15.95,15.95,17484.0
2022-07-01,16.0,16.04,15.67,15.695,12777.0
2022-07-04,16.015,16.065,15.99,16.065,8048.0
2022-07-05,16.18,16.23,16.155,16.215,4015.0
2022-07-06,16.31,16.32,16.165,16.22,15877.0
2022-07-07,16.33,16.385,16.27,16.37,8217.0
2022-07-08,16.605,16.605,16.42,16.425,14568.0
2022-07-11,16.49,16.49,16.375,16.4,1711.0
2022-07-12,16.46,16.46,16.22,16.245,5791.0
2022-07-13,16.245,16.265,16.215,16.255,6183.0
2022-07-14,16.14,16.155,16.05,16.09,17595.0
2022-07-15,16.22,16.22,16.035,16.075,12243.0
2022-07-18,16.345,16.42,16.33,16.42,3176.0
2022-07-19,16.27,16.305,16.23,16.285,10815.0
2022-07-20,16.41,16.83,16.41,16.81,122062.0
2022-07-21,16.73,16.745,16.69,16.73,4268.0
2022-07-22,16.845,16.88,16.83,16.845,10449.0
2022-07-25,16.86,16.88,16.73,16.78,10399.0
2022-07-26,16.845,16.845,16.73,16.755,57642.0
2022-07-27,16.83,16.83,16.695,16.77,26179.0
2022-07-28,16.935,16.95,16.895,16.95,43868.0
2022-07-29,16.92,17.215,16.92,17.205,6660.0
2022-08-01,17.36,17.36,17.23,17.265,25010.0
2022-08-02,17.19,17.215,17.165,17.2,9851.0
2022-08-03,17.165,17.225,17.075,17.15,12737.0
2022-08-04,17.395,17.45,17.395,17.445,19530.0
2022-08-05,17.495,17.55,17.46,17.535,8469.0
2022-08-08,17.43,17.495,17.405,17.495,5922.0
2022-08-09,17.61,17.61,17.45,17.45,6381.0
2022-08-10,17.47,17.47,17.305,17.305,3061.0
2022-08-11,17.665,17.74,17.665,17.73,19921.0
2022-08-12,17.79,17.79,17.68,17.7,8530.0
2022-08-15,17.805,17.885,17.805,17.83,3641.0
2022-08-16,17.955,17.975,17.93,17.975,27048.0
2022-08-17,18.01,18.025,17.96,18.02,18552.0
2022-08-18,17.83,17.845,17.79,17.805,4303.0
2022-08-19,17.88,17.88,17.795,17.795,7155.0
2022-08-22,17.93,17.93,17.525,17.535,21807.0
2022-08-23,17.445,17.445,17.23,17.24,10028.0
2022-08-24,17.295,17.295,17.13,17.18,3990.0
2022-08-25,17.295,17.295,17.215,17.255,11080.0
2022-08-26,17.255,17.45,17.255,17.435,25337.0
2022-08-29,16.83,16.83,16.72,16.77,7639.0
2022-08-30,16.885,16.885,16.78,16.87,8871.0
2022-08-31,16.715,16.79,16.68,16.77,22088.0
2022-09-01,16.565,16.575,16.41,16.41,7261.0
2022-09-02,16.525,16.54,16.485,16.49,2342.0
2022-09-05,16.435,16.435,16.385,16.4,4699.0
2022-09-06,16.51,16.51,16.46,16.47,33089.0
2022-09-07,16.475,16.475,16.28,16.345,9126.0
2022-09-08,16.63,16.675,16.605,16.625,9464.0
2022-09-09,16.78,16.79,16.765,16.78,2235.0
2022-09-12,17.015,17.025,16.975,16.995,3932.0
2022-09-13,17.215,17.23,17.165,17.23,9090.0
2022-09-14,16.665,16.665,16.525,16.56,24337.0
2022-09-15,16.68,16.68,16.535,16.575,6009.0
2022-09-16,16.395,16.395,16.27,16.305,5700.0
2022-09-19,16.375,16.375,16.225,16.23,2891.0
2022-09-20,16.395,16.4,16.335,16.4,8118.0
2022-09-21,16.27,16.27,16.155,16.19,6860.0
2022-09-23,15.785,15.785,15.69,15.73,4819.0
2022-09-26,15.49,15.5,15.385,15.4,7759.0
2022-09-27,15.41,15.475,15.41,15.45,19467.0
2022-09-28,15.065,15.305,15.065,15.22,7561.0
2022-09-29,15.6,15.6,15.51,15.555,4824.0
2022-09-30,15.415,15.415,15.22,15.27,4533.0
2022-10-03,15.195,15.195,14.975,15.075,7553.0
2022-10-04,15.395,15.59,15.395,15.565,5428.0
2022-10-05,15.835,15.835,15.67,15.755,25221.0
2022-10-06,15.83,15.945,15.83,15.925,9784.0
2022-10-07,15.63,15.73,15.63,15.705,1683.0
2022-10-10,15.13,15.19,15.12,15.145,4737.0
2022-10-11,15.105,15.18,15.105,15.115,1847.0
2022-10-12,15.14,15.14,15.005,15.09,6230.0
2022-10-13,14.965,14.99,14.935,14.95,28528.0
2022-10-14,15.23,15.36,15.23,15.305,15472.0
2022-10-17,15.05,15.075,14.785,15.065,5590.0
2022-10-18,15.485,15.615,15.425,15.615,8056.0
2022-10-19,15.645,15.695,15.615,15.665,12131.0
2022-10-20,15.375,15.375,15.27,15.325,3983.0
2022-10-21,15.295,15.32,15.26,15.31,6223.0
2022-10-24,15.68,15.72,15.565,15.565,5482.0
2022-10-25,15.72,15.77,15.695,15.72,4072.0
2022-10-26,15.875,15.92,15.86,15.92,24490.0
2022-10-27,15.965,15.965,15.9,15.965,35798.0
2022-10-28,15.76,15.78,15.705,15.77,21728.0
2022-10-31,16.08,16.13,16.075,16.115,2498.0
2022-11-01,16.025,16.115,16.025,16.055,11651.0
2022-11-02,16.0,16.04,15.96,16.04,13679.0
2022-11-03,15.645,15.715,15.6,15.715,18255.0
2022-11-04,15.485,15.54,15.435,15.54,4990.0
2022-11-07,15.58,15.68,15.565,15.67,11132.0
2022-11-08,15.9,15.91,15.835,15.87,10062.0
2022-11-09,15.92,15.965,15.92,15.965,11990.0
2022-11-10,15.735,15.755,15.69,15.73,13772.0
2022-11-11,16.535,16.535,16.475,16.5,6765.0
2022-11-14,16.585,16.665,16.585,16.665,3996.0
2022-11-15,16.695,16.695,16.565,16.64,4494.0
2022-11-16,16.675,16.675,16.585,16.6,4663.0
2022-11-17,16.55,16.56,16.47,16.535,7072.0
2022-11-18,17.23,17.265,16.435,16.435,7342.0
2022-11-21,16.5,16.535,16.475,16.475,3936.0
2022-11-22,16.565,16.565,16.5,16.51,4591.0
2022-11-23,16.65,16.68,16.63,16.63,3677.0
2022-11-24,16.745,16.81,16.745,16.795,13218.0
2022-11-25,16.78,16.82,16.78,16.82,16733.0
2022-11-28,16.695,16.745,16.675,16.705,14644.0
2022-11-29,16.6,16.64,16.55,16.64,1442.0
2022-11-30,16.55,16.575,16.515,16.575,9012.0
2022-12-01,16.97,16.97,16.945,16.97,4393.0
2022-12-02,16.95,16.95,16.875,16.91,5577.0
2022-12-05,16.95,16.95,16.835,16.895,5750.0
2022-12-06,16.715,16.74,16.675,16.73,5923.0
2022-12-07,16.795,16.795,16.49,16.5,5694.0
2022-12-08,16.475,16.475,16.395,16.47,7786.0
2022-12-09,16.535,16.59,16.525,16.575,9245.0
2022-12-12,16.515,16.515,16.46,16.515,1429.0
2022-12-13,16.705,16.705,16.63,16.63,1999.0
2022-12-14,16.795,16.86,16.795,16.835,1538.0
2022-12-15,16.895,16.895,16.755,16.755,7580.0
2022-12-16,16.45,16.45,16.335,16.375,10511.0
2022-12-19,16.285,16.285,16.18,16.195,4556.0
2022-12-20,16.04,16.08,15.845,15.845,5443.0
2022-12-21,16.115,16.115,16.07,16.075,3134.0
2022-12-22,16.1,16.345,16.1,16.345,8017.0
2022-12-23,16.205,16.205,16.055,16.14,8309.0
2022-12-28,16.17,16.17,16.035,16.035,5380.0
2022-12-29,15.965,15.965,15.92,15.96,14892.0
2022-12-30,16.165,16.18,16.155,16.165,782.0
2023-01-03,16.17,16.19,16.08,16.15,2538.0
2023-01-04,16.14,16.195,16.1,16.195,13885.0
2023-01-05,16.27,16.285,16.24,16.245,14762.0
2023-01-06,16.255,16.255,16.165,16.18,5509.0
2023-01-09,16.42,16.445,16.375,16.395,21597.0
2023-01-10,16.4,16.4,16.305,16.305,582.0
2023-01-11,16.45,16.5,16.45,16.47,1618.0
2023-01-12,16.625,16.665,16.625,16.665,1049.0
2023-01-13,16.715,17.0,16.65,17.0,4727.0
2023-01-16,16.79,16.81,16.74,16.77,1698.0
2023-01-17,16.77,16.795,16.72,16.72,1824.0
2023-01-18,16.745,16.91,16.745,16.845,25521.0
2023-01-19,16.675,16.68,16.63,16.63,8550.0
2023-01-20,16.59,16.59,16.55,16.59,2307.0
2023-01-23,16.78,16.805,16.755,16.77,4922.0
2023-01-24,16.975,16.995,16.95,16.995,5243.0
2023-01-25,16.96,17.23,16.575,16.665,5507.0
2023-01-27,17.025,17.09,17.025,17.075,24291.0
2023-01-30,17.09,17.09,17.06,17.06,6510.0
2023-01-31,17.085,17.085,16.925,16.935,8585.0
2023-02-01,17.115,17.15,17.09,17.09,5873.0
2023-02-02,17.315,17.36,17.28,17.345,1151.0
2023-02-03,17.45,17.5,17.435,17.495,5647.0
2023-02-06,17.42,17.435,17.36,17.37,6028.0
2023-02-07,17.355,17.385,17.335,17.335,4795.0
2023-02-08,17.45,17.52,17.45,17.52,4695.0
2023-02-09,17.385,17.405,17.345,17.405,7945.0
2023-02-10,17.295,17.295,17.2,17.2,2597.0
2023-02-13,17.225,17.225,17.125,17.125,2363.0
2023-02-14,17.395,17.42,17.355,17.36,5828.0
2023-02-15,17.38,17.41,17.305,17.305,679.0
2023-02-16,17.475,17.55,17.46,17.535,7730.0
2023-02-17,17.32,17.32,17.245,17.28,7480.0
2023-02-20,17.32,17.32,17.245,17.295,3738.0
2023-02-21,17.28,17.28,17.225,17.23,2663.0
2023-02-22,17.035,17.04,16.995,17.0,11621.0
2023-02-23,17.05,17.075,16.995,17.075,16160.0
2023-02-24,17.075,17.075,17.025,17.065,16341.0
2023-02-27,16.895,16.945,16.87,16.905,10752.0
2023-02-28,16.97,17.0,16.96,16.975,12875.0
2023-03-01,16.91,16.935,16.87,16.895,3315.0
2023-03-02,16.885,16.885,16.77,16.77,7056.0
2023-03-03,16.92,16.975,16.92,16.96,3339.0
2023-03-06,17.165,17.2,17.155,17.2,2063.0
2023-03-07,17.165,17.23,17.165,17.215,1786.0
2023-03-08,17.015,17.035,16.995,17.01,1355.0
2023-03-09,17.065,17.065,17.01,17.01,3796.0
2023-03-10,16.795,16.795,16.65,16.655,15613.0
2023-03-13,16.56,16.665,16.41,16.615,24393.0
2023-03-14,16.395,16.425,16.33,16.41,12040.0
2023-03-15,16.56,16.655,16.56,16.6,12949.0
2023-03-16,16.51,16.56,16.435,16.54,7730.0
2023-03-17,16.74,16.78,16.715,16.78,7244.0
2023-03-20,16.64,16.665,16.55,16.55,7305.0
2023-03-21,16.705,16.74,16.695,16.695,3069.0
2023-03-22,16.885,16.925,16.88,16.92,4424.0
2023-03-23,16.705,16.72,16.68,16.72,17060.0
2023-03-24,16.705,16.765,16.705,16.765,7170.0
2023-03-27,16.87,16.87,16.82,16.83,3983.0
2023-03-28,16.86,16.86,16.835,16.86,13422.0
2023-03-29,16.81,16.87,16.805,16.87,3000.0
2023-03-30,17.01,17.06,16.985,17.06,10571.0
2023-03-31,17.2,17.225,17.165,17.225,6871.0
2023-04-03,17.29,17.32,17.27,17.27,4812.0
2023-04-04,17.385,17.405,17.36,17.395,5741.0
2023-04-05,17.395,17.395,17.265,17.295,8568.0
2023-04-06,17.23,17.23,17.155,17.155,6970.0
2023-04-11,17.36,17.395,17.335,17.38,5727.0
2023-04-12,17.405,17.405,17.315,17.37,7000.0
2023-04-13,17.33,17.335,17.295,17.295,3728.0
2023-04-14,17.64,17.64,17.47,17.47,11253.0
2023-04-17,17.5,17.535,17.495,17.5,3124.0
2023-04-18,17.565,17.565,17.52,17.525,21862.0
2023-04-19,17.56,17.565,17.525,17.55,12191.0
2023-04-20,17.535,17.565,17.52,17.535,8882.0
2023-04-21,17.5,17.525,17.5,17.51,1281.0
2023-04-24,17.525,17.535,17.5,17.5,5304.0
2023-04-26,17.535,17.535,17.335,17.37,4061.0
2023-04-27,17.305,17.345,17.27,17.345,22288.0
2023-04-28,17.52,17.55,17.51,17.52,10090.0
2023-05-01,17.725,17.725,17.65,17.705,8530.0
2023-05-02,17.665,17.68,17.65,17.65,10429.0
2023-05-03,17.64,17.64,17.485,17.51,12299.0
2023-05-04,17.51,17.51,17.38,17.42,5809.0
2023-05-05,17.335,17.36,17.305,17.33,10075.0
2023-05-08,17.575,17.59,17.535,17.545,5872.0
2023-05-09,17.575,17.615,17.575,17.59,12200.0
2023-05-10,17.59,17.59,17.51,17.51,4167.0
2023-05-11,17.51,17.64,17.5,17.59,10820.0
2023-05-12,17.625,17.635,17.6,17.61,2829.0
2023-05-15,17.615,17.615,17.585,17.59,4187.0
2023-05-16,17.585,17.65,17.585,17.6,7084.0
2023-05-17,17.565,17.615,17.565,17.615,2304.0
2023-05-18,17.725,17.755,17.705,17.725,9233.0
2023-05-19,17.935,17.955,17.895,17.895,7786.0
2023-05-22,17.865,17.905,17.865,17.88,17010.0
2023-05-23,17.955,17.995,17.91,17.955,26558.0
2023-05-24,17.96,17.96,17.715,17.75,10715.0
2023-05-25,17.75,17.75,17.61,17.635,5625.0
2023-05-26,17.665,17.69,17.64,17.65,17230.0
2023-05-29,17.96,17.985,17.935,17.985,8608.0
2023-05-30,17.92,17.97,17.91,17.93,10227.0
2023-05-31,17.91,17.91,17.815,17.845,9259.0
2023-06-01,17.855,17.855,17.77,17.815,8354.0
2023-06-02,17.955,17.985,17.955,17.975,4927.0
2023-06-05,18.0,18.2,18.0,18.16,3062.0
2023-06-06,18.185,18.2,18.15,18.2,12850.0
2023-06-07,18.23,18.255,18.175,18.225,3531.0
2023-06-08,18.405,18.405,18.06,18.085,7080.0
2023-06-09,18.15,18.2,18.15,18.16,4632.0
2023-06-13,18.37,18.445,18.37,18.435,5833.0
2023-06-14,18.585,18.585,18.455,18.495,3508.0
2023-06-15,18.495,18.51,18.46,18.51,3837.0
2023-06-16,18.51,18.64,18.51,18.64,5039.0
2023-06-19,18.64,18.64,18.535,18.535,4897.0
2023-06-20,18.535,18.57,18.495,18.535,17631.0
2023-06-21,18.55,18.56,18.48,18.495,10738.0
2023-06-22,18.46,18.46,18.345,18.365,13384.0
2023-06-23,18.455,18.455,18.255,18.255,9056.0
2023-06-26,18.295,18.305,18.255,18.295,18130.0
2023-06-27,18.295,18.295,18.175,18.185,7726.0
2023-06-28,18.335,18.365,18.3,18.365,7596.0
2023-06-29,18.82,18.82,18.44,18.56,6414.0
2023-06-30,18.63,18.655,18.61,18.61,4070.0
2023-07-03,18.69,18.76,18.69,18.735,1776.0
2023-07-04,19.17,19.17,18.665,18.7,6058.0
2023-07-05,18.63,18.725,18.57,18.57,17379.0
2023-07-06,18.64,18.645,18.48,18.48,6939.0
2023-07-07,18.49,19.605,18.43,18.465,17750.0
2023-07-10,18.37,18.385,18.325,18.325,6878.0
2023-07-11,18.425,18.455,18.395,18.42,4672.0
2023-07-12,18.42,18.545,18.42,18.515,6199.0
2023-07-13,18.71,18.725,18.68,18.7,4551.0
2023-07-14,18.885,18.885,18.78,18.795,6626.0
2023-07-17,18.805,18.83,18.515,18.515,13274.0
2023-07-18,18.84,18.84,18.795,18.84,13792.0
2023-07-19,18.915,19.005,18.915,18.97,11869.0
2023-07-20,18.97,19.04,18.97,19.03,5790.0
2023-07-21,19.03,19.03,18.885,18.9,1457.0
2023-07-24,18.91,18.97,18.855,18.935,8651.0
2023-07-25,18.925,18.985,18.925,18.95,9755.0
2023-07-26,18.95,19.51,18.95,19.02,21840.0
2023-07-27,19.02,19.12,18.985,19.12,4774.0
2023-07-28,19.005,19.09,18.98,19.09,17954.0
2023-07-31,19.155,19.205,19.1,19.125,3536.0
2023-08-01,19.23,19.265,19.195,19.195,7770.0
2023-08-02,18.875,19.09,18.875,18.97,33592.0
2023-08-03,18.875,18.875,18.785,18.785,1113.0
2023-08-04,18.745,18.795,18.725,18.795,2931.0
2023-08-07,18.77,18.77,18.68,18.715,3582.0
2023-08-08,18.725,18.78,18.725,18.77,4252.0
2023-08-09,18.68,19.085,18.645,18.84,45108.0
2023-08-10,18.76,18.76,18.675,18.745,5013.0
2023-08-11,18.715,18.77,18.68,18.71,9004.0
2023-08-14,18.735,18.735,18.535,18.545,2122.0
2023-08-15,18.515,18.75,18.515,18.75,11588.0
2023-08-16,18.77,18.77,18.455,18.49,18075.0
2023-08-17,18.48,18.48,18.3,18.325,5485.0
2023-08-18,18.325,18.325,18.14,18.14,5145.0
2023-08-21,18.17,18.205,18.125,18.125,7141.0
2023-08-22,18.125,18.305,18.125,18.265,6908.0
2023-08-23,18.315,18.36,18.315,18.36,8687.0
2023-08-24,18.56,18.64,18.56,18.61,11880.0
2023-08-25,18.305,18.305,18.23,18.24,12398.0
2023-08-28,18.41,18.465,18.41,18.44,22567.0
2023-08-29,18.44,18.58,18.44,18.55,8467.0
2023-08-30,18.735,18.865,18.525,18.525,8610.0
2023-08-31,18.515,18.885,18.515,18.84,7287.0
2023-09-01,19.03,19.03,18.85,18.875,20261.0
2023-09-04,18.91,18.91,18.85,18.875,3272.0
2023-09-05,18.925,18.925,18.83,18.85,3701.0
2023-09-06,18.785,18.82,18.76,18.785,10608.0
2023-09-07,18.71,18.715,18.665,18.68,11931.0
2023-09-08,18.65,18.675,18.61,18.645,5257.0
2023-09-11,18.7,18.715,18.66,18.715,2264.0
2023-09-12,18.77,18.795,18.75,18.76,11577.0
2023-09-13,18.76,18.76,18.515,18.515,2898.0
2023-09-14,18.525,18.795,18.525,18.785,10733.0
2023-09-15,18.865,18.935,18.865,18.885,16816.0
2023-09-18,18.875,18.875,18.7,18.7,6969.0
2023-09-19,18.735,18.735,18.64,18.655,10847.0
2023-09-20,18.645,18.645,18.58,18.64,6588.0
2023-09-21,18.58,18.58,18.43,18.44,19681.0
2023-09-22,18.445,18.445,18.22,18.265,11838.0
2023-09-25,18.3,18.315,18.23,18.28,11483.0
2023-09-26,18.24,18.255,18.185,18.23,22944.0
2023-09-27,18.23,18.23,18.035,18.055,10503.0
2023-09-28,18.09,18.09,17.97,18.02,12732.0
2023-09-29,18.095,18.15,18.095,18.135,11955.0
2023-10-02,18.135,18.24,18.08,18.21,3511.0
2023-10-03,18.21,18.21,18.01,18.01,8683.0
2023-10-04,18.01,18.01,17.725,17.76,20135.0
2023-10-05,17.915,18.0,17.915,17.97,3873.0
2023-10-06,17.975,18.0,17.94,18.0,10935.0
2023-10-09,18.0,18.105,18.0,18.02,7420.0
2023-10-10,18.23,18.28,18.23,18.24,7138.0
2023-10-11,18.34,18.37,18.335,18.37,6314.0
2023-10-12,18.51,18.515,18.48,18.48,13620.0
2023-10-13,18.48,18.585,18.335,18.335,11275.0
2023-10-16,18.23,18.24,18.195,18.21,2352.0
2023-10-17,18.315,18.395,18.29,18.29,9534.0
2023-10-18,18.395,18.525,18.265,18.3,31537.0
2023-10-19,18.34,18.34,18.0,18.01,4533.0
2023-10-20,18.01,18.01,17.82,17.88,5991.0
2023-10-23,17.88,18.735,17.7,17.7,14692.0
2023-10-24,17.73,17.73,17.655,17.67,11060.0
2023-10-25,17.67,17.81,17.67,17.76,12152.0
2023-10-26,17.47,17.515,17.455,17.47,33793.0
2023-10-27,17.46,17.49,17.41,17.445,19246.0
2023-10-30,17.445,17.445,17.36,17.365,8391.0
2023-10-31,17.375,17.47,17.375,17.435,8695.0
2023-11-01,17.61,17.63,17.595,17.6,6076.0
2023-11-02,17.855,17.905,17.855,17.87,10774.0
2023-11-03,18.3,18.3,18.1,18.115,5355.0
2023-11-06,18.15,18.315,18.115,18.28,5899.0
2023-11-07,18.315,18.315,18.255,18.255,9819.0
2023-11-08,18.255,18.385,18.255,18.34,9087.0
2023-11-09,18.375,18.385,18.34,18.37,2242.0
2023-11-10,18.3,18.385,18.28,18.29,12132.0
2023-11-13,18.3,18.515,18.3,18.41,7387.0
2023-11-14,18.51,18.78,18.51,18.535,6888.0
2023-11-15,18.78,18.875,18.78,18.84,12239.0
2023-11-16,18.875,18.89,18.815,18.82,8162.0
2023-11-17,18.89,18.91,18.875,18.885,12506.0
2023-11-20,18.885,18.935,18.875,18.89,3825.0
2023-11-21,19.055,19.055,19.02,19.02,8325.0
2023-11-22,18.985,19.12,18.98,19.1,32466.0
2023-11-23,19.135,19.155,19.1,19.145,20743.0
2023-11-24,19.18,19.18,19.125,19.125,1935.0
2023-11-27,19.16,19.16,19.075,19.085,8160.0
2023-11-28,19.16,19.16,19.1,19.1,12440.0
2023-11-29,19.135,19.135,19.09,19.1,6829.0
2023-11-30,19.135,19.18,19.12,19.145,13677.0
2023-12-01,19.22,19.24,19.18,19.195,4113.0
2023-12-04,19.255,19.29,19.23,19.29,5712.0
2023-12-05,19.205,19.205,19.145,19.145,3536.0
2023-12-06,19.215,19.325,19.215,19.325,11441.0
2023-12-07,19.265,19.265,19.23,19.24,5840.0
2023-12-08,19.345,19.36,19.3,19.3,11994.0
2023-12-11,19.44,19.44,19.38,19.38,7238.0
2023-12-12,19.475,19.525,19.475,19.52,2172.0
2023-12-13,19.595,19.595,19.5,19.545,20398.0
2023-12-14,19.695,19.8,19.695,19.79,11028.0
2023-12-15,19.765,19.79,19.73,19.79,6749.0
2023-12-18,19.77,19.77,19.605,19.605,7339.0
2023-12-19,19.605,19.79,19.605,19.765,4124.0
2023-12-20,19.84,19.9,19.84,19.875,13661.0
2023-12-21,19.685,19.72,19.65,19.72,2311.0
2023-12-22,19.8,19.84,19.8,19.815,5173.0
2023-12-27,19.9,19.955,19.9,19.91,12907.0
2023-12-28,19.99,20.075,19.97,19.99,17266.0
2023-12-29,20.0,20.005,19.965,20.0,4129.0
2024-01-02,20.04,20.085,19.93,19.93,1722.0
2024-01-03,19.85,19.85,19.79,19.79,5069.0
2024-01-04,19.675,19.675,19.625,19.665,1966.0
2024-01-05,19.675,19.675,19.64,19.64,1352.0
2024-01-08,19.69,19.71,19.64,19.64,4223.0
2024-01-09,19.865,19.93,19.865,19.92,13372.0
2024-01-10,19.92,19.935,19.895,19.9,5632.0
2024-01-11,20.07,20.075,20.05,20.06,8261.0
2024-01-12,20.04,20.04,20.005,20.035,6641.0
2024-01-15,20.015,20.07,20.015,20.06,6253.0
2024-01-16,20.04,20.06,19.98,19.98,48101.0
2024-01-17,20.015,20.015,19.92,19.92,1459.0
2024-01-18,19.865,19.885,19.825,19.825,6086.0
2024-01-19,20.035,20.07,20.025,20.06,6661.0
2024-01-22,20.215,20.31,20.215,20.305,4093.0
2024-01-23,20.32,20.34,20.305,20.34,13516.0
2024-01-24,20.345,20.4,20.345,20.375,4943.0
2024-01-25,20.4,20.405,20.355,20.365,9363.0
2024-01-29,20.405,20.475,20.375,20.475,26974.0
2024-01-30,20.59,20.625,20.58,20.61,10148.0
2024-01-31,20.61,20.61,20.505,20.52,20004.0
2024-02-01,20.4,20.415,20.34,20.38,7581.0
2024-02-02,20.6,20.625,20.565,20.575,5455.0
2024-02-05,20.63,20.63,20.565,20.575,6967.0
2024-02-06,20.61,20.635,20.435,20.635,8562.0
2024-02-07,20.65,20.71,20.65,20.65,7712.0
2024-02-08,20.745,20.8,20.745,20.765,5867.0
2024-02-09,20.775,20.79,20.775,20.775,7941.0
2024-02-12,20.915,20.92,20.85,20.92,8587.0
2024-02-13,20.895,20.895,20.845,20.845,4480.0
2024-02-14,20.68,20.68,20.61,20.615,6256.0
2024-02-15,20.835,20.86,20.835,20.86,7141.0
2024-02-16,20.985,20.985,20.915,20.94,8993.0
2024-02-19,20.955,20.955,20.88,20.885,9255.0
2024-02-20,20.92,20.92,20.81,20.81,13374.0
2024-02-21,20.81,20.81,20.765,20.765,2490.0
2024-02-22,20.845,20.95,20.845,20.95,11326.0
2024-02-23,21.165,21.165,21.095,21.095,24738.0
2024-02-26,21.13,21.165,21.115,21.12,6289.0
2024-02-27,21.13,21.15,21.08,21.13,22395.0
2024-02-28,21.12,21.15,21.115,21.115,12005.0
2024-02-29,21.095,21.105,21.07,21.095,10310.0
2024-03-01,21.095,21.245,21.095,21.22,3600.0
2024-03-04,21.34,21.375,21.34,21.35,8178.0
2024-03-05,21.35,21.35,21.245,21.255,13276.0
2024-03-06,21.155,21.165,21.13,21.165,5213.0
2024-03-07,21.27,21.28,21.165,21.165,5686.0
2024-03-08,21.445,21.445,21.4,21.41,4467.0
2024-03-11,21.305,21.305,21.22,21.235,1677.0
2024-03-12,21.33,21.34,21.27,21.27,14548.0
2024-03-13,21.445,21.49,21.41,21.42,3234.0
2024-03-14,21.435,21.435,21.39,21.435,11570.0
2024-03-15,21.385,21.385,21.32,21.33,4787.0
2024-03-18,21.29,21.34,21.255,21.34,7664.0
2024-03-19,21.32,21.385,21.32,21.365,6487.0
2024-03-20,21.48,21.505,21.455,21.455,6687.0
2024-03-21,21.71,21.76,21.695,21.76,3683.0
2024-03-22,21.75,21.8,21.725,21.75,9694.0
2024-03-25,21.74,21.74,21.69,21.725,3969.0
2024-03-26,21.695,21.725,21.645,21.655,8525.0
2024-03-27,21.715,21.74,21.695,21.715,6279.0
2024-03-28,21.74,21.82,21.74,21.765,9111.0
2024-04-02,21.75,21.75,21.67,21.67,4656.0
2024-04-03,21.62,21.625,21.48,21.49,6726.0
2024-04-04,21.55,21.68,21.55,21.645,11801.0
2024-04-05,21.455,21.455,21.315,21.32,3894.0
2024-04-08,21.505,21.56,21.505,21.53,3905.0
2024-04-09,21.54,21.595,21.54,21.595,10927.0
2024-04-10,21.62,21.62,21.585,21.585,6058.0
2024-04-11,21.365,21.41,21.365,21.41,4765.0
2024-04-12,21.515,21.56,21.495,21.505,3438.0
2024-04-15,21.34,21.34,21.27,21.29,13117.0
2024-04-16,21.35,21.35,20.93,20.99,8711.0
2024-04-17,20.99,21.01,20.915,20.915,4015.0
2024-04-18,20.885,20.93,20.87,20.905,4167.0
2024-04-19,20.825,20.825,20.44,20.61,5520.0
2024-04-22,20.755,20.775,20.72,20.74,6484.0
2024-04-23,20.895,20.905,20.845,20.845,4880.0
2024-04-24,21.15,21.235,21.14,21.235,7959.0
2024-04-26,21.27,21.27,21.15,21.19,6420.0
2024-04-29,21.365,21.41,21.35,21.39,15727.0
2024-04-30,21.365,21.365,21.32,21.32,8541.0
2024-05-01,21.095,21.095,21.06,21.08,2457.0
2024-05-02,21.085,21.14,21.0,21.085,20770.0
2024-05-03,21.2,21.235,21.175,21.175,11186.0
2024-05-06,21.375,21.435,21.375,21.385,10526.0
2024-05-07,21.565,21.6,21.565,21.565,13489.0
2024-05-08,21.655,21.655,21.6,21.61,17083.0
2024-05-09,21.645,21.655,21.61,21.61,9359.0
2024-05-10,21.76,21.76,21.75,21.76,5519.0
2024-05-13,21.785,21.81,21.76,21.765,14792.0
2024-05-14,21.75,21.795,21.75,21.795,5080.0
2024-05-15,21.88,21.915,21.865,21.865,5715.0
2024-05-16,22.135,22.14,22.1,22.135,12740.0
2024-05-17,22.045,22.1,22.035,22.055,9869.0
2024-05-20,22.1,22.16,22.1,22.15,5534.0
2024-05-21,22.16,22.16,22.09,22.1,15996.0
2024-05-22,22.14,22.195,22.135,22.135,14004.0
2024-05-23,22.125,22.255,22.125,22.21,9499.0
2024-05-24,22.22,22.22,21.975,21.975,3445.0
2024-05-27,22.03,22.115,22.03,22.115,11916.0
2024-05-28,22.1,22.16,22.1,22.115,17294.0
2024-05-29,22.09,22.09,22.01,22.035,15117.0
2024-05-30,21.8,21.835,21.75,21.75,5584.0
2024-05-31,21.765,21.83,21.765,21.8,12646.0
2024-06-03,22.055,22.08,22.055,22.055,10535.0
2024-06-04,22.03,22.07,22.0,22.0,12978.0
2024-06-05,22.09,22.1,22.055,22.055,4372.0
2024-06-06,22.055,22.335,22.055,22.325,15474.0
2024-06-07,22.325,22.335,22.28,22.28,4584.0
2024-06-11,22.245,22.29,22.245,22.265,5333.0
2024-06-12,22.3,22.3,22.265,22.265,11900.0
2024-06-13,22.465,22.505,22.445,22.49,12059.0
2024-06-14,22.535,22.535,22.43,22.44,25246.0
2024-06-17,22.44,22.44,22.37,22.37,9775.0
2024-06-18,22.505,22.54,22.505,22.535,12980.0
2024-06-19,22.605,22.61,22.56,22.56,9614.0
2024-06-20,22.585,22.645,22.57,22.645,7937.0
2024-06-21,22.575,22.575,22.54,22.54,5498.0
2024-06-24,22.56,22.575,22.505,22.525,13430.0
2024-06-25,22.55,22.595,22.5,22.595,17732.0
2024-06-26,22.635,22.68,22.615,22.68,10688.0
2024-06-27,22.555,22.615,22.54,22.615,26926.0
2024-06-28,22.615,22.705,22.615,22.68,4679.0
2024-07-01,22.875,22.875,22.615,22.64,8293.0
2024-07-02,22.595,22.62,22.565,22.575,5601.0
2024-07-03,22.715,22.75,22.715,22.725,14083.0
2024-07-04,22.835,22.88,22.835,22.865,7254.0
2024-07-05,22.9,22.93,22.895,22.93,5810.0
2024-07-08,22.965,22.995,22.945,22.965,1621.0
2024-07-09,23.03,23.085,23.02,23.05,4326.0
2024-07-10,23.06,23.07,23.03,23.03,8664.0
2024-07-11,23.275,23.275,23.245,23.275,5276.0
2024-07-12,23.145,23.15,23.105,23.135,8283.0
2024-07-15,23.265,23.32,23.265,23.28,12634.0
2024-07-16,23.31,23.345,23.31,23.34,2170.0
2024-07-17,23.34,23.43,23.34,23.365,12630.0
2024-07-18,23.16,23.46,23.145,23.145,2497.0
2024-07-19,22.995,22.995,22.945,22.955,13167.0
2024-07-22,22.92,22.92,22.835,22.855,9177.0
2024-07-23,22.62,23.085,22.62,23.03,1697.0
2024-07-24,22.945,22.965,22.865,22.9,12122.0
2024-07-25,22.215,22.605,22.215,22.54,6009.0
2024-07-26,22.485,22.54,22.485,22.5,10569.0
2024-07-29,22.5,22.8,22.5,22.8,1275.0
2024-07-30,22.66,22.685,22.595,22.685,2753.0
2024-07-31,22.65,22.735,22.64,22.735,22515.0
2024-08-01,22.955,22.975,22.93,22.975,3044.0
2024-08-02,22.595,22.595,22.295,22.295,2721.0
2024-08-05,21.635,21.73,21.235,21.235,8581.0
2024-08-06,21.235,21.69,21.235,21.57,13374.0
2024-08-07,21.495,22.13,21.495,22.13,12775.0
2024-08-08,21.43,21.62,21.43,21.56,18899.0
2024-08-09,21.99,22.025,21.88,21.89,4853.0
2024-08-12,22.055,22.175,22.055,22.065,2733.0
2024-08-13,22.09,22.155,22.09,22.155,9385.0
2024-08-14,22.295,22.455,22.295,22.42,7385.0
2024-08-15,22.575,22.605,22.565,22.565,10405.0
2024-08-16,22.92,22.94,22.92,22.92,7727.0
2024-08-19,22.945,22.995,22.875,22.92,8983.0
2024-08-20,23.105,23.15,23.085,23.15,9454.0
2024-08-21,23.245,23.245,23.07,23.095,9926.0
2024-08-22,23.19,23.19,23.115,23.135,12344.0
2024-08-23,23.095,23.105,23.06,23.105,3463.0
2024-08-26,23.235,23.245,23.19,23.21,4774.0
2024-08-27,23.15,23.225,23.15,23.21,11813.0
2024-08-28,23.245,23.275,23.23,23.245,9456.0
2024-08-29,23.07,23.135,23.07,23.135,5139.0
2024-08-30,23.21,23.615,23.21,23.615,13789.0
2024-09-02,23.365,23.365,23.31,23.34,4190.0
2024-09-03,23.345,23.385,23.32,23.345,8131.0
2024-09-04,22.81,22.855,22.735,22.735,9458.0
2024-09-05,22.88,22.92,22.815,22.855,9571.0
2024-09-06,22.845,22.845,22.76,22.78,3955.0
2024-09-09,22.745,22.745,22.42,22.53,3088.0
2024-09-10,22.725,22.735,22.62,22.63,6250.0
2024-09-11,22.68,22.715,22.575,22.575,3424.0
2024-09-12,22.78,22.955,22.78,22.93,8675.0
2024-09-13,23.03,23.04,23.015,23.04,3451.0
2024-09-16,23.16,23.16,23.115,23.145,6035.0
2024-09-17,23.245,23.245,23.105,23.135,10758.0
2024-09-18,23.15,23.18,23.08,23.18,23375.0
2024-09-19,23.245,23.32,23.2,23.32,4577.0
2024-09-20,23.475,23.485,23.43,23.43,13702.0
2024-09-23,23.43,23.475,23.235,23.47,24350.0
2024-09-24,23.43,23.45,23.355,23.44,5754.0
2024-09-25,23.485,23.485,23.41,23.41,1899.0
2024-09-26,23.545,23.635,23.545,23.635,3299.0
2024-09-27,23.675,23.7,23.62,23.7,9288.0
2024-09-30,23.625,23.625,23.545,23.545,5241.0
2024-10-01,23.625,23.675,23.61,23.635,6254.0
2024-10-02,23.44,23.45,23.345,23.345,4014.0
2024-10-03,23.345,23.44,23.345,23.405,2853.0
2024-10-04,23.33,23.41,23.33,23.38,10087.0
2024-10-07,23.56,23.59,23.56,23.56,1874.0
2024-10-08,23.42,23.43,23.33,23.34,2514.0
2024-10-09,23.58,23.59,23.515,23.515,6032.0
2024-10-10,23.745,23.755,23.71,23.755,7465.0
2024-10-11,23.72,23.73,23.7,23.7,109.0
2024-10-14,23.795,23.84,23.765,23.795,14651.0
2024-10-15,24.055,24.09,24.045,24.045,7154.0
2024-10-16,23.83,23.86,23.795,23.86,5902.0
2024-10-17,23.94,23.94,23.85,23.85,8080.0
2024-10-18,23.95,23.96,23.885,23.885,4067.0
2024-10-21,24.025,24.035,24.0,24.025,6508.0
2024-10-22,23.915,23.915,23.84,23.85,9619.0
2024-10-23,23.85,23.875,23.71,23.83,11064.0
2024-10-24,24.165,24.165,23.7,23.745,11109.0
2024-10-25,23.755,23.755,23.68,23.71,2374.0
2024-10-28,23.805,23.895,23.805,23.895,7598.0
2024-10-29,23.86,23.885,23.83,23.87,12011.0
2024-10-30,23.875,23.935,23.85,23.86,9876.0
2024-10-31,23.675,23.73,23.675,23.69,4055.0
2024-11-01,23.43,23.43,23.28,23.3,12959.0
2024-11-04,23.385,23.44,23.355,23.44,9218.0
2024-11-05,23.365,23.405,23.355,23.365,13178.0
2024-11-06,23.625,23.745,23.615,23.745,5202.0
2024-11-07,23.99,24.005,23.885,23.98,3791.0
2024-11-08,24.165,24.165,24.11,24.11,3162.0
2024-11-11,24.23,24.25,24.185,24.23,6125.0
2024-11-12,23.98,24.305,23.98,24.24,9169.0
2024-11-13,24.145,24.145,24.08,24.08,12782.0
2024-11-14,24.14,24.165,24.13,24.13,3011.0
2024-11-15,24.13,24.13,23.99,24.0,9412.0
2024-11-18,23.98,23.98,23.81,23.86,9889.0
2024-11-19,23.885,23.95,23.855,23.925,4638.0
2024-11-20,23.95,24.065,23.925,23.97,14936.0
2024-11-21,23.97,24.315,23.85,23.885,12414.0
2024-11-22,24.06,24.12,24.06,24.08,1599.0
2024-11-25,24.275,24.315,24.24,24.24,28812.0
2024-11-26,24.38,24.38,24.13,24.185,12654.0
2024-11-27,24.27,24.305,24.24,24.24,6040.0
2024-11-28,24.24,24.295,24.24,24.295,17963.0
2024-11-29,24.27,24.34,24.23,24.295,8495.0
2024-12-02,24.295,24.4,24.295,24.38,5792.0
2024-12-03,24.5,24.565,24.49,24.52,9663.0
2024-12-04,24.545,24.595,24.53,24.535,9845.0
2024-12-05,24.675,24.695,24.66,24.695,3979.0
2024-12-06,24.65,24.66,24.605,24.605,6385.0
2024-12-09,24.735,24.735,24.66,24.695,3891.0
2024-12-10,24.695,24.695,24.565,24.595,8158.0
2024-12-11,24.545,24.585,24.545,24.565,2555.0
2024-12-12,24.705,24.725,24.685,24.725,1407.0
2024-12-13,24.725,24.725,24.545,24.565,33122.0
2024-12-16,24.565,24.565,24.52,24.53,8440.0
2024-12-17,24.555,24.575,24.5,24.5,7167.0
2024-12-18,24.455,24.535,24.455,24.49,17462.0
2024-12-19,23.87,23.95,23.87,23.925,4506.0
2024-12-20,24.065,24.065,23.73,23.74,7015.0
2024-12-23,24.055,24.1,24.055,24.1,10868.0
2024-12-24,24.11,24.14,24.09,24.09,8446.0
2024-12-27,24.285,24.52,24.275,24.5,6035.0
2024-12-30,24.5,24.5,24.195,24.195,2526.0
2024-12-31,23.97,23.97,23.905,23.95,2279.0
2025-01-02,23.95,24.0,23.875,23.98,1282.0
2025-01-03,23.895,23.905,23.875,23.895,1295.0
2025-01-06,24.1,24.1,24.025,24.08,8054.0
2025-01-07,24.205,24.25,23.915,23.915,14540.0
2025-01-08,23.915,24.1,23.915,24.035,6855.0
2025-01-09,23.99,24.065,23.99,24.035,5393.0
2025-01-10,24.045,24.045,23.94,24.005,6491.0
2025-01-13,23.72,23.73,23.635,23.645,6637.0
2025-01-14,23.81,23.81,23.745,23.795,7956.0
2025-01-15,23.74,23.765,23.71,23.71,5538.0
2025-01-16,24.11,24.145,24.11,24.13,3919.0
2025-01-17,24.13,24.13,24.035,24.13,4152.0
2025-01-20,24.12,24.285,24.08,24.08,13115.0
2025-01-21,24.4,24.4,24.26,24.27,17173.0
2025-01-22,24.49,24.535,24.47,24.48,3269.0
2025-01-23,24.47,24.595,24.47,24.545,2985.0
2025-01-24,24.675,24.74,24.67,24.67,1764.0
2025-01-28,24.67,24.67,24.51,24.555,1856.0
2025-01-29,24.695,24.8,24.695,24.705,759.0
2025-01-30,24.725,24.845,24.685,24.835,4939.0
2025-01-31,24.835,24.965,24.835,24.91,2077.0
2025-02-03,24.39,24.455,24.275,24.305,18988.0
2025-02-04,24.715,24.715,24.575,24.575,5533.0
2025-02-05,24.625,24.66,24.52,24.52,6598.0
2025-02-06,24.815,24.845,24.77,24.77,6727.0
2025-02-07,24.835,24.92,24.825,24.91,6201.0
2025-02-10,24.91,24.91,24.695,24.725,4091.0
2025-02-11,24.8,24.825,24.74,24.74,6409.0
2025-02-12,24.88,24.88,24.79,24.79,3009.0
2025-02-13,24.865,24.945,24.865,24.9,6537.0
2025-02-14,25.06,25.15,25.06,25.15,4961.0
2025-02-17,25.095,25.17,25.06,25.17,3957.0
2025-02-18,25.19,25.215,25.15,25.215,12181.0
2025-02-19,25.105,25.245,25.105,25.245,5811.0
2025-02-20,25.15,25.19,25.085,25.14,6940.0
2025-02-21,25.115,25.125,25.06,25.06,1915.0
2025-02-24,24.89,24.92,24.87,24.88,3356.0
2025-02-25,24.79,24.825,24.74,24.77,14525.0
2025-02-26,24.755,24.79,24.74,24.74,30384.0
2025-02-27,24.695,24.76,24.67,24.735,10985.0
2025-02-28,24.465,24.47,24.315,24.325,14040.0
2025-03-03,24.725,24.74,24.63,24.725,14119.0
2025-03-04,24.715,24.715,24.425,24.48,8970.0
2025-03-05,24.49,24.545,24.24,24.35,14354.0
2025-03-06,24.435,24.445,24.415,24.415,38086.0
2025-03-07,24.175,24.175,24.11,24.145,8081.0
2025-03-10,24.11,24.195,24.09,24.195,14593.0
2025-03-11,23.615,23.665,23.37,23.665,14754.0
2025-03-12,23.47,23.495,23.43,23.44,3073.0
2025-03-13,23.56,23.61,23.41,23.41,6186.0
2025-03-14,23.31,23.41,23.3,23.405,11343.0
2025-03-17,23.625,23.635,23.55,23.55,17844.0
2025-03-18,23.795,23.86,23.795,23.83,13044.0
2025-03-19,23.745,23.795,23.73,23.755,8951.0
2025-03-20,23.895,23.97,23.885,23.94,13733.0
2025-03-21,23.765,23.85,23.745,23.84,10583.0
2025-03-24,23.84,23.96,23.84,23.885,10939.0
2025-03-25,23.885,24.13,23.885,24.015,2555.0
2025-03-26,24.185,24.21,24.145,24.145,25334.0
2025-03-27,24.64,24.64,23.87,23.905,10313.0
2025-03-28,23.86,23.87,23.745,23.805,21023.0
2025-03-31,23.805,23.805,23.245,23.3,12665.0
2025-04-01,23.45,23.485,23.385,23.41,38331.0
2025-04-02,23.515,23.57,23.515,23.525,14128.0
2025-04-03,23.095,23.15,23.05,23.115,14732.0
2025-04-04,22.695,22.725,22.565,22.565,17111.0
2025-04-07,21.385,21.385,20.755,20.8,23058.0
2025-04-08,21.34,21.545,20.69,20.69,15660.0
2025-04-09,20.69,20.78,20.325,20.465,12149.0
2025-04-10,22.52,22.595,22.46,22.51,37561.0
2025-04-11,22.555,22.555,21.7,22.02,20924.0
2025-04-14,22.35,22.42,22.35,22.42,17297.0
2025-04-15,22.465,22.53,22.37,22.37,29927.0
2025-04-16,22.435,22.435,22.295,22.295,6397.0
2025-04-17,22.295,22.325,22.215,22.285,15495.0
2025-04-22,22.285,22.285,21.925,21.945,16945.0
2025-04-23,22.595,22.605,22.51,22.52,30040.0
2025-04-24,22.65,22.685,22.575,22.62,39006.0
2025-04-28,23.085,23.105,23.02,23.02,4881.0
2025-04-29,23.215,23.245,23.205,23.225,44208.0
2025-04-30,23.28,23.28,23.215,23.215,9733.0
2025-05-01,23.57,23.61,23.505,23.56,5864.0
2025-05-02,23.615,23.675,23.59,23.59,11624.0
2025-05-05,23.94,23.94,23.655,23.655,4792.0
2025-05-06,23.74,23.745,23.68,23.69,5781.0
2025-05-07,23.74,23.74,23.655,23.7,14011.0
2025-05-08,23.755,23.85,23.72,23.82,8815.0
2025-05-09,23.795,23.87,23.74,23.85,15058.0
2025-05-12,23.97,24.015,23.94,23.97,19940.0
2025-05-13,24.325,24.37,24.26,24.295,4928.0
2025-05-14,24.4,24.415,24.34,24.39,10379.0
2025-05-15,24.38,24.4,24.335,24.335,4050.0
2025-05-16,24.415,24.585,24.405,24.49,7944.0
2025-05-19,24.555,24.595,24.49,24.5,4796.0
2025-05-20,24.725,24.78,24.695,24.77,17154.0
2025-05-21,24.74,24.74,24.65,24.65,19620.0
2025-05-22,24.39,24.425,24.335,24.36,12594.0
2025-05-23,24.415,24.445,24.36,24.36,11936.0
2025-05-26,24.415,24.435,24.36,24.38,15534.0
2025-05-27,24.38,24.48,24.38,24.47,24723.0
2025-05-28,24.64,24.695,24.63,24.695,3852.0
2025-05-29,24.695,24.91,24.695,24.91,8925.0
2025-05-30,24.62,24.62,24.465,24.575,6544.0
2025-06-02,24.51,24.575,24.38,24.39,6308.0
2025-06-03,24.61,24.62,24.545,24.595,8518.0
2025-06-04,24.8,24.805,24.715,24.715,14995.0
2025-06-05,24.805,24.815,24.75,24.75,4256.0
2025-06-06,24.78,24.855,24.77,24.825,7103.0
2025-06-10,24.93,25.115,24.87,24.955,16805.0
2025-06-11,25.04,25.085,25.01,25.01,10022.0
2025-06-12,25.01,25.01,24.9,24.91,22093.0
2025-06-13,24.88,24.88,24.64,24.705,7581.0
2025-06-16,24.705,24.78,24.705,24.735,9817.0
2025-06-17,24.865,24.88,24.805,24.825,26788.0
2025-06-18,24.725,24.845,24.715,24.77,10449.0
2025-06-19,24.715,24.75,24.695,24.695,9416.0
2025-06-20,24.705,24.74,24.65,24.74,2620.0
2025-06-23,24.67,24.67,24.575,24.67,7982.0
2025-06-24,24.585,25.05,24.585,24.975,5609.0
2025-06-25,25.125,25.19,25.125,25.16,11504.0
2025-06-26,25.195,25.235,25.135,25.235,28778.0
2025-06-27,26.76,26.77,25.1,25.45,60226.0
2025-06-30,25.58,25.6,25.55,25.56,5193.0
2025-07-01,25.62,25.62,25.54,25.59,14342.0
2025-07-02,25.63,25.65,25.54,25.65,4146.0
2025-07-03,25.64,25.7,25.64,25.65,7288.0
2025-07-04,25.73,25.77,25.69,25.69,10196.0
2025-07-07,25.75,25.75,25.66,25.66,16810.0
2025-07-08,25.5,25.68,25.5,25.63,6220.0
2025-07-09,25.71,25.72,25.64,25.65,6171.0
2025-07-10,25.83,25.83,25.74,25.74,5072.0
2025-07-11,25.83,25.86,25.8,25.86,11231.0
2025-07-14,25.68,25.68,25.58,25.61,18956.0
2025-07-15,25.75,25.86,25.75,25.86,6094.0
2025-07-16,25.86,25.86,25.625,25.65,6770.0
2025-07-17,25.71,25.74,25.67,25.67,48401.0
2025-07-18,25.87,25.88,25.82,25.83,13078.0
2025-07-21,25.83,25.83,25.76,25.83,5903.0
2025-07-22,25.5,25.85,25.5,25.8,20573.0
2025-07-23,25.87,26.03,25.87,26.0,10928.0
2025-07-24,26.17,26.23,26.13,26.14,11094.0
2025-07-25,26.69,26.69,26.16,26.16,8727.0
2025-07-28,26.2,26.35,26.2,26.35,47111.0
2025-07-29,26.16,26.2,26.14,26.2,3190.0
2025-07-30,26.21,26.21,26.09,26.17,10022.0
2025-07-31,26.27,26.32,26.24,26.32,5096.0
2025-08-01,26.03,26.04,26.0,26.02,7855.0
2025-08-04,25.63,25.7,25.61,25.7,7792.0
2025-08-05,25.7,26.05,25.7,25.99,7090.0
2025-08-06,25.99,26.0,25.9,26.0,8215.0
2025-08-07,26.06,26.11,26.03,26.04,3995.0
2025-08-08,26.05,26.16,26.05,26.14,4396.0
2025-08-11,26.08,26.32,26.08,26.3,9477.0
2025-08-12,26.22,26.25,26.19,26.19,3876.0
2025-08-13,26.44,26.47,26.39,26.41,6401.0
2025-08-14,26.52,26.54,26.47,26.47,1624.0
2025-08-15,26.61,26.65,26.6,26.65,2474.0
2025-08-18,26.63,26.64,26.57,26.63,5424.0
2025-08-19,26.51,26.59,26.51,26.56,8293.0
2025-08-20,26.43,26.47,26.4,26.4,1602.0
2025-08-21,26.49,26.5,26.44,26.44,5722.0
2025-08-22,26.5,26.5,26.36,26.36,13491.0
2025-08-25,26.5,26.69,26.5,26.69,7715.0
2025-08-26,26.69,26.69,26.46,26.54,28617.0
2025-08-27,26.62,26.63,26.58,26.61,6015.0
2025-08-28,26.61,26.65,26.6,26.6,3632.0
2025-08-29,26.63,26.67,26.62,26.66,2898.0
2025-09-01,26.54,26.59,26.47,26.48,5526.0
2025-09-02,26.51,26.57,26.5,26.51,4018.0
2025-09-03,26.42,26.42,26.35,26.37,6787.0
2025-09-04,26.37,26.59,26.37,26.57,12405.0
2025-09-05,26.71,26.72,26.66,26.67,7712.0
2025-09-08,26.64,26.7,26.64,26.68,4895.0
2025-09-09,26.71,26.74,26.68,26.71,4765.0
2025-09-10,26.83,26.85,26.81,26.81,2191.0
2025-09-11,26.8,26.85,26.73,26.77,9603.0
2025-09-12,26.85,27.0,26.85,27.0,3826.0
2025-09-15,26.89,26.96,26.88,26.91,4252.0
2025-09-16,26.99,27.07,26.99,27.07,3530.0
2025-09-17,27.07,27.07,26.85,26.91,4821.0
2025-09-18,27.0,27.035,26.97,27.02,3188.0
2025-09-19,27.13,27.14,27.05,27.1,7713.0
2025-09-22,27.12,27.2,27.12,27.18,9033.0
2025-09-23,27.33,27.35,27.3,27.35,9099.0
2025-09-24,27.12,27.19,27.12,27.14,7048.0
2025-09-25,27.11,27.13,27.04,27.1,6038.0
2025-09-26,27.05,27.05,26.94,26.95,29627.0
2025-09-29,27.06,27.18,27.06,27.17,6096.0
2025-09-30,27.17,27.18,27.13,27.15,13077.0
2025-10-01,27.13,27.2,27.11,27.11,6124.0
2025-10-02,27.41,27.45,27.35,27.36,9537.0
2025-10-03,27.42,27.54,27.42,27.54,10287.0
2025-10-06,27.56,27.67,27.56,27.57,3506.0
2025-10-07,27.68,27.68,27.57,27.57,2054.0
2025-10-08,27.58,27.6,27.51,27.52,7026.0
2025-10-09,27.71,27.71,27.61,27.67,8795.0
2025-10-10,27.65,27.65,27.595,27.63,2816.0
2025-10-13,27.2,27.26,27.15,27.19,7614.0
2025-10-14,27.24,27.31,27.13,27.14,4217.0
2025-10-15,27.19,27.35,27.19,27.35,14196.0
2025-10-16,27.37,27.4,27.34,27.39,10433.0
2025-10-17,27.17,27.21,27.12,27.14,10001.0
2025-10-20,27.44,27.46,27.37,27.4,12197.0
2025-10-21,27.63,27.72,27.62,27.62,7525.0
2025-10-22,27.69,27.69,27.63,27.67,11676.0
2025-10-23,27.51,27.6,27.5,27.6,6116.0
2025-10-24,27.695,27.74,27.695,27.74,9375.0
2025-10-27,28.0,28.08,27.97,28.03,11075.0
2025-10-28,28.07,28.2,28.07,28.16,46929.0
2025-10-29,28.16,28.25,28.15,28.25,5057.0
2025-10-30,28.11,28.2,28.045,28.07,5794.0
2025-10-31,28.07,28.19,28.07,28.19,2337.0
2025-11-03,28.07,28.08,27.96,27.96,10748.0
2025-11-04,27.92,27.97,27.89,27.92,7915.0
2025-11-05,27.77,27.77,27.5,27.65,2705.0
2025-11-06,27.77,27.86,27.73,27.85,5434.0
2025-11-07,27.58,27.68,27.45,27.48,12466.0
2025-11-10,27.63,27.76,27.63,27.7,5171.0
2025-11-11,27.99,28.01,27.93,27.99,6673.0
2025-11-12,28.09,28.2,28.07,28.17,6654.0
2025-11-13,28.2,28.29,28.2,28.23,6989.0
2025-11-14,28.23,28.23,27.83,27.86,7328.0
2025-11-17,27.84,27.9,27.76,27.9,10293.0
2025-11-18,27.47,27.53,27.28,27.28,10748.0
2025-11-19,27.28,27.28,27.18,27.18,6060.0
2025-11-20,27.55,27.67,27.55,27.59,20780.0
2025-11-21,27.59,27.59,27.05,27.1,8203.0
2025-11-24,27.42,27.46,27.41,27.44,6932.0
2025-11-25,27.51,27.58,27.46,27.52,13359.0
2025-11-26,27.77,27.91,27.77,27.81,26686.0