Date,Open,High,Low,Close,Volume
2009-08-13,9.26,9.29,9.21,9.28,102405.0
2009-08-14,9.29,9.335,9.14,9.14,25125.0
2009-08-17,9.14,9.16,9.075,9.15,4970.0
2009-08-18,9.15,9.16,8.995,9.065,10544.0
2009-08-19,9.025,9.16,8.86,9.16,3700.0
2009-08-20,8.92,9.115,8.92,8.92,3675.0
2009-08-21,9.015,9.26,9.015,9.26,2960.0
2009-08-24,9.26,9.26,9.21,9.25,2825.0
2009-08-25,9.26,9.28,9.21,9.21,31810.0
2009-08-26,9.21,9.22,9.21,9.22,4137.0
2009-08-27,9.22,9.27,9.21,9.24,5125.0
2009-08-28,9.21,9.335,9.21,9.335,42520.0
2009-08-31,9.305,9.405,9.28,9.405,49070.0
2009-09-01,9.405,9.405,9.305,9.355,62535.0
2009-09-02,9.355,9.64,9.355,9.55,55097.0
2009-09-03,9.745,9.845,9.455,9.845,51090.0
2009-09-04,9.795,10.085,9.6,9.98,29840.0
2009-09-08,10.085,10.185,9.94,10.105,60940.0
2009-09-09,10.04,10.185,9.89,9.89,96350.0
2009-09-10,9.92,10.02,9.465,9.745,21140.0
2009-09-11,9.89,10.02,9.695,9.89,49476.0
2009-09-14,9.795,10.07,9.795,9.89,10205.0
2009-09-15,9.99,10.38,9.94,10.37,87330.0
2009-09-16,10.475,10.495,10.135,10.28,53349.0
2009-09-17,10.33,10.37,10.04,10.04,17899.0
2009-09-18,10.135,10.135,10.06,10.085,16145.0
2009-09-21,9.95,10.135,9.9,10.04,33335.0
2009-09-22,10.185,10.185,10.095,10.095,37045.0
2009-09-23,10.07,10.225,9.745,10.185,102133.0
2009-09-24,10.185,10.185,9.97,10.05,44400.0
2009-09-25,9.89,10.235,9.89,10.04,30120.0
2009-09-28,10.185,10.185,9.95,9.95,8130.0
2009-09-29,10.02,10.115,9.94,10.115,7910.0
2009-09-30,10.185,10.28,10.185,10.235,40930.0
2009-10-01,10.235,10.235,10.05,10.075,7570.0
2009-10-02,10.07,10.32,10.06,10.205,46100.0
2009-10-05,10.205,10.33,10.175,10.33,23590.0
2009-10-06,10.39,10.505,10.3,10.475,14430.0
2009-10-07,10.625,10.625,10.28,10.475,20310.0
2009-10-08,10.475,10.525,10.34,10.43,31485.0
2009-10-09,10.35,10.465,10.31,10.455,16500.0
2009-10-13,10.515,10.575,10.35,10.575,23337.0
2009-10-14,10.625,10.625,10.44,10.465,26514.0
2009-10-15,10.44,10.44,10.33,10.4,10200.0
2009-10-16,10.33,10.555,10.33,10.43,15025.0
2009-10-19,10.485,10.555,10.44,10.44,19400.0
2009-10-20,10.465,10.495,10.4,10.43,18521.0
2009-10-21,10.45,10.7,10.43,10.7,23547.0
2009-10-22,10.66,10.66,10.485,10.485,16000.0
2009-10-23,10.595,10.605,10.475,10.545,15780.0
2009-10-26,10.475,10.525,10.255,10.255,10990.0
2009-10-27,10.33,10.33,10.135,10.135,26150.0
2009-10-28,10.04,10.115,9.835,9.94,21915.0
2009-10-29,10.125,10.135,9.855,9.99,23200.0
2009-10-30,9.99,10.135,9.845,9.89,17950.0
2009-11-02,9.89,10.175,9.89,10.085,5755.0
2009-11-03,10.135,10.565,10.125,10.515,17816.0
2009-11-04,10.43,10.855,10.43,10.625,29350.0
2009-11-05,10.645,10.67,10.4,10.625,15215.0
2009-11-06,10.625,10.645,10.44,10.635,14405.0
2009-11-09,10.69,10.82,10.68,10.69,16460.0
2009-11-10,10.625,10.67,10.495,10.525,10455.0
2009-11-11,10.75,10.75,10.525,10.535,17490.0
2009-11-12,10.575,10.615,10.525,10.615,5228.0
2009-11-13,10.575,10.855,10.535,10.76,52430.0
2009-11-16,10.975,10.975,10.68,10.72,117943.0
2009-11-17,10.865,10.935,10.635,10.79,29694.0
2009-11-18,10.875,10.875,10.79,10.81,17200.0
2009-11-19,10.73,10.865,10.65,10.82,18526.0
2009-11-20,10.77,10.84,10.72,10.77,5360.0
2009-11-23,10.975,10.985,10.84,10.84,24735.0
2009-11-24,10.925,10.925,10.7,10.77,54190.0
2009-11-25,10.79,10.965,10.79,10.875,25254.0
2009-11-26,10.915,10.955,10.78,10.885,20570.0
2009-11-27,10.72,10.78,10.645,10.71,24511.0
2009-11-30,10.71,10.965,10.71,10.865,71321.0
2009-12-01,10.915,11.2,10.915,11.06,37081.0
2009-12-02,11.06,11.21,11.06,11.1,29840.0
2009-12-03,11.11,11.11,10.995,11.11,15196.0
2009-12-04,11.04,11.04,10.78,10.885,18286.0
2009-12-07,10.82,10.875,10.625,10.73,26885.0
2009-12-08,10.82,10.82,10.635,10.69,12049.0
2009-12-09,10.72,10.72,10.515,10.515,88787.0
2009-12-10,10.505,10.605,10.475,10.565,9960.0
2009-12-11,10.625,10.76,10.455,10.515,51426.0
2009-12-14,10.625,10.645,10.555,10.565,51036.0
2009-12-15,10.625,10.625,10.43,10.495,87686.0
2009-12-16,10.7,10.7,10.505,10.585,56430.0
2009-12-17,10.455,10.455,10.34,10.45,11542.0
2009-12-18,10.35,10.515,10.35,10.45,34325.0
2009-12-21,10.475,10.475,10.235,10.235,17145.0
2009-12-22,10.28,10.32,10.235,10.32,9195.0
2009-12-23,10.46,10.46,10.29,10.36,6600.0
2009-12-24,10.6,10.73,10.56,10.73,32503.0
2009-12-29,10.62,10.62,10.42,10.55,23420.0
2009-12-30,10.5,10.62,10.5,10.56,16763.0
2009-12-31,10.61,10.7,10.53,10.54,22090.0
2010-01-04,10.6,10.75,10.6,10.74,61245.0
2010-01-05,10.75,10.83,10.67,10.78,47803.0
2010-01-06,10.85,10.99,10.78,10.93,69390.0
2010-01-07,10.93,10.97,10.9,10.94,65660.0
2010-01-08,10.99,11.09,10.95,11.05,55130.0
2010-01-11,11.11,11.17,11.1,11.1,51415.0
2010-01-12,11.1,11.12,10.9,10.91,140304.0
2010-01-13,10.97,11.01,10.87,10.98,147995.0
2010-01-14,11.01,11.05,10.95,10.99,75975.0
2010-01-15,11.03,11.03,10.93,10.96,109844.0
2010-01-18,11.11,11.23,11.11,11.19,44666.0
2010-01-19,11.16,11.3,11.15,11.3,140122.0
2010-01-20,11.15,11.15,10.65,10.83,506725.0
2010-01-21,10.79,10.8,10.42,10.49,108310.0
2010-01-22,10.44,10.44,10.01,10.32,58742.0
2010-01-25,10.38,10.38,10.3,10.35,39304.0
2010-01-26,10.07,10.14,9.85,10.05,167809.0
2010-01-27,10.0,10.02,9.78,9.9,136018.0
2010-01-28,9.97,9.98,9.64,9.8,297759.0
2010-01-29,9.77,9.8,9.65,9.8,57147.0
2010-02-01,9.8,10.05,9.77,9.98,56218.0
2010-02-02,9.99,10.28,9.94,10.15,576510.0
2010-02-03,10.1,10.1,9.89,9.98,38650.0
2010-02-04,9.82,9.82,9.37,9.46,50337.0
2010-02-05,9.25,9.33,9.05,9.3,77450.0
2010-02-08,9.39,9.39,9.24,9.25,15642.0
2010-02-09,9.38,9.55,9.38,9.52,22900.0
2010-02-10,9.49,9.5,9.31,9.41,24661.0
2010-02-11,9.38,9.55,9.36,9.5,17495.0
2010-02-12,9.46,9.52,9.32,9.5,15482.0
2010-02-16,9.6,9.9,9.6,9.89,12440.0
2010-02-17,9.89,9.89,9.74,9.83,20109.0
2010-02-18,9.87,9.98,9.82,9.85,49285.0
2010-02-19,9.93,10.11,9.81,10.0,52565.0
2010-02-22,9.93,9.97,9.87,9.87,11725.0
2010-02-23,9.8,9.8,9.73,9.75,8640.0
2010-02-24,9.76,9.81,9.73,9.73,18192.0
2010-02-25,9.65,9.82,9.65,9.78,49360.0
2010-02-26,9.77,9.98,9.77,9.98,15420.0
2010-03-01,9.98,10.0,9.84,9.84,10080.0
2010-03-02,10.03,10.2,10.02,10.13,37941.0
2010-03-03,10.35,10.4,10.29,10.29,14020.0
2010-03-04,10.28,10.35,10.27,10.27,9784.0
2010-03-05,10.38,10.49,10.38,10.4,8609.0
2010-03-08,10.4,10.4,10.26,10.31,12200.0
2010-03-09,10.3,10.44,10.24,10.34,10890.0
2010-03-10,10.38,10.5,10.2,10.22,15260.0
2010-03-11,10.2,10.31,10.2,10.26,17895.0
2010-03-12,10.29,10.39,10.29,10.31,5125.0
2010-03-15,10.34,10.4,10.25,10.34,3200.0
2010-03-16,10.45,10.45,10.35,10.45,3600.0
2010-03-17,10.46,10.46,10.38,10.39,4300.0
2010-03-18,10.4,10.5,10.36,10.4,6470.0
2010-03-19,10.31,10.31,10.17,10.26,6090.0
2010-03-22,10.1,10.18,10.05,10.15,11620.0
2010-03-23,10.26,10.3,10.2,10.2,4500.0
2010-03-24,10.11,10.11,10.0,10.0,12895.0
2010-03-25,10.02,10.1,9.97,9.97,12100.0
2010-03-26,10.06,10.15,10.06,10.12,9695.0
2010-03-29,10.2,10.45,10.2,10.34,27005.0
2010-03-30,10.35,10.35,10.22,10.35,102000.0
2010-03-31,10.49,10.66,10.49,10.58,40000.0
2010-04-01,10.74,10.77,10.66,10.75,31435.0
2010-04-05,10.77,10.84,10.77,10.79,10312.0
2010-04-06,10.75,10.89,10.7,10.8,36610.0
2010-04-07,10.9,10.98,10.85,10.89,30405.0
2010-04-08,10.83,10.94,10.83,10.9,20533.0
2010-04-09,10.99,11.08,10.95,11.03,25802.0
2010-04-12,11.1,11.1,10.84,10.84,22724.0
2010-04-13,10.9,10.9,10.59,10.9,94158.0
2010-04-14,11.0,11.03,10.93,10.96,31700.0
2010-04-15,10.92,11.07,10.92,11.0,32964.0
2010-04-16,10.89,10.96,10.54,10.6,40273.0
2010-04-19,10.57,10.65,10.56,10.59,24400.0
2010-04-20,10.62,10.75,10.62,10.66,28428.0
2010-04-21,10.74,10.86,10.66,10.77,9877.0
2010-04-22,10.79,10.8,10.59,10.72,10019.0
2010-04-23,10.83,10.86,10.83,10.84,10700.0
2010-04-26,10.9,10.95,10.88,10.88,9683.0
2010-04-27,10.85,10.91,10.79,10.85,35893.0
2010-04-28,10.81,10.93,10.72,10.93,27184.0
2010-04-29,10.87,11.07,10.85,11.03,27098.0
2010-04-30,11.1,11.17,11.0,11.0,49965.0
2010-05-03,11.2,11.29,11.1,11.2,13737.0
2010-05-04,10.99,11.0,10.74,10.74,13000.0
2010-05-05,10.48,10.5,10.31,10.5,6441.0
2010-05-06,10.35,10.57,10.3,10.55,39924.0
2010-05-07,10.65,11.1,10.41,10.93,32350.0
2010-05-10,10.91,11.09,10.9,11.09,25863.0
2010-05-11,11.2,11.69,11.2,11.5,51043.0
2010-05-12,11.6,11.83,11.6,11.73,47015.0
2010-05-13,11.8,11.86,11.56,11.71,30484.0
2010-05-14,11.8,11.8,11.41,11.5,17051.0
2010-05-17,11.53,11.55,11.25,11.26,16895.0
2010-05-18,11.31,11.42,11.09,11.27,25134.0
2010-05-19,11.19,11.19,10.85,11.0,13752.0
2010-05-20,10.81,10.81,10.57,10.73,56230.0
2010-05-21,10.54,10.72,10.54,10.72,24119.0
2010-05-25,11.47,11.47,10.54,10.7,21094.0
2010-05-26,10.85,10.98,10.85,10.9,15426.0
2010-05-27,11.0,11.12,10.94,11.11,4227.0
2010-05-28,11.27,11.27,10.86,11.05,17869.0
2010-05-31,11.0,11.24,11.0,11.24,3838.0
2010-06-01,11.15,11.19,11.1,11.1,6859.0
2010-06-02,11.01,11.12,10.95,11.0,7854.0
2010-06-03,10.95,10.95,10.58,10.8,4540.0
2010-06-04,10.66,10.7,10.56,10.56,13126.0
2010-06-07,10.65,10.98,10.48,10.86,19725.0
2010-06-08,10.82,11.01,10.82,10.95,22671.0
2010-06-09,10.9,10.9,10.72,10.79,20800.0
2010-06-10,10.72,11.03,10.72,10.87,24235.0
2010-06-11,10.93,11.03,10.83,10.83,6265.0
2010-06-14,10.93,11.03,10.82,11.0,5038.0
2010-06-15,11.02,11.09,10.99,10.99,10650.0
2010-06-16,11.02,11.1,10.97,10.97,2893.0
2010-06-17,11.05,11.19,11.05,11.16,17128.0
2010-06-18,11.21,11.4,11.21,11.34,11620.0
2010-06-21,11.34,11.4,11.0,11.0,33270.0
2010-06-22,11.1,11.29,11.07,11.11,10304.0
2010-06-23,11.08,11.09,10.93,10.95,7105.0
2010-06-24,11.0,11.21,11.0,11.17,23000.0
2010-06-25,11.17,11.36,11.05,11.24,9850.0
2010-06-28,11.2,11.35,11.05,11.18,13910.0
2010-06-29,11.05,11.16,10.97,10.97,11222.0
2010-06-30,10.96,11.13,10.96,11.01,21945.0
2010-07-02,10.71,10.77,10.65,10.76,6350.0
2010-07-05,10.75,10.75,10.51,10.55,4980.0
2010-07-06,10.56,10.6,10.47,10.6,4143.0
2010-07-07,10.45,10.47,10.43,10.47,6320.0
2010-07-08,10.47,10.74,10.47,10.72,22651.0
2010-07-09,10.71,10.81,10.7,10.81,9777.0
2010-07-12,10.84,10.84,10.62,10.74,2229.0
2010-07-13,10.75,10.79,10.71,10.71,21750.0
2010-07-14,10.75,10.85,10.7,10.84,10510.0
2010-07-15,10.84,10.84,10.8,10.8,4100.0
2010-07-16,10.65,10.8,10.51,10.72,13254.0
2010-07-19,10.65,10.65,10.5,10.52,9155.0
2010-07-20,10.55,10.73,10.51,10.73,4162.0
2010-07-21,10.71,10.71,10.52,10.52,5555.0
2010-07-22,10.68,10.75,10.6,10.74,40883.0
2010-07-23,10.65,10.78,10.63,10.78,21613.0
2010-07-26,10.8,10.84,10.65,10.84,7385.0
2010-07-27,10.6,10.6,10.48,10.48,5975.0
2010-07-28,10.47,10.47,10.32,10.44,12605.0
2010-07-29,10.48,10.48,10.32,10.32,6480.0
2010-07-30,10.5,10.71,10.5,10.56,1540.0
2010-08-03,10.78,10.85,10.66,10.8,24700.0
2010-08-04,10.85,11.0,10.73,10.85,40202.0
2010-08-05,10.86,10.88,10.78,10.8,12407.0
2010-08-06,10.85,10.99,10.84,10.93,4000.0
2010-08-09,10.93,10.93,10.82,10.89,646.0
2010-08-10,10.81,10.81,10.66,10.7,5179.0
2010-08-11,10.65,10.65,10.44,10.55,10950.0
2010-08-12,10.71,10.73,10.71,10.73,5560.0
2010-08-13,10.69,10.77,10.63,10.66,6500.0
2010-08-16,10.79,10.98,10.79,10.82,65425.0
2010-08-17,10.89,10.99,10.88,10.89,6345.0
2010-08-18,10.89,10.89,10.85,10.85,2500.0
2010-08-19,10.89,10.93,10.75,10.75,8897.0
2010-08-20,10.71,10.71,10.55,10.67,11465.0
2010-08-23,10.68,10.69,10.65,10.69,1100.0
2010-08-24,10.53,10.8,10.48,10.78,28100.0
2010-08-25,10.92,11.1,10.92,11.05,32240.0
2010-08-26,11.19,11.25,11.1,11.1,10034.0
2010-08-27,11.2,11.32,11.16,11.16,27640.0
2010-08-30,11.34,11.34,11.16,11.24,9251.0
2010-08-31,11.23,11.38,11.23,11.33,7064.0
2010-09-01,11.35,11.35,11.3,11.3,19655.0
2010-09-02,11.39,11.67,11.39,11.58,20548.0
2010-09-03,11.51,11.67,11.3,11.66,14650.0
2010-09-07,11.66,11.75,11.59,11.64,14259.0
2010-09-08,11.51,11.75,11.51,11.7,27890.0
2010-09-09,11.74,11.75,11.65,11.66,17625.0
2010-09-10,11.6,11.72,11.57,11.72,7618.0
2010-09-13,11.7,11.98,11.59,11.59,74166.0
2010-09-14,11.74,12.08,11.74,12.08,21400.0
2010-09-15,12.03,12.12,12.02,12.07,9975.0
2010-09-16,12.09,12.29,12.09,12.2,14093.0
2010-09-17,12.35,12.39,12.07,12.25,34860.0
2010-09-20,12.25,12.4,12.18,12.25,28277.0
2010-09-21,12.11,12.39,12.01,12.39,32029.0
2010-09-22,12.42,12.52,12.26,12.39,19245.0
2010-09-23,12.28,12.46,12.25,12.36,28568.0
2010-09-24,12.42,12.68,12.38,12.66,20980.0
2010-09-27,12.66,12.66,12.48,12.54,67450.0
2010-09-28,12.54,12.81,12.4,12.7,92270.0
2010-09-29,12.87,12.98,12.76,12.76,66311.0
2010-09-30,12.81,12.95,12.74,12.88,59012.0
2010-10-01,12.83,13.1,12.83,13.01,34734.0
2010-10-04,13.36,13.36,12.98,12.98,14940.0
2010-10-05,13.01,13.45,13.01,13.45,34330.0
2010-10-06,13.5,13.69,13.41,13.6,27533.0
2010-10-07,13.75,13.75,13.13,13.13,33037.0
2010-10-08,13.25,13.72,13.25,13.7,47362.0
2010-10-12,13.74,13.78,13.61,13.75,32591.0
2010-10-13,13.83,14.19,13.82,14.11,35399.0
2010-10-14,14.15,14.51,14.15,14.4,47836.0
2010-10-15,14.46,14.46,14.23,14.39,43959.0
2010-10-18,14.25,14.47,14.22,14.47,29050.0
2010-10-19,14.1,14.14,13.81,13.88,49315.0
2010-10-20,13.85,14.1,13.85,14.05,187403.0
2010-10-21,14.13,14.13,13.55,13.58,24950.0
2010-10-22,13.59,13.79,13.52,13.78,12540.0
2010-10-25,14.08,14.08,13.79,13.9,14275.0
2010-10-26,13.9,14.05,13.66,13.97,38231.0
2010-10-27,13.98,13.98,13.76,13.84,19721.0
2010-10-28,13.93,14.12,13.93,14.05,60637.0
2010-10-29,14.22,14.51,14.15,14.46,143672.0
2010-11-01,14.62,14.63,14.46,14.62,173995.0
2010-11-02,14.72,14.74,14.6,14.64,19768.0
2010-11-03,14.69,14.75,14.25,14.42,52211.0
2010-11-04,15.12,15.47,15.0,15.41,38733.0
2010-11-05,15.45,15.92,15.45,15.9,13539.0
2010-11-08,15.75,16.43,15.75,16.43,30357.0
2010-11-09,16.87,17.27,15.64,15.94,68627.0
2010-11-10,16.34,16.39,15.7,16.17,28235.0
2010-11-11,16.11,16.47,15.91,16.45,211117.0
2010-11-12,16.3,16.34,15.25,15.54,60626.0
2010-11-15,15.54,15.54,15.13,15.19,17462.0
2010-11-16,15.15,15.18,14.75,14.95,68181.0
2010-11-17,14.96,15.34,14.94,15.01,29613.0
2010-11-18,15.49,15.95,15.49,15.94,43123.0
2010-11-19,15.86,16.22,15.65,16.22,17632.0
2010-11-22,16.24,16.5,16.11,16.5,18013.0
2010-11-23,16.39,16.43,16.07,16.12,34130.0
2010-11-24,16.24,16.25,16.16,16.17,3685.0
2010-11-25,16.03,16.48,16.03,16.2,10460.0
2010-11-26,15.91,16.07,15.61,16.07,20798.0
2010-11-29,16.07,16.19,15.76,16.05,32422.0
2010-11-30,16.22,16.76,16.19,16.48,56504.0
2010-12-01,16.67,16.88,16.5,16.87,25395.0
2010-12-02,16.75,17.19,16.75,16.98,56807.0
2010-12-03,17.2,17.38,17.12,17.36,58614.0
2010-12-06,17.32,17.99,17.32,17.79,32624.0
2010-12-07,18.18,18.18,17.26,17.27,77801.0
2010-12-08,17.31,17.36,16.66,16.99,36043.0
2010-12-09,17.09,17.31,17.01,17.1,20074.0
2010-12-10,16.9,17.29,16.75,17.29,10101.0
2010-12-13,17.83,17.83,17.5,17.5,23738.0
2010-12-14,17.51,17.85,17.5,17.7,34562.0
2010-12-15,17.49,17.58,17.35,17.35,15658.0
2010-12-16,17.35,17.35,17.01,17.34,39859.0
2010-12-17,17.31,17.42,17.15,17.41,14254.0
2010-12-20,17.37,17.62,17.23,17.62,5995.0
2010-12-21,17.72,17.72,17.45,17.67,22484.0
2010-12-22,17.44,17.69,17.43,17.6,6825.0
2010-12-23,17.5,17.64,17.38,17.58,20229.0
2010-12-24,17.38,17.5,17.38,17.49,3400.0
2010-12-29,17.85,18.37,17.85,18.23,16750.0
2010-12-30,18.49,18.5,18.0,18.05,21559.0
2010-12-31,18.05,18.35,18.0,18.33,15855.0
2011-01-04,18.02,18.12,17.75,17.8,59157.0
2011-01-05,17.66,17.66,17.12,17.52,40231.0
2011-01-06,17.28,17.53,17.25,17.4,25569.0
2011-01-07,17.4,17.4,16.89,16.9,43899.0
2011-01-10,17.14,17.4,17.03,17.22,35654.0
2011-01-11,17.39,17.69,17.39,17.61,66783.0
2011-01-12,17.79,17.8,17.53,17.76,45459.0
2011-01-13,17.71,17.71,17.0,17.18,57786.0
2011-01-14,17.01,17.2,16.72,16.89,47762.0
2011-01-17,16.91,17.0,16.61,16.61,14581.0
2011-01-18,16.84,17.39,16.84,17.39,28535.0
2011-01-19,17.41,17.55,17.1,17.21,26700.0
2011-01-20,16.81,16.81,16.26,16.46,96843.0
2011-01-21,16.26,16.48,16.11,16.35,45435.0
2011-01-24,16.35,16.45,16.2,16.2,21431.0
2011-01-25,16.06,16.06,15.83,15.9,19161.0
2011-01-26,16.04,16.49,15.74,16.49,15045.0
2011-01-27,16.5,16.64,15.88,16.22,14841.0
2011-01-28,16.4,16.87,16.13,16.52,8971.0
2011-01-31,16.64,16.64,16.27,16.43,113698.0
2011-02-01,16.55,16.9,16.46,16.9,34348.0
2011-02-02,16.9,16.9,16.66,16.68,15393.0
2011-02-03,16.71,17.15,16.56,17.15,9745.0
2011-02-04,17.19,17.2,16.93,17.15,10915.0
2011-02-07,17.2,17.52,17.2,17.45,13694.0
2011-02-08,17.45,17.87,17.45,17.85,24505.0
2011-02-09,17.78,18.04,17.71,17.72,15015.0
2011-02-10,17.57,17.84,17.57,17.83,10889.0
2011-02-11,17.85,17.85,17.6,17.82,17646.0
2011-02-14,17.9,18.2,17.83,18.16,17153.0
2011-02-15,18.16,18.37,18.02,18.2,10794.0
2011-02-16,18.18,18.33,18.0,18.06,12804.0
2011-02-17,18.27,18.87,18.21,18.86,17930.0
2011-02-18,19.49,19.59,18.78,19.42,50657.0
2011-02-22,19.88,19.9,19.35,19.5,25656.0
2011-02-23,19.45,20.19,19.45,19.89,48880.0
2011-02-24,19.89,19.97,19.64,19.71,42145.0
2011-02-25,19.72,20.2,19.72,20.15,12776.0
2011-02-28,20.15,20.43,20.03,20.43,16690.0
2011-03-01,20.84,21.13,20.8,20.91,12588.0
2011-03-02,21.03,21.43,21.03,21.25,38964.0
2011-03-03,21.04,21.25,20.71,20.75,21914.0
2011-03-04,20.81,21.95,20.81,21.85,26036.0
2011-03-07,22.5,22.5,21.83,22.25,86362.0
2011-03-08,22.2,22.61,21.73,22.36,77303.0
2011-03-10,22.7,22.7,21.17,21.83,39402.0
2011-03-11,20.93,22.08,20.9,21.78,41047.0
2011-03-14,21.98,21.98,21.7,21.75,10865.0
2011-03-15,20.0,21.21,19.43,21.14,134223.0
2011-03-16,21.65,21.8,20.82,20.98,8970.0
2011-03-17,21.0,21.5,20.68,20.89,8175.0
2011-03-18,21.84,21.88,21.46,21.7,16911.0
2011-03-21,22.23,22.73,22.14,22.3,31397.0
2011-03-22,22.4,22.5,22.08,22.22,66004.0
2011-03-23,22.22,22.47,22.08,22.4,26492.0
2011-03-24,22.64,22.64,22.01,22.12,24838.0
2011-03-25,22.16,22.59,22.16,22.27,9015.0
2011-03-28,22.1,22.6,21.88,22.44,27568.0
2011-03-29,22.59,22.59,22.04,22.2,17580.0
2011-03-30,22.6,22.6,22.25,22.49,27550.0
2011-03-31,22.52,22.62,22.34,22.4,59459.0
2011-04-01,22.1,22.65,22.1,22.43,17458.0
2011-04-04,22.5,22.92,22.4,22.92,21168.0
2011-04-05,22.92,23.41,22.85,23.29,22640.0
2011-04-06,23.3,23.71,23.18,23.67,62176.0
2011-04-07,23.75,23.96,23.61,23.96,12448.0
2011-04-08,24.12,24.66,24.09,24.5,31342.0
2011-04-11,24.72,24.99,24.2,24.36,35273.0
2011-04-12,24.36,24.36,23.78,24.1,31606.0
2011-04-13,24.14,24.34,23.8,23.92,18177.0
2011-04-14,24.26,25.44,24.25,25.44,59865.0
2011-04-15,25.5,25.85,25.36,25.8,31435.0
2011-04-18,25.64,26.3,25.5,26.3,38225.0
2011-04-19,26.4,26.54,26.0,26.54,55021.0
2011-04-20,27.05,27.06,26.38,26.83,64702.0
2011-04-21,27.18,28.09,27.16,27.85,69996.0
2011-04-25,29.35,29.35,27.56,27.73,124716.0
2011-04-26,27.47,27.47,26.51,26.69,123700.0
2011-04-27,26.97,28.58,26.53,28.58,86749.0
2011-04-28,28.85,29.0,28.14,28.34,79212.0
2011-04-29,28.53,28.84,28.35,28.35,37869.0
2011-05-02,26.61,27.69,26.15,26.35,111602.0
2011-05-03,26.13,26.13,23.76,24.38,82727.0
2011-05-04,23.9,24.37,22.76,23.3,109685.0
2011-05-05,22.59,22.59,20.25,20.25,392391.0
2011-05-06,20.4,21.59,20.4,20.74,245671.0
2011-05-09,21.99,22.41,21.35,22.4,166381.0
2011-05-10,22.61,23.0,22.29,22.95,64178.0
2011-05-11,22.29,22.36,20.83,21.05,91450.0
2011-05-12,20.53,21.14,19.33,20.38,154678.0
2011-05-13,21.03,21.3,20.25,21.17,64011.0
2011-05-16,21.17,21.17,20.11,20.15,29634.0
2011-05-17,20.01,20.25,19.58,19.94,98164.0
2011-05-18,20.3,21.05,20.3,20.83,75514.0
2011-05-19,20.88,20.9,20.5,20.77,33872.0
2011-05-20,20.53,21.04,20.36,20.81,15907.0
2011-05-24,21.47,21.7,21.21,21.67,49844.0
2011-05-25,22.0,22.61,22.0,22.56,22600.0
2011-05-26,22.56,22.56,21.89,22.27,19831.0
2011-05-27,22.58,22.62,22.35,22.6,7680.0
2011-05-30,22.64,22.8,22.43,22.79,6563.0
2011-05-31,23.0,23.1,22.68,22.81,18230.0
2011-06-01,22.57,22.95,21.61,21.63,15468.0
2011-06-02,21.69,21.77,21.25,21.55,7096.0
2011-06-03,21.49,21.77,21.15,21.55,9882.0
2011-06-06,22.34,22.34,21.35,21.51,12446.0
2011-06-07,21.78,22.15,21.65,22.0,10460.0
2011-06-08,21.96,21.96,21.65,21.8,10790.0
2011-06-09,21.91,22.31,21.85,22.25,5776.0
2011-06-10,22.1,22.1,21.3,21.35,10979.0
2011-06-13,20.99,21.11,20.46,20.58,28915.0
2011-06-14,20.43,21.2,20.43,21.1,11979.0
2011-06-15,21.19,21.38,20.72,21.13,21369.0
2011-06-16,21.0,21.01,20.91,20.98,3996.0
2011-06-17,21.23,21.34,21.1,21.14,7383.0
2011-06-20,21.5,21.5,21.11,21.49,16254.0
2011-06-21,21.5,21.84,21.5,21.79,14700.0
2011-06-22,21.71,21.9,21.63,21.65,8587.0
2011-06-23,21.58,21.58,20.72,21.0,5641.0
2011-06-24,21.0,21.02,20.4,20.4,17925.0
2011-06-27,20.28,20.37,20.05,20.05,18830.0
2011-06-28,20.36,20.36,19.88,20.2,6509.0
2011-06-29,20.23,20.55,20.21,20.55,10143.0
2011-06-30,20.89,20.89,20.48,20.8,18083.0
2011-07-04,20.52,20.63,20.52,20.61,6750.0
2011-07-05,20.68,21.37,20.68,21.25,14684.0
2011-07-06,21.43,21.67,21.4,21.58,9975.0
2011-07-07,22.03,22.03,21.59,21.81,5711.0
2011-07-08,21.91,21.92,21.62,21.81,10551.0
2011-07-11,21.85,21.99,21.24,21.48,8680.0
2011-07-12,20.92,21.62,20.92,21.6,16003.0
2011-07-13,22.0,22.76,22.0,22.6,46181.0
2011-07-14,23.18,23.45,22.63,22.9,29345.0
2011-07-15,23.04,23.23,22.92,23.21,12932.0
2011-07-18,23.91,24.23,23.72,23.9,28396.0
2011-07-19,24.09,24.13,22.98,23.35,82433.0
2011-07-20,23.11,23.8,22.95,23.78,10000.0
2011-07-21,23.8,23.8,23.09,23.48,12569.0
2011-07-22,23.8,24.04,23.44,24.0,26531.0
2011-07-25,24.4,24.4,23.78,24.02,35608.0
2011-07-26,24.2,24.54,24.0,24.53,11585.0
2011-07-27,24.79,24.79,24.01,24.28,6868.0
2011-07-28,24.5,24.5,23.52,23.7,12637.0
2011-07-29,23.94,24.28,23.71,23.87,15732.0
2011-08-02,24.15,24.9,24.12,24.9,15592.0
2011-08-03,24.99,25.6,24.74,25.56,12370.0
2011-08-04,25.89,26.13,23.46,23.76,31339.0
2011-08-05,23.76,24.0,22.5,23.25,20394.0
2011-08-08,24.45,24.45,23.2,23.93,31127.0
2011-08-09,23.89,23.89,22.75,23.01,29950.0
2011-08-10,23.09,24.0,23.08,23.86,9426.0
2011-08-11,22.8,23.56,22.8,23.28,7613.0
2011-08-12,23.39,23.5,23.28,23.49,3260.0
2011-08-15,23.52,23.7,23.5,23.69,3500.0
2011-08-16,23.67,25.44,23.67,24.85,29115.0
2011-08-17,24.99,25.45,24.38,25.36,8412.0
2011-08-18,25.41,25.9,25.05,25.86,29798.0
2011-08-19,26.54,27.0,25.7,26.7,30515.0
2011-08-22,26.89,27.78,26.3,26.77,48855.0
2011-08-23,26.3,26.65,24.77,24.78,31403.0
2011-08-24,24.86,25.0,23.61,24.17,55785.0
2011-08-25,23.81,25.35,23.75,25.05,28187.0
2011-08-26,25.05,25.44,24.99,25.25,6771.0
2011-08-29,25.44,25.44,24.29,24.45,7925.0
2011-08-30,24.75,25.45,24.75,25.0,13400.0
2011-08-31,24.81,25.27,24.81,25.25,3310.0
2011-09-01,25.01,25.71,25.0,25.3,14063.0
2011-09-02,25.69,25.8,25.45,25.8,28328.0
2011-09-06,25.8,26.5,24.72,24.93,45881.0
2011-09-07,24.9,25.22,24.5,24.75,18840.0
2011-09-08,25.76,25.76,24.88,25.18,15765.0
2011-09-09,24.87,25.49,24.75,24.75,19240.0
2011-09-12,24.54,24.9,23.85,23.99,15389.0
2011-09-13,24.48,25.1,24.48,24.76,4590.0
2011-09-14,24.78,25.09,24.54,25.09,9520.0
2011-09-15,24.75,25.44,24.25,24.69,16015.0
2011-09-16,24.55,25.01,24.55,24.8,6120.0
2011-09-19,24.85,24.85,24.0,24.57,8190.0
2011-09-20,24.03,24.75,24.02,24.43,10149.0
2011-09-21,24.4,24.52,24.14,24.49,12219.0
2011-09-22,23.7,23.7,22.0,22.06,48128.0
2011-09-23,21.99,21.99,19.18,20.75,51506.0
2011-09-26,20.4,20.4,18.61,19.57,69511.0
2011-09-27,20.51,20.82,19.5,20.54,37743.0
2011-09-28,20.5,20.94,19.25,19.35,16493.0
2011-09-29,19.55,19.68,18.8,19.11,16911.0
2011-09-30,18.96,19.1,18.5,18.5,23395.0
2011-10-03,19.23,19.23,18.5,18.5,18234.0
2011-10-04,18.5,18.5,17.5,17.62,22567.0
2011-10-05,17.7,18.4,17.49,18.14,16839.0
2011-10-06,18.49,19.14,17.98,19.0,71534.0
2011-10-07,19.24,19.45,18.51,18.6,7331.0
2011-10-11,18.81,19.29,18.8,19.04,4978.0
2011-10-12,19.3,19.73,19.3,19.63,6355.0
2011-10-13,19.5,19.5,18.82,19.12,10876.0
2011-10-14,19.44,19.48,19.06,19.44,6005.0
2011-10-17,19.38,19.72,19.35,19.4,7352.0
2011-10-18,19.15,19.7,19.0,19.6,14100.0
2011-10-19,19.6,19.6,18.92,19.19,8145.0
2011-10-20,19.08,19.25,18.05,18.32,14817.0
2011-10-21,18.58,18.85,18.56,18.73,4961.0
2011-10-24,18.94,19.18,18.87,19.15,8361.0
2011-10-25,18.94,20.15,18.94,20.15,9053.0
2011-10-26,20.07,20.4,19.92,20.03,12491.0
2011-10-27,20.53,20.99,20.16,20.78,19719.0
2011-10-28,20.6,20.75,20.42,20.61,11202.0
2011-10-31,20.49,20.5,19.98,20.2,12379.0
2011-11-01,19.8,19.99,19.51,19.58,6070.0
2011-11-02,20.32,20.45,20.0,20.39,2930.0
2011-11-03,20.38,20.47,20.1,20.47,15025.0
2011-11-04,20.41,20.48,20.0,20.07,6595.0
2011-11-07,20.72,20.98,20.55,20.84,16465.0
2011-11-08,20.78,21.07,20.75,20.9,4011.0
2011-11-09,20.75,20.84,20.32,20.39,7255.0
2011-11-10,20.35,20.35,19.91,20.25,13160.0
2011-11-11,20.25,20.74,20.25,20.73,5755.0
2011-11-14,20.52,20.52,20.11,20.49,592.0
2011-11-15,20.55,20.69,20.21,20.69,8270.0
2011-11-16,20.07,20.74,19.96,19.96,4650.0
2011-11-17,19.83,19.83,18.74,19.08,13512.0
2011-11-18,18.93,19.5,18.93,19.26,11550.0
2011-11-21,18.77,18.85,18.25,18.68,19210.0
2011-11-22,18.74,19.38,18.74,19.34,19413.0
2011-11-23,19.09,19.09,18.63,18.99,13306.0
2011-11-24,19.0,19.0,18.5,18.5,6304.0
2011-11-25,18.5,18.8,18.5,18.65,14915.0
2011-11-28,19.01,19.4,18.91,18.91,14526.0
2011-11-29,18.91,19.3,18.76,18.76,9959.0
2011-11-30,18.93,19.64,18.93,19.59,5947.0
2011-12-01,19.6,19.84,19.17,19.26,28908.0
2011-12-02,19.51,19.85,19.2,19.39,7770.0
2011-12-05,19.27,19.7,19.0,19.05,3431.0
2011-12-06,19.1,19.3,18.85,19.3,7008.0
2011-12-07,19.26,19.26,19.02,19.02,7977.0
2011-12-08,18.75,18.85,18.59,18.69,18129.0
2011-12-09,18.87,19.0,18.76,19.0,11115.0
2011-12-12,18.5,18.77,18.19,18.4,26199.0
2011-12-13,18.37,18.67,16.01,17.95,42308.0
2011-12-14,16.94,17.24,16.7,16.99,91380.0
2011-12-15,17.1,17.1,16.8,16.93,17589.0
2011-12-16,17.11,17.51,17.11,17.29,8715.0
2011-12-19,16.92,17.1,16.76,16.81,10485.0
2011-12-20,17.1,17.3,17.1,17.3,10107.0
2011-12-21,17.1,17.2,17.0,17.15,11699.0
2011-12-22,17.14,17.14,16.9,16.94,11396.0
2011-12-23,17.03,17.07,16.8,16.82,37225.0
2011-12-28,16.5,16.82,15.54,15.66,17115.0
2011-12-29,15.34,16.15,15.34,16.1,18980.0
2011-12-30,16.4,16.7,16.0,16.1,13846.0
2012-01-03,16.6,17.13,16.6,17.12,4850.0
2012-01-04,16.71,17.14,16.71,17.0,2418.0
2012-01-05,17.0,17.13,16.85,17.13,1915.0
2012-01-06,17.21,17.21,16.86,16.86,10148.0
2012-01-09,16.87,17.1,16.81,17.09,3399.0
2012-01-10,17.44,17.97,17.4,17.76,44241.0
2012-01-11,17.71,17.95,17.7,17.8,7599.0
2012-01-12,18.03,18.17,17.76,17.93,9931.0
2012-01-13,17.85,17.85,17.01,17.36,19304.0
2012-01-16,17.41,17.99,17.25,17.35,6800.0
2012-01-17,17.52,17.75,17.39,17.42,4085.0
2012-01-18,17.6,17.9,17.53,17.71,9410.0
2012-01-19,17.75,17.95,17.64,17.8,4930.0
2012-01-20,17.69,18.75,17.69,18.5,14954.0
2012-01-23,18.45,19.08,18.45,19.08,22781.0
2012-01-24,19.07,19.07,18.45,18.56,4253.0
2012-01-25,18.5,19.41,18.5,19.39,26613.0
2012-01-26,19.66,19.69,19.36,19.36,14774.0
2012-01-27,19.44,19.58,19.43,19.58,25208.0
2012-01-30,19.56,19.57,19.45,19.57,6841.0
2012-01-31,19.61,19.78,19.17,19.17,9179.0
2012-02-01,19.49,19.68,19.4,19.4,4356.0
2012-02-02,19.51,19.82,19.5,19.82,12378.0
2012-02-03,19.78,19.82,19.4,19.45,11065.0
2012-02-06,19.5,19.69,19.4,19.47,5182.0
2012-02-07,19.49,19.9,19.49,19.9,3675.0
2012-02-08,19.87,19.92,19.6,19.65,8093.0
2012-02-09,20.0,20.0,19.51,19.51,5960.0
2012-02-10,19.4,19.5,19.26,19.5,5390.0
2012-02-13,19.72,19.87,19.5,19.55,13334.0
2012-02-14,19.51,19.61,19.38,19.5,2568.0
2012-02-15,19.75,19.75,19.35,19.5,4451.0
2012-02-16,19.4,19.95,19.4,19.6,2450.0
2012-02-17,19.93,19.93,19.4,19.45,7866.0
2012-02-21,19.56,19.92,19.56,19.89,25845.0
2012-02-22,19.8,19.99,19.73,19.95,15467.0
2012-02-23,20.06,20.62,20.06,20.5,39832.0
2012-02-24,20.49,20.5,20.38,20.38,9065.0
2012-02-27,20.3,20.62,20.3,20.49,10278.0
2012-02-28,20.73,21.49,20.65,21.46,27948.0
2012-02-29,21.45,21.59,19.73,20.05,35314.0
2012-03-01,20.05,20.75,20.02,20.75,8130.0
2012-03-02,20.68,20.68,19.96,20.0,14670.0
2012-03-05,20.13,20.13,19.4,19.54,6440.0
2012-03-06,18.97,19.18,18.74,19.03,10187.0
2012-03-07,18.97,19.49,18.87,19.08,13739.0
2012-03-08,19.27,19.6,19.24,19.5,7848.0
2012-03-09,19.42,20.01,19.25,19.85,5869.0
2012-03-12,20.02,20.02,19.5,19.5,5962.0
2012-03-13,19.51,19.8,19.13,19.13,5492.0
2012-03-14,19.01,19.1,18.3,18.55,32918.0
2012-03-15,18.5,19.1,18.5,18.82,8095.0
2012-03-16,18.7,18.95,18.58,18.93,5380.0
2012-03-19,18.76,19.05,18.71,18.84,23050.0
2012-03-20,18.67,18.87,18.3,18.34,10517.0
2012-03-21,18.5,18.6,18.43,18.45,12835.0
2012-03-22,17.56,18.18,17.56,18.18,13526.0
2012-03-23,18.3,18.73,18.25,18.7,9983.0
2012-03-26,18.9,18.9,18.76,18.85,5120.0
2012-03-27,18.9,18.97,18.64,18.64,3460.0
2012-03-28,18.57,18.66,18.27,18.44,6217.0
2012-03-29,18.5,18.5,18.38,18.5,5950.0
2012-03-30,18.69,18.88,18.69,18.69,3347.0
2012-04-02,18.81,19.25,18.81,19.0,3914.0
2012-04-03,19.0,19.13,18.75,18.85,9519.0
2012-04-04,18.45,18.45,18.0,18.05,7242.0
2012-04-05,18.06,18.28,18.06,18.17,4205.0
2012-04-09,18.12,18.25,18.12,18.12,10125.0
2012-04-10,18.24,18.35,18.2,18.35,14343.0
2012-04-11,18.34,18.34,17.65,18.24,12710.0
2012-04-12,18.16,18.65,18.16,18.65,7225.0
2012-04-13,18.51,18.51,18.15,18.15,4873.0
2012-04-16,18.07,18.21,18.07,18.14,5405.0
2012-04-17,18.23,18.31,18.06,18.21,15867.0
2012-04-18,18.15,18.16,18.03,18.1,4720.0
2012-04-19,18.25,18.35,18.15,18.22,6300.0
2012-04-20,18.25,18.5,18.25,18.48,8639.0
2012-04-23,18.33,18.33,17.76,17.86,5530.0
2012-04-24,17.98,17.99,17.68,17.68,8300.0
2012-04-25,17.75,17.75,17.26,17.72,18005.0
2012-04-26,17.7,18.05,17.7,17.9,27528.0
2012-04-27,18.01,18.05,18.01,18.03,3214.0
2012-04-30,17.75,17.94,17.72,17.94,1325.0
2012-05-01,18.02,18.07,17.9,17.94,2110.0
2012-05-02,17.74,17.75,17.46,17.54,3903.0
2012-05-03,17.5,17.5,17.24,17.25,4240.0
2012-05-04,17.3,17.71,17.28,17.41,10920.0
2012-05-07,17.31,17.4,17.17,17.29,34898.0
2012-05-08,16.9,17.23,16.75,16.84,32130.0
2012-05-09,16.55,16.87,16.53,16.84,19180.0
2012-05-10,16.86,16.86,16.71,16.71,7085.0
2012-05-11,16.64,16.7,16.43,16.57,7340.0
2012-05-14,16.48,16.49,16.18,16.18,4495.0
2012-05-15,16.18,16.18,15.82,16.0,10785.0
2012-05-16,15.73,16.1,15.46,15.57,30957.0
2012-05-17,15.79,16.5,15.78,16.1,10585.0
2012-05-18,16.29,16.75,16.29,16.5,6825.0
2012-05-22,16.26,16.75,16.22,16.24,9796.0
2012-05-23,15.98,16.08,15.75,16.08,6789.0
2012-05-24,16.42,16.52,16.14,16.25,13240.0
2012-05-25,16.25,16.46,16.25,16.41,1902.0
2012-05-28,16.09,16.3,16.09,16.24,12720.0
2012-05-29,16.4,16.5,15.94,15.94,9220.0
2012-05-30,15.82,16.27,15.81,16.14,7517.0
2012-05-31,16.0,16.15,15.91,16.0,2805.0
2012-06-01,16.32,16.6,16.32,16.5,4678.0
2012-06-04,16.56,16.56,16.2,16.29,8225.0
2012-06-05,16.6,16.6,16.39,16.46,3905.0
2012-06-06,17.1,17.2,16.99,17.01,9610.0
2012-06-07,17.07,17.07,16.4,16.67,3560.0
2012-06-08,16.44,16.48,16.31,16.48,2245.0
2012-06-11,16.43,16.51,16.43,16.48,5880.0
2012-06-12,16.65,16.82,16.65,16.66,9900.0
2012-06-13,16.76,16.76,16.65,16.65,7480.0
2012-06-14,16.5,16.64,16.38,16.63,6807.0
2012-06-15,16.62,16.62,16.57,16.6,5405.0
2012-06-18,16.58,16.75,16.57,16.59,4482.0
2012-06-19,16.58,16.7,16.42,16.56,7788.0
2012-06-20,16.49,16.5,16.22,16.31,7047.0
2012-06-21,16.13,16.13,15.26,15.6,36570.0
2012-06-22,15.53,15.7,15.43,15.7,8657.0
2012-06-25,15.48,16.0,15.48,15.95,9695.0
2012-06-26,15.77,15.79,15.65,15.75,6297.0
2012-06-27,15.78,15.78,15.54,15.57,3889.0
2012-06-28,15.63,15.63,14.99,15.18,61969.0
2012-06-29,15.8,16.13,15.68,15.79,34222.0
2012-07-03,16.25,16.48,16.0,16.2,22513.0
2012-07-04,16.2,16.2,15.76,16.0,2450.0
2012-07-05,16.0,16.05,15.85,15.86,8000.0
2012-07-06,15.75,15.75,15.48,15.6,2000.0
2012-07-09,15.58,15.75,15.58,15.68,3482.0
2012-07-10,15.51,15.65,15.4,15.52,1930.0
2012-07-11,15.56,15.68,15.56,15.59,400.0
2012-07-12,15.45,15.93,15.3,15.92,15069.0
2012-07-13,15.93,16.02,15.69,15.69,7495.0
2012-07-16,15.7,15.7,15.7,15.7,1175.0
2012-07-17,15.48,15.68,15.48,15.68,960.0
2012-07-18,15.53,15.65,15.53,15.57,2425.0
2012-07-19,15.66,15.66,15.58,15.58,3088.0
2012-07-20,15.69,15.7,15.59,15.63,6825.0
2012-07-23,15.61,15.69,15.5,15.52,965.0
2012-07-24,15.51,15.52,15.4,15.52,2610.0
2012-07-25,15.63,15.67,15.51,15.67,7642.0
2012-07-26,15.67,15.8,15.66,15.75,18780.0
2012-07-27,15.68,15.87,15.31,15.85,14539.0
2012-07-30,15.85,16.14,15.85,16.08,21721.0
2012-07-31,16.02,16.09,15.95,15.96,7185.0
2012-08-01,15.87,15.87,15.7,15.7,1800.0
2012-08-02,15.61,15.61,15.48,15.51,4925.0
2012-08-03,15.58,16.0,15.58,15.85,13355.0
2012-08-07,16.01,16.35,16.0,16.06,8720.0
2012-08-08,16.1,16.1,16.04,16.05,1130.0
2012-08-09,16.05,16.1,15.9,16.09,2805.0
2012-08-10,16.07,16.22,16.0,16.07,3649.0
2012-08-13,16.08,16.08,15.93,15.94,1170.0
2012-08-14,15.92,16.12,15.92,16.12,11080.0
2012-08-15,16.12,16.12,15.98,15.98,2765.0
2012-08-16,16.0,16.42,16.0,16.25,4200.0
2012-08-17,16.16,16.21,16.05,16.05,4642.0
2012-08-20,16.2,16.68,16.2,16.65,2979.0
2012-08-21,16.83,17.15,16.83,17.0,4850.0
2012-08-22,17.0,17.45,16.95,17.45,7985.0
2012-08-23,17.69,17.93,17.68,17.76,11607.0
2012-08-24,17.76,17.89,17.65,17.89,10577.0
2012-08-27,17.9,18.15,17.75,17.75,7801.0
2012-08-28,17.83,17.97,17.81,17.81,6625.0
2012-08-29,17.92,18.0,17.75,17.94,5222.0
2012-08-30,17.91,17.91,17.65,17.66,3490.0
2012-08-31,17.82,18.57,17.8,18.57,25202.0
2012-09-04,18.54,18.94,18.54,18.92,5404.0
2012-09-05,18.75,18.8,18.65,18.67,3999.0
2012-09-06,18.93,19.06,18.85,18.95,7436.0
2012-09-07,19.37,19.64,19.3,19.52,10097.0
2012-09-10,19.5,19.7,19.27,19.27,8906.0
2012-09-11,19.51,19.6,19.32,19.45,11301.0
2012-09-12,19.64,19.64,19.0,19.3,11282.0
2012-09-13,19.36,20.2,19.1,20.11,55455.0
2012-09-14,20.1,20.14,20.0,20.14,19512.0
2012-09-17,20.14,20.14,19.6,19.72,18969.0
2012-09-18,19.89,20.25,19.88,20.19,6473.0
2012-09-19,20.08,20.08,19.91,20.0,16567.0
2012-09-20,19.93,20.05,19.89,20.02,1885.0
2012-09-21,20.33,20.35,20.05,20.18,10090.0
2012-09-24,19.66,19.91,19.62,19.67,5664.0
2012-09-25,19.81,19.99,19.55,19.55,8835.0
2012-09-26,19.49,19.83,19.43,19.79,15205.0
2012-09-27,19.85,20.2,19.85,20.1,22093.0
2012-09-28,20.03,20.14,19.89,20.0,29955.0
2012-10-01,20.16,20.3,20.04,20.07,4482.0
2012-10-02,20.01,20.2,20.01,20.15,1662.0
2012-10-03,20.13,20.21,20.04,20.07,6630.0
2012-10-04,20.29,20.44,20.23,20.31,5013.0
2012-10-05,20.25,20.34,20.0,20.1,8263.0
2012-10-09,19.79,19.8,19.67,19.67,4990.0
2012-10-10,19.77,19.89,19.71,19.89,8691.0
2012-10-11,19.79,19.99,19.75,19.8,6186.0
2012-10-12,19.7,19.7,19.52,19.52,3569.0
2012-10-15,19.31,19.31,18.97,19.04,5696.0
2012-10-16,19.1,19.23,19.1,19.16,2550.0
2012-10-17,19.24,19.39,19.17,19.35,3775.0
2012-10-18,19.06,19.2,19.06,19.1,3600.0
2012-10-19,18.87,18.87,18.65,18.67,3140.0
2012-10-22,18.68,18.84,18.68,18.8,12400.0
2012-10-23,18.63,18.63,18.41,18.41,6250.0
2012-10-24,18.5,18.5,18.46,18.49,2120.0
2012-10-25,18.69,18.8,18.62,18.74,8890.0
2012-10-26,18.75,18.75,18.61,18.64,775.0
2012-10-29,18.64,18.64,18.5,18.5,2763.0
2012-10-30,18.59,18.59,18.34,18.38,39105.0
2012-10-31,18.5,18.8,18.5,18.6,70835.0
2012-11-01,18.89,18.9,18.69,18.7,46258.0
2012-11-02,18.59,18.59,17.94,18.02,45735.0
2012-11-05,18.04,18.14,18.04,18.13,8280.0
2012-11-06,18.16,18.7,18.16,18.66,14690.0
2012-11-07,18.61,18.61,18.19,18.46,44236.0
2012-11-08,18.49,18.88,18.49,18.87,30512.0
2012-11-09,18.93,19.08,18.93,18.99,3187.0
2012-11-12,18.97,18.97,18.76,18.82,24400.0
2012-11-13,18.78,19.04,18.78,18.9,17029.0
2012-11-14,18.95,19.13,18.89,19.05,34770.0
2012-11-15,18.97,19.02,18.78,18.97,30285.0
2012-11-16,18.85,18.91,18.67,18.78,9718.0
2012-11-19,19.17,19.33,19.17,19.28,3515.0
2012-11-20,19.29,19.29,19.17,19.17,2350.0
2012-11-21,19.24,19.42,19.24,19.36,28398.0
2012-11-22,19.48,19.48,19.38,19.38,6125.0
2012-11-23,19.51,19.89,19.51,19.89,5714.0
2012-11-26,19.87,19.87,19.8,19.82,4735.0
2012-11-27,19.84,19.85,19.79,19.81,11040.0
2012-11-28,19.24,19.64,19.16,19.6,6552.0
2012-11-29,19.97,19.98,19.89,19.95,5853.0
2012-11-30,19.86,19.86,19.33,19.51,10366.0
2012-12-03,19.5,19.66,19.5,19.6,3353.0
2012-12-04,19.18,19.22,19.13,19.16,2437.0
2012-12-05,19.15,19.18,19.05,19.14,2780.0
2012-12-06,19.05,19.25,19.04,19.19,14650.0
2012-12-07,19.32,19.33,19.2,19.22,19423.0
2012-12-10,19.39,19.39,19.31,19.31,1883.0
2012-12-11,19.18,19.18,19.1,19.15,2290.0
2012-12-12,19.41,19.57,19.38,19.57,14710.0
2012-12-13,18.86,19.0,18.84,18.92,8879.0
2012-12-14,18.93,18.96,18.82,18.85,1298.0
2012-12-17,18.8,18.8,18.71,18.77,20575.0
2012-12-18,18.77,18.77,18.37,18.39,8242.0
2012-12-19,18.17,18.24,18.08,18.08,5892.0
2012-12-20,17.63,17.63,17.29,17.42,55671.0
2012-12-21,17.47,17.61,17.42,17.44,15293.0
2012-12-24,17.46,17.54,17.36,17.38,15153.0
2012-12-27,17.5,17.74,17.45,17.6,9425.0
2012-12-28,17.52,17.52,17.41,17.43,2745.0
2012-12-31,17.52,17.62,17.44,17.62,16315.0
2013-01-02,18.22,18.32,18.02,18.02,3209.0
2013-01-03,17.97,18.06,17.69,17.7,41391.0
2013-01-04,17.38,17.57,17.25,17.55,9739.0
2013-01-07,17.53,17.58,17.42,17.52,513.0
2013-01-08,17.68,17.73,17.64,17.68,5740.0
2013-01-09,17.6,17.65,17.6,17.65,817.0
2013-01-10,17.81,17.95,17.81,17.95,2080.0
2013-01-11,17.9,17.9,17.59,17.71,4732.0
2013-01-14,17.99,18.11,17.96,17.96,2980.0
2013-01-15,18.14,18.34,18.12,18.29,15216.0
2013-01-16,18.23,18.36,18.23,18.36,1265.0
2013-01-17,18.16,18.56,18.15,18.4,20750.0
2013-01-18,18.65,18.65,18.47,18.49,5015.0
2013-01-21,18.64,18.65,18.26,18.6,21571.0
2013-01-22,18.6,18.81,18.56,18.76,8499.0
2013-01-23,18.8,18.84,18.71,18.81,8504.0
2013-01-24,18.55,18.55,18.42,18.48,12910.0
2013-01-25,18.34,18.34,18.14,18.18,21181.0
2013-01-28,18.07,18.07,17.88,17.91,3405.0
2013-01-29,18.07,18.27,18.07,18.24,7555.0
2013-01-30,18.52,18.7,18.52,18.62,3530.0
2013-01-31,18.48,18.48,18.23,18.33,2390.0
2013-02-01,18.36,18.63,18.36,18.62,9005.0
2013-02-04,18.31,18.57,18.28,18.44,16552.0
2013-02-05,18.59,18.6,18.44,18.54,26700.0
2013-02-06,18.41,18.55,18.41,18.5,1623.0
2013-02-07,18.32,18.51,18.26,18.29,10607.0
2013-02-08,18.26,18.43,18.26,18.29,2265.0
2013-02-11,18.09,18.09,17.96,18.0,7019.0
2013-02-12,17.98,18.08,17.91,18.08,17279.0
2013-02-13,18.11,18.11,17.92,17.92,13824.0
2013-02-14,17.96,17.96,17.61,17.74,14732.0
2013-02-15,17.5,17.5,17.3,17.31,4264.0
2013-02-19,17.35,17.38,17.08,17.08,20160.0
2013-02-20,16.82,16.88,16.48,16.53,29139.0
2013-02-21,16.57,16.75,16.57,16.64,3875.0
2013-02-22,16.54,16.66,16.49,16.66,15804.0
2013-02-25,16.84,16.9,16.82,16.88,4578.0
2013-02-26,16.69,17.1,16.68,17.04,3402.0
2013-02-27,16.98,16.98,16.74,16.81,4417.0
2013-02-28,16.82,16.82,16.5,16.52,14983.0
2013-03-01,16.63,16.63,16.51,16.51,1631.0
2013-03-04,16.64,16.64,16.5,16.54,6085.0
2013-03-05,16.81,16.83,16.53,16.61,4481.0
2013-03-06,16.66,16.81,16.62,16.81,12705.0
2013-03-07,16.86,16.86,16.7,16.7,1553.0
2013-03-08,16.59,16.9,16.56,16.8,33385.0
2013-03-11,16.75,16.77,16.7,16.77,5085.0
2013-03-12,16.89,17.03,16.87,16.96,22509.0
2013-03-13,16.9,16.9,16.76,16.8,9349.0
2013-03-14,16.65,16.73,16.65,16.68,4038.0
2013-03-15,16.75,16.81,16.66,16.66,2450.0
2013-03-18,16.85,16.85,16.72,16.73,4740.0
2013-03-19,16.7,16.88,16.7,16.77,6765.0
2013-03-20,16.71,16.72,16.62,16.69,19432.0
2013-03-21,16.9,16.99,16.9,16.92,2751.0
2013-03-22,16.67,16.73,16.61,16.61,1680.0
2013-03-25,16.64,16.75,16.64,16.68,4476.0
2013-03-26,16.69,16.69,16.6,16.63,492.0
2013-03-27,16.46,16.61,16.31,16.6,12393.0
2013-03-28,16.55,16.56,16.41,16.43,2605.0
2013-04-01,16.29,16.29,16.22,16.25,3435.0
2013-04-02,15.88,15.95,15.8,15.8,26247.0
2013-04-03,15.85,15.85,15.58,15.68,12807.0
2013-04-04,15.51,15.67,15.49,15.58,2518.0
2013-04-05,15.68,15.87,15.68,15.85,3822.0
2013-04-08,15.85,15.85,15.78,15.8,3530.0
2013-04-09,15.95,16.3,15.95,16.19,11527.0
2013-04-10,16.2,16.2,15.96,16.06,5615.0
2013-04-11,16.06,16.15,16.06,16.1,6312.0
2013-04-12,15.69,15.71,15.13,15.18,26216.0
2013-04-15,13.83,13.87,13.22,13.22,74824.0
2013-04-16,13.75,13.8,13.43,13.55,52307.0
2013-04-17,13.53,13.71,13.4,13.44,9928.0
2013-04-18,13.45,13.49,13.43,13.43,4703.0
2013-04-19,13.62,13.62,13.34,13.41,8658.0
2013-04-22,13.66,13.66,13.5,13.57,3180.0
2013-04-23,13.32,13.32,13.2,13.26,98165.0
2013-04-24,13.37,13.4,13.25,13.4,81590.0
2013-04-25,13.67,14.07,13.67,14.05,94974.0
2013-04-26,13.98,14.16,13.7,13.8,138700.0
2013-04-29,14.0,14.1,13.94,14.02,78690.0
2013-04-30,14.09,14.09,13.9,14.04,90002.0
2013-05-01,13.61,13.8,13.49,13.66,20144.0
2013-05-02,13.88,13.88,13.77,13.8,17850.0
2013-05-03,14.0,14.0,13.89,13.9,2765.0
2013-05-06,13.91,13.91,13.85,13.85,7808.0
2013-05-07,13.67,13.84,13.67,13.82,5708.0
2013-05-08,13.82,13.86,13.73,13.83,12693.0
2013-05-09,13.84,13.85,13.75,13.8,12343.0
2013-05-10,13.5,13.74,13.44,13.74,15219.0
2013-05-13,13.74,13.74,13.64,13.64,1857.0
2013-05-14,13.55,13.62,13.5,13.5,16064.0
2013-05-15,13.27,13.33,13.01,13.01,8864.0
2013-05-16,13.0,13.19,12.97,13.11,11960.0
2013-05-17,13.05,13.08,12.83,12.83,13003.0
2013-05-21,12.88,13.09,12.85,12.92,8238.0
2013-05-22,13.14,13.46,12.83,12.92,79231.0
2013-05-23,12.94,13.12,12.85,13.12,12945.0
2013-05-24,13.0,13.0,12.91,12.91,2320.0
2013-05-27,13.19,13.19,13.04,13.17,4354.0
2013-05-28,12.97,13.01,12.85,12.87,7826.0
2013-05-29,12.92,13.01,12.92,13.01,19126.0
2013-05-30,13.25,13.31,13.12,13.12,12810.0
2013-05-31,12.9,12.9,12.84,12.84,5130.0
2013-06-03,12.95,13.27,12.95,13.13,5581.0
2013-06-04,12.99,13.03,12.94,13.01,9012.0
2013-06-05,13.11,13.11,13.0,13.01,2168.0
2013-06-06,13.0,13.21,12.96,13.11,9320.0
2013-06-07,12.75,12.76,12.48,12.48,15585.0
2013-06-10,12.58,12.74,12.58,12.66,5754.0
2013-06-11,12.48,12.6,12.48,12.53,15202.0
2013-06-12,12.54,12.64,12.54,12.55,3541.0
2013-06-13,12.63,12.63,12.49,12.49,3067.0
2013-06-14,12.73,12.79,12.72,12.78,4690.0
2013-06-17,12.67,12.68,12.6,12.62,2879.0
2013-06-18,12.56,12.59,12.43,12.5,16330.0
2013-06-19,12.6,12.62,12.32,12.32,14384.0
2013-06-20,11.57,11.67,11.35,11.35,32726.0
2013-06-21,11.49,11.64,11.46,11.59,21715.0
2013-06-24,11.39,11.42,11.23,11.33,17015.0
2013-06-25,11.34,11.34,11.26,11.27,15445.0
2013-06-26,10.89,10.92,10.65,10.65,57556.0
2013-06-27,10.8,10.87,10.62,10.7,9127.0
2013-06-28,10.7,11.29,10.7,11.24,25888.0
2013-07-02,11.31,11.31,11.11,11.11,8833.0
2013-07-03,11.28,11.43,11.28,11.42,1903.0
2013-07-04,11.31,11.32,11.25,11.32,4281.0
2013-07-05,10.96,10.96,10.8,10.85,22966.0
2013-07-08,10.98,11.04,10.97,10.97,2712.0
2013-07-09,11.08,11.11,11.04,11.07,7450.0
2013-07-10,11.1,11.2,11.06,11.08,5495.0
2013-07-11,11.55,11.6,11.48,11.6,9060.0
2013-07-12,11.46,11.46,11.42,11.46,1896.0
2013-07-15,11.46,11.5,11.41,11.5,7523.0
2013-07-16,11.48,11.55,11.47,11.55,6721.0
2013-07-17,11.57,11.57,11.13,11.14,9465.0
2013-07-18,11.15,11.23,11.11,11.19,11714.0
2013-07-19,11.21,11.24,11.2,11.23,4684.0
2013-07-22,11.66,11.85,11.66,11.78,15731.0
2013-07-23,11.69,11.8,11.66,11.78,14820.0
2013-07-24,11.71,11.71,11.54,11.59,25550.0
2013-07-25,11.57,11.65,11.57,11.61,7541.0
2013-07-26,11.5,11.53,11.35,11.53,8810.0
2013-07-29,11.49,11.49,11.45,11.45,2350.0
2013-07-30,11.4,11.4,11.34,11.34,8334.0
2013-07-31,11.34,11.54,11.2,11.47,61950.0
2013-08-01,11.4,11.4,11.31,11.34,64437.0
2013-08-02,11.48,11.51,11.44,11.46,2638.0
2013-08-06,11.26,11.28,11.21,11.21,6705.0
2013-08-07,11.22,11.24,11.2,11.24,1635.0
2013-08-08,11.41,11.69,11.41,11.62,6519.0
2013-08-09,11.7,11.85,11.7,11.83,15430.0
2013-08-12,12.23,12.35,12.23,12.3,15820.0
2013-08-13,12.36,12.39,12.28,12.39,3212.0
2013-08-14,12.4,12.6,12.4,12.6,5178.0
2013-08-15,12.6,13.28,12.6,13.28,16816.0
2013-08-16,13.39,13.49,13.28,13.41,22187.0
2013-08-19,13.41,13.41,13.3,13.39,2226.0
2013-08-20,13.31,13.42,13.26,13.3,5568.0
2013-08-21,13.24,13.32,13.24,13.3,1159.0
2013-08-22,13.42,13.45,13.32,13.32,7890.0
2013-08-23,13.39,13.95,13.39,13.89,28068.0
2013-08-26,13.93,14.08,13.88,14.08,34761.0
2013-08-27,14.18,14.28,14.18,14.18,8900.0
2013-08-28,14.18,14.18,14.06,14.07,11031.0
2013-08-29,13.92,13.92,13.74,13.77,10361.0
2013-08-30,13.62,13.62,13.51,13.54,14315.0
2013-09-03,14.12,14.16,14.05,14.1,5530.0
2013-09-04,13.63,13.63,13.59,13.6,1736.0
2013-09-05,13.49,13.49,13.4,13.43,5034.0
2013-09-06,13.75,13.83,13.75,13.82,3269.0
2013-09-09,13.7,13.74,13.67,13.7,6695.0
2013-09-10,13.38,13.38,13.24,13.28,4131.0
2013-09-11,13.39,13.43,13.35,13.41,8812.0
2013-09-12,12.9,12.91,12.68,12.8,6174.0
2013-09-13,12.71,12.71,12.59,12.65,4192.0
2013-09-16,12.83,12.83,12.76,12.8,2190.0
2013-09-17,12.65,12.67,12.6,12.6,6090.0
2013-09-18,12.5,13.4,12.4,13.4,18241.0
2013-09-19,13.5,13.5,13.37,13.38,16024.0
2013-09-20,13.07,13.07,12.61,12.63,6303.0
2013-09-23,12.61,12.64,12.52,12.52,1552.0
2013-09-24,12.45,12.5,12.45,12.49,155.0
2013-09-25,12.56,12.65,12.56,12.65,2976.0
2013-09-26,12.65,12.7,12.55,12.56,3535.0
2013-09-27,12.61,12.63,12.59,12.63,2228.0
2013-09-30,12.48,12.65,12.48,12.56,1000.0
2013-10-01,12.17,12.25,11.96,12.25,15178.0
2013-10-02,12.63,12.63,12.56,12.56,1234.0
2013-10-03,12.56,12.59,12.55,12.57,1330.0
2013-10-04,12.51,12.59,12.5,12.59,5355.0
2013-10-07,12.71,13.0,12.71,12.9,6530.0
2013-10-08,13.0,13.02,12.94,12.94,2129.0
2013-10-09,12.74,12.75,12.61,12.63,11819.0
2013-10-10,12.7,12.72,12.53,12.53,18844.0
2013-10-11,12.32,12.33,12.26,12.33,14065.0
2013-10-15,12.26,12.42,12.2,12.35,4281.0
2013-10-16,12.37,12.37,12.25,12.29,3418.0
2013-10-17,12.55,12.74,12.55,12.65,54525.0
2013-10-18,12.74,12.74,12.64,12.73,57220.0
2013-10-21,12.87,12.89,12.85,12.87,17035.0
2013-10-22,13.04,13.21,12.98,13.15,5712.0
2013-10-23,13.08,13.14,13.07,13.08,13503.0
2013-10-24,13.19,13.24,13.17,13.2,6311.0
2013-10-25,12.97,13.15,12.96,13.1,7748.0
2013-10-28,13.06,13.09,13.0,13.04,9789.0
2013-10-29,13.09,13.09,13.03,13.07,7787.0
2013-10-30,13.31,13.35,13.09,13.15,33677.0
2013-10-31,12.83,12.83,12.7,12.72,20181.0
2013-11-01,12.69,12.69,12.65,12.68,4724.0
2013-11-04,12.68,12.68,12.52,12.52,5228.0
2013-11-05,12.53,12.61,12.53,12.61,3525.0
2013-11-06,12.67,12.69,12.63,12.65,4872.0
2013-11-07,12.55,12.61,12.5,12.55,5384.0
2013-11-08,12.47,12.47,12.36,12.38,5300.0
2013-11-11,12.42,12.43,12.37,12.38,3774.0
2013-11-12,12.3,12.3,11.96,11.96,33718.0
2013-11-13,11.97,12.02,11.9,11.9,11700.0
2013-11-14,12.05,12.08,12.03,12.06,5660.0
2013-11-15,11.99,12.05,11.99,12.02,1890.0
2013-11-18,11.96,12.0,11.82,11.82,5709.0
2013-11-19,11.85,11.88,11.79,11.79,3385.0
2013-11-20,11.74,11.79,11.51,11.57,26040.0
2013-11-21,11.51,11.56,11.47,11.5,9163.0
2013-11-22,11.59,11.6,11.47,11.53,6110.0
2013-11-25,11.51,11.6,11.48,11.59,6425.0
2013-11-26,11.58,11.58,11.51,11.51,3038.0
2013-11-27,11.52,11.54,11.38,11.39,5312.0
2013-11-28,11.5,11.52,11.35,11.38,21753.0
2013-11-29,11.55,11.64,11.52,11.64,4258.0
2013-12-02,11.4,11.4,11.19,11.19,15077.0
2013-12-03,11.07,11.12,11.0,11.04,15383.0
2013-12-04,11.18,11.51,11.16,11.46,7765.0
2013-12-05,11.24,11.43,11.2,11.23,5180.0
2013-12-06,11.32,11.39,11.25,11.26,4481.0
2013-12-09,11.39,11.54,11.39,11.54,6936.0
2013-12-10,11.79,11.86,11.75,11.8,4448.0
2013-12-11,11.84,11.86,11.74,11.74,2049.0
2013-12-12,11.37,11.37,11.29,11.29,12225.0
2013-12-13,11.34,11.38,11.34,11.38,1155.0
2013-12-16,11.42,11.74,11.42,11.56,3958.0
2013-12-17,11.51,11.58,11.51,11.51,4764.0
2013-12-18,11.55,11.66,11.53,11.53,27997.0
2013-12-19,11.18,11.19,11.11,11.14,6889.0
2013-12-20,11.14,11.26,11.14,11.22,6370.0
2013-12-23,11.22,11.27,11.21,11.23,13675.0
2013-12-24,11.27,11.33,11.25,11.33,12530.0
2013-12-27,11.6,11.6,11.58,11.6,8250.0
2013-12-30,11.43,11.46,11.36,11.36,10057.0
2013-12-31,11.04,11.43,10.97,11.22,38135.0
2014-01-02,11.6,11.69,11.55,11.65,4235.0
2014-01-03,11.7,11.72,11.65,11.65,2948.0
2014-01-06,11.72,11.77,11.63,11.7,13119.0
2014-01-07,11.46,11.5,11.39,11.43,7880.0
2014-01-08,11.29,11.32,11.22,11.22,1411.0
2014-01-09,11.3,11.39,11.3,11.3,3931.0
2014-01-10,11.6,11.68,11.6,11.64,10046.0
2014-01-13,11.65,11.84,11.61,11.83,5627.0
2014-01-14,11.85,11.87,11.68,11.68,6796.0
2014-01-15,11.66,11.69,11.65,11.66,278.0
2014-01-16,11.65,11.71,11.64,11.68,5693.0
2014-01-17,11.78,11.81,11.75,11.75,7345.0
2014-01-20,11.7,11.7,11.61,11.7,4165.0
2014-01-21,11.49,11.55,11.43,11.54,8879.0
2014-01-22,11.51,11.52,11.49,11.51,2080.0
2014-01-23,11.65,11.66,11.58,11.62,6701.0
2014-01-24,11.64,11.68,11.45,11.53,13277.0
2014-01-27,11.47,11.53,11.39,11.5,1411.0
2014-01-28,11.31,11.35,11.25,11.35,13439.0
2014-01-29,11.51,11.51,11.32,11.32,3561.0
2014-01-30,11.11,11.13,11.06,11.11,4591.0
2014-01-31,11.16,11.16,11.03,11.07,7092.0
2014-02-03,11.18,11.28,11.15,11.22,11320.0
2014-02-04,11.21,11.29,11.21,11.29,2856.0
2014-02-05,11.5,11.57,11.43,11.5,4205.0
2014-02-06,11.55,11.57,11.5,11.54,10423.0
2014-02-07,11.53,11.6,11.51,11.55,7489.0
2014-02-10,11.68,11.69,11.58,11.62,2597.0
2014-02-11,11.57,11.74,11.57,11.7,6855.0
2014-02-12,11.73,11.81,11.7,11.7,11402.0
2014-02-13,11.78,11.89,11.78,11.88,5873.0
2014-02-14,12.19,12.4,12.19,12.4,24224.0
2014-02-18,12.55,12.68,12.55,12.68,9260.0
2014-02-19,12.64,12.66,12.4,12.4,5209.0
2014-02-20,12.52,12.66,12.52,12.6,2398.0
2014-02-21,12.59,12.7,12.55,12.64,13118.0
2014-02-24,12.75,12.8,12.68,12.71,19601.0
2014-02-25,12.57,12.73,12.57,12.68,4831.0
2014-02-26,12.49,12.49,12.22,12.27,11733.0
2014-02-27,12.26,12.38,12.26,12.28,17506.0
2014-02-28,12.29,12.31,12.19,12.26,3475.0
2014-03-03,12.44,12.53,12.37,12.39,21800.0
2014-03-04,12.18,12.28,12.17,12.27,7807.0
2014-03-05,12.28,12.28,12.24,12.25,1030.0
2014-03-06,12.34,12.47,12.34,12.41,4374.0
2014-03-07,12.05,12.12,12.0,12.08,3610.0
2014-03-10,12.07,12.08,12.05,12.07,439.0
2014-03-11,12.19,12.25,12.02,12.02,3146.0
2014-03-12,12.2,12.35,12.2,12.27,51446.0
2014-03-13,12.26,12.3,12.26,12.27,8900.0
2014-03-14,12.52,12.58,12.34,12.42,22878.0
2014-03-17,12.34,12.37,12.22,12.24,12502.0
2014-03-18,12.01,12.09,12.0,12.05,16523.0
2014-03-19,12.0,12.0,11.83,11.83,5913.0
2014-03-20,11.75,11.82,11.73,11.75,6572.0
2014-03-21,11.8,11.82,11.72,11.72,2402.0
2014-03-24,11.66,11.68,11.52,11.55,7594.0
2014-03-25,11.55,11.6,11.51,11.53,79660.0
2014-03-26,11.6,11.6,11.38,11.39,45145.0
2014-03-27,11.43,11.43,11.35,11.37,3242.0
2014-03-28,11.48,11.5,11.41,11.44,2574.0
2014-03-31,11.44,11.5,11.41,11.42,3365.0
2014-04-01,11.4,11.41,11.39,11.4,5817.0
2014-04-02,11.6,11.6,11.55,11.58,3290.0
2014-04-03,11.48,11.51,11.43,11.48,1848.0
2014-04-04,11.6,11.62,11.49,11.5,1845.0
2014-04-07,11.44,11.55,11.44,11.55,6740.0
2014-04-08,11.6,11.6,11.6,11.6,1050.0
2014-04-09,11.44,11.46,11.4,11.46,4101.0
2014-04-10,11.65,11.66,11.59,11.59,3154.0
2014-04-11,11.6,11.6,11.57,11.6,955.0
2014-04-14,11.55,11.55,11.53,11.53,1156.0
2014-04-15,11.29,11.38,11.25,11.38,6462.0
2014-04-16,11.32,11.36,11.31,11.34,3188.0
2014-04-17,11.33,11.38,11.31,11.32,8070.0
2014-04-21,11.25,11.27,11.16,11.16,17916.0
2014-04-22,11.19,11.23,11.18,11.22,4816.0
2014-04-23,11.28,11.28,11.25,11.25,637.0
2014-04-24,11.21,11.37,11.18,11.31,2765.0
2014-04-25,11.4,11.4,11.33,11.33,6925.0
2014-04-28,11.33,11.35,11.25,11.29,4240.0
2014-04-29,11.24,11.29,11.24,11.25,1905.0
2014-04-30,11.11,11.12,11.02,11.12,8496.0
2014-05-01,10.98,11.04,10.97,11.03,14502.0
2014-05-02,11.07,11.34,11.02,11.23,2565.0
2014-05-05,11.35,11.35,11.29,11.32,2072.0
2014-05-06,11.35,11.37,11.3,11.3,2250.0
2014-05-07,11.3,11.3,11.14,11.15,8330.0
2014-05-08,11.11,11.13,11.08,11.08,4576.0
2014-05-09,11.15,11.15,11.0,11.09,3063.0
2014-05-12,11.31,11.32,11.26,11.27,8660.0
2014-05-13,11.26,11.26,11.24,11.25,1201.0
2014-05-14,11.45,11.45,11.39,11.45,3810.0
2014-05-15,11.3,11.33,11.23,11.3,4416.0
2014-05-16,11.2,11.2,11.12,11.15,3749.0
2014-05-20,11.15,11.24,11.13,11.18,786.0
2014-05-21,11.17,11.22,11.17,11.17,5437.0
2014-05-22,11.34,11.34,11.26,11.26,10600.0
2014-05-23,11.22,11.22,11.18,11.19,8644.0
2014-05-26,11.18,11.18,11.18,11.18,500.0
2014-05-27,11.1,11.1,11.0,11.07,2781.0
2014-05-28,11.0,11.04,10.97,10.99,6231.0
2014-05-29,10.99,11.05,10.95,11.04,4656.0
2014-05-30,10.98,10.99,10.82,10.83,7685.0
2014-06-02,10.87,10.91,10.82,10.84,5755.0
2014-06-03,10.9,10.9,10.8,10.84,4615.0
2014-06-04,10.89,10.9,10.83,10.84,4035.0
2014-06-05,10.95,11.0,10.95,10.97,10500.0
2014-06-06,10.98,10.98,10.92,10.97,2170.0
2014-06-09,11.03,11.03,11.0,11.0,2200.0
2014-06-10,11.06,11.09,11.06,11.09,3600.0
2014-06-11,11.1,11.1,11.07,11.08,4400.0
2014-06-12,11.13,11.24,11.13,11.24,23516.0
2014-06-13,11.32,11.36,11.32,11.36,2422.0
2014-06-16,11.39,11.39,11.32,11.36,4730.0
2014-06-17,11.35,11.42,11.35,11.38,1680.0
2014-06-18,11.38,11.44,11.37,11.43,15549.0
2014-06-19,11.73,12.05,11.73,11.93,7275.0
2014-06-20,12.01,12.1,12.01,12.01,5585.0
2014-06-23,12.03,12.09,12.03,12.06,3488.0
2014-06-24,12.14,12.14,12.1,12.14,575.0
2014-06-25,12.14,12.21,12.12,12.19,16040.0
2014-06-26,12.16,12.2,12.15,12.2,1290.0
2014-06-27,12.16,12.23,12.15,12.16,4035.0
2014-06-30,12.03,12.2,12.01,12.2,5538.0
2014-07-02,12.18,12.29,12.18,12.21,2973.0
2014-07-03,12.19,12.24,12.15,12.15,2935.0
2014-07-04,12.21,12.29,12.18,12.26,1227.0
2014-07-07,12.15,12.15,12.07,12.09,6099.0
2014-07-08,12.07,12.18,12.07,12.12,1590.0
2014-07-09,12.15,12.2,12.15,12.19,808.0
2014-07-10,12.38,12.4,12.36,12.36,6930.0
2014-07-11,12.33,12.41,12.33,12.35,14667.0
2014-07-14,12.11,12.11,12.03,12.04,1871.0
2014-07-15,12.09,12.09,11.94,11.94,13054.0
2014-07-16,11.98,11.99,11.93,11.93,3237.0
2014-07-17,12.05,12.2,11.98,12.18,1903.0
2014-07-18,12.11,12.11,12.01,12.01,2277.0
2014-07-21,12.12,12.13,12.05,12.08,1137.0
2014-07-22,12.1,12.16,12.04,12.08,2503.0
2014-07-23,12.08,12.12,12.08,12.08,846.0
2014-07-24,12.08,12.08,11.72,11.79,13579.0
2014-07-25,11.79,11.9,11.79,11.9,5331.0
2014-07-28,11.95,11.95,11.83,11.87,3666.0
2014-07-29,11.85,11.87,11.84,11.87,933.0
2014-07-30,11.81,11.91,11.81,11.88,591.0
2014-07-31,11.85,11.85,11.77,11.85,549.0
2014-08-01,11.81,11.83,11.72,11.72,10905.0
2014-08-05,11.6,11.6,11.43,11.47,13954.0
2014-08-06,11.54,11.57,11.54,11.57,1390.0
2014-08-07,11.54,11.57,11.54,11.57,120.0
2014-08-08,11.57,11.58,11.48,11.48,3048.0
2014-08-11,11.56,11.56,11.48,11.48,157.0
2014-08-12,11.53,11.53,11.49,11.51,810.0
2014-08-13,11.51,11.51,11.36,11.42,18380.0
2014-08-14,11.47,11.54,11.45,11.45,6580.0
2014-08-15,11.4,11.42,11.28,11.32,1986.0
2014-08-18,11.34,11.34,11.3,11.33,1695.0
2014-08-19,11.3,11.3,11.2,11.2,3568.0
2014-08-20,11.3,11.3,11.27,11.27,8954.0
2014-08-21,11.22,11.22,11.17,11.2,23060.0
2014-08-22,11.21,11.21,11.18,11.2,1856.0
2014-08-25,11.25,11.26,11.15,11.15,1601.0
2014-08-26,11.34,11.34,11.18,11.2,3036.0
2014-08-27,11.18,11.24,11.18,11.23,920.0
2014-08-28,11.33,11.34,11.27,11.34,4644.0
2014-08-29,11.23,11.25,11.22,11.23,3725.0
2014-09-02,11.12,11.12,11.05,11.05,3540.0
2014-09-03,11.08,11.1,11.04,11.06,4888.0
2014-09-04,11.15,11.15,11.0,11.01,5399.0
2014-09-05,10.99,11.06,10.99,11.04,1565.0
2014-09-08,11.05,11.05,10.92,10.94,9940.0
2014-09-09,10.98,11.0,10.91,11.0,5518.0
2014-09-10,10.98,10.98,10.92,10.93,3882.0
2014-09-11,10.83,10.83,10.75,10.75,14741.0
2014-09-12,10.73,10.75,10.7,10.75,4385.0
2014-09-15,10.75,10.75,10.73,10.73,2659.0
2014-09-16,10.78,10.78,10.73,10.73,1500.0
2014-09-17,10.8,10.8,10.68,10.69,8237.0
2014-09-18,10.64,10.7,10.64,10.66,3885.0
2014-09-19,10.6,10.61,10.26,10.29,17136.0
2014-09-22,10.2,10.27,10.15,10.21,37360.0
2014-09-23,10.26,10.26,10.23,10.23,18134.0
2014-09-24,10.16,10.19,10.15,10.19,4850.0
2014-09-25,10.07,10.14,10.01,10.1,23816.0
2014-09-26,10.11,10.12,10.06,10.11,2492.0
2014-09-29,10.15,10.15,10.04,10.12,5469.0
2014-09-30,9.99,10.03,9.71,9.8,26572.0
2014-10-01,9.86,10.0,9.86,9.89,3345.0
2014-10-02,9.82,9.83,9.79,9.81,5835.0
2014-10-03,9.75,9.77,9.69,9.69,4352.0
2014-10-06,9.82,9.96,9.82,9.96,2499.0
2014-10-07,9.92,9.94,9.86,9.86,12010.0
2014-10-08,10.02,10.02,9.87,9.99,3605.0
2014-10-09,10.1,10.16,9.96,9.98,2595.0
2014-10-10,10.0,10.0,9.98,9.99,11659.0
2014-10-14,10.04,10.05,10.01,10.01,720.0
2014-10-15,10.04,10.13,10.04,10.07,10180.0
2014-10-16,9.96,10.01,9.96,10.0,2826.0
2014-10-17,10.0,10.03,9.93,9.93,3191.0
2014-10-20,10.07,10.08,10.0,10.04,4342.0
2014-10-21,10.05,10.14,10.05,10.1,14260.0
2014-10-22,9.95,9.95,9.85,9.85,7821.0
2014-10-23,9.9,9.93,9.87,9.9,615.0
2014-10-24,9.96,9.96,9.86,9.88,2135.0
2014-10-27,9.87,9.9,9.87,9.9,4960.0
2014-10-28,9.95,9.95,9.89,9.93,2681.0
2014-10-29,9.93,9.96,9.87,9.87,3092.0
2014-10-30,9.62,9.78,9.45,9.48,19432.0
2014-10-31,9.13,9.26,9.13,9.26,16204.0
2014-11-03,9.3,9.3,9.24,9.24,7091.0
2014-11-04,9.22,9.22,9.18,9.2,1875.0
2014-11-05,8.87,8.92,8.81,8.81,11875.0
2014-11-06,8.84,8.9,8.8,8.9,8106.0
2014-11-07,9.01,9.09,9.0,9.08,9800.0
2014-11-10,9.02,9.08,8.96,8.99,3129.0
2014-11-11,8.93,9.13,8.93,9.1,1475.0
2014-11-12,8.98,9.01,8.97,8.97,8434.0
2014-11-13,9.02,9.02,8.96,9.02,1056.0
2014-11-14,8.93,9.39,8.93,9.37,3522.0
2014-11-17,9.28,9.28,9.21,9.28,7343.0
2014-11-18,9.3,9.3,9.29,9.29,2800.0
2014-11-19,9.39,9.45,9.16,9.29,8575.0
2014-11-20,9.3,9.3,9.26,9.3,53108.0
2014-11-21,9.45,9.5,9.4,9.43,5367.0
2014-11-24,9.51,9.51,9.4,9.4,1975.0
2014-11-25,9.54,9.59,9.51,9.57,10704.0
2014-11-26,9.52,9.55,9.51,9.51,4434.0
2014-11-27,9.49,9.49,9.31,9.32,2662.0
2014-11-28,9.16,9.16,8.84,8.86,5706.0
2014-12-01,9.12,9.58,9.12,9.47,9694.0
2014-12-02,9.37,9.43,9.37,9.42,2090.0
2014-12-03,9.44,9.52,9.4,9.4,6057.0
2014-12-04,9.51,9.53,9.45,9.5,5310.0
2014-12-05,9.39,9.39,9.32,9.32,1800.0
2014-12-08,9.36,9.4,9.34,9.4,3100.0
2014-12-09,9.62,9.85,9.62,9.85,11380.0
2014-12-10,9.85,9.86,9.83,9.83,7575.0
2014-12-11,9.8,9.83,9.78,9.79,2142.0
2014-12-12,9.78,9.82,9.77,9.77,1675.0
2014-12-15,9.66,9.71,9.28,9.28,10914.0
2014-12-16,9.38,9.38,9.0,9.01,4050.0
2014-12-17,9.07,9.17,8.95,9.02,40095.0
2014-12-18,9.17,9.17,9.16,9.16,2725.0
2014-12-19,9.13,9.18,9.13,9.18,640.0
2014-12-22,9.19,9.19,8.92,8.99,8217.0
2014-12-23,9.05,9.08,8.98,8.98,5501.0
2014-12-24,9.02,9.02,9.02,9.02,800.0
2014-12-29,9.25,9.25,9.0,9.01,7282.0
2014-12-30,9.17,9.39,9.17,9.39,900.0
2014-12-31,9.25,9.25,8.98,9.1,8233.0
2015-01-02,9.02,9.2,8.96,9.1,1846.0
2015-01-05,9.18,9.34,9.16,9.31,5276.0
2015-01-06,9.37,9.57,9.35,9.53,7772.0
2015-01-07,9.45,9.59,9.42,9.59,2660.0
2015-01-08,9.54,9.54,9.38,9.39,1181.0
2015-01-09,9.41,9.49,9.41,9.41,595.0
2015-01-12,9.47,9.55,9.47,9.55,1800.0
2015-01-13,9.86,9.88,9.78,9.88,7975.0
2015-01-14,9.8,9.8,9.71,9.78,4461.0
2015-01-15,9.85,9.92,9.72,9.85,2281.0
2015-01-16,9.89,10.26,9.89,10.17,11916.0
2015-01-19,10.14,10.22,10.13,10.13,1335.0
2015-01-20,10.24,10.41,10.24,10.35,2170.0
2015-01-21,10.6,10.66,10.42,10.45,25994.0
2015-01-22,10.58,10.65,10.55,10.64,10744.0
2015-01-23,10.6,10.6,10.48,10.54,19392.0
2015-01-26,10.5,10.5,10.32,10.32,2682.0
2015-01-27,10.4,10.5,10.4,10.43,1892.0
2015-01-28,10.44,10.44,10.35,10.36,701.0
2015-01-29,10.12,10.12,9.7,9.75,12711.0
2015-01-30,9.76,9.89,9.76,9.88,1295.0
2015-02-02,9.87,9.91,9.87,9.9,285.0
2015-02-03,9.93,10.0,9.85,9.98,2042.0
2015-02-04,10.05,10.05,9.96,9.98,11169.0
2015-02-05,9.85,9.96,9.81,9.89,3320.0
2015-02-06,9.75,9.75,9.52,9.6,83906.0
2015-02-09,9.72,9.83,9.72,9.81,7276.0
2015-02-10,9.71,9.74,9.7,9.7,6665.0
2015-02-11,9.77,9.77,9.63,9.7,181.0
2015-02-12,9.68,9.68,9.66,9.67,1314.0
2015-02-13,9.88,10.0,9.88,9.9,10810.0
2015-02-17,9.46,9.5,9.36,9.47,19300.0
2015-02-18,9.41,9.51,9.41,9.44,4296.0
2015-02-19,9.55,9.55,9.44,9.48,6987.0
2015-02-20,9.45,9.45,9.35,9.36,4819.0
2015-02-23,9.41,9.5,9.35,9.35,6040.0
2015-02-24,9.37,9.4,9.3,9.32,7358.0
2015-02-25,9.48,9.49,9.45,9.47,2043.0
2015-02-26,9.6,9.6,9.47,9.54,3140.0
2015-02-27,9.57,9.57,9.55,9.57,6062.0
2015-03-02,9.5,9.5,9.5,9.5,1000.0
2015-03-03,9.51,9.51,9.37,9.37,3405.0
2015-03-04,9.33,9.39,9.29,9.33,11828.0
2015-03-05,9.38,9.39,9.29,9.32,3105.0
2015-03-06,9.17,9.17,9.09,9.14,8887.0
2015-03-09,9.12,9.12,9.04,9.05,6072.0
2015-03-10,9.08,9.08,8.98,9.0,5485.0
2015-03-11,8.98,8.98,8.81,8.89,10281.0
2015-03-12,8.98,8.98,8.95,8.95,1702.0
2015-03-13,8.91,8.97,8.91,8.92,27020.0
2015-03-16,9.04,9.04,8.95,9.02,565.0
2015-03-17,8.91,8.99,8.91,8.95,14917.0
2015-03-18,8.97,9.16,8.97,9.16,612.0
2015-03-19,9.18,9.32,9.18,9.29,9670.0
2015-03-20,9.39,9.74,9.39,9.68,12656.0
2015-03-23,9.66,9.88,9.66,9.79,28033.0
2015-03-24,9.8,9.8,9.76,9.79,2993.0
2015-03-25,9.83,9.83,9.75,9.75,4789.0
2015-03-26,9.81,9.85,9.79,9.85,11980.0
2015-03-27,9.81,9.85,9.74,9.82,1474.0
2015-03-30,9.69,9.69,9.61,9.61,2959.0
2015-03-31,9.62,9.62,9.54,9.54,7577.0
2015-04-01,9.62,9.8,9.62,9.73,1970.0
2015-04-02,9.62,9.63,9.58,9.63,14650.0
2015-04-06,9.86,9.92,9.86,9.86,19490.0
2015-04-07,9.78,9.78,9.66,9.67,14115.0
2015-04-08,9.66,9.66,9.48,9.51,3545.0
2015-04-09,9.4,9.4,9.32,9.33,4126.0
2015-04-10,9.52,9.58,9.42,9.46,11860.0
2015-04-13,9.38,9.39,9.35,9.35,3400.0
2015-04-14,9.36,9.41,9.35,9.35,2265.0
2015-04-15,9.35,9.41,9.34,9.41,2230.0
2015-04-16,9.41,9.41,9.35,9.35,1500.0
2015-04-17,9.36,9.4,9.34,9.34,1189.0
2015-04-20,9.26,9.26,9.16,9.17,8330.0
2015-04-21,9.25,9.25,9.2,9.2,1600.0
2015-04-22,9.17,9.17,9.09,9.09,1787.0
2015-04-23,9.11,9.15,9.09,9.15,4490.0
2015-04-24,9.17,9.17,9.04,9.05,10206.0
2015-04-27,9.2,9.46,9.2,9.41,21700.0
2015-04-28,9.42,9.55,9.42,9.52,34450.0
2015-04-29,9.6,9.6,9.54,9.56,2250.0
2015-04-30,9.23,9.26,9.15,9.23,9760.0
2015-05-01,9.23,9.26,9.15,9.26,5485.0
2015-05-04,9.52,9.56,9.39,9.42,25860.0
2015-05-05,9.53,9.53,9.44,9.46,24100.0
2015-05-06,9.58,9.58,9.45,9.45,1160.0
2015-05-07,9.4,9.4,9.33,9.38,2350.0
2015-05-08,9.37,9.46,9.37,9.42,7400.0
2015-05-11,9.33,9.37,9.29,9.36,3850.0
2015-05-12,9.4,9.49,9.38,9.48,4100.0
2015-05-13,9.75,9.81,9.75,9.75,12857.0
2015-05-14,9.96,10.1,9.94,9.96,18420.0
2015-05-15,10.0,10.1,10.0,10.06,5220.0
2015-05-19,9.99,9.99,9.71,9.8,1100.0
2015-05-20,9.79,9.96,9.77,9.82,10232.0
2015-05-21,9.86,9.86,9.78,9.82,1410.0
2015-05-22,9.8,9.8,9.74,9.75,2700.0
2015-05-25,9.78,9.84,9.78,9.84,2638.0
2015-05-26,9.54,9.65,9.54,9.55,2072.0
2015-05-27,9.51,9.52,9.51,9.52,2400.0
2015-05-28,9.52,9.56,9.52,9.52,1840.0
2015-05-29,9.52,9.55,9.52,9.53,1500.0
2015-06-01,9.69,9.77,9.53,9.55,15650.0
2015-06-02,9.61,9.63,9.61,9.63,800.0
2015-06-03,9.55,9.55,9.41,9.42,13153.0
2015-06-04,9.35,9.35,9.26,9.26,16860.0
2015-06-05,9.2,9.27,9.19,9.19,7885.0
2015-06-08,9.24,9.24,9.1,9.21,3705.0
2015-06-09,9.19,9.19,9.15,9.18,2420.0
2015-06-10,9.18,9.2,9.18,9.18,1000.0
2015-06-11,9.15,9.22,9.12,9.17,1650.0
2015-06-12,9.07,9.13,9.07,9.1,2790.0
2015-06-15,9.19,9.26,9.19,9.26,5000.0
2015-06-16,9.1,9.19,9.09,9.14,12671.0
2015-06-17,9.16,9.27,9.16,9.25,2155.0
2015-06-18,9.37,9.37,9.28,9.28,5170.0
2015-06-19,9.21,9.22,9.2,9.22,5935.0
2015-06-22,9.24,9.24,9.2,9.22,3800.0
2015-06-23,9.1,9.12,9.04,9.04,13855.0
2015-06-24,9.14,9.14,9.07,9.07,5375.0
2015-06-25,9.08,9.11,9.01,9.11,3045.0
2015-06-26,9.04,9.09,9.0,9.09,3880.0
2015-06-29,9.39,9.39,8.97,8.99,5900.0
2015-06-30,8.95,9.06,8.9,8.99,15216.0
2015-07-02,9.01,9.02,8.93,8.97,13821.0
2015-07-03,8.97,9.04,8.92,8.92,1500.0
2015-07-06,8.95,9.06,8.91,9.06,3330.0
2015-07-07,8.75,8.75,8.5,8.63,26638.0
2015-07-08,8.7,8.72,8.64,8.67,3757.0
2015-07-09,8.81,8.83,8.81,8.83,3700.0
2015-07-10,8.83,8.91,8.83,8.88,10920.0
2015-07-13,8.82,8.87,8.82,8.84,6456.0
2015-07-14,8.84,8.84,8.84,8.84,40.0
2015-07-15,8.63,8.7,8.6,8.62,4759.0
2015-07-16,8.56,8.66,8.56,8.57,13421.0
2015-07-17,8.5,8.51,8.47,8.47,50685.0
2015-07-20,8.42,8.54,8.42,8.5,7285.0
2015-07-21,8.52,8.52,8.42,8.47,3415.0
2015-07-22,8.42,8.5,8.4,8.45,10333.0
2015-07-23,8.42,8.42,8.39,8.4,3573.0
2015-07-24,8.27,8.38,8.2,8.36,10060.0
2015-07-27,8.39,8.39,8.33,8.33,1250.0
2015-07-28,8.4,8.4,8.34,8.35,3000.0
2015-07-29,8.43,8.51,8.39,8.41,8439.0
2015-07-30,8.41,8.42,8.41,8.42,3600.0
2015-07-31,8.49,8.49,8.41,8.41,981.0
2015-08-04,8.39,8.4,8.26,8.31,5274.0
2015-08-05,8.33,8.34,8.31,8.31,465.0
2015-08-06,8.33,8.39,8.33,8.36,2413.0
2015-08-07,8.48,8.56,8.48,8.55,1380.0
2015-08-10,8.55,8.75,8.55,8.7,14315.0
2015-08-11,8.72,8.72,8.7,8.72,4345.0
2015-08-12,8.89,8.9,8.83,8.85,9565.0
2015-08-13,8.75,8.84,8.75,8.82,6250.0
2015-08-14,8.85,8.85,8.69,8.69,3481.0
2015-08-17,8.72,8.74,8.72,8.74,460.0
2015-08-18,8.49,8.5,8.44,8.5,5468.0
2015-08-19,8.72,8.72,8.66,8.66,11140.0
2015-08-20,8.84,8.89,8.81,8.83,24500.0
2015-08-21,8.82,8.82,8.66,8.71,2561.0
2015-08-24,8.43,8.5,8.41,8.44,8675.0
2015-08-25,8.37,8.37,8.32,8.34,5695.0
2015-08-26,8.11,8.11,7.97,8.01,17025.0
2015-08-27,8.1,8.29,8.06,8.22,2963.0
2015-08-28,8.3,8.35,8.24,8.25,19700.0
2015-08-31,8.28,8.34,8.24,8.34,6940.0
2015-09-01,8.28,8.34,8.28,8.3,14300.0
2015-09-02,8.33,8.38,8.25,8.32,51280.0
2015-09-03,8.31,8.48,8.31,8.32,18971.0
2015-09-04,8.24,8.31,8.24,8.31,2763.0
2015-09-08,8.35,8.41,8.33,8.36,4613.0
2015-09-09,8.35,8.35,8.31,8.34,630.0
2015-09-10,8.39,8.4,8.36,8.36,14300.0
2015-09-11,8.23,8.35,8.16,8.31,5425.0
2015-09-14,8.25,8.25,8.17,8.17,3918.0
2015-09-15,8.15,8.16,8.15,8.16,2900.0
2015-09-16,8.37,8.48,8.37,8.48,11720.0
2015-09-17,8.5,8.61,8.49,8.56,2890.0
2015-09-18,8.67,8.67,8.62,8.62,4572.0
2015-09-21,8.6,8.63,8.6,8.63,3500.0
2015-09-22,8.4,8.43,8.35,8.38,4748.0
2015-09-23,8.48,8.48,8.4,8.4,10725.0
2015-09-24,8.58,8.61,8.55,8.6,62254.0
2015-09-25,8.56,8.56,8.54,8.54,1300.0
2015-09-28,8.31,8.31,8.24,8.25,6345.0
2015-09-29,8.31,8.33,8.29,8.33,900.0
2015-09-30,8.3,8.3,8.26,8.28,5800.0
2015-10-01,8.27,8.3,8.25,8.25,1150.0
2015-10-02,8.43,8.65,8.43,8.65,11955.0
2015-10-05,8.9,8.91,8.79,8.84,4000.0
2015-10-06,9.01,9.11,8.93,8.93,11268.0
2015-10-07,9.02,9.12,9.02,9.12,8100.0
2015-10-08,8.89,8.96,8.86,8.96,5254.0
2015-10-09,8.99,9.0,8.96,8.98,10758.0
2015-10-13,9.04,9.06,9.0,9.03,11355.0
2015-10-14,9.09,9.15,9.09,9.15,5500.0
2015-10-15,9.12,9.13,9.11,9.13,3373.0
2015-10-16,9.08,9.15,9.07,9.07,1481.0
2015-10-19,9.08,9.08,8.93,9.01,5991.0
2015-10-20,9.04,9.04,8.93,8.98,8181.0
2015-10-21,8.96,8.96,8.89,8.89,1120.0
2015-10-22,9.0,9.0,8.98,8.98,500.0
2015-10-23,9.02,9.02,9.0,9.0,6256.0
2015-10-26,9.07,9.07,8.98,9.02,2047.0
2015-10-27,9.0,9.0,8.98,8.99,333.0
2015-10-28,9.13,9.25,8.94,8.94,7603.0
2015-10-29,8.94,8.94,8.84,8.86,7820.0
2015-10-30,8.84,8.86,8.84,8.86,10.0
2015-11-02,8.66,8.75,8.66,8.73,3491.0
2015-11-03,8.64,8.64,8.64,8.64,100.0
2015-11-04,8.64,8.68,8.54,8.54,7160.0
2015-11-05,8.52,8.53,8.49,8.53,3420.0
2015-11-06,8.4,8.41,8.35,8.37,4393.0
2015-11-09,8.27,8.31,8.2,8.25,3044.0
2015-11-10,8.13,8.2,8.13,8.18,7031.0
2015-11-11,8.14,8.15,8.1,8.12,3900.0
2015-11-12,8.1,8.19,8.05,8.09,18761.0
2015-11-13,8.05,8.11,8.05,8.1,1990.0
2015-11-16,8.13,8.13,8.06,8.1,4492.0
2015-11-17,8.08,8.09,8.02,8.05,15725.0
2015-11-18,8.02,8.02,7.97,8.02,7340.0
2015-11-19,8.12,8.19,8.07,8.17,2910.0
2015-11-20,8.11,8.11,8.0,8.0,1798.0
2015-11-23,8.0,8.02,7.97,7.97,2528.0
2015-11-24,8.0,8.05,8.0,8.03,8000.0
2015-11-25,7.98,8.06,7.98,8.01,26568.0
2015-11-26,8.05,8.06,8.05,8.05,2330.0
2015-11-27,8.0,8.0,8.0,8.0,1300.0
2015-11-30,8.03,8.04,7.96,7.97,7260.0
2015-12-01,8.04,8.04,7.98,8.01,1303.0
2015-12-02,7.97,7.97,7.91,7.95,10300.0
2015-12-03,7.96,8.01,7.96,7.96,2590.0
2015-12-04,8.16,8.26,8.11,8.2,6203.0
2015-12-07,8.21,8.21,8.1,8.1,6615.0
2015-12-08,8.08,8.08,7.99,7.99,5151.0
2015-12-09,8.12,8.13,7.99,8.01,5870.0
2015-12-10,8.0,8.0,7.98,7.98,2713.0
2015-12-11,7.85,7.92,7.82,7.92,5526.0
2015-12-14,7.86,7.86,7.75,7.79,11390.0
2015-12-15,7.8,7.82,7.76,7.79,4025.0
2015-12-16,7.95,8.06,7.95,8.03,11397.0
2015-12-17,7.85,7.85,7.72,7.72,8072.0
2015-12-18,7.84,8.0,7.84,7.96,7047.0
2015-12-21,8.08,8.08,8.05,8.05,4054.0
2015-12-22,8.11,8.11,8.06,8.06,2564.0
2015-12-23,8.05,8.12,8.05,8.1,3200.0
2015-12-24,8.12,8.2,8.12,8.12,13600.0
2015-12-29,7.98,7.98,7.89,7.92,12915.0
2015-12-30,7.92,7.92,7.92,7.92,0.0
2015-12-31,7.8,7.86,7.8,7.86,2500.0
2016-01-04,8.0,8.0,7.85,7.85,5910.0
2016-01-05,7.86,7.93,7.86,7.93,3090.0
2016-01-06,7.86,7.94,7.86,7.93,3463.0
2016-01-07,7.96,8.12,7.96,8.1,6154.0
2016-01-08,7.93,7.98,7.84,7.92,7787.0
2016-01-11,7.93,7.93,7.79,7.79,2103.0
2016-01-12,7.77,7.77,7.76,7.77,4147.0
2016-01-13,7.99,8.05,7.98,8.01,2312.0
2016-01-14,7.87,7.87,7.76,7.78,6374.0
2016-01-15,7.83,7.86,7.82,7.82,5850.0
2016-01-18,7.91,7.91,7.83,7.83,1650.0
2016-01-19,7.98,7.98,7.98,7.98,1000.0
2016-01-20,7.95,8.01,7.95,8.0,5116.0
2016-01-21,7.81,7.95,7.81,7.92,4356.0
2016-01-22,8.05,8.06,7.9,7.92,38290.0
2016-01-25,8.02,8.08,8.0,8.03,6248.0
2016-01-26,8.08,8.21,8.08,8.21,5450.0
2016-01-27,8.18,8.2,8.12,8.2,2900.0
2016-01-28,8.2,8.2,8.2,8.2,0.0
2016-01-29,8.03,8.08,8.0,8.03,2262.0
2016-02-01,8.11,8.11,8.09,8.09,2039.0
2016-02-02,8.08,8.08,8.05,8.05,1300.0
2016-02-03,8.2,8.35,8.2,8.3,3103.0
2016-02-04,8.41,8.41,8.41,8.41,800.0
2016-02-05,8.34,8.45,8.34,8.45,3900.0
2016-02-08,8.57,8.71,8.57,8.7,20980.0
2016-02-09,8.71,8.71,8.57,8.57,9750.0
2016-02-10,8.57,8.62,8.57,8.57,3239.0
2016-02-11,8.88,8.97,8.8,8.9,17656.0
2016-02-12,8.82,9.08,8.82,8.92,6302.0
2016-02-16,8.73,8.73,8.6,8.63,11867.0
2016-02-17,8.62,8.66,8.61,8.64,1327.0
2016-02-18,8.72,8.72,8.72,8.72,400.0
2016-02-19,8.72,8.72,8.67,8.69,2735.0
2016-02-22,8.55,8.6,8.49,8.59,22112.0
2016-02-23,8.6,8.67,8.57,8.57,6800.0
2016-02-24,8.71,8.8,8.58,8.58,23650.0
2016-02-25,8.54,8.58,8.54,8.55,3896.0
2016-02-26,8.52,8.52,8.31,8.34,4620.0
2016-02-29,8.36,8.43,8.33,8.39,8834.0
2016-03-01,8.43,8.43,8.33,8.36,8653.0
2016-03-02,8.39,8.48,8.39,8.43,1423.0
2016-03-03,8.53,8.66,8.53,8.62,10257.0
2016-03-04,8.69,8.91,8.69,8.78,12477.0
2016-03-07,8.83,8.85,8.77,8.84,36473.0
2016-03-08,8.75,8.79,8.73,8.73,113320.0
2016-03-09,8.65,8.74,8.62,8.66,3792.0
2016-03-10,8.73,8.81,8.72,8.81,4200.0
2016-03-11,8.8,8.86,8.8,8.8,4556.0
2016-03-14,8.83,8.83,8.7,8.71,20410.0
2016-03-15,8.65,8.68,8.6,8.66,4593.0
2016-03-16,8.66,8.82,8.64,8.82,11568.0
2016-03-17,8.96,9.07,8.93,9.02,25480.0
2016-03-18,9.02,9.02,8.91,8.91,12200.0
2016-03-21,8.9,8.96,8.9,8.96,3063.0
2016-03-22,8.96,9.0,8.91,8.95,9178.0
2016-03-23,8.74,8.74,8.65,8.65,4762.0
2016-03-24,8.62,8.65,8.61,8.61,5540.0
2016-03-28,8.68,8.68,8.63,8.64,13841.0
2016-03-29,8.64,8.75,8.64,8.75,24509.0
2016-03-30,8.71,8.75,8.6,8.64,4025.0
2016-03-31,8.8,8.8,8.75,8.75,6210.0
2016-04-01,8.54,8.58,8.45,8.58,17243.0
2016-04-04,8.59,8.59,8.52,8.52,1600.0
2016-04-05,8.62,8.62,8.58,8.6,2400.0
2016-04-06,8.55,8.63,8.51,8.51,6285.0
2016-04-07,8.74,8.74,8.6,8.6,4120.0
2016-04-08,8.6,8.74,8.6,8.74,6536.0
2016-04-11,8.95,9.03,8.86,9.03,22340.0
2016-04-12,9.12,9.21,9.08,9.21,8228.0
2016-04-13,9.19,9.28,9.13,9.19,2766.0
2016-04-14,9.2,9.2,9.11,9.12,9352.0
2016-04-15,9.15,9.25,9.12,9.23,10798.0
2016-04-18,9.16,9.26,9.16,9.18,8009.0
2016-04-19,9.59,9.66,9.55,9.55,17047.0
2016-04-20,9.62,9.68,9.62,9.65,5052.0
2016-04-21,9.78,9.78,9.5,9.65,19997.0
2016-04-22,9.69,9.76,9.55,9.58,26047.0
2016-04-25,9.58,9.64,9.58,9.59,6875.0
2016-04-26,9.64,9.7,9.64,9.7,2960.0
2016-04-27,9.74,9.8,9.7,9.73,11646.0
2016-04-28,9.84,9.98,9.83,9.98,12199.0
2016-04-29,10.12,10.14,10.03,10.06,13370.0
2016-05-02,10.06,10.06,9.89,9.89,21805.0
2016-05-03,9.91,9.91,9.79,9.81,2444.0
2016-05-04,9.81,9.85,9.72,9.74,3795.0
2016-05-05,9.89,9.89,9.74,9.81,6700.0
2016-05-06,9.81,9.9,9.81,9.88,2091.0
2016-05-09,9.67,9.67,9.54,9.66,6928.0
2016-05-10,9.63,9.65,9.61,9.65,1515.0
2016-05-11,9.86,9.86,9.75,9.8,1908.0
2016-05-12,9.84,9.84,9.66,9.67,2752.0
2016-05-13,9.64,9.69,9.59,9.6,118590.0
2016-05-16,9.8,9.8,9.71,9.72,4617.0
2016-05-17,9.75,9.76,9.74,9.74,2100.0
2016-05-18,9.6,9.69,9.47,9.47,14102.0
2016-05-19,9.25,9.32,9.21,9.27,4952.0
2016-05-20,9.32,9.39,9.27,9.35,2345.0
2016-05-24,9.19,9.22,9.14,9.14,8817.0
2016-05-25,9.12,9.16,9.12,9.15,2487.0
2016-05-26,9.26,9.26,9.15,9.15,5766.0
2016-05-27,9.15,9.15,9.12,9.12,5000.0
2016-05-30,9.04,9.06,9.0,9.06,7500.0
2016-05-31,9.07,9.07,9.0,9.01,20100.0
2016-06-01,9.0,9.0,8.91,8.98,3550.0
2016-06-02,9.0,9.04,9.0,9.01,1415.0
2016-06-03,9.18,9.22,9.18,9.22,3882.0
2016-06-06,9.27,9.27,9.2,9.22,10109.0
2016-06-07,9.27,9.45,9.21,9.28,36470.0
2016-06-08,9.54,9.61,9.52,9.61,9622.0
2016-06-09,9.72,9.77,9.69,9.75,5420.0
2016-06-10,9.69,9.79,9.69,9.79,13426.0
2016-06-13,9.78,9.84,9.77,9.83,19530.0
2016-06-14,9.8,9.8,9.78,9.8,2620.0
2016-06-15,9.82,9.9,9.81,9.9,68970.0
2016-06-16,9.95,10.0,9.73,9.73,7572.0
2016-06-17,9.77,9.83,9.71,9.81,30887.0
2016-06-20,9.8,9.88,9.8,9.86,27810.0
2016-06-21,9.75,9.76,9.72,9.74,8900.0
2016-06-22,9.74,9.77,9.72,9.77,277.0
2016-06-23,9.74,9.75,9.74,9.74,405.0
2016-06-24,10.06,10.23,9.96,9.99,35259.0
2016-06-27,10.0,10.01,9.95,9.99,15540.0
2016-06-28,9.99,10.05,9.98,10.03,20952.0
2016-06-29,10.23,10.37,10.23,10.33,25374.0
2016-06-30,10.35,10.61,10.35,10.6,26106.0
2016-07-04,11.12,11.5,11.12,11.35,66487.0
2016-07-05,11.11,11.23,11.03,11.18,17184.0
2016-07-06,11.25,11.34,11.18,11.32,262988.0
2016-07-07,11.23,11.23,11.02,11.1,23954.0
2016-07-08,11.15,11.37,11.14,11.33,42600.0
2016-07-11,11.36,11.49,11.36,11.41,58018.0
2016-07-12,11.48,11.52,11.3,11.31,65555.0
2016-07-13,11.45,11.5,11.37,11.48,15393.0
2016-07-14,11.34,11.42,11.31,11.4,21526.0
2016-07-15,11.36,11.36,11.3,11.3,13105.0
2016-07-18,11.24,11.31,11.23,11.25,13816.0
2016-07-19,11.26,11.26,11.2,11.24,11273.0
2016-07-20,11.01,11.09,10.91,10.91,36051.0
2016-07-21,10.89,11.2,10.89,11.16,18125.0
2016-07-22,11.05,11.09,11.0,11.04,5770.0
2016-07-25,10.99,11.11,10.91,11.07,29970.0
2016-07-26,11.06,11.11,11.03,11.06,5569.0
2016-07-27,11.23,11.5,11.21,11.46,16552.0
2016-07-28,11.46,11.48,11.35,11.43,15990.0
2016-07-29,11.43,11.48,11.36,11.48,18385.0
2016-08-02,11.59,11.71,11.59,11.62,20018.0
2016-08-03,11.63,11.63,11.49,11.53,20083.0
2016-08-04,11.47,11.54,11.42,11.51,14216.0
2016-08-05,11.27,11.27,11.14,11.15,33538.0
2016-08-08,11.11,11.21,11.11,11.12,20971.0
2016-08-09,11.19,11.21,11.13,11.15,12111.0
2016-08-10,11.37,11.43,11.31,11.31,10603.0
2016-08-11,11.35,11.38,11.27,11.28,16967.0
2016-08-12,11.35,11.38,11.13,11.15,16894.0
2016-08-15,11.14,11.23,11.14,11.21,4156.0
2016-08-16,11.15,11.21,11.06,11.19,10145.0
2016-08-17,11.15,11.15,10.96,11.1,25146.0
2016-08-18,11.09,11.18,11.06,11.07,5274.0
2016-08-19,10.93,10.97,10.88,10.91,6533.0
2016-08-22,10.72,10.72,10.61,10.62,22048.0
2016-08-23,10.68,10.72,10.6,10.6,11707.0
2016-08-24,10.57,10.57,10.4,10.44,26914.0
2016-08-25,10.5,10.5,10.44,10.49,17850.0
2016-08-26,10.52,10.7,10.445,10.49,45472.0
2016-08-29,10.43,10.59,10.43,10.57,55850.0
2016-08-30,10.51,10.6,10.42,10.43,14679.0
2016-08-31,10.44,10.55,10.44,10.46,8020.0
2016-09-01,10.55,10.68,10.45,10.63,17428.0
2016-09-02,10.85,10.96,10.75,10.96,30995.0
2016-09-06,11.09,11.28,11.01,11.27,35074.0
2016-09-07,11.2,11.2,11.1,11.12,8160.0
2016-09-08,11.14,11.14,11.01,11.05,10751.0
2016-09-09,10.98,10.99,10.78,10.79,35192.0
2016-09-12,10.64,10.76,10.58,10.76,24010.0
2016-09-13,10.73,10.76,10.61,10.66,11350.0
2016-09-14,10.71,10.72,10.65,10.72,10944.0
2016-09-15,10.62,10.9,10.6,10.74,13258.0
2016-09-16,10.57,10.63,10.56,10.62,19405.0
2016-09-19,10.79,10.86,10.71,10.78,1891.0
2016-09-20,10.74,10.77,10.7,10.76,4883.0
2016-09-21,10.97,11.14,10.97,11.11,7605.0
2016-09-22,11.16,11.25,11.14,11.14,15436.0
2016-09-23,11.17,11.17,11.04,11.1,8473.0
2016-09-26,11.06,11.07,10.87,10.92,4341.0
2016-09-27,10.82,10.86,10.69,10.73,10695.0
2016-09-28,10.73,10.76,10.68,10.76,4303.0
2016-09-29,10.67,10.73,10.67,10.67,1880.0
2016-09-30,10.97,11.0,10.71,10.79,4760.0
2016-10-03,10.74,10.74,10.55,10.55,9033.0
2016-10-04,10.4,10.43,9.96,10.07,55270.0
2016-10-05,10.08,10.08,9.9,9.93,27791.0
2016-10-06,9.81,9.81,9.62,9.66,39358.0
2016-10-07,9.88,9.88,9.6,9.84,12350.0
2016-10-11,9.84,9.85,9.78,9.85,7092.0
2016-10-12,9.85,9.85,9.8,9.85,8320.0
2016-10-13,9.85,9.85,9.73,9.85,8702.0
2016-10-14,9.82,9.84,9.73,9.73,21270.0
2016-10-17,9.7,9.8,9.7,9.72,19207.0
2016-10-18,9.81,9.93,9.79,9.85,8835.0
2016-10-19,9.96,9.97,9.83,9.85,9569.0
2016-10-20,9.88,9.88,9.78,9.78,15839.0
2016-10-21,9.79,9.87,9.79,9.87,54835.0
2016-10-24,9.98,9.98,9.81,9.84,24708.0
2016-10-25,9.93,10.0,9.89,10.0,8223.0
2016-10-26,9.87,9.88,9.86,9.86,3310.0
2016-10-27,9.89,9.92,9.84,9.85,5100.0
2016-10-28,9.9,10.0,9.9,9.99,4072.0
2016-10-31,10.01,10.01,9.94,9.99,6388.0
2016-11-01,10.22,10.33,10.21,10.28,14764.0
2016-11-02,10.37,10.5,10.33,10.33,14405.0
2016-11-03,10.24,10.32,10.22,10.29,25654.0
2016-11-04,10.35,10.35,10.28,10.3,9353.0
2016-11-07,10.2,10.2,10.09,10.16,7589.0
2016-11-08,10.21,10.44,10.21,10.28,13474.0
2016-11-09,10.56,10.56,10.24,10.26,17991.0
2016-11-10,10.37,10.42,10.29,10.4,3800.0
2016-11-11,10.28,10.28,9.62,9.72,28181.0
2016-11-14,9.47,9.5,9.31,9.44,29662.0
2016-11-15,9.43,9.57,9.42,9.56,29883.0
2016-11-16,9.56,9.56,9.43,9.51,21490.0
2016-11-17,9.54,9.54,9.3,9.34,9449.0
2016-11-18,9.34,9.34,9.18,9.27,16180.0
2016-11-21,9.27,9.31,9.2,9.26,9382.0
2016-11-22,9.25,9.34,9.25,9.34,5085.0
2016-11-23,9.16,9.2,9.04,9.18,26462.0
2016-11-24,9.18,9.18,9.15,9.18,2886.0
2016-11-25,9.26,9.26,9.17,9.24,18006.0
2016-11-28,9.31,9.32,9.22,9.31,7164.0
2016-11-29,9.23,9.33,9.21,9.33,5332.0
2016-11-30,9.32,9.32,9.17,9.18,19470.0
2016-12-01,9.16,9.28,9.08,9.19,11208.0
2016-12-02,9.21,9.34,9.21,9.29,3830.0
2016-12-05,9.25,9.42,9.23,9.37,24602.0
2016-12-06,9.34,9.42,9.29,9.35,8215.0
2016-12-07,9.46,9.61,9.46,9.56,24096.0
2016-12-08,9.5,9.54,9.46,9.53,8916.0
2016-12-09,9.46,9.5,9.38,9.38,12812.0
2016-12-12,9.49,9.58,9.49,9.5,6754.0
2016-12-13,9.52,9.52,9.35,9.4,6518.0
2016-12-14,9.57,9.6,9.36,9.39,9205.0
2016-12-15,9.02,9.02,8.88,8.9,31438.0
2016-12-16,8.97,9.03,8.91,9.02,165389.0
2016-12-19,9.02,9.03,8.9,8.97,30517.0
2016-12-20,8.81,8.97,8.75,8.97,27072.0
2016-12-21,8.95,8.95,8.9,8.93,1570.0
2016-12-22,8.89,8.95,8.8,8.8,15766.0
2016-12-23,8.86,8.86,8.8,8.82,3325.0
2016-12-28,8.82,8.97,8.82,8.93,8010.0
2016-12-29,8.94,9.06,8.94,9.02,13848.0
2016-12-30,9.06,9.08,8.84,8.87,23421.0
2017-01-03,8.95,9.19,8.93,9.11,31407.0
2017-01-04,9.14,9.2,9.12,9.14,3711.0
2017-01-05,9.25,9.34,9.22,9.28,13325.0
2017-01-06,9.19,9.23,9.17,9.23,3310.0
2017-01-09,9.28,9.32,9.23,9.28,19410.0
2017-01-10,9.28,9.4,9.28,9.35,4415.0
2017-01-11,9.29,9.39,9.22,9.35,7288.0
2017-01-12,9.4,9.44,9.35,9.38,12700.0
2017-01-13,9.27,9.38,9.26,9.38,11410.0
2017-01-16,9.35,9.42,9.33,9.35,2260.0
2017-01-17,9.51,9.61,9.51,9.61,51033.0
2017-01-18,9.57,9.61,9.5,9.5,1478.0
2017-01-19,9.42,9.5,9.36,9.5,8235.0
2017-01-20,9.46,9.55,9.46,9.54,5334.0
2017-01-23,9.56,9.6,9.53,9.6,9933.0
2017-01-24,9.59,9.61,9.49,9.54,8973.0
2017-01-25,9.43,9.51,9.4,9.48,47959.0
2017-01-26,9.38,9.4,9.31,9.36,4782.0
2017-01-27,9.32,9.57,9.32,9.56,2057.0
2017-01-30,9.58,9.62,9.51,9.56,11976.0
2017-01-31,9.72,9.8,9.72,9.8,22254.0
2017-02-01,9.74,9.82,9.7,9.79,12041.0
2017-02-02,9.79,9.81,9.71,9.71,11613.0
2017-02-03,9.71,9.77,9.71,9.71,2530.0
2017-02-06,9.86,9.92,9.78,9.84,23812.0
2017-02-07,9.89,9.92,9.85,9.85,12310.0
2017-02-08,9.88,9.94,9.83,9.93,11915.0
2017-02-09,9.9,9.93,9.81,9.81,4226.0
2017-02-10,9.81,10.01,9.81,10.01,28081.0
2017-02-13,9.9,9.97,9.89,9.94,6040.0
2017-02-14,9.95,10.03,9.9,9.99,4955.0
2017-02-15,9.94,10.03,9.94,9.98,3920.0
2017-02-16,10.09,10.09,10.03,10.08,6416.0
2017-02-17,10.04,10.05,9.97,9.98,8126.0
2017-02-21,9.93,10.06,9.93,10.02,10488.0
2017-02-22,10.03,10.06,9.97,10.06,11672.0
2017-02-23,10.16,10.16,10.03,10.09,11016.0
2017-02-24,10.23,10.25,10.11,10.24,11931.0
2017-02-27,10.27,10.27,10.1,10.12,4656.0
2017-02-28,10.26,10.29,10.15,10.15,17614.0
2017-03-01,10.15,10.23,10.15,10.21,3958.0
2017-03-02,10.14,10.23,9.82,9.88,23596.0
2017-03-03,9.83,9.96,9.79,9.96,55773.0
2017-03-06,9.95,9.95,9.84,9.85,5960.0
2017-03-07,9.81,9.81,9.68,9.68,13085.0
2017-03-08,9.62,9.63,9.53,9.59,30318.0
2017-03-09,9.54,9.54,9.41,9.42,12407.0
2017-03-10,9.39,9.47,9.35,9.47,41665.0
2017-03-13,9.39,9.46,9.38,9.42,12911.0
2017-03-14,9.41,9.42,9.36,9.4,9545.0
2017-03-15,9.38,9.61,9.34,9.61,13151.0
2017-03-16,9.69,9.69,9.6,9.65,68350.0
2017-03-17,9.66,9.68,9.62,9.68,7000.0
2017-03-20,9.63,9.72,9.63,9.72,18495.0
2017-03-21,9.71,9.8,9.7,9.75,15345.0
2017-03-22,9.73,9.77,9.72,9.77,5773.0
2017-03-23,9.76,9.78,9.74,9.78,3051.0
2017-03-24,9.83,9.88,9.8,9.86,9620.0
2017-03-27,10.0,10.05,9.97,10.03,11940.0
2017-03-28,10.1,10.1,10.02,10.02,15908.0
2017-03-29,10.03,10.1,10.03,10.1,20900.0
2017-03-30,10.11,10.11,10.04,10.07,2907.0
2017-03-31,10.08,10.11,10.08,10.1,4530.0
2017-04-03,10.13,10.14,10.07,10.09,4444.0
2017-04-04,10.11,10.19,10.11,10.15,3362.0
2017-04-05,10.07,10.18,10.07,10.18,4144.0
2017-04-06,10.16,10.16,10.09,10.09,9617.0
2017-04-07,10.16,10.18,9.91,9.98,7660.0
2017-04-10,9.96,9.99,9.86,9.99,7326.0
2017-04-11,10.01,10.17,10.01,10.15,36144.0
2017-04-12,10.17,10.24,10.16,10.24,4740.0
2017-04-13,10.26,10.29,10.23,10.24,13882.0
2017-04-17,10.25,10.33,10.15,10.2,13025.0
2017-04-18,10.17,10.2,10.04,10.17,8830.0
2017-04-19,10.16,10.17,10.07,10.11,6004.0
2017-04-20,10.04,10.05,9.93,10.0,24323.0
2017-04-21,9.91,9.99,9.9,9.98,9503.0
2017-04-24,9.84,9.96,9.84,9.95,8325.0
2017-04-25,9.84,9.84,9.72,9.77,21409.0
2017-04-26,9.74,9.74,9.65,9.74,21881.0
2017-04-27,9.68,9.68,9.59,9.62,12697.0
2017-04-28,9.57,9.6,9.55,9.59,10910.0
2017-05-01,9.52,9.54,9.34,9.4,23569.0
2017-05-02,9.38,9.38,9.31,9.36,38256.0
2017-05-03,9.27,9.27,9.12,9.12,30800.0
2017-05-04,9.1,9.1,9.02,9.04,46553.0
2017-05-05,9.05,9.12,9.02,9.11,19492.0
2017-05-08,9.04,9.06,9.01,9.05,16480.0
2017-05-09,9.01,9.01,8.91,8.97,13504.0
2017-05-10,9.04,9.04,8.98,8.99,13229.0
2017-05-11,9.02,9.08,9.02,9.08,5740.0
2017-05-12,9.13,9.15,9.11,9.12,10453.0
2017-05-15,9.28,9.28,9.21,9.25,17720.0
2017-05-16,9.29,9.36,9.26,9.34,9820.0
2017-05-17,9.38,9.42,9.3,9.39,17141.0
2017-05-18,9.22,9.27,9.13,9.18,19790.0
2017-05-19,9.28,9.31,9.25,9.31,7386.0
2017-05-23,9.5,9.54,9.38,9.39,23828.0
2017-05-24,9.38,9.5,9.38,9.5,3250.0
2017-05-25,9.5,9.51,9.45,9.45,1460.0
2017-05-26,9.6,9.6,9.53,9.54,12351.0
2017-05-29,9.53,9.53,9.42,9.5,2875.0
2017-05-30,9.55,9.6,9.54,9.55,12279.0
2017-05-31,9.59,9.59,9.54,9.56,6172.0
2017-06-01,9.47,9.55,9.45,9.53,23210.0
2017-06-02,9.57,9.71,9.57,9.64,14149.0
2017-06-05,9.65,9.74,9.65,9.68,12214.0
2017-06-06,9.78,9.83,9.72,9.74,11543.0
2017-06-07,9.69,9.73,9.69,9.69,4320.0
2017-06-08,9.66,9.66,9.56,9.63,3536.0
2017-06-09,9.54,9.56,9.48,9.55,9618.0
2017-06-12,9.37,9.45,9.31,9.34,16154.0
2017-06-13,9.29,9.37,9.26,9.3,7114.0
2017-06-14,9.48,9.52,9.31,9.31,3886.0
2017-06-15,9.29,9.29,9.22,9.24,7616.0
2017-06-16,9.22,9.25,9.2,9.2,1021.0
2017-06-19,9.21,9.21,9.12,9.15,10451.0
2017-06-20,9.15,9.16,9.07,9.15,1760.0
2017-06-21,9.08,9.13,9.07,9.08,6032.0
2017-06-22,9.21,9.21,9.13,9.15,4518.0
2017-06-23,9.2,9.27,9.2,9.2,5012.0
2017-06-26,9.22,9.22,9.15,9.22,1810.0
2017-06-27,9.21,9.25,9.15,9.2,10506.0
2017-06-28,9.29,9.33,9.29,9.33,4934.0
2017-06-29,9.19,9.28,9.16,9.17,6926.0
2017-06-30,9.16,9.22,9.15,9.22,752.0
2017-07-04,9.0,9.1,8.96,9.0,17951.0
2017-07-05,8.84,8.88,8.75,8.83,13357.0
2017-07-06,8.84,8.9,8.8,8.9,1991.0
2017-07-07,8.82,8.82,8.55,8.56,16893.0
2017-07-10,8.52,8.7,8.5,8.7,24385.0
2017-07-11,8.73,8.79,8.67,8.79,14501.0
2017-07-12,8.86,8.86,8.81,8.82,8791.0
2017-07-13,8.82,8.82,8.65,8.65,12098.0
2017-07-14,8.8,8.86,8.76,8.85,17860.0
2017-07-17,8.9,8.96,8.86,8.93,7051.0
2017-07-18,8.92,9.03,8.91,9.02,13864.0
2017-07-19,9.02,9.06,8.97,9.03,5226.0
2017-07-20,9.0,9.07,9.0,9.03,7608.0
2017-07-21,9.04,9.1,9.04,9.1,5291.0
2017-07-24,9.12,9.12,9.04,9.05,5206.0
2017-07-25,9.09,9.13,9.04,9.04,2561.0
2017-07-26,9.11,9.15,9.08,9.15,2700.0
2017-07-27,9.2,9.21,9.14,9.14,2423.0
2017-07-28,9.19,9.21,9.15,9.18,3811.0
2017-07-31,9.27,9.29,9.23,9.24,4800.0
2017-08-01,9.24,9.24,9.19,9.19,2860.0
2017-08-02,9.19,9.19,9.16,9.16,2100.0
2017-08-03,9.12,9.16,9.12,9.12,2743.0
2017-08-04,9.09,9.09,8.87,8.95,10384.0
2017-08-08,9.0,9.04,8.94,9.01,3648.0
2017-08-09,9.18,9.3,9.18,9.27,18340.0
2017-08-10,9.42,9.43,9.33,9.36,15423.0
2017-08-11,9.35,9.42,9.34,9.37,2800.0
2017-08-14,9.36,9.4,9.36,9.4,2900.0
2017-08-15,9.19,9.21,9.14,9.15,7487.0
2017-08-16,9.2,9.37,9.2,9.22,1430.0
2017-08-17,9.46,9.46,9.36,9.37,33411.0
2017-08-18,9.49,9.49,9.32,9.35,4596.0
2017-08-21,9.39,9.39,9.33,9.33,932.0
2017-08-22,9.33,9.38,9.33,9.38,1010.0
2017-08-23,9.34,9.41,9.34,9.41,3360.0
2017-08-24,9.34,9.36,9.34,9.36,3175.0
2017-08-25,9.35,9.43,9.32,9.35,15593.0
2017-08-28,9.48,9.64,9.48,9.64,6108.0
2017-08-29,9.66,9.71,9.58,9.58,11166.0
2017-08-30,9.59,9.63,9.55,9.55,2894.0
2017-08-31,9.63,9.7,9.63,9.7,15485.0
2017-09-01,9.78,9.78,9.63,9.76,8654.0
2017-09-05,9.81,9.88,9.81,9.83,14269.0
2017-09-06,9.85,9.9,9.8,9.85,8665.0
2017-09-07,9.83,9.95,9.83,9.92,21280.0
2017-09-08,9.98,9.98,9.9,9.93,6358.0
2017-09-11,9.83,9.84,9.79,9.79,11100.0
2017-09-12,9.74,9.85,9.74,9.85,12550.0
2017-09-13,9.79,9.8,9.71,9.73,17109.0
2017-09-14,9.68,9.75,9.68,9.75,1920.0
2017-09-15,9.7,9.73,9.69,9.7,1459.0
2017-09-18,9.59,9.59,9.42,9.5,23347.0
2017-09-19,9.49,9.52,9.46,9.51,10840.0
2017-09-20,9.55,9.57,9.38,9.4,16298.0
2017-09-21,9.34,9.38,9.33,9.38,5658.0
2017-09-22,9.39,9.39,9.31,9.32,2220.0
2017-09-25,9.26,9.48,9.25,9.48,8931.0
2017-09-26,9.37,9.37,9.24,9.31,7722.0
2017-09-27,9.26,9.31,9.24,9.24,2237.0
2017-09-28,9.27,9.31,9.25,9.31,6040.0
2017-09-29,9.24,9.25,9.19,9.21,6554.0
2017-10-02,9.19,9.2,9.17,9.18,5190.0
2017-10-03,9.17,9.18,9.17,9.18,3121.0
2017-10-04,9.2,9.2,9.15,9.18,8320.0
2017-10-05,9.2,9.2,9.18,9.18,760.0
2017-10-06,9.16,9.26,9.01,9.26,17456.0
2017-10-10,9.49,9.5,9.4,9.44,5102.0
2017-10-11,9.43,9.5,9.39,9.5,6140.0
2017-10-12,9.46,9.5,9.46,9.49,3170.0
2017-10-13,9.51,9.56,9.5,9.54,14558.0
2017-10-16,9.52,9.6,9.4,9.57,12546.0
2017-10-17,9.4,9.4,9.33,9.38,10150.0
2017-10-18,9.36,9.37,9.32,9.37,6800.0
2017-10-19,9.39,9.51,9.39,9.51,16630.0
2017-10-20,9.43,9.43,9.27,9.35,10005.0
2017-10-23,9.25,9.41,9.25,9.36,13313.0
2017-10-24,9.3,9.33,9.26,9.33,4320.0
2017-10-25,9.33,9.33,9.26,9.26,22056.0
2017-10-26,9.28,9.33,9.2,9.2,11526.0
2017-10-27,9.2,9.29,9.13,9.29,8257.0
2017-10-30,9.28,9.28,9.19,9.25,11815.0
2017-10-31,9.23,9.23,9.17,9.18,4107.0
2017-11-01,9.25,9.42,9.25,9.42,18365.0
2017-11-02,9.43,9.44,9.37,9.43,13982.0
2017-11-03,9.4,9.4,9.22,9.26,2610.0
2017-11-06,9.25,9.46,9.25,9.46,8140.0
2017-11-07,9.39,9.39,9.3,9.38,2756.0
2017-11-08,9.38,9.42,9.36,9.36,11676.0
2017-11-09,9.29,9.36,9.29,9.33,5765.0
2017-11-10,9.35,9.35,9.25,9.31,10174.0
2017-11-13,9.36,9.41,9.34,9.41,5533.0
2017-11-14,9.37,9.41,9.27,9.36,6186.0
2017-11-15,9.37,9.37,9.33,9.33,1760.0
2017-11-16,9.33,9.41,9.33,9.37,10201.0
2017-11-17,9.37,9.51,9.35,9.47,12422.0
2017-11-20,9.42,9.43,9.29,9.29,7650.0
2017-11-21,9.32,9.38,9.29,9.33,7850.0
2017-11-22,9.39,9.39,9.38,9.38,500.0
2017-11-23,9.35,9.35,9.35,9.35,400.0
2017-11-24,9.4,9.4,9.34,9.34,1000.0
2017-11-27,9.4,9.41,9.34,9.34,2180.0
2017-11-28,9.31,9.31,9.22,9.28,8378.0
2017-11-29,9.22,9.22,9.08,9.15,17175.0
2017-11-30,9.05,9.07,8.97,9.06,27124.0
2017-12-01,8.97,9.1,8.91,9.03,16683.0
2017-12-04,8.98,8.99,8.92,8.96,13964.0
2017-12-05,8.86,8.92,8.82,8.83,16169.0
2017-12-06,8.84,8.84,8.78,8.78,10075.0
2017-12-07,8.72,8.73,8.6,8.7,28559.0
2017-12-08,8.68,8.75,8.68,8.73,20532.0
2017-12-11,8.7,8.71,8.67,8.68,6668.0
2017-12-12,8.61,8.64,8.6,8.6,26555.0
2017-12-13,8.68,8.89,8.61,8.86,28252.0
2017-12-14,8.75,8.75,8.7,8.75,2100.0
2017-12-15,8.83,8.85,8.8,8.85,9521.0
2017-12-18,8.89,8.89,8.83,8.87,9100.0
2017-12-19,8.85,8.87,8.8,8.83,12335.0
2017-12-20,8.87,8.92,8.86,8.88,12145.0
2017-12-21,8.84,8.89,8.84,8.84,19425.0
2017-12-22,8.98,9.02,8.89,8.98,19500.0
2017-12-27,9.15,9.15,9.13,9.14,14800.0
2017-12-28,9.16,9.2,9.15,9.19,18200.0
2017-12-29,9.26,9.31,9.23,9.26,12865.0
2018-01-02,9.3,9.39,9.3,9.37,18295.0
2018-01-03,9.39,9.41,9.34,9.37,15459.0
2018-01-04,9.37,9.45,9.37,9.43,12394.0
2018-01-05,9.36,9.44,9.34,9.4,11203.0
2018-01-08,9.38,9.38,9.31,9.34,9560.0
2018-01-09,9.24,9.31,9.15,9.31,18955.0
2018-01-10,9.32,9.34,9.28,9.33,16187.0
2018-01-11,9.35,9.35,9.23,9.33,15361.0
2018-01-12,9.35,9.47,9.33,9.47,8778.0
2018-01-15,9.5,9.59,9.44,9.59,15349.0
2018-01-16,9.42,9.42,9.3,9.42,10132.0
2018-01-17,9.41,9.41,9.31,9.33,7846.0
2018-01-18,9.29,9.35,9.26,9.3,4450.0
2018-01-19,9.36,9.36,9.28,9.33,5878.0
2018-01-22,9.37,9.37,9.28,9.29,7851.0
2018-01-23,9.25,9.31,9.16,9.3,9522.0
2018-01-24,9.41,9.61,9.41,9.59,28225.0
2018-01-25,9.6,9.65,9.46,9.46,28839.0
2018-01-26,9.47,9.59,9.47,9.56,5341.0
2018-01-29,9.43,9.46,9.36,9.39,11715.0
2018-01-30,9.42,9.45,9.35,9.4,19382.0
2018-01-31,9.4,9.52,9.39,9.52,7849.0
2018-02-01,9.4,9.46,9.34,9.46,2370.0
2018-02-02,9.3,9.34,9.08,9.08,30543.0
2018-02-05,9.2,9.25,9.13,9.13,4353.0
2018-02-06,9.15,9.15,9.01,9.07,9170.0
2018-02-07,9.04,9.07,8.92,8.96,17731.0
2018-02-08,9.05,9.05,8.93,8.95,9983.0
2018-02-09,8.96,8.96,8.85,8.9,6909.0
2018-02-12,9.0,9.1,9.0,9.04,8072.0
2018-02-13,9.06,9.1,9.03,9.1,17311.0
2018-02-14,9.11,9.27,9.11,9.25,5847.0
2018-02-15,9.24,9.27,9.11,9.27,6590.0
2018-02-16,9.12,9.21,9.12,9.2,6286.0
2018-02-20,9.09,9.09,9.0,9.02,7585.0
2018-02-21,9.03,9.12,9.0,9.01,6428.0
2018-02-22,9.05,9.12,9.05,9.1,1820.0
2018-02-23,9.07,9.08,9.05,9.08,6700.0
2018-02-26,9.06,9.11,9.04,9.08,6001.0
2018-02-27,9.11,9.11,8.92,9.01,10282.0
2018-02-28,8.96,9.04,8.95,8.95,6406.0
2018-03-01,8.85,9.02,8.83,9.0,20183.0
2018-03-02,9.05,9.06,8.99,8.99,3713.0
2018-03-05,9.03,9.03,8.95,8.98,6040.0
2018-03-06,9.07,9.22,9.07,9.16,14556.0
2018-03-07,9.04,9.11,9.0,9.0,7006.0
2018-03-08,9.01,9.04,8.97,9.04,7953.0
2018-03-09,8.97,9.07,8.97,9.07,5936.0
2018-03-12,8.97,9.04,8.96,9.04,3315.0
2018-03-13,9.05,9.07,9.0,9.07,2835.0
2018-03-14,9.03,9.07,9.01,9.01,7228.0
2018-03-15,8.99,9.03,8.91,8.96,14245.0
2018-03-16,9.01,9.01,8.87,8.95,14992.0
2018-03-19,8.93,8.95,8.91,8.95,23600.0
2018-03-20,8.91,8.91,8.82,8.87,22429.0
2018-03-21,8.95,9.11,8.95,9.1,10396.0
2018-03-22,9.03,9.05,8.92,8.98,18765.0
2018-03-23,9.14,9.14,9.03,9.04,14320.0
2018-03-26,9.08,9.18,9.08,9.11,3120.0
2018-03-27,9.04,9.06,8.96,9.05,7750.0
2018-03-28,8.99,8.99,8.86,8.9,19950.0
2018-03-29,8.87,8.92,8.87,8.92,900.0
2018-04-02,9.05,9.1,9.05,9.1,3840.0
2018-04-03,8.99,9.01,8.93,9.0,38148.0
2018-04-04,8.92,8.95,8.91,8.93,36396.0
2018-04-05,8.87,8.97,8.87,8.93,7648.0
2018-04-06,9.02,9.02,8.91,8.96,7526.0
2018-04-09,9.0,9.05,9.0,9.0,3850.0
2018-04-10,9.02,9.08,9.01,9.07,11000.0
2018-04-11,9.03,9.17,9.03,9.08,18544.0
2018-04-12,9.07,9.07,8.98,8.98,13992.0
2018-04-13,9.0,9.14,9.0,9.12,3657.0
2018-04-16,9.1,9.14,9.08,9.14,3678.0
2018-04-17,9.09,9.15,9.09,9.15,3040.0
2018-04-18,9.23,9.35,9.23,9.34,34808.0
2018-04-19,9.35,9.44,9.35,9.4,15640.0
2018-04-20,9.35,9.39,9.34,9.34,6900.0
2018-04-23,9.2,9.2,9.05,9.1,19104.0
2018-04-24,9.12,9.14,9.09,9.14,4185.0
2018-04-25,9.08,9.08,9.04,9.07,4177.0
2018-04-26,9.12,9.12,8.99,9.06,11601.0
2018-04-27,9.06,9.06,9.03,9.06,2000.0
2018-04-30,8.94,8.98,8.89,8.91,11003.0
2018-05-01,8.9,8.91,8.81,8.88,16528.0
2018-05-02,8.95,8.97,8.91,8.97,7400.0
2018-05-03,9.0,9.0,8.95,8.99,5475.0
2018-05-04,8.98,8.98,8.95,8.97,6115.0
2018-05-07,9.01,9.01,8.96,8.96,1200.0
2018-05-08,9.0,9.01,8.95,9.01,1530.0
2018-05-09,8.93,9.04,8.93,9.01,4715.0
2018-05-10,9.08,9.11,9.05,9.07,2301.0
2018-05-11,9.14,9.18,9.1,9.1,12574.0
2018-05-14,9.11,9.11,9.04,9.04,6720.0
2018-05-15,8.91,8.92,8.87,8.92,7570.0
2018-05-16,8.92,8.96,8.91,8.95,3201.0
2018-05-17,9.02,9.02,8.95,8.95,6040.0
2018-05-18,9.01,9.01,8.95,8.96,3300.0
2018-05-22,8.99,9.07,8.99,9.01,2802.0
2018-05-23,8.96,9.0,8.9,8.95,15560.0
2018-05-24,9.03,9.08,9.02,9.08,1450.0
2018-05-25,9.03,9.05,8.96,9.0,2450.0
2018-05-28,9.0,9.01,8.95,8.95,2129.0
2018-05-29,8.95,8.99,8.93,8.94,6050.0
2018-05-30,8.98,9.03,8.94,9.02,5300.0
2018-05-31,8.92,9.0,8.92,8.95,6260.0
2018-06-01,8.95,9.0,8.9,8.91,4215.0
2018-06-04,8.91,8.95,8.91,8.95,1500.0
2018-06-05,8.94,9.03,8.94,8.98,1660.0
2018-06-06,9.01,9.11,9.01,9.05,9924.0
2018-06-07,9.11,9.16,9.1,9.1,20740.0
2018-06-08,9.11,9.11,9.1,9.1,1225.0
2018-06-11,9.18,9.19,9.16,9.18,2125.0
2018-06-12,9.17,9.17,9.14,9.14,4200.0
2018-06-13,9.2,9.27,9.18,9.25,11632.0
2018-06-14,9.28,9.36,9.28,9.35,8930.0
2018-06-15,9.27,9.27,9.0,9.04,13630.0
2018-06-18,9.0,9.03,8.92,8.92,10581.0
2018-06-19,8.93,8.95,8.85,8.91,21660.0
2018-06-20,8.95,8.95,8.9,8.925,57327.0
2018-06-21,8.9,8.92,8.885,8.895,14343.0
2018-06-22,8.9,9.01,8.9,9.01,1000.0
2018-06-25,8.93,8.93,8.88,8.89,18352.0
2018-06-26,8.9,8.93,8.88,8.88,4167.0
2018-06-27,8.86,8.88,8.74,8.74,26716.0
2018-06-28,8.73,8.75,8.72,8.72,8741.0
2018-06-29,8.77,8.81,8.71,8.78,5937.0
2018-07-03,8.76,8.78,8.7,8.78,9263.0
2018-07-04,8.78,8.78,8.7,8.75,5250.0
2018-07-05,8.7,8.77,8.7,8.75,4102.0
2018-07-06,8.76,8.76,8.7,8.75,5027.0
2018-07-09,8.71,8.76,8.71,8.72,4125.0
2018-07-10,8.72,8.77,8.68,8.77,12428.0
2018-07-11,8.73,8.73,8.62,8.62,12580.0
2018-07-12,8.64,8.7,8.62,8.64,31479.0
2018-07-13,8.62,8.64,8.59,8.63,117912.0
2018-07-16,8.65,8.65,8.59,8.63,6111.0
2018-07-17,8.55,8.55,8.5,8.51,16967.0
2018-07-18,8.45,8.5,8.42,8.5,8686.0
2018-07-19,8.38,8.41,8.27,8.37,17098.0
2018-07-20,8.4,8.49,8.39,8.47,6418.0
2018-07-23,8.47,8.47,8.35,8.35,7764.0
2018-07-24,8.45,8.54,8.45,8.46,5860.0
2018-07-25,8.5,8.52,8.42,8.42,7685.0
2018-07-26,8.4,8.46,8.4,8.43,7840.0
2018-07-27,8.4,8.46,8.26,8.26,9925.0
2018-07-30,8.46,8.46,8.26,8.26,2003.0
2018-07-31,8.4,8.5,8.4,8.5,2800.0
2018-08-01,8.43,8.43,8.33,8.33,7200.0
2018-08-02,8.39,8.4,8.39,8.4,1000.0
2018-08-03,8.37,8.46,8.35,8.35,1535.0
2018-08-07,8.3,8.41,8.29,8.3,16053.0
2018-08-08,8.33,8.41,8.3,8.3,598.0
2018-08-09,8.42,8.45,8.34,8.34,4260.0
2018-08-10,8.39,8.41,8.27,8.27,1720.0
2018-08-13,8.25,8.3,8.11,8.19,7079.0
2018-08-14,8.23,8.23,8.13,8.15,3898.0
2018-08-15,8.08,8.08,7.77,7.86,29908.0
2018-08-16,8.05,8.08,7.98,7.98,5450.0
2018-08-17,8.0,8.01,7.94,7.94,7200.0
2018-08-20,8.07,8.07,7.96,7.96,1860.0
2018-08-21,8.05,8.07,7.97,8.02,11339.0
2018-08-22,8.04,8.05,7.97,8.04,7900.0
2018-08-23,8.02,8.02,7.91,7.94,19572.0
2018-08-24,7.96,8.1,7.96,8.08,22100.0
2018-08-27,8.12,8.12,8.04,8.12,6025.0
2018-08-28,8.04,8.08,7.95,7.95,9722.0
2018-08-29,8.03,8.03,7.93,7.93,10676.0
2018-08-30,7.88,7.9,7.85,7.86,4711.0
2018-08-31,7.9,7.95,7.83,7.85,12266.0
2018-09-04,7.87,7.9,7.63,7.7,24555.0
2018-09-05,7.71,7.75,7.65,7.65,6206.0
2018-09-06,7.69,7.73,7.65,7.72,14455.0
2018-09-07,7.74,7.76,7.67,7.71,5300.0
2018-09-10,7.78,7.79,7.66,7.72,11170.0
2018-09-11,7.69,7.69,7.59,7.64,6947.0
2018-09-12,7.72,7.73,7.62,7.69,9580.0
2018-09-13,7.75,7.75,7.64,7.64,5889.0
2018-09-14,7.65,7.74,7.63,7.63,1684.0
2018-09-17,7.73,7.73,7.65,7.68,4675.0
2018-09-18,7.77,7.77,7.65,7.71,9890.0
2018-09-19,7.71,7.78,7.7,7.71,3129.0
2018-09-20,7.75,7.75,7.7,7.74,630.0
2018-09-21,7.8,7.81,7.77,7.77,4600.0
2018-09-24,7.7,7.82,7.7,7.73,11938.0
2018-09-25,7.76,7.9,7.76,7.8,12100.0
2018-09-26,7.82,7.87,7.78,7.79,6466.0
2018-09-27,7.78,7.78,7.7,7.74,11869.0
2018-09-28,7.82,7.94,7.82,7.9,2225.0
2018-10-01,7.74,7.87,7.74,7.87,2210.0
2018-10-02,7.94,8.1,7.9,7.92,12320.0
2018-10-03,7.9,8.0,7.9,7.93,6765.0
2018-10-04,7.92,7.95,7.85,7.87,6969.0
2018-10-05,7.88,7.93,7.88,7.89,3803.0
2018-10-09,7.82,7.82,7.72,7.77,4529.0
2018-10-10,7.8,7.8,7.7,7.7,6550.0
2018-10-11,7.79,7.92,7.79,7.92,12335.0
2018-10-12,8.02,8.02,7.86,7.86,8317.0
2018-10-15,7.95,7.96,7.89,7.91,17226.0
2018-10-16,8.08,8.08,7.9,7.91,4796.0
2018-10-17,8.0,8.0,7.87,7.9,33600.0
2018-10-18,7.97,7.97,7.86,7.9,3574.0
2018-10-19,8.0,8.0,7.96,7.99,3213.0
2018-10-22,7.88,7.88,7.84,7.85,2700.0
2018-10-23,7.98,8.04,7.93,8.02,8612.0
2018-10-24,7.93,7.98,7.9,7.91,2910.0
2018-10-25,7.89,7.93,7.87,7.93,5300.0
2018-10-26,7.95,8.0,7.91,7.97,6820.0
2018-10-29,7.97,7.97,7.85,7.88,6383.0
2018-10-30,7.85,7.87,7.82,7.85,3500.0
2018-10-31,7.82,7.82,7.68,7.76,8526.0
2018-11-01,7.87,8.0,7.85,8.0,9719.0
2018-11-02,7.99,8.03,7.93,7.95,6397.0
2018-11-05,7.87,7.94,7.87,7.93,1800.0
2018-11-06,7.92,7.92,7.82,7.89,18600.0
2018-11-07,7.89,7.95,7.79,7.87,19401.0
2018-11-08,7.84,7.84,7.72,7.75,9680.0
2018-11-09,7.7,7.7,7.57,7.6,40475.0
2018-11-12,7.53,7.62,7.48,7.49,17821.0
2018-11-13,7.56,7.6,7.48,7.48,2234.0
2018-11-14,7.53,7.61,7.53,7.59,3350.0
2018-11-15,7.59,7.68,7.59,7.66,6072.0
2018-11-16,7.7,7.77,7.67,7.75,2186.0
2018-11-19,7.71,7.8,7.7,7.78,11300.0
2018-11-20,7.74,7.74,7.66,7.66,8285.0
2018-11-21,7.75,7.8,7.74,7.74,7901.0
2018-11-22,7.71,7.71,7.69,7.69,3650.0
2018-11-23,7.64,7.68,7.64,7.64,4720.0
2018-11-26,7.65,7.69,7.64,7.64,5313.0
2018-11-27,7.65,7.65,7.54,7.55,6800.0
2018-11-28,7.56,7.69,7.56,7.65,8900.0
2018-11-29,7.67,7.67,7.64,7.64,700.0
2018-11-30,7.52,7.6,7.52,7.57,2980.0
2018-12-03,7.7,7.76,7.67,7.72,9823.0
2018-12-04,7.78,7.82,7.77,7.79,12545.0
2018-12-05,7.73,7.8,7.71,7.73,2800.0
2018-12-06,7.65,7.74,7.64,7.7,5301.0
2018-12-07,7.76,7.8,7.76,7.8,8500.0
2018-12-10,7.77,7.8,7.76,7.8,1320.0
2018-12-11,7.81,7.85,7.77,7.77,5294.0
2018-12-12,7.87,7.88,7.87,7.88,11000.0
2018-12-13,7.88,7.89,7.86,7.88,4700.0
2018-12-14,7.9,7.9,7.78,7.88,2001.0
2018-12-17,7.81,7.9,7.81,7.89,24100.0
2018-12-18,7.89,7.89,7.79,7.81,4100.0
2018-12-19,7.8,8.0,7.72,7.73,10041.0
2018-12-20,7.84,8.01,7.8,7.8,29500.0
2018-12-21,7.99,7.99,7.8,7.87,25650.0
2018-12-24,7.83,7.94,7.83,7.94,2900.0
2018-12-27,8.05,8.2,8.05,8.14,8733.0
2018-12-28,8.16,8.32,8.16,8.21,14650.0
2018-12-31,8.37,8.38,8.27,8.38,5802.0
2019-01-02,8.35,8.42,8.35,8.42,2781.0
2019-01-03,8.4,8.44,8.37,8.44,19630.0
2019-01-04,8.46,8.46,8.33,8.45,9907.0
2019-01-07,8.51,8.51,8.39,8.43,12400.0
2019-01-08,8.38,8.49,8.34,8.49,3601.0
2019-01-09,8.5,8.55,8.36,8.36,10027.0
2019-01-10,8.36,8.47,8.34,8.34,1550.0
2019-01-11,8.34,8.48,8.32,8.4,3703.0
2019-01-14,8.41,8.48,8.32,8.45,13060.0
2019-01-15,8.4,8.44,8.38,8.39,3320.0
2019-01-16,8.35,8.4,8.35,8.36,3930.0
2019-01-17,8.35,8.37,8.29,8.3,4501.0
2019-01-18,8.29,8.29,8.21,8.23,3916.0
2019-01-21,8.15,8.15,8.12,8.15,600.0
2019-01-22,8.2,8.27,8.13,8.27,3037.0
2019-01-23,8.21,8.33,8.21,8.3,800.0
2019-01-24,8.38,8.38,8.18,8.18,6451.0
2019-01-25,8.35,8.5,8.35,8.38,1258.0
2019-01-28,8.5,8.5,8.4,8.41,922.0
2019-01-29,8.5,8.57,8.5,8.54,1440.0
2019-01-30,8.59,8.6,8.49,8.6,17305.0
2019-01-31,8.6,8.68,8.57,8.57,16395.0
2019-02-01,8.68,8.68,8.48,8.53,3200.0
2019-02-04,8.57,8.57,8.5,8.55,4500.0
2019-02-05,8.59,8.59,8.44,8.44,2800.0
2019-02-06,8.44,8.51,8.44,8.45,2180.0
2019-02-07,8.52,8.52,8.44,8.44,1751.0
2019-02-08,8.51,8.56,8.51,8.51,1000.0
2019-02-11,8.44,8.44,8.37,8.41,3676.0
2019-02-12,8.36,8.38,8.35,8.37,3200.0
2019-02-13,8.35,8.49,8.3,8.32,3703.0
2019-02-14,8.39,8.43,8.38,8.415,3700.0
2019-02-15,8.4,8.45,8.4,8.45,22810.0
2019-02-19,8.5,8.57,8.5,8.57,245.0
2019-02-20,8.56,8.64,8.56,8.58,7992.0
2019-02-21,8.65,8.65,8.51,8.51,10527.0
2019-02-22,8.51,8.61,8.48,8.5,2684.0
2019-02-25,8.64,8.64,8.53,8.54,5550.0
2019-02-26,8.44,8.48,8.43,8.48,7310.0
2019-02-27,8.5,8.5,8.37,8.4,6753.0
2019-02-28,8.37,8.4,8.32,8.36,5355.0
2019-03-01,8.33,8.35,8.15,8.19,13308.0
2019-03-04,8.16,8.16,8.03,8.1,8824.0
2019-03-05,8.06,8.06,8.06,8.06,1303.0
2019-03-06,8.05,8.22,8.05,8.15,4476.0
2019-03-07,8.15,8.15,8.12,8.15,302.0
2019-03-08,8.15,8.26,8.15,8.17,2550.0
2019-03-11,8.15,8.15,8.15,8.15,8100.0
2019-03-12,8.21,8.34,8.21,8.33,7750.0
2019-03-13,8.25,8.33,8.25,8.33,1.0
2019-03-14,8.33,8.33,8.33,8.33,0.0
2019-03-15,8.15,8.26,8.14,8.2,3175.0
2019-03-18,8.2,8.2,8.15,8.18,1700.0
2019-03-19,8.15,8.3,8.15,8.3,3260.0
2019-03-20,8.16,8.35,8.16,8.24,10101.0
2019-03-21,8.23,8.24,8.23,8.24,1300.0
2019-03-22,8.19,8.24,8.19,8.24,1700.0
2019-03-25,8.31,8.32,8.27,8.31,3900.0
2019-03-26,8.23,8.32,8.21,8.28,1881.0
2019-03-27,8.15,8.25,8.15,8.25,600.0
2019-03-28,8.15,8.15,8.07,8.07,1305.0
2019-03-29,8.2,8.2,8.07,8.16,3350.0
2019-04-01,8.07,8.16,8.03,8.03,6969.0
2019-04-02,8.03,8.1,8.0,8.02,5370.0
2019-04-03,8.05,8.05,8.04,8.05,350.0
2019-04-04,8.04,8.06,8.04,8.06,1100.0
2019-04-05,8.06,8.06,8.05,8.05,1450.0
2019-04-08,8.08,8.2,8.07,8.11,951.0
2019-04-09,8.24,8.24,8.1,8.11,79.0
2019-04-10,8.15,8.15,8.15,8.15,2800.0
2019-04-11,8.17,8.17,8.0,8.0,14614.0
2019-04-12,8.0,8.0,8.0,8.0,0.0
2019-04-15,8.01,8.03,8.0,8.0,1310.0
2019-04-16,8.0,8.05,7.98,7.98,3073.0
2019-04-17,8.01,8.08,8.0,8.0,3515.0
2019-04-18,8.09,8.09,7.96,8.0,4734.0
2019-04-22,7.98,8.0,7.98,7.99,2175.0
2019-04-23,7.96,7.99,7.96,7.97,1000.0
2019-04-24,7.96,8.03,7.96,8.03,374.0
2019-04-25,8.09,8.09,7.95,8.03,6760.0
2019-04-26,8.0,8.08,7.99,8.0,9150.0
2019-04-29,8.0,8.09,7.98,7.98,2958.0
2019-04-30,7.89,8.07,7.89,7.95,1560.0
2019-05-01,7.91,7.95,7.82,7.91,6625.0
2019-05-02,7.94,7.94,7.8,7.86,4453.0
2019-05-03,7.87,8.01,7.87,7.91,2200.0
2019-05-06,7.91,7.91,7.91,7.91,0.0
2019-05-07,7.91,7.91,7.91,7.91,0.0
2019-05-08,8.0,8.0,7.89,7.89,1500.0
2019-05-09,7.93,7.93,7.89,7.89,600.0
2019-05-10,7.85,7.9,7.79,7.83,1275.0
2019-05-13,7.83,7.83,7.83,7.83,300.0
2019-05-14,7.94,7.94,7.85,7.85,2110.0
2019-05-15,8.0,8.0,7.85,7.85,1501.0
2019-05-16,8.0,8.0,7.78,7.78,1383.0
2019-05-17,7.78,7.78,7.74,7.77,13585.0
2019-05-21,7.63,7.75,7.63,7.73,3900.0
2019-05-22,7.77,7.78,7.77,7.77,692.0
2019-05-23,7.86,7.87,7.72,7.8,802.0
2019-05-24,7.74,7.84,7.74,7.74,2500.0
2019-05-27,7.74,7.74,7.74,7.74,0.0
2019-05-28,7.72,7.72,7.62,7.62,2316.0
2019-05-29,7.83,7.83,7.76,7.76,1001.0
2019-05-30,7.75,7.75,7.75,7.75,100.0
2019-05-31,7.81,7.81,7.76,7.76,1674.0
2019-06-03,7.91,7.94,7.91,7.92,3090.0
2019-06-04,7.9,7.9,7.83,7.9,3700.0
2019-06-05,7.91,8.0,7.85,7.91,1403.0
2019-06-06,7.9,7.96,7.9,7.96,26310.0
2019-06-07,7.95,8.11,7.94,7.97,8611.0
2019-06-10,7.85,7.85,7.78,7.78,4726.0
2019-06-11,7.97,7.97,7.79,7.9,2301.0
2019-06-12,7.94,7.94,7.82,7.84,1717.0
2019-06-13,7.84,7.98,7.84,7.98,8925.0
2019-06-14,7.92,7.98,7.9,7.95,3936.0
2019-06-17,8.07,8.07,7.86,7.95,384.0
2019-06-18,7.87,7.99,7.87,7.99,4454.0
2019-06-19,8.0,8.0,8.0,8.0,3450.0
2019-06-20,8.08,8.28,8.08,8.17,6961.0
2019-06-21,8.23,8.23,8.13,8.13,1304.0
2019-06-24,8.25,8.25,8.15,8.2,4100.0
2019-06-25,8.27,8.28,8.17,8.18,9079.0
2019-06-26,8.13,8.18,8.13,8.13,2138.0
2019-06-27,8.05,8.16,8.03,8.14,18629.0
2019-06-28,8.17,8.21,8.11,8.19,2091.0
2019-07-02,8.1,8.12,8.01,8.12,1304.0
2019-07-03,8.14,8.2,8.14,8.2,1150.0
2019-07-04,8.2,8.2,8.2,8.2,6.0
2019-07-05,8.11,8.12,7.99,8.06,18002.0
2019-07-08,8.08,8.08,8.0,8.0,3186.0
2019-07-09,8.06,8.06,8.0,8.04,2250.0
2019-07-10,8.14,8.17,8.07,8.15,11400.0
2019-07-11,8.13,8.16,8.06,8.06,12701.0
2019-07-12,8.16,8.18,8.03,8.17,18624.0
2019-07-15,8.2,8.2,8.17,8.17,550.0
2019-07-16,8.13,8.32,8.13,8.31,19251.0
2019-07-17,8.35,8.47,8.35,8.46,18957.0
2019-07-18,8.47,8.66,8.47,8.63,43386.0
2019-07-19,8.78,8.86,8.55,8.59,78707.0
2019-07-22,8.7,8.75,8.68,8.71,25743.0
2019-07-23,8.73,8.78,8.68,8.7,22814.0
2019-07-24,8.8,8.85,8.79,8.82,24452.0
2019-07-25,8.82,8.82,8.69,8.71,5788.0
2019-07-26,8.72,8.73,8.69,8.69,10271.0
2019-07-29,8.76,8.76,8.69,8.74,4816.0
2019-07-30,8.73,8.8,8.73,8.8,9685.0
2019-07-31,8.7,8.76,8.61,8.61,11485.0
2019-08-01,8.5,8.71,8.5,8.7,8810.0
2019-08-02,8.6,8.67,8.53,8.64,6661.0
2019-08-06,8.74,8.76,8.68,8.72,15703.0
2019-08-07,8.85,9.15,8.85,9.05,86089.0
2019-08-08,8.9,9.06,8.9,9.03,25044.0
2019-08-09,8.97,9.05,8.95,9.0,8219.0
2019-08-12,9.0,9.09,8.98,9.09,65479.0
2019-08-13,9.14,9.23,8.82,9.0,24998.0
2019-08-14,9.17,9.19,9.1,9.14,19765.0
2019-08-15,9.13,9.18,9.13,9.16,15106.0
2019-08-16,9.11,9.18,9.11,9.11,14704.0
2019-08-19,9.03,9.06,8.95,8.97,16832.0
2019-08-20,9.04,9.15,9.04,9.13,40550.0
2019-08-21,9.11,9.15,9.06,9.1,12451.0
2019-08-22,9.1,9.1,9.05,9.05,5000.0
2019-08-23,9.13,9.31,9.11,9.3,18212.0
2019-08-26,9.39,9.44,9.33,9.41,58055.0
2019-08-27,9.53,9.7,9.53,9.65,75033.0
2019-08-28,9.7,9.8,9.69,9.78,83636.0
2019-08-29,9.9,9.91,9.56,9.65,99623.0
2019-08-30,9.75,9.8,9.69,9.72,25147.0
2019-09-03,9.93,10.2,9.92,10.15,44383.0
2019-09-04,10.39,10.4,10.2,10.4,61315.0
2019-09-05,10.24,10.24,9.86,9.93,60143.0
2019-09-06,9.97,9.99,9.51,9.56,144882.0
2019-09-09,9.62,9.65,9.53,9.59,13458.0
2019-09-10,9.6,9.67,9.56,9.57,18059.0
2019-09-11,9.52,9.65,9.51,9.65,9413.0
2019-09-12,9.68,9.73,9.57,9.62,26921.0
2019-09-13,9.64,9.64,9.24,9.29,18071.0
2019-09-16,9.52,9.55,9.43,9.5,17503.0
2019-09-17,9.5,9.61,9.49,9.57,14960.0
2019-09-18,9.55,9.75,9.34,9.42,15824.0
2019-09-19,9.52,9.52,9.45,9.45,4410.0
2019-09-20,9.44,9.51,9.43,9.46,3830.0
2019-09-23,9.83,9.94,9.71,9.94,23052.0
2019-09-24,9.8,9.93,9.71,9.88,9336.0
2019-09-25,9.8,9.82,9.49,9.52,19207.0
2019-09-26,9.55,9.6,9.48,9.48,13126.0
2019-09-27,9.37,9.37,9.17,9.3,23042.0
2019-09-30,9.1,9.15,9.02,9.06,29257.0
2019-10-01,9.1,9.2,9.03,9.2,9927.0
2019-10-02,9.3,9.39,9.26,9.34,9214.0
2019-10-03,9.34,9.46,9.33,9.33,35205.0
2019-10-04,9.26,9.34,9.23,9.29,5380.0
2019-10-07,9.35,9.35,9.28,9.28,5261.0
2019-10-08,9.4,9.43,9.33,9.43,46231.0
2019-10-09,9.44,9.47,9.32,9.43,19350.0
2019-10-10,9.33,9.35,9.29,9.35,5336.0
2019-10-11,9.34,9.34,9.24,9.29,10550.0
2019-10-15,9.34,9.34,9.22,9.255,3473.0
2019-10-16,9.3,9.3,9.19,9.26,26470.0
2019-10-17,9.28,9.37,9.28,9.3,21800.0
2019-10-18,9.27,9.34,9.27,9.34,4065.0
2019-10-21,9.42,9.49,9.3,9.33,16786.0
2019-10-22,9.34,9.34,9.27,9.27,1575.0
2019-10-23,9.31,9.34,9.31,9.32,20950.0
2019-10-24,9.42,9.48,9.42,9.47,6875.0
2019-10-25,9.63,9.69,9.47,9.6,38515.0
2019-10-28,9.5,9.53,9.44,9.46,19300.0
2019-10-29,9.34,9.47,9.34,9.46,3615.0
2019-10-30,9.43,9.48,9.29,9.43,41127.0
2019-10-31,9.6,9.63,9.53,9.58,9462.0
2019-11-01,9.58,9.6,9.54,9.55,6410.0
2019-11-04,9.57,9.64,9.51,9.55,8984.0
2019-11-05,9.45,9.45,9.28,9.35,14125.0
2019-11-06,9.35,9.35,9.28,9.32,13070.0
2019-11-07,9.27,9.3,8.97,9.09,46421.0
2019-11-08,9.0,9.0,8.87,8.93,18537.0
2019-11-11,8.89,8.95,8.85,8.95,11411.0
2019-11-12,8.86,8.93,8.83,8.9,17578.0
2019-11-13,8.93,8.98,8.9,8.95,20600.0
2019-11-14,8.95,9.03,8.93,9.0,17549.0
2019-11-15,9.0,9.0,8.95,9.0,17440.0
2019-11-18,8.98,9.03,8.96,9.0,16330.0
2019-11-19,9.02,9.1,9.02,9.04,615.0
2019-11-20,9.01,9.11,9.01,9.04,8411.0
2019-11-21,9.06,9.08,9.04,9.04,700.0
2019-11-22,9.05,9.05,8.99,8.99,7532.0
2019-11-25,8.98,8.98,8.91,8.92,13471.0
2019-11-26,8.99,9.07,8.98,9.06,2465.0
2019-11-27,8.99,8.99,8.94,8.95,23485.0
2019-11-28,8.97,9.05,8.9,8.91,25200.0
2019-11-29,8.92,9.0,8.92,8.97,6350.0
2019-12-02,8.98,8.98,8.92,8.93,6364.0
2019-12-03,9.05,9.12,9.04,9.1,9160.0
2019-12-04,9.03,9.03,8.89,8.94,17601.0
2019-12-05,8.97,9.0,8.97,9.0,3400.0
2019-12-06,8.89,8.89,8.75,8.79,10897.0
2019-12-09,8.84,8.84,8.76,8.76,4303.0
2019-12-10,8.81,8.85,8.79,8.85,4344.0
2019-12-11,8.86,8.95,8.86,8.91,8720.0
2019-12-12,9.01,9.01,8.86,9.0,14441.0
2019-12-13,8.9,9.01,8.9,8.97,11349.0
2019-12-16,9.03,9.03,8.98,9.0,2850.0
2019-12-17,8.95,9.03,8.95,8.98,5790.0
2019-12-18,8.94,9.02,8.94,8.98,8100.0
2019-12-19,8.96,9.05,8.96,9.01,14006.0
2019-12-20,9.05,9.12,9.05,9.09,10600.0
2019-12-23,9.1,9.24,9.1,9.24,25380.0
2019-12-24,9.27,9.38,9.27,9.37,9259.0
2019-12-27,9.49,9.51,9.41,9.42,12393.0
2019-12-30,9.44,9.5,9.43,9.49,12545.0
2019-12-31,9.53,9.53,9.45,9.45,2544.0
2020-01-02,9.5,9.54,9.47,9.5,12750.0
2020-01-03,9.58,9.62,9.54,9.54,6972.0
2020-01-06,9.7,9.7,9.51,9.55,20924.0
2020-01-07,9.59,9.7,9.58,9.7,22526.0
2020-01-08,9.66,9.74,9.54,9.59,17680.0
2020-01-09,9.49,9.5,9.41,9.45,6322.0
2020-01-10,9.47,9.6,9.47,9.56,9653.0
2020-01-13,9.49,9.51,9.47,9.51,2300.0
2020-01-14,9.37,9.44,9.35,9.42,8970.0
2020-01-15,9.46,9.54,9.46,9.52,2548.0
2020-01-16,9.49,9.51,9.46,9.46,6420.0
2020-01-17,9.49,9.57,9.48,9.54,5166.0
2020-01-20,9.46,9.66,9.46,9.53,1739.0
2020-01-21,9.38,9.42,9.32,9.39,20253.0
2020-01-22,9.4,9.45,9.39,9.44,2550.0
2020-01-23,9.42,9.43,9.4,9.42,3650.0
2020-01-24,9.5,9.57,9.5,9.57,13330.0
2020-01-27,9.67,9.68,9.51,9.58,8456.0
2020-01-28,9.41,9.42,9.22,9.24,20143.0
2020-01-29,9.2,9.3,9.2,9.29,10916.0
2020-01-30,9.42,9.51,9.39,9.46,7096.0
2020-01-31,9.49,9.53,9.48,9.53,7182.0
2020-02-03,9.44,9.44,9.3,9.35,9361.0
2020-02-04,9.3,9.34,9.26,9.3,7600.0
2020-02-05,9.3,9.31,9.28,9.29,1300.0
2020-02-06,9.37,9.4,9.36,9.4,4305.0
2020-02-07,9.37,9.37,9.35,9.36,1471.0
2020-02-10,9.39,9.4,9.37,9.4,9200.0
2020-02-11,9.3,9.36,9.28,9.31,6848.0
2020-02-12,9.25,9.27,9.24,9.24,5350.0
2020-02-13,9.32,9.38,9.3,9.32,6430.0
2020-02-14,9.37,9.45,9.33,9.34,13089.0
2020-02-18,9.41,9.63,9.41,9.59,32677.0
2020-02-19,9.66,9.75,9.61,9.74,13033.0
2020-02-20,9.69,9.74,9.64,9.69,29182.0
2020-02-21,9.76,9.84,9.73,9.74,27277.0
2020-02-24,9.94,9.99,9.8,9.83,44382.0
2020-02-25,9.7,9.74,9.46,9.46,30373.0
2020-02-26,9.47,9.52,9.41,9.44,31631.0
2020-02-27,9.53,9.53,9.37,9.37,24691.0
2020-02-28,9.05,9.24,8.64,8.79,56073.0
2020-03-02,8.79,8.89,8.78,8.8,72833.0
2020-03-03,8.9,9.16,8.85,9.07,18961.0
2020-03-04,9.08,9.08,9.0,9.05,9860.0
2020-03-05,9.15,9.22,9.1,9.22,11175.0
2020-03-06,9.21,9.21,9.0,9.15,30910.0
2020-03-09,8.88,8.99,8.83,8.98,40015.0
2020-03-10,9.14,9.14,8.87,8.91,54600.0
2020-03-11,8.87,8.92,8.8,8.8,21537.0
2020-03-12,7.48,8.5,7.48,8.25,53854.0
2020-03-13,7.77,8.19,7.6,7.68,86097.0
2020-03-16,7.06,7.5,6.55,6.7,75358.0
2020-03-17,6.57,6.86,6.32,6.69,36424.0
2020-03-18,6.94,6.94,6.05,6.33,37387.0
2020-03-19,6.4,6.49,6.23,6.44,12328.0
2020-03-20,6.65,6.72,6.47,6.62,22664.0
2020-03-23,6.92,7.13,6.77,7.02,155517.0
2020-03-24,7.54,7.66,7.4,7.65,17644.0
2020-03-25,7.67,7.83,7.6,7.78,31579.0
2020-03-26,7.91,7.92,7.57,7.62,31246.0
2020-03-27,7.47,7.77,7.47,7.77,21872.0
2020-03-30,7.62,7.62,7.34,7.5,13119.0
2020-03-31,7.54,7.64,7.36,7.48,41540.0
2020-04-01,7.51,7.51,7.27,7.4,21200.0
2020-04-02,7.59,7.63,7.52,7.63,22148.0
2020-04-03,7.55,7.62,7.51,7.6,7750.0
2020-04-06,7.82,7.98,7.76,7.97,26659.0
2020-04-07,7.99,8.07,7.77,7.87,19148.0
2020-04-08,7.9,7.95,7.78,7.87,1646.0
2020-04-09,8.0,8.12,7.99,8.09,26521.0
2020-04-13,7.99,8.18,7.94,8.14,20067.0
2020-04-14,8.39,8.39,8.1,8.28,169164.0
2020-04-15,8.21,8.21,8.05,8.13,10095.0
2020-04-16,8.28,8.3,8.03,8.18,12360.0
2020-04-17,8.11,8.11,7.91,8.0,21938.0
2020-04-20,8.0,8.14,8.0,8.02,14541.0
2020-04-21,7.9,7.95,7.53,7.84,31405.0
2020-04-22,8.02,8.02,7.84,7.95,24567.0
2020-04-23,8.02,8.09,7.98,8.05,14882.0
2020-04-24,8.15,8.15,7.91,8.03,16196.0
2020-04-27,7.97,8.02,7.85,7.97,22830.0
2020-04-28,7.89,7.95,7.87,7.9,4869.0
2020-04-29,7.9,8.05,7.9,8.05,18701.0
2020-04-30,8.01,8.01,7.83,7.92,16296.0
2020-05-01,7.86,7.9,7.77,7.83,62630.0
2020-05-04,7.75,7.85,7.71,7.75,18252.0
2020-05-05,7.91,7.91,7.78,7.82,6880.0
2020-05-06,7.84,7.86,7.8,7.82,6752.0
2020-05-07,7.9,8.1,7.9,8.04,30101.0
2020-05-08,8.11,8.24,8.09,8.12,85351.0
2020-05-11,8.13,8.16,8.06,8.06,15604.0
2020-05-12,8.04,8.19,8.04,8.14,22323.0
2020-05-13,8.1,8.18,8.08,8.16,29005.0
2020-05-14,8.16,8.45,8.16,8.45,34130.0
2020-05-15,8.94,9.07,8.75,8.99,101750.0
2020-05-19,9.39,9.43,9.04,9.39,72355.0
2020-05-20,9.52,9.63,9.35,9.56,32169.0
2020-05-21,9.54,9.54,9.03,9.18,67456.0
2020-05-22,9.28,9.38,9.24,9.29,28563.0
2020-05-25,9.01,9.41,9.0,9.19,24683.0
2020-05-26,9.4,9.4,9.15,9.15,28468.0
2020-05-27,9.0,9.25,8.99,9.03,246497.0
2020-05-28,9.01,9.19,9.01,9.16,29969.0
2020-05-29,9.29,9.36,9.27,9.32,24781.0
2020-06-01,9.38,9.6,9.37,9.58,49732.0
2020-06-02,9.49,9.6,9.31,9.42,33085.0
2020-06-03,9.15,9.27,9.15,9.26,21029.0
2020-06-04,9.23,9.36,9.21,9.29,14985.0
2020-06-05,9.03,9.31,9.02,9.1,10185.0
2020-06-08,9.4,9.4,9.13,9.29,5692.0
2020-06-09,9.4,9.4,9.21,9.22,3301.0
2020-06-10,9.32,9.49,9.26,9.48,11030.0
2020-06-11,9.4,9.5,9.15,9.19,22417.0
2020-06-12,9.29,9.3,9.13,9.13,3122.0
2020-06-15,8.99,9.1,8.84,9.08,15305.0
2020-06-16,9.19,9.19,9.1,9.15,8730.0
2020-06-17,9.45,9.45,9.13,9.2,651.0
2020-06-18,9.2,9.2,9.15,9.15,635.0
2020-06-19,9.2,9.32,9.15,9.23,8737.0
2020-06-22,9.28,9.5,9.28,9.34,13747.0
2020-06-23,9.41,9.44,9.38,9.43,5277.0
2020-06-24,9.42,9.42,9.15,9.28,21834.0
2020-06-25,9.4,9.4,9.23,9.3,6629.0
2020-06-26,9.33,9.44,9.18,9.39,1991.0
2020-06-29,9.35,9.4,9.3,9.34,2388.0
2020-06-30,9.36,9.58,9.34,9.58,42346.0
2020-07-02,9.35,9.58,9.34,9.4,23413.0
2020-07-03,9.47,9.55,9.4,9.45,16750.0
2020-07-06,9.58,9.58,9.4,9.57,10786.0
2020-07-07,9.55,9.58,9.54,9.58,11551.0
2020-07-08,9.78,9.9,9.63,9.81,17580.0
2020-07-09,9.95,10.0,9.75,9.93,52180.0
2020-07-10,10.05,10.05,9.86,9.9,23147.0
2020-07-13,10.18,10.25,9.86,10.09,38938.0
2020-07-14,10.13,10.14,10.0,10.12,9096.0
2020-07-15,10.15,10.37,10.15,10.37,24730.0
2020-07-16,10.31,10.32,10.18,10.2,21830.0
2020-07-17,10.22,10.32,10.22,10.25,19071.0
2020-07-20,10.4,10.54,10.35,10.52,32378.0
2020-07-21,10.9,11.35,10.88,11.2,85719.0
2020-07-22,11.58,12.1,11.51,12.05,170068.0
2020-07-23,11.94,12.16,11.75,11.9,280891.0
2020-07-24,12.05,12.16,11.9,12.04,74470.0
2020-07-27,12.8,12.94,12.64,12.94,173678.0
2020-07-28,12.71,12.96,12.5,12.88,83417.0
2020-07-29,12.78,13.07,12.39,12.77,85536.0
2020-07-30,12.43,12.46,12.05,12.34,75669.0
2020-07-31,12.68,12.88,12.56,12.87,62645.0
2020-08-04,13.02,13.67,12.7,13.67,166399.0
2020-08-05,14.03,14.26,13.89,14.1,258699.0
2020-08-06,14.81,15.18,14.6,15.18,170268.0
2020-08-07,14.97,14.97,14.4,14.79,193263.0
2020-08-10,15.01,15.78,15.0,15.25,254754.0
2020-08-11,14.13,14.38,13.03,13.19,321420.0
2020-08-12,13.55,14.0,13.15,13.2,135459.0
2020-08-13,14.02,14.54,13.82,14.38,68454.0
2020-08-14,14.34,14.34,13.58,13.99,84851.0
2020-08-17,14.54,14.54,14.26,14.47,41784.0
2020-08-18,14.87,15.18,14.14,14.66,231676.0
2020-08-19,14.49,14.62,13.95,14.04,69187.0
2020-08-20,14.12,14.44,13.99,14.34,47444.0
2020-08-21,14.19,14.22,13.75,14.0,83116.0
2020-08-24,14.24,14.24,13.66,13.69,41056.0
2020-08-25,13.7,13.97,13.41,13.75,302139.0
2020-08-26,13.81,14.28,13.65,14.28,48608.0
2020-08-27,14.43,14.49,13.89,13.95,50747.0
2020-08-28,14.13,14.34,14.13,14.24,73556.0
2020-08-31,14.27,14.64,14.25,14.53,71616.0
2020-09-01,14.67,14.9,14.39,14.5,54256.0
2020-09-02,14.29,14.71,14.0,14.33,79190.0
2020-09-03,14.56,14.56,13.72,13.75,47282.0
2020-09-04,13.99,14.06,13.56,14.03,25225.0
2020-09-08,13.87,13.95,13.41,13.81,28548.0
2020-09-09,13.9,14.14,13.81,14.04,51964.0
2020-09-10,14.38,14.4,13.91,14.0,42651.0
2020-09-11,13.93,14.19,13.84,14.05,22612.0
2020-09-14,14.02,14.3,14.02,14.12,24925.0
2020-09-15,14.23,14.24,13.97,14.2,12873.0
2020-09-16,14.14,14.28,14.0,14.05,35838.0
2020-09-17,13.89,14.18,13.69,14.09,19480.0
2020-09-18,14.16,14.16,13.89,13.98,13035.0
2020-09-21,13.39,13.64,12.36,12.99,181400.0
2020-09-22,13.09,13.09,12.59,12.69,61378.0
2020-09-23,12.32,12.32,11.71,11.71,120214.0
2020-09-24,11.41,12.07,11.31,11.95,51858.0
2020-09-25,11.73,11.98,11.7,11.86,21997.0
2020-09-28,11.97,12.3,11.96,12.27,20615.0
2020-09-29,12.37,12.68,12.29,12.55,33003.0
2020-09-30,12.44,12.44,11.99,12.06,22387.0
2020-10-01,12.28,12.54,12.12,12.35,46000.0
2020-10-02,12.35,12.53,12.3,12.33,24336.0
2020-10-05,12.48,12.72,12.45,12.58,29059.0
2020-10-06,12.54,12.58,12.02,12.1,33162.0
2020-10-07,12.21,12.35,12.07,12.31,37432.0
2020-10-08,12.35,12.5,12.26,12.37,21226.0
2020-10-09,12.63,12.98,12.63,12.92,43494.0
2020-10-13,12.67,12.67,12.42,12.52,46046.0
2020-10-14,12.72,12.73,12.5,12.55,25105.0
2020-10-15,12.21,12.55,12.21,12.5,24199.0
2020-10-16,12.56,12.66,12.48,12.48,11719.0
2020-10-19,12.73,12.79,12.56,12.59,41813.0
2020-10-20,12.62,12.84,12.62,12.8,33246.0
2020-10-21,12.98,13.05,12.91,12.94,27679.0
2020-10-22,12.82,12.82,12.61,12.78,29697.0
2020-10-23,12.83,12.83,12.65,12.68,8909.0
2020-10-26,12.49,12.66,12.49,12.55,29451.0
2020-10-27,12.6,12.66,12.51,12.64,9696.0
2020-10-28,12.14,12.18,11.91,12.1,44814.0
2020-10-29,11.67,12.04,11.55,12.0,125523.0
2020-10-30,12.1,12.25,12.05,12.16,22433.0
2020-11-02,12.34,12.47,12.29,12.47,43725.0
2020-11-03,12.59,12.6,12.38,12.48,41020.0
2020-11-04,12.45,12.45,12.28,12.28,14010.0
2020-11-05,12.71,12.98,12.71,12.91,125201.0
2020-11-06,13.1,13.2,12.91,13.15,128269.0
2020-11-09,12.48,12.54,12.16,12.36,84074.0
2020-11-10,12.5,12.63,12.37,12.44,40599.0
2020-11-11,12.39,12.57,12.35,12.57,30021.0
2020-11-12,12.39,12.59,12.39,12.42,22264.0
2020-11-13,12.64,12.84,12.64,12.75,24353.0
2020-11-16,12.65,12.78,12.65,12.74,21371.0
2020-11-17,12.66,12.71,12.55,12.64,20316.0
2020-11-18,12.65,12.7,12.45,12.49,13991.0
2020-11-19,12.25,12.47,12.18,12.47,28958.0
2020-11-20,12.57,12.63,12.43,12.43,17805.0
2020-11-23,12.36,12.69,12.1,12.13,95455.0
2020-11-24,11.96,12.0,11.87,12.0,84249.0
2020-11-25,12.07,12.1,11.94,12.05,45845.0
2020-11-26,12.02,12.16,11.95,12.16,26426.0
2020-11-27,11.67,11.77,11.6,11.72,24276.0
2020-11-30,11.41,11.67,11.41,11.6,67626.0
2020-12-01,12.09,12.36,12.06,12.35,110456.0
2020-12-02,12.25,12.41,12.06,12.38,74673.0
2020-12-03,12.38,12.38,12.2,12.3,49752.0
2020-12-04,12.36,12.45,12.34,12.36,11294.0
2020-12-07,12.33,12.72,12.32,12.66,32370.0
2020-12-08,12.66,12.77,12.61,12.67,8890.0
2020-12-09,12.5,12.5,12.16,12.32,39488.0
2020-12-10,12.38,12.48,12.3,12.34,7380.0
2020-12-11,12.32,12.38,12.29,12.31,8642.0
2020-12-14,12.36,12.45,12.25,12.29,22036.0
2020-12-15,12.48,12.66,12.48,12.65,11598.0
2020-12-16,12.75,13.09,12.72,13.09,35682.0
2020-12-17,13.26,13.4,13.25,13.35,46260.0
2020-12-18,13.29,13.41,13.23,13.29,112815.0
2020-12-21,13.35,13.55,13.32,13.51,31652.0
2020-12-22,13.31,13.4,12.87,12.91,44156.0
2020-12-23,13.13,13.24,13.09,13.13,34024.0
2020-12-24,13.1,13.27,13.09,13.23,19230.0
2020-12-29,13.42,13.58,13.39,13.5,28267.0
2020-12-30,13.5,13.65,13.5,13.64,18291.0
2020-12-31,13.7,13.7,13.49,13.51,84906.0
2021-01-04,14.05,14.19,13.82,13.96,241091.0
2021-01-05,14.08,14.19,13.98,14.15,33663.0
2021-01-06,14.0,14.0,13.67,13.99,42091.0
2021-01-07,13.91,13.99,13.83,13.92,37874.0
2021-01-08,13.69,13.81,12.71,13.28,161749.0
2021-01-11,12.8,13.02,12.75,12.89,43373.0
2021-01-12,12.98,13.39,12.92,13.31,69591.0
2021-01-13,13.03,13.18,12.97,12.99,40801.0
2021-01-14,13.03,13.22,13.0,13.11,66025.0
2021-01-15,12.81,12.86,12.62,12.7,42055.0
2021-01-18,12.79,12.96,12.66,12.66,47218.0
2021-01-19,13.02,13.02,12.76,12.94,49504.0
2021-01-20,13.04,13.3,13.04,13.25,42269.0
2021-01-21,13.25,13.36,13.18,13.36,34249.0
2021-01-22,12.98,13.11,12.93,13.03,33918.0
2021-01-25,13.18,13.2,12.94,13.04,150682.0
2021-01-26,13.05,13.18,13.04,13.12,29389.0
2021-01-27,12.87,13.08,12.68,12.97,46014.0
2021-01-28,13.5,13.8,13.24,13.7,85635.0
2021-01-29,14.08,14.1,13.71,13.89,189061.0
2021-02-01,15.99,16.0,14.59,15.16,415583.0
2021-02-02,14.33,14.35,13.5,13.74,230540.0
2021-02-03,13.82,13.88,13.72,13.77,42660.0
2021-02-04,13.41,13.6,13.34,13.6,40416.0
2021-02-05,13.67,13.89,13.64,13.81,54631.0
2021-02-08,14.1,14.18,13.94,13.94,65798.0
2021-02-09,14.23,14.23,13.79,13.88,149985.0
2021-02-10,14.02,14.06,13.81,13.85,33647.0
2021-02-11,14.0,14.0,13.78,13.82,38761.0
2021-02-12,13.9,14.06,13.86,14.0,28237.0
2021-02-16,13.99,14.17,13.86,14.02,55388.0
2021-02-17,14.0,14.04,13.8,13.96,44601.0
2021-02-18,13.96,14.04,13.8,13.81,22010.0
2021-02-19,13.99,14.1,13.89,13.96,38413.0
2021-02-22,14.02,14.5,14.01,14.46,57170.0
2021-02-23,14.24,14.28,14.06,14.24,59419.0
2021-02-24,14.19,14.38,14.03,14.35,80683.0
2021-02-25,14.26,14.3,14.05,14.07,61178.0
2021-02-26,13.88,13.88,13.42,13.61,135393.0
2021-03-01,13.75,13.9,13.58,13.64,36585.0
2021-03-02,13.63,13.85,13.5,13.67,38774.0
2021-03-03,13.48,13.55,13.34,13.4,35718.0
2021-03-04,13.39,13.5,12.88,12.96,66858.0
2021-03-05,13.13,13.13,12.78,12.9,33231.0
2021-03-08,13.08,13.08,12.89,12.89,20109.0
2021-03-09,13.27,13.44,13.24,13.31,20700.0
2021-03-10,13.4,13.56,13.31,13.55,21988.0
2021-03-11,13.46,13.5,13.35,13.39,22684.0
2021-03-12,13.15,13.39,13.01,13.39,12547.0
2021-03-15,13.38,13.52,13.38,13.48,21161.0
2021-03-16,13.39,13.45,13.32,13.32,10924.0
2021-03-17,13.4,13.57,13.31,13.47,12169.0
2021-03-18,13.36,13.51,13.33,13.35,8275.0
2021-03-19,13.62,13.62,13.38,13.42,18330.0
2021-03-22,13.22,13.35,13.11,13.35,18176.0
2021-03-23,13.0,13.07,12.86,12.95,36206.0
2021-03-24,13.01,13.04,12.83,12.83,12965.0
2021-03-25,12.78,13.0,12.78,12.98,17638.0
2021-03-26,12.8,12.95,12.78,12.89,22586.0
2021-03-29,12.76,12.85,12.55,12.55,41656.0
2021-03-30,12.35,12.49,12.26,12.31,31074.0
2021-03-31,12.32,12.56,12.32,12.54,10197.0
2021-04-01,12.7,12.8,12.59,12.78,15479.0
2021-04-05,12.82,12.84,12.65,12.75,14863.0
2021-04-06,12.9,13.05,12.84,12.99,31136.0
2021-04-07,12.94,12.94,12.8,12.83,20546.0
2021-04-08,13.07,13.12,13.0,13.0,20102.0
2021-04-09,12.87,12.96,12.84,12.9,9778.0
2021-04-12,12.89,12.89,12.66,12.71,13285.0
2021-04-13,12.94,13.02,12.87,12.98,25710.0
2021-04-14,12.93,13.01,12.93,12.96,9584.0
2021-04-15,13.1,13.38,13.1,13.25,194007.0
2021-04-16,13.36,13.39,13.27,13.39,14200.0
2021-04-19,13.25,13.26,13.12,13.22,18384.0
2021-04-20,13.29,13.34,13.16,13.22,13996.0
2021-04-21,13.32,13.62,13.28,13.62,33482.0
2021-04-22,13.49,13.49,13.27,13.42,17591.0
2021-04-23,13.41,13.41,13.19,13.32,34408.0
2021-04-26,13.42,13.43,13.32,13.32,21208.0
2021-04-27,13.42,13.5,13.35,13.35,21955.0
2021-04-28,13.3,13.44,13.235,13.44,34685.0
2021-04-29,13.36,13.38,13.2,13.33,21583.0
2021-04-30,13.36,13.37,13.18,13.23,6212.0
2021-05-03,13.5,13.76,13.5,13.72,38444.0
2021-05-04,13.88,13.88,13.36,13.56,18741.0
2021-05-05,13.52,13.53,13.46,13.46,13871.0
2021-05-06,13.81,13.98,13.7,13.85,113294.0
2021-05-07,14.01,14.02,13.86,13.97,30092.0
2021-05-10,14.22,14.22,13.9,13.98,45498.0
2021-05-11,13.92,14.3,13.84,14.23,243337.0
2021-05-12,14.12,14.12,13.83,13.84,44696.0
2021-05-13,13.76,13.94,13.73,13.94,43545.0
2021-05-14,14.09,14.1,13.85,14.1,100391.0
2021-05-17,14.15,14.47,14.08,14.45,39382.0
2021-05-18,14.49,14.53,14.33,14.44,61259.0
2021-05-19,14.13,14.41,14.12,14.33,131911.0
2021-05-20,14.31,14.35,14.19,14.28,30687.0
2021-05-21,14.32,14.32,13.93,14.14,17514.0
2021-05-25,14.15,14.32,14.02,14.29,13683.0
2021-05-26,14.29,14.33,14.16,14.2,11641.0
2021-05-27,14.11,14.28,14.07,14.2,47761.0
2021-05-28,14.2,14.33,14.16,14.3,12261.0
2021-05-31,14.37,14.39,14.14,14.39,9372.0
2021-06-01,14.5,14.59,14.22,14.22,17060.0
2021-06-02,14.3,14.5,14.25,14.47,50014.0
2021-06-03,14.12,14.17,13.96,14.1,30146.0
2021-06-04,14.19,14.27,14.18,14.18,9355.0
2021-06-07,14.29,14.33,14.17,14.31,6276.0
2021-06-08,14.27,14.27,14.13,14.15,11388.0
2021-06-09,14.22,14.29,14.13,14.13,32587.0
2021-06-10,14.14,14.34,14.14,14.34,23493.0
2021-06-11,14.44,14.44,14.27,14.32,18618.0
2021-06-14,14.16,14.31,14.05,14.22,12307.0
2021-06-15,14.22,14.22,14.02,14.11,17507.0
2021-06-16,14.13,14.34,13.97,13.98,6878.0
2021-06-17,13.46,13.5,13.15,13.38,89764.0
2021-06-18,13.32,13.35,13.2,13.2,36462.0
2021-06-21,13.32,13.32,13.18,13.28,16534.0
2021-06-22,13.27,13.27,13.05,13.05,26809.0
2021-06-23,13.2,13.35,13.14,13.24,9645.0
2021-06-24,13.35,13.35,13.2,13.24,20742.0
2021-06-25,13.45,13.45,13.22,13.34,4393.0
2021-06-28,13.28,13.4,13.22,13.34,40705.0
2021-06-29,13.21,13.21,13.05,13.17,43491.0
2021-06-30,13.29,13.35,13.21,13.34,4801.0
2021-07-02,13.46,13.62,13.36,13.52,13103.0
2021-07-05,13.37,13.56,13.33,13.41,1376.0
2021-07-06,13.62,13.62,13.2,13.38,25270.0
2021-07-07,13.45,13.45,13.22,13.34,5873.0
2021-07-08,13.4,13.4,13.11,13.28,13596.0
2021-07-09,13.29,13.34,13.21,13.21,12580.0
2021-07-12,13.23,13.41,13.2,13.29,8966.0
2021-07-13,13.23,13.35,13.2,13.2,8451.0
2021-07-14,13.43,13.52,13.3,13.31,4621.0
2021-07-15,13.36,13.43,13.33,13.35,2513.0
2021-07-16,13.37,13.37,13.04,13.13,16624.0
2021-07-19,13.04,13.04,12.75,12.85,15363.0
2021-07-20,12.84,12.84,12.62,12.65,12091.0
2021-07-21,12.74,12.89,12.69,12.84,26281.0
2021-07-22,12.78,12.97,12.77,12.84,22096.0
2021-07-23,12.79,12.91,12.71,12.74,20849.0
2021-07-26,12.79,12.91,12.79,12.85,19678.0
2021-07-27,12.75,12.75,12.51,12.7,39332.0
2021-07-28,12.64,12.79,12.57,12.79,5838.0
2021-07-29,12.95,13.18,12.95,13.12,22203.0
2021-07-30,13.03,13.04,12.94,12.96,3255.0
2021-08-03,12.97,13.0,12.93,12.99,39229.0
2021-08-04,13.27,13.27,12.92,12.95,7343.0
2021-08-05,13.02,13.02,12.79,12.79,13441.0
2021-08-06,12.49,12.53,12.32,12.45,12448.0
2021-08-09,12.26,12.26,11.85,12.03,34886.0
2021-08-10,11.92,12.0,11.9,11.92,23082.0
2021-08-11,11.9,12.05,11.9,12.0,19755.0
2021-08-12,11.86,11.86,11.76,11.83,11580.0
2021-08-13,11.92,12.12,11.92,12.08,23152.0
2021-08-16,12.12,12.14,12.04,12.14,13915.0
2021-08-17,12.08,12.13,12.04,12.08,7260.0
2021-08-18,12.03,12.12,11.91,11.96,11714.0
2021-08-19,11.9,11.94,11.78,11.93,11573.0
2021-08-20,11.81,11.85,11.71,11.8,20926.0
2021-08-23,11.99,12.02,11.95,11.99,20909.0
2021-08-24,12.12,12.15,12.07,12.14,5303.0
2021-08-25,12.07,12.12,12.01,12.12,5240.0
2021-08-26,12.0,12.06,11.99,12.05,4333.0
2021-08-27,11.92,12.24,11.92,12.2,17058.0
2021-08-30,12.26,12.37,12.16,12.22,15079.0
2021-08-31,12.35,12.35,12.11,12.13,22929.0
2021-09-01,12.28,12.31,12.24,12.25,12297.0
2021-09-02,12.26,12.26,12.09,12.13,6805.0
2021-09-03,12.4,12.63,12.38,12.6,17397.0
2021-09-07,12.54,12.54,12.35,12.37,2513.0
2021-09-08,12.44,12.44,12.18,12.2,1625.0
2021-09-09,12.32,12.32,12.2,12.24,3154.0
2021-09-10,12.2,12.2,12.06,12.1,17434.0
2021-09-13,11.96,12.13,11.95,12.13,7287.0
2021-09-14,12.2,12.2,12.01,12.19,5005.0
2021-09-15,12.11,12.18,12.06,12.09,5571.0
2021-09-16,11.79,11.79,11.56,11.67,32937.0
2021-09-17,11.59,11.59,11.43,11.43,20566.0
2021-09-20,11.39,11.46,11.3,11.37,34289.0
2021-09-21,11.45,11.57,11.45,11.49,8457.0
2021-09-22,11.63,11.71,11.57,11.67,24503.0
2021-09-23,11.55,11.63,11.48,11.5,19007.0
2021-09-24,11.37,11.5,11.3,11.37,39260.0
2021-09-27,11.54,11.6,11.43,11.43,135298.0
2021-09-28,11.5,11.5,11.36,11.44,15370.0
2021-09-29,11.16,11.16,10.92,10.99,66236.0
2021-09-30,10.98,11.29,10.98,11.29,48408.0
2021-10-01,12.09,12.09,11.38,11.45,13950.0
2021-10-04,11.38,11.5,11.38,11.455,22685.0
2021-10-05,11.46,11.53,11.46,11.53,5904.0
2021-10-06,11.4,11.57,11.4,11.57,6059.0
2021-10-07,11.39,11.61,11.39,11.51,15824.0
2021-10-08,11.71,11.71,11.55,11.55,5252.0
2021-10-12,11.51,11.51,11.39,11.47,7506.0
2021-10-13,11.54,11.84,11.54,11.73,33701.0
2021-10-14,11.85,11.93,11.79,11.89,20037.0
2021-10-15,11.86,11.86,11.76,11.76,71921.0
2021-10-18,11.79,11.83,11.74,11.82,16744.0
2021-10-19,12.15,12.19,11.97,11.98,23695.0
2021-10-20,12.16,12.38,12.11,12.38,24919.0
2021-10-21,12.24,12.25,12.16,12.17,16158.0
2021-10-22,12.32,12.52,12.29,12.35,37067.0
2021-10-25,12.41,12.51,12.35,12.41,43328.0
2021-10-26,12.33,12.33,12.13,12.26,22216.0
2021-10-27,12.23,12.25,12.18,12.22,8743.0
2021-10-28,12.22,12.3,12.18,12.19,8604.0
2021-10-29,12.2,12.2,12.08,12.12,14987.0
2021-11-01,12.17,12.29,12.15,12.17,10109.0
2021-11-02,12.03,12.04,11.85,11.94,27136.0
2021-11-03,11.77,11.98,11.7,11.98,27046.0
2021-11-04,12.09,12.21,12.0,12.01,43281.0
2021-11-05,12.14,12.25,12.08,12.25,29617.0
2021-11-08,12.31,12.43,12.3,12.41,7947.0
2021-11-09,12.35,12.44,12.18,12.36,13062.0
2021-11-10,12.58,12.71,12.43,12.46,18606.0
2021-11-11,12.71,12.84,12.71,12.84,33832.0
2021-11-12,12.66,12.82,12.66,12.79,16299.0
2021-11-15,12.69,12.8,12.61,12.71,22000.0
2021-11-16,12.75,12.75,12.59,12.6,18376.0
2021-11-17,12.65,12.83,12.63,12.68,29088.0
2021-11-18,12.71,12.71,12.56,12.57,5480.0
2021-11-19,12.58,12.7,12.43,12.48,33230.0
2021-11-22,12.43,12.45,12.21,12.28,10719.0
2021-11-23,11.94,12.02,11.8,11.94,16080.0
2021-11-24,11.9,11.95,11.84,11.95,234899.0
2021-11-25,12.05,12.05,11.92,11.92,6242.0
2021-11-26,11.86,11.93,11.59,11.84,15525.0
2021-11-29,11.67,11.67,11.51,11.58,11399.0
2021-11-30,11.57,11.76,11.47,11.54,12963.0
2021-12-01,11.49,11.5,11.21,11.23,72314.0
2021-12-02,11.31,11.35,11.27,11.35,17330.0
2021-12-03,11.33,11.43,11.18,11.36,14329.0
2021-12-06,11.24,11.33,11.19,11.28,25445.0
2021-12-07,11.27,11.34,11.27,11.34,5091.0
2021-12-08,11.27,11.37,11.27,11.35,2404.0
2021-12-09,11.15,11.21,11.1,11.12,36464.0
2021-12-10,11.24,11.29,11.18,11.28,39265.0
2021-12-13,11.3,11.3,11.23,11.28,19385.0
2021-12-14,11.04,11.13,10.96,11.1,16485.0
2021-12-15,10.99,11.19,10.87,11.19,52534.0
2021-12-16,11.28,11.37,11.28,11.34,19604.0
2021-12-17,11.36,11.4,11.27,11.27,10401.0
2021-12-20,11.27,11.29,11.19,11.26,133401.0
2021-12-21,11.36,11.4,11.32,11.34,28913.0
2021-12-22,11.44,11.53,11.37,11.52,32478.0
2021-12-23,11.5,11.58,11.47,11.53,11736.0
2021-12-24,11.64,11.64,11.53,11.53,4800.0
2021-12-29,11.42,11.52,11.35,11.51,22852.0
2021-12-30,11.55,11.67,11.55,11.61,7916.0
2021-12-31,11.72,11.77,11.65,11.75,15340.0
2022-01-04,11.58,11.67,11.57,11.6,18732.0
2022-01-05,11.65,11.76,11.43,11.43,32153.0
2022-01-06,11.18,11.23,11.09,11.19,24078.0
2022-01-07,11.22,11.3,11.09,11.23,8087.0
2022-01-10,11.22,11.34,11.14,11.32,9568.0
2022-01-11,11.36,11.49,11.36,11.49,6496.0
2022-01-12,11.53,11.73,11.53,11.68,20743.0
2022-01-13,11.69,11.73,11.61,11.64,8934.0
2022-01-14,11.6,11.63,11.52,11.55,4454.0
2022-01-17,11.5,11.63,11.5,11.59,2730.0
2022-01-18,11.8,11.87,11.76,11.82,6470.0
2022-01-19,12.03,12.2,12.0,12.2,10682.0
2022-01-20,12.34,12.42,12.3,12.31,19702.0
2022-01-21,12.39,12.39,12.18,12.24,27727.0
2022-01-24,12.02,12.05,11.9,12.04,27246.0
2022-01-25,11.88,12.11,11.88,12.0,13110.0
2022-01-26,11.93,11.96,11.84,11.84,5085.0
2022-01-27,11.55,11.56,11.38,11.49,38939.0
2022-01-28,11.35,11.36,11.19,11.32,39426.0
2022-01-31,11.34,11.36,11.29,11.36,4590.0
2022-02-01,11.49,11.58,11.35,11.35,7480.0
2022-02-02,11.39,11.49,11.39,11.45,14007.0
2022-02-03,11.32,11.32,11.11,11.29,7524.0
2022-02-04,11.29,11.38,11.29,11.32,9302.0
2022-02-07,11.56,11.65,11.51,11.54,1146.0
2022-02-08,11.57,11.73,11.57,11.69,7825.0
2022-02-09,11.69,11.77,11.66,11.73,5810.0
2022-02-10,11.78,11.89,11.7,11.7,19764.0
2022-02-11,11.62,11.93,11.61,11.93,6353.0
2022-02-14,11.96,12.07,11.96,12.05,11761.0
2022-02-15,11.71,11.81,11.64,11.77,16588.0
2022-02-16,11.81,11.93,11.76,11.93,9633.0
2022-02-17,11.95,12.05,11.95,12.01,12794.0
2022-02-18,12.05,12.11,12.04,12.06,7454.0
2022-02-22,12.17,12.25,12.16,12.16,13900.0
2022-02-23,12.18,12.4,12.18,12.36,17817.0
2022-02-24,12.72,12.75,12.04,12.13,90911.0
2022-02-25,12.07,12.25,12.03,12.25,8551.0
2022-02-28,12.39,12.4,12.22,12.34,15706.0
2022-03-01,12.43,12.87,12.43,12.87,72180.0
2022-03-02,12.68,12.77,12.59,12.73,16565.0
2022-03-03,12.69,12.73,12.59,12.72,10262.0
2022-03-04,12.72,12.96,12.68,12.88,34371.0
2022-03-07,12.85,12.95,12.81,12.91,35264.0
2022-03-08,13.26,13.57,13.12,13.35,61884.0
2022-03-09,13.03,13.16,12.82,12.93,22353.0
2022-03-10,13.04,13.14,12.98,13.06,15647.0
2022-03-11,12.92,13.1,12.92,13.03,27165.0
2022-03-14,12.77,12.77,12.59,12.66,13364.0
2022-03-15,12.5,12.6,12.4,12.56,14966.0
2022-03-16,12.54,12.67,12.37,12.67,14736.0
2022-03-17,12.76,12.87,12.73,12.73,5948.0
2022-03-18,12.59,12.68,12.54,12.54,46400.0
2022-03-21,12.56,12.75,12.56,12.7,37947.0
2022-03-22,12.53,12.55,12.41,12.52,9757.0
2022-03-23,12.62,12.7,12.53,12.66,7289.0
2022-03-24,12.87,13.0,12.83,12.9,12800.0
2022-03-25,12.82,12.86,12.76,12.82,9935.0
2022-03-28,12.63,12.65,12.54,12.55,8594.0
2022-03-29,12.25,12.49,12.15,12.48,15131.0
2022-03-30,12.55,12.61,12.5,12.52,7267.0
2022-03-31,12.58,12.62,12.5,12.5,40914.0
2022-04-01,12.37,12.48,12.35,12.43,10543.0
2022-04-04,12.39,12.42,12.25,12.34,11548.0
2022-04-05,12.45,12.84,12.24,12.47,138879.0
2022-04-06,12.32,12.4,12.23,12.32,26977.0
2022-04-07,12.26,12.41,12.22,12.41,7489.0
2022-04-08,12.45,12.57,12.33,12.48,41209.0
2022-04-11,12.74,12.79,12.51,12.59,23194.0
2022-04-12,12.74,12.91,12.71,12.88,23171.0
2022-04-13,12.93,13.0,12.91,12.92,23679.0
2022-04-14,12.84,12.88,12.74,12.85,3732.0
2022-04-18,13.14,13.14,12.99,13.06,16665.0
2022-04-19,12.89,12.89,12.63,12.63,31857.0
2022-04-20,12.61,12.67,12.59,12.67,4054.0
2022-04-21,12.51,12.52,12.3,12.42,13847.0
2022-04-22,12.16,12.23,12.15,12.16,10739.0
2022-04-25,11.89,11.91,11.8,11.85,34640.0
2022-04-26,11.86,11.9,11.75,11.79,7924.0
2022-04-27,11.84,11.84,11.66,11.66,14643.0
2022-04-28,11.59,11.67,11.53,11.67,4773.0
2022-04-29,11.63,11.68,11.45,11.46,17903.0
2022-05-02,11.29,11.42,11.16,11.39,15355.0
2022-05-03,11.37,11.46,11.31,11.33,29412.0
2022-05-04,11.29,11.6,11.18,11.56,10825.0
2022-05-05,11.59,11.59,11.24,11.41,31970.0
2022-05-06,11.3,11.31,11.21,11.23,5973.0
2022-05-09,11.09,11.1,10.9,10.9,21516.0
2022-05-10,11.0,11.05,10.58,10.58,54119.0
2022-05-11,10.86,11.01,10.78,10.82,4225.0
2022-05-12,10.58,10.61,10.35,10.48,20609.0
2022-05-13,10.39,10.56,10.33,10.53,22140.0
2022-05-16,10.64,10.95,10.64,10.83,76068.0
2022-05-17,10.86,11.0,10.78,10.78,48701.0
2022-05-18,10.84,10.85,10.7,10.7,3907.0
2022-05-19,10.9,11.0,10.9,10.97,14309.0
2022-05-20,10.97,11.0,10.85,10.95,4870.0
2022-05-24,10.99,11.09,10.95,10.95,400.0
2022-05-25,11.03,11.04,10.96,10.97,7871.0
2022-05-26,10.92,11.04,10.92,11.0,1250.0
2022-05-27,11.18,11.18,11.09,11.18,904.0
2022-05-30,11.01,11.04,11.0,11.0,756.0
2022-05-31,10.87,11.57,10.77,10.78,76933.0
2022-06-01,10.94,11.01,10.86,10.97,7703.0
2022-06-02,11.02,11.18,11.02,11.13,2765.0
2022-06-03,11.17,11.19,10.97,11.13,6180.0
2022-06-06,11.23,11.23,11.07,11.07,2032.0
2022-06-07,11.12,11.14,11.07,11.07,343.0
2022-06-08,11.04,11.15,11.03,11.15,12187.0
2022-06-09,10.99,11.05,10.83,10.89,8673.0
2022-06-10,10.79,11.03,10.74,10.97,4965.0
2022-06-13,10.71,10.71,10.57,10.57,9206.0
2022-06-14,10.59,10.66,10.46,10.47,8263.0
2022-06-15,10.78,10.9,10.71,10.81,20069.0
2022-06-16,10.8,10.99,10.79,10.99,9445.0
2022-06-17,10.85,10.95,10.83,10.87,6800.0
2022-06-20,10.81,10.84,10.8,10.8,4300.0
2022-06-21,10.82,10.93,10.82,10.85,9306.0
2022-06-22,10.75,10.79,10.75,10.75,17366.0
2022-06-23,10.76,10.76,10.5,10.53,4082.0
2022-06-24,10.49,10.65,10.37,10.62,19133.0
2022-06-27,10.73,10.73,10.56,10.56,2704.0
2022-06-28,10.57,10.57,10.4,10.4,6608.0
2022-06-29,10.43,10.44,10.32,10.41,6035.0
2022-06-30,10.32,10.32,10.12,10.12,12908.0
2022-07-04,10.01,10.04,9.93,9.95,3717.0
2022-07-05,9.84,9.84,9.53,9.81,66462.0
2022-07-06,9.69,9.69,9.52,9.54,23700.0
2022-07-07,9.64,9.74,9.64,9.72,30700.0
2022-07-08,9.69,9.75,9.61,9.62,11053.0
2022-07-11,9.57,9.67,9.57,9.57,6410.0
2022-07-12,9.52,9.55,9.44,9.44,11431.0
2022-07-13,9.52,9.64,9.45,9.61,3244.0
2022-07-14,9.19,9.3,9.06,9.26,22017.0
2022-07-15,9.28,9.34,9.25,9.31,40110.0
2022-07-18,9.43,9.5,9.3,9.3,5530.0
2022-07-19,9.4,9.4,9.34,9.34,6326.0
2022-07-20,9.51,9.57,9.35,9.36,10584.0
2022-07-21,9.3,9.4,9.3,9.4,11490.0
2022-07-22,9.41,9.48,9.19,9.19,10550.0
2022-07-25,9.22,9.28,9.2,9.23,10320.0
2022-07-26,9.27,9.34,9.27,9.29,6033.0
2022-07-27,9.23,9.56,9.23,9.5,14454.0
2022-07-28,9.89,9.96,9.81,9.95,6917.0
2022-07-29,9.97,10.14,9.97,10.09,8410.0
2022-08-02,10.11,10.19,9.94,9.94,2892.0
2022-08-03,9.95,10.01,9.92,10.01,2110.0
2022-08-04,9.98,10.12,9.97,10.03,4381.0
2022-08-05,9.74,9.97,9.73,9.9,5189.0
2022-08-08,10.21,10.3,10.14,10.3,1889.0
2022-08-09,10.34,10.34,10.21,10.24,6400.0
2022-08-10,10.33,10.4,10.26,10.33,7401.0
2022-08-11,10.28,10.31,10.13,10.17,18632.0
2022-08-12,10.23,10.35,10.23,10.35,1354.0
2022-08-15,10.09,10.17,10.02,10.02,118285.0
2022-08-16,9.99,10.06,9.97,10.0,35019.0
2022-08-17,9.92,9.94,9.84,9.94,5292.0
2022-08-18,9.9,9.9,9.75,9.75,3088.0
2022-08-19,9.65,9.66,9.48,9.48,7230.0
2022-08-22,9.48,9.51,9.4,9.51,6694.0
2022-08-23,9.45,9.64,9.39,9.57,3773.0
2022-08-24,9.5,9.63,9.48,9.63,4348.0
2022-08-25,9.62,9.62,9.56,9.56,640.0
2022-08-26,9.68,9.68,9.4,9.43,6206.0
2022-08-29,9.31,9.42,9.31,9.34,2171.0
2022-08-30,9.31,9.36,9.17,9.2,2490.0
2022-08-31,9.06,9.07,8.98,8.99,23378.0
2022-09-01,8.91,8.91,8.75,8.84,183380.0
2022-09-02,8.96,9.02,8.92,8.92,4117.0
2022-09-06,9.06,9.13,8.84,8.91,9661.0
2022-09-07,9.03,9.22,9.03,9.22,4500.0
2022-09-08,9.21,9.21,9.2,9.2,400.0
2022-09-09,9.25,9.36,9.25,9.34,4077.0
2022-09-12,9.85,9.94,9.79,9.81,6708.0
2022-09-13,9.73,9.73,9.65,9.65,1906.0
2022-09-14,9.72,9.76,9.7,9.7,4552.0
2022-09-15,9.69,9.75,9.55,9.56,7554.0
2022-09-16,9.54,9.77,9.44,9.68,1900.0
2022-09-19,9.61,9.72,9.61,9.72,1479.0
2022-09-20,9.52,9.59,9.52,9.57,16073.0
2022-09-21,9.63,9.92,9.63,9.92,4169.0
2022-09-22,9.84,9.84,9.69,9.76,11971.0
2022-09-23,9.57,9.57,9.34,9.39,25769.0
2022-09-26,9.42,9.43,9.1,9.16,13166.0
2022-09-27,9.28,9.35,9.12,9.15,18718.0
2022-09-28,9.15,9.42,9.15,9.4,15201.0
2022-09-29,9.36,9.36,9.2,9.35,12345.0
2022-09-30,9.45,9.6,9.45,9.5,14858.0
2022-10-03,9.99,10.28,9.88,10.22,58357.0
2022-10-04,10.48,10.48,10.31,10.42,204708.0
2022-10-05,10.16,10.21,9.63,10.18,61665.0
2022-10-06,10.18,10.32,10.15,10.27,6803.0
2022-10-07,10.2,10.2,9.96,9.97,9492.0
2022-10-11,9.69,9.71,9.41,9.43,28845.0
2022-10-12,9.46,9.54,9.43,9.43,1910.0
2022-10-13,9.25,9.49,9.24,9.49,3553.0
2022-10-14,9.32,9.32,9.03,9.05,21165.0
2022-10-17,9.35,9.35,9.26,9.26,1609.0
2022-10-18,9.38,9.38,9.27,9.28,5413.0
2022-10-19,9.15,9.22,9.13,9.13,2981.0
2022-10-20,9.2,9.4,9.2,9.3,2230.0
2022-10-21,9.3,9.62,9.29,9.57,5489.0
2022-10-24,9.58,9.6,9.51,9.6,5037.0
2022-10-25,9.61,9.69,9.6,9.69,801.0
2022-10-26,9.69,9.8,9.69,9.73,2907.0
2022-10-27,9.78,9.78,9.67,9.69,10751.0
2022-10-28,9.54,9.59,9.45,9.45,3710.0
2022-10-31,9.41,9.53,9.4,9.53,1070.0
2022-11-01,9.82,9.9,9.76,9.76,10200.0
2022-11-02,9.75,9.93,9.56,9.56,936.0
2022-11-03,9.46,9.72,9.46,9.69,1703.0
2022-11-04,10.0,10.38,10.0,10.38,8675.0
2022-11-07,10.35,10.4,10.34,10.36,12133.0
2022-11-08,10.42,10.67,10.39,10.58,10440.0
2022-11-09,10.59,10.61,10.43,10.45,2029.0
2022-11-10,10.74,10.77,10.66,10.76,9955.0
2022-11-11,10.64,10.72,10.64,10.72,1760.0
2022-11-14,10.8,10.95,10.8,10.9,32050.0
2022-11-15,10.86,10.87,10.62,10.72,10600.0
2022-11-16,10.75,10.79,10.62,10.75,476.0
2022-11-17,10.49,10.49,10.33,10.37,12200.0
2022-11-18,10.39,10.5,10.39,10.4,2900.0
2022-11-21,10.4,10.41,10.29,10.37,15391.0
2022-11-22,10.47,10.55,10.39,10.43,18100.0
2022-11-23,10.51,10.72,10.51,10.57,1372.0
2022-11-24,10.66,10.73,10.62,10.65,1915.0
2022-11-25,10.5,10.67,10.5,10.54,8201.0
2022-11-28,10.58,10.64,10.39,10.41,634.0
2022-11-29,10.52,10.6,10.51,10.51,1159.0
2022-11-30,10.86,11.0,10.69,11.0,4431.0
2022-12-01,11.1,11.28,11.1,11.27,4875.0
2022-12-02,11.23,11.51,11.08,11.5,20273.0
2022-12-05,11.31,11.32,11.05,11.11,1785.0
2022-12-06,11.11,11.27,10.98,11.0,21208.0
2022-12-07,11.12,11.32,11.12,11.28,7196.0
2022-12-08,11.5,11.53,11.41,11.43,43803.0
2022-12-09,11.6,11.74,11.51,11.66,37693.0
2022-12-12,11.67,11.68,11.5,11.55,3053.0
2022-12-13,11.89,11.94,11.7,11.76,9491.0
2022-12-14,11.81,11.9,11.78,11.85,14728.0
2022-12-15,11.56,11.61,11.42,11.56,1533.0
2022-12-16,11.46,11.53,11.39,11.48,1501.0
2022-12-19,11.5,11.55,11.36,11.4,16791.0
2022-12-20,11.81,11.99,11.81,11.97,30858.0
2022-12-21,11.95,11.95,11.88,11.88,13665.0
2022-12-22,11.71,11.71,11.61,11.62,728.0
2022-12-23,11.72,11.8,11.72,11.75,4905.0
2022-12-28,11.82,11.82,11.65,11.69,9453.0
2022-12-29,11.86,11.93,11.85,11.85,10500.0
2022-12-30,11.85,11.85,11.76,11.76,313.0
2023-01-03,12.05,12.08,11.9,11.9,5460.0
2023-01-04,12.0,12.05,11.75,11.77,2607.0
2023-01-05,11.64,11.69,11.49,11.63,25621.0
2023-01-06,11.78,11.88,11.7,11.81,15221.0
2023-01-09,11.87,11.91,11.73,11.74,6060.0
2023-01-10,11.75,11.77,11.66,11.69,31203.0
2023-01-11,11.71,11.71,11.54,11.59,3481.0
2023-01-12,11.84,11.87,11.76,11.77,15290.0
2023-01-13,11.83,12.08,11.81,12.04,39493.0
2023-01-16,12.04,12.04,11.98,12.0,449.0
2023-01-17,12.0,12.03,11.81,11.84,3451.0
2023-01-18,12.0,12.04,11.62,11.63,4802.0
2023-01-19,11.64,11.9,11.64,11.79,6195.0
2023-01-20,11.9,11.9,11.81,11.85,2610.0
2023-01-23,11.45,11.63,11.35,11.62,7227.0
2023-01-24,11.56,11.77,11.56,11.73,2862.0
2023-01-25,11.73,11.87,11.66,11.84,18299.0
2023-01-26,12.01,12.01,11.78,11.84,37530.0
2023-01-27,11.67,11.73,11.61,11.7,10010.0
2023-01-30,11.7,11.73,11.66,11.66,33511.0
2023-01-31,11.61,11.71,11.49,11.71,43314.0
2023-02-01,11.72,11.88,11.64,11.88,21638.0
2023-02-02,12.11,12.11,11.62,11.64,21756.0
2023-02-03,11.22,11.31,11.04,11.04,19743.0
2023-02-06,10.98,11.13,10.95,11.13,90642.0
2023-02-07,11.04,11.1,10.96,11.0,4381.0
2023-02-08,11.08,11.1,11.02,11.07,2760.0
2023-02-09,11.09,11.09,10.89,10.95,5125.0
2023-02-10,11.02,11.02,10.83,10.89,48884.0
2023-02-13,10.85,10.89,10.84,10.84,2021.0
2023-02-14,10.77,10.84,10.74,10.8,3495.0
2023-02-15,10.66,10.73,10.66,10.7,4811.0
2023-02-16,10.65,10.74,10.61,10.72,1405.0
2023-02-17,10.58,10.77,10.54,10.74,3723.0
2023-02-21,10.8,10.87,10.76,10.8,804.0
2023-02-22,10.79,10.79,10.6,10.6,4072.0
2023-02-23,10.68,10.68,10.53,10.53,570.0
2023-02-24,10.4,10.4,10.28,10.28,6331.0
2023-02-27,10.3,10.3,10.18,10.2,3422.0
2023-02-28,10.2,10.39,10.19,10.39,7933.0
2023-03-01,10.35,10.45,10.35,10.43,6028.0
2023-03-02,10.28,10.35,10.25,10.35,742.0
2023-03-03,10.35,10.53,10.35,10.53,2851.0
2023-03-06,10.51,10.51,10.41,10.41,1782.0
2023-03-07,10.23,10.23,9.92,9.92,9319.0
2023-03-08,9.89,9.98,9.89,9.95,12988.0
2023-03-09,10.01,10.04,9.88,9.88,38815.0
2023-03-10,10.13,10.22,10.09,10.15,9900.0
2023-03-13,10.58,10.82,10.52,10.76,3458.0
2023-03-14,10.84,10.85,10.72,10.72,13406.0
2023-03-15,10.97,11.0,10.74,10.78,18962.0
2023-03-16,10.84,10.88,10.64,10.72,8902.0
2023-03-17,10.88,11.17,10.84,11.09,79914.0
2023-03-20,11.11,11.18,11.04,11.17,13429.0
2023-03-21,11.17,11.17,10.96,11.02,9507.0
2023-03-22,11.05,11.38,11.04,11.35,6439.0
2023-03-23,11.35,11.49,11.34,11.41,36475.0
2023-03-24,11.54,11.6,11.44,11.45,7755.0
2023-03-27,11.37,11.42,11.29,11.42,12775.0
2023-03-28,11.41,11.51,11.39,11.51,9700.0
2023-03-29,11.5,11.57,11.5,11.56,3201.0
2023-03-30,11.66,11.82,11.64,11.82,12400.0
2023-03-31,11.83,11.93,11.83,11.91,11372.0
2023-04-03,11.77,12.1,11.77,12.1,168694.0
2023-04-04,11.94,12.46,11.93,12.45,65377.0
2023-04-05,12.3,12.38,12.22,12.38,13826.0
2023-04-06,12.28,12.37,12.19,12.34,12560.0
2023-04-10,12.32,12.32,12.24,12.3,6733.0
2023-04-11,12.35,12.44,12.35,12.41,8148.0
2023-04-12,12.63,12.64,12.39,12.61,42870.0
2023-04-13,12.71,12.81,12.67,12.78,12074.0
2023-04-14,12.85,12.86,12.44,12.46,17887.0
2023-04-17,12.56,12.56,12.28,12.32,27869.0
2023-04-18,12.35,12.46,12.35,12.42,11347.0
2023-04-19,12.38,12.5,12.38,12.43,14328.0
2023-04-20,12.49,12.5,12.43,12.46,2233.0
2023-04-21,12.43,12.5,12.32,12.33,5645.0
2023-04-24,12.3,12.43,12.3,12.41,4484.0
2023-04-25,12.31,12.33,12.18,12.33,8300.0
2023-04-26,12.42,12.42,12.19,12.22,21404.0
2023-04-27,12.18,12.31,12.15,12.31,6371.0
2023-04-28,12.28,12.36,12.28,12.33,10350.0
2023-05-01,12.71,12.71,12.27,12.27,14183.0
2023-05-02,12.22,12.51,12.2,12.5,15521.0
2023-05-03,12.49,12.64,12.45,12.64,9324.0
2023-05-04,12.64,12.85,12.64,12.82,20540.0
2023-05-05,12.62,12.69,12.44,12.69,18878.0
2023-05-08,12.69,12.69,12.6,12.69,2301.0
2023-05-09,12.61,12.64,12.57,12.6,16909.0
2023-05-10,12.57,12.57,12.47,12.49,8403.0
2023-05-11,12.19,12.19,11.94,11.96,4971.0
2023-05-12,11.88,11.95,11.8,11.85,5657.0
2023-05-15,11.88,11.92,11.88,11.9,2010.0
2023-05-16,11.87,11.92,11.68,11.92,50598.0
2023-05-17,11.82,11.82,11.7,11.8,45160.0
2023-05-18,11.6,11.63,11.55,11.63,5871.0
2023-05-19,11.66,11.74,11.66,11.7,800.0
2023-05-23,11.53,11.62,11.52,11.53,10092.0
2023-05-24,11.5,11.5,11.4,11.4,1499.0
2023-05-25,11.39,11.39,11.2,11.2,885.0
2023-05-26,11.4,11.64,11.37,11.52,33280.0
2023-05-29,11.47,11.48,11.45,11.45,4900.0
2023-05-30,11.41,11.47,11.35,11.44,22152.0
2023-05-31,11.54,11.65,11.48,11.65,216.0
2023-06-01,11.66,11.83,11.65,11.72,2570.0
2023-06-02,11.76,11.76,11.63,11.63,7555.0
2023-06-05,11.6,11.6,11.59,11.6,1800.0
2023-06-06,11.58,11.7,11.53,11.67,224280.0
2023-06-07,11.79,11.82,11.58,11.59,4950.0
2023-06-08,11.79,11.95,11.79,11.95,1990.0
2023-06-09,12.0,12.05,11.95,11.95,1708.0
2023-06-12,11.91,11.95,11.78,11.85,14980.0
2023-06-13,11.85,11.85,11.82,11.82,2344.0
2023-06-14,11.82,11.84,11.78,11.78,2000.0
2023-06-15,11.66,11.78,11.66,11.72,46100.0
2023-06-16,11.79,11.89,11.76,11.87,10600.0
2023-06-19,11.8,11.87,11.8,11.87,3000.0
2023-06-20,11.61,11.62,11.39,11.39,22320.0
2023-06-21,11.33,11.33,11.17,11.21,2140.0
2023-06-22,11.05,11.09,11.05,11.06,2113.0
2023-06-23,11.05,11.06,11.04,11.06,610.0
2023-06-26,11.14,11.22,11.11,11.18,174945.0
2023-06-27,11.32,11.32,11.18,11.18,1000.0
2023-06-28,11.24,11.29,11.24,11.29,3588.0
2023-06-29,11.11,11.16,11.05,11.13,1600.0
2023-06-30,11.1,11.22,11.1,11.22,650.0
2023-07-04,11.26,11.39,11.26,11.3,360.0
2023-07-05,11.5,11.51,11.37,11.39,1007.0
2023-07-06,11.3,11.3,11.17,11.2,2117.0
2023-07-07,11.18,11.36,11.18,11.36,1901.0
2023-07-10,11.35,11.45,11.3,11.45,61573.0
2023-07-11,11.36,11.37,11.36,11.37,1000.0
2023-07-12,11.72,11.85,11.72,11.85,1673.0
2023-07-13,12.01,12.2,12.01,12.15,8560.0
2023-07-14,12.19,12.31,12.19,12.23,9706.0
2023-07-17,12.25,12.25,12.11,12.18,5532.0
2023-07-18,12.22,12.31,12.22,12.29,19249.0
2023-07-19,12.37,12.37,12.32,12.35,11685.0
2023-07-20,12.38,12.38,12.15,12.15,2674.0
2023-07-21,12.13,12.13,12.09,12.09,2782.0
2023-07-24,12.0,12.07,12.0,12.01,490.0
2023-07-25,12.07,12.14,12.06,12.13,2967.0
2023-07-26,12.08,12.27,12.08,12.27,5360.0
2023-07-27,12.16,12.16,11.84,11.85,2080.0
2023-07-28,11.9,12.01,11.85,11.85,1110.0
2023-07-31,12.01,12.25,12.01,12.2,8901.0
2023-08-01,12.04,12.04,11.89,11.95,9605.0
2023-08-02,11.91,11.91,11.65,11.65,2355.0
2023-08-03,11.65,11.65,11.58,11.58,2349.0
2023-08-04,11.61,11.68,11.59,11.59,2650.0
2023-08-08,11.27,11.27,11.15,11.18,4636.0
2023-08-09,11.24,11.24,11.1,11.13,3862.0
2023-08-10,11.18,11.23,11.13,11.16,14200.0
2023-08-11,11.21,11.23,11.21,11.21,700.0
2023-08-14,11.04,11.17,11.03,11.13,62204.0
2023-08-15,11.15,11.15,11.1,11.15,2165.0
2023-08-16,11.18,11.18,11.0,11.0,4476.0
2023-08-17,11.23,11.28,11.15,11.19,2301.0
2023-08-18,11.21,11.21,11.16,11.18,910.0
2023-08-21,11.37,11.48,11.3,11.44,10117.0
2023-08-22,11.41,11.5,11.41,11.47,9601.0
2023-08-23,11.78,11.95,11.78,11.93,11262.0
2023-08-24,11.98,11.98,11.86,11.86,24104.0
2023-08-25,11.85,11.98,11.85,11.98,4095.0
2023-08-28,11.82,11.96,11.82,11.88,10221.0
2023-08-29,11.96,12.19,11.96,12.16,9253.0
2023-08-30,12.23,12.25,12.03,12.09,25849.0
2023-08-31,12.13,12.13,12.01,12.01,5989.0
2023-09-01,12.19,12.19,11.85,11.85,3201.0
2023-09-05,11.8,11.81,11.5,11.5,6170.0
2023-09-06,11.35,11.42,11.34,11.36,9500.0
2023-09-07,11.35,11.35,11.28,11.28,7275.0
2023-09-08,11.28,11.3,11.26,11.27,1600.0
2023-09-11,11.45,11.45,11.33,11.45,700.0
2023-09-12,11.31,11.38,11.31,11.31,3300.0
2023-09-13,11.27,11.31,11.22,11.22,10140.0
2023-09-14,11.12,11.15,11.04,11.11,2176.0
2023-09-15,11.33,11.45,11.32,11.45,1761.0
2023-09-18,11.47,11.47,11.33,11.4,23284.0
2023-09-19,11.4,11.41,11.37,11.4,3033.0
2023-09-20,11.4,11.59,11.39,11.43,5695.0
2023-09-21,11.24,11.52,11.24,11.52,2268.0
2023-09-22,11.63,11.63,11.56,11.56,2303.0
2023-09-25,11.56,11.56,11.35,11.35,896.0
2023-09-26,11.3,11.3,11.21,11.21,1930.0
2023-09-27,11.17,11.17,11.09,11.09,1733.0
2023-09-28,11.11,11.11,11.05,11.05,7850.0
2023-09-29,11.43,11.44,10.86,10.86,6609.0
2023-10-02,10.66,10.67,10.4,10.4,11790.0
2023-10-03,10.37,10.47,10.33,10.37,10638.0
2023-10-04,10.46,10.49,10.22,10.25,3493.0
2023-10-05,10.35,10.35,10.2,10.2,7590.0
2023-10-06,10.48,10.62,10.2,10.2,521.0
2023-10-10,10.8,10.8,10.2,10.2,613.0
2023-10-11,10.8,10.85,10.78,10.8,1816.0
2023-10-12,10.91,10.91,10.69,10.73,1317.0
2023-10-13,10.95,11.18,10.94,11.13,1232.0
2023-10-16,11.18,11.18,11.12,11.13,119.0
2023-10-17,11.13,11.28,11.13,11.21,3397.0
2023-10-18,11.45,11.45,11.21,11.21,805.0
2023-10-19,11.22,11.31,11.2,11.31,3002.0
2023-10-20,11.48,11.63,11.46,11.63,5105.0
2023-10-23,11.35,11.63,11.31,11.63,430.0
2023-10-24,11.3,11.31,11.25,11.31,415.0
2023-10-25,11.28,11.28,11.16,11.22,543.0
2023-10-26,11.28,11.28,11.16,11.27,10218.0
2023-10-27,11.28,11.37,11.21,11.37,601.0
2023-10-30,11.62,11.62,11.49,11.55,1401.0
2023-10-31,11.35,11.35,11.25,11.35,398.0
2023-11-01,11.13,11.17,11.13,11.13,600.0
2023-11-02,11.22,11.41,11.2,11.2,3725.0
2023-11-03,11.34,11.37,11.2,11.2,837.0
2023-11-06,11.45,11.5,11.31,11.48,26447.0
2023-11-07,11.19,11.19,11.05,11.05,5529.0
2023-11-08,11.15,11.16,11.13,11.16,2009.0
2023-11-09,11.15,11.24,11.08,11.08,14650.0
2023-11-10,11.04,11.08,10.89,11.08,1831.0
2023-11-13,10.88,11.01,10.76,10.81,4170.0
2023-11-14,11.3,11.34,10.81,10.81,546.0
2023-11-15,11.42,11.53,11.41,11.49,60276.0
2023-11-16,11.66,11.75,11.66,11.69,2666.0
2023-11-17,11.63,11.64,11.59,11.6,1400.0
2023-11-20,11.53,11.6,11.52,11.6,205.0
2023-11-21,11.67,11.72,11.64,11.64,1764.0
2023-11-22,11.63,11.64,11.56,11.64,3100.0
2023-11-23,11.64,11.64,11.64,11.64,0.0
2023-11-24,11.7,11.92,11.7,11.86,8600.0
2023-11-27,11.98,12.09,11.97,12.05,3572.0
2023-11-28,12.08,12.27,12.05,12.27,7012.0
2023-11-29,12.22,12.32,12.2,12.2,15048.0
2023-11-30,12.25,12.33,12.25,12.33,1970.0
2023-12-01,12.29,12.48,12.29,12.41,3258.0
2023-12-04,12.15,12.2,11.94,11.94,7554.0
2023-12-05,11.96,11.97,11.75,11.8,800.0
2023-12-06,11.87,11.87,11.65,11.66,15605.0
2023-12-07,11.63,12.4,11.56,11.58,12365.0
2023-12-08,11.49,11.49,11.18,11.19,3465.0
2023-12-11,11.15,11.24,11.13,11.23,6269.0
2023-12-12,11.26,11.26,11.15,11.2,8329.0
2023-12-13,11.13,11.65,11.05,11.63,4771.0
2023-12-14,11.75,11.82,11.75,11.75,3436.0
2023-12-15,11.75,11.75,11.61,11.61,1263.0
2023-12-18,11.62,11.63,11.52,11.62,1515.0
2023-12-19,11.64,11.75,11.64,11.72,166868.0
2023-12-20,11.83,11.89,11.76,11.8,6127.0
2023-12-21,11.8,11.88,11.8,11.84,540.0
2023-12-22,11.9,12.0,11.81,11.81,6275.0
2023-12-27,11.87,11.9,11.8,11.89,3420.0
2023-12-28,11.8,11.88,11.76,11.8,3210.0
2023-12-29,11.46,11.66,11.46,11.65,12869.0
2024-01-02,11.77,11.77,11.53,11.63,2017.0
2024-01-03,11.18,11.32,11.16,11.23,6965.0
2024-01-04,11.22,11.22,11.15,11.22,2310.0
2024-01-05,11.27,11.45,11.26,11.29,3634.0
2024-01-08,11.32,11.34,11.24,11.31,8541.0
2024-01-09,11.25,11.25,11.2,11.2,2709.0
2024-01-10,11.23,11.23,11.11,11.12,42508.0
2024-01-11,11.12,11.12,10.96,10.97,2206.0
2024-01-12,11.35,11.35,11.23,11.3,1507.0
2024-01-15,11.24,11.37,11.21,11.24,529.0
2024-01-16,11.25,11.25,11.15,11.15,1882.0
2024-01-17,11.13,11.13,11.0,11.0,3948.0
2024-01-18,11.0,11.05,10.97,11.04,1022.0
2024-01-19,11.02,11.03,10.98,11.0,1206.0
2024-01-22,10.82,10.85,10.71,10.76,4356.0
2024-01-23,10.85,10.89,10.84,10.84,700.0
2024-01-24,11.12,11.15,11.01,11.04,4841.0
2024-01-25,11.12,11.21,11.1,11.1,846.0
2024-01-26,11.05,11.05,11.04,11.05,400.0
2024-01-29,11.29,11.3,11.15,11.28,3682.0
2024-01-30,11.38,11.38,11.22,11.32,5700.0
2024-01-31,11.27,11.36,11.14,11.14,1200.0
2024-02-01,11.24,11.29,11.24,11.29,3200.0
2024-02-02,11.06,11.11,10.91,11.1,8325.0
2024-02-05,10.84,10.94,10.83,10.92,6465.0
2024-02-06,10.83,10.94,10.83,10.94,1620.0
2024-02-07,10.96,10.96,10.78,10.78,2831.0
2024-02-08,10.9,10.96,10.9,10.96,1421.0
2024-02-09,10.96,11.04,10.96,10.98,417.0
2024-02-12,11.06,11.12,10.97,11.12,2775.0
2024-02-13,10.96,10.97,10.74,10.78,6366.0
2024-02-14,10.8,10.93,10.78,10.89,1400.0
2024-02-15,11.05,11.17,11.05,11.11,6285.0
2024-02-16,11.21,11.4,11.2,11.34,15347.0
2024-02-20,11.36,11.36,11.16,11.22,4450.0
2024-02-21,11.18,11.18,11.06,11.07,1258.0
2024-02-22,11.07,11.07,11.03,11.05,1540.0
2024-02-23,11.15,11.16,11.06,11.15,1110.0
2024-02-26,11.05,11.05,10.94,10.97,1926.0
2024-02-27,10.97,10.98,10.91,10.93,2211.0
2024-02-28,10.85,10.92,10.85,10.88,2200.0
2024-02-29,10.98,11.08,10.98,10.99,4989.0
2024-03-01,11.01,11.18,11.01,11.18,4700.0
2024-03-04,11.34,11.6,11.34,11.59,8193.0
2024-03-05,11.66,11.71,11.58,11.58,200956.0
2024-03-06,11.71,11.83,11.68,11.77,1445.0
2024-03-07,11.82,11.92,11.8,11.81,5050.0
2024-03-08,11.81,11.91,11.8,11.82,5370.0
2024-03-11,11.88,11.95,11.82,11.94,6807.0
2024-03-12,11.86,11.87,11.69,11.7,6738.0
2024-03-13,11.87,12.17,11.85,12.09,16543.0
2024-03-14,12.14,12.14,12.02,12.05,13028.0
2024-03-15,12.18,12.37,12.18,12.22,11473.0
2024-03-18,12.23,12.37,12.18,12.23,23193.0
2024-03-19,12.16,12.16,12.07,12.07,2300.0
2024-03-20,12.07,12.42,12.07,12.4,2964.0
2024-03-21,12.3,12.3,11.96,12.06,26156.0
2024-03-22,12.09,12.09,12.02,12.04,33320.0
2024-03-25,12.06,12.13,12.06,12.09,25725.0
2024-03-26,12.08,12.08,11.88,11.89,7515.0
2024-03-27,11.83,12.0,11.83,11.98,13040.0
2024-03-28,11.98,12.17,11.97,12.17,98800.0
2024-04-01,12.42,12.42,12.11,12.11,8912.0
2024-04-02,12.35,12.7,12.34,12.68,109918.0
2024-04-03,12.93,13.18,12.85,13.15,133654.0
2024-04-04,13.06,13.23,12.97,12.97,15270.0
2024-04-05,12.97,13.32,12.95,13.26,12327.0
2024-04-08,13.49,13.5,13.23,13.45,17817.0
2024-04-09,13.65,13.73,13.4,13.61,82039.0
2024-04-10,13.48,13.82,13.39,13.49,16495.0
2024-04-11,13.63,13.84,13.47,13.79,20242.0
2024-04-12,14.26,14.46,13.6,13.61,65757.0
2024-04-15,13.92,14.04,13.65,14.0,33422.0
2024-04-16,13.93,13.95,13.59,13.66,15018.0
2024-04-17,13.85,13.97,13.72,13.77,3781.0
2024-04-18,13.82,13.87,13.73,13.79,17432.0
2024-04-19,13.88,14.0,13.79,14.0,35676.0
2024-04-22,13.33,13.38,13.19,13.25,24732.0
2024-04-23,13.19,13.32,13.16,13.31,16285.0
2024-04-24,13.21,13.3,13.18,13.29,35860.0
2024-04-25,13.27,13.41,13.22,13.39,44090.0
2024-04-26,13.43,13.43,13.18,13.26,72425.0
2024-04-29,13.28,13.28,13.06,13.06,50891.0
2024-04-30,12.91,12.93,12.68,12.68,40140.0
2024-05-01,12.79,12.97,12.78,12.85,6996.0
2024-05-02,12.79,12.98,12.73,12.98,22012.0
2024-05-03,12.94,12.94,12.7,12.89,14989.0
2024-05-06,13.22,13.34,13.22,13.27,19086.0
2024-05-07,13.33,13.37,13.26,13.27,5774.0
2024-05-08,13.3,13.36,13.26,13.26,2983.0
2024-05-09,13.5,13.7,13.5,13.67,37205.0
2024-05-10,13.72,13.76,13.58,13.74,3751.0
2024-05-13,13.74,13.79,13.6,13.66,24510.0
2024-05-14,13.83,13.9,13.71,13.82,26420.0
2024-05-15,14.05,14.4,13.84,14.4,29970.0
2024-05-16,14.38,14.39,14.22,14.29,20654.0
2024-05-17,14.73,15.25,14.64,15.22,45847.0
2024-05-21,15.46,15.61,15.22,15.52,21681.0
2024-05-22,15.39,15.48,14.86,14.89,19445.0
2024-05-23,14.89,14.98,14.52,14.53,24780.0
2024-05-24,14.75,14.79,14.64,14.68,14664.0
2024-05-27,15.0,15.39,14.9,15.27,40816.0
2024-05-28,15.34,15.5,15.13,15.39,52114.0
2024-05-29,15.35,15.57,15.34,15.44,50009.0
2024-05-30,15.28,15.35,15.02,15.03,14928.0
2024-05-31,15.2,15.22,14.64,14.72,10794.0
2024-06-03,14.72,14.89,14.67,14.83,4711.0
2024-06-04,14.55,14.55,14.22,14.31,10529.0
2024-06-05,14.43,14.55,14.43,14.55,3075.0
2024-06-06,14.82,15.19,14.73,15.13,8590.0
2024-06-07,14.46,14.52,14.16,14.18,23296.0
2024-06-10,14.3,14.43,14.27,14.4,12644.0
2024-06-11,14.16,14.23,14.12,14.23,18001.0
2024-06-12,14.58,14.68,14.39,14.43,63653.0
2024-06-13,14.17,14.3,13.94,14.05,31634.0
2024-06-14,14.1,14.3,14.09,14.3,5360.0
2024-06-17,14.25,14.3,14.12,14.3,41874.0
2024-06-18,14.2,14.34,14.1,14.3,32235.0
2024-06-19,14.3,14.34,14.28,14.34,5230.0
2024-06-20,14.51,14.88,14.48,14.83,9641.0
2024-06-21,14.69,14.69,14.26,14.26,12762.0
2024-06-24,14.29,14.32,14.26,14.3,7905.0
2024-06-25,14.25,14.25,13.94,14.02,9050.0
2024-06-26,13.95,14.05,13.86,13.98,5277.0
2024-06-27,14.06,14.06,13.98,14.02,2400.0
2024-06-28,14.18,14.23,14.11,14.12,3425.0
2024-07-02,14.24,14.34,14.22,14.3,7075.0
2024-07-03,14.75,14.84,14.58,14.73,14224.0
2024-07-04,14.78,14.8,14.73,14.79,1171.0
2024-07-05,14.89,15.24,14.88,15.18,54443.0
2024-07-08,15.08,15.12,14.86,14.98,8795.0
2024-07-09,15.0,15.03,14.85,14.95,5042.0
2024-07-10,15.07,15.07,14.88,15.0,18306.0
2024-07-11,15.18,15.33,15.18,15.25,12900.0
2024-07-12,14.95,15.05,14.89,14.91,9523.0
2024-07-15,14.95,15.05,14.85,14.87,2162.0
2024-07-16,14.81,15.18,14.79,15.15,17864.0
2024-07-17,14.93,15.05,14.52,14.61,10059.0
2024-07-18,14.64,14.64,14.39,14.39,6279.0
2024-07-19,14.02,14.16,14.0,14.13,6962.0
2024-07-22,14.07,14.18,13.94,14.16,15617.0
2024-07-23,14.02,14.2,14.0,14.19,4363.0
2024-07-24,14.24,14.26,14.04,14.05,10784.0
2024-07-25,13.46,13.57,13.2,13.52,27817.0
2024-07-26,13.38,13.56,13.37,13.52,15176.0
2024-07-29,13.6,13.6,13.3,13.53,16343.0
2024-07-30,13.59,13.77,13.48,13.75,3133.0
2024-07-31,13.82,14.09,13.82,14.04,8290.0
2024-08-01,13.97,14.07,13.7,13.84,17390.0
2024-08-02,14.08,14.08,13.53,13.86,15416.0
2024-08-06,12.98,13.24,12.94,13.12,10556.0
2024-08-07,13.18,13.18,12.93,12.98,12393.0
2024-08-08,13.04,13.35,13.03,13.31,11305.0
2024-08-09,13.37,13.37,13.2,13.29,14277.0
2024-08-12,13.36,13.61,13.36,13.57,6988.0
2024-08-13,13.45,13.52,13.38,13.5,9070.0
2024-08-14,13.34,13.45,13.26,13.34,1197.0
2024-08-15,13.7,13.79,13.6,13.63,20281.0
2024-08-16,13.64,13.92,13.64,13.92,39039.0
2024-08-19,13.94,14.16,13.9,14.09,61364.0
2024-08-20,14.36,14.36,14.13,14.17,24462.0
2024-08-21,14.25,14.27,14.07,14.25,6022.0
2024-08-22,14.34,14.34,13.86,13.88,47136.0
2024-08-23,14.03,14.39,14.03,14.37,12189.0
2024-08-26,14.42,14.47,14.33,14.43,14003.0
2024-08-27,14.4,14.46,14.35,14.45,5099.0
2024-08-28,14.2,14.2,14.07,14.1,1320.0
2024-08-29,14.11,14.255,14.11,14.19,1035.0
2024-08-30,14.19,14.19,13.86,13.92,4712.0
2024-09-03,13.71,13.72,13.38,13.54,6275.0
2024-09-04,13.61,13.65,13.52,13.56,3005.0
2024-09-05,13.89,13.95,13.81,13.94,27495.0
2024-09-06,13.94,13.97,13.38,13.54,10511.0
2024-09-09,13.65,13.74,13.65,13.73,22710.0
2024-09-10,13.75,13.81,13.59,13.68,21660.0
2024-09-11,13.7,13.85,13.6,13.77,1931.0
2024-09-12,14.1,14.4,14.01,14.4,10522.0
2024-09-13,14.63,14.85,14.63,14.75,25047.0
2024-09-16,14.88,14.89,14.72,14.83,46270.0
2024-09-17,14.87,14.94,14.7,14.75,9214.0
2024-09-18,14.85,15.1,14.28,14.34,14269.0
2024-09-19,14.98,14.99,14.76,14.79,11872.0
2024-09-20,15.04,15.05,14.92,14.95,9735.0
2024-09-23,15.0,15.0,14.81,14.82,10206.0
2024-09-24,14.91,15.6,14.91,15.55,27754.0
2024-09-25,15.4,15.52,15.26,15.4,9957.0
2024-09-26,15.59,15.61,15.4,15.5,20350.0
2024-09-27,15.52,15.59,15.15,15.28,48996.0
2024-09-30,15.06,15.12,14.92,15.03,4929.0
2024-10-01,15.23,15.38,15.12,15.15,8973.0
2024-10-02,15.34,15.59,15.28,15.36,7757.0
2024-10-03,15.27,15.52,15.27,15.52,6825.0
2024-10-04,15.51,15.85,15.37,15.6,30414.0
2024-10-07,15.32,15.42,15.25,15.32,41308.0
2024-10-08,15.07,15.11,14.55,14.86,21540.0
2024-10-09,14.66,14.74,14.63,14.71,8680.0
2024-10-10,14.8,15.0,14.8,15.0,1812.0
2024-10-11,15.05,15.29,15.05,15.22,9553.0
2024-10-15,15.11,15.25,15.01,15.18,6849.0
2024-10-16,15.42,15.51,15.33,15.34,15240.0
2024-10-17,15.21,15.4,15.21,15.25,2177.0
2024-10-18,15.59,16.2,15.52,16.2,16171.0
2024-10-21,16.6,16.61,16.27,16.41,199430.0
2024-10-22,16.65,16.88,16.53,16.88,33212.0
2024-10-23,16.52,16.52,16.2,16.31,27689.0
2024-10-24,16.44,16.57,16.08,16.31,14579.0
2024-10-25,16.24,16.44,16.2,16.26,13941.0
2024-10-28,16.29,16.42,16.29,16.35,29434.0
2024-10-29,16.49,16.74,16.49,16.73,20801.0
2024-10-30,16.33,16.44,16.18,16.38,17392.0
2024-10-31,16.13,16.13,15.7,15.81,27974.0
2024-11-01,15.95,15.96,15.65,15.65,25892.0
2024-11-04,15.73,15.82,15.63,15.69,2066.0
2024-11-05,15.9,15.9,15.74,15.81,19769.0
2024-11-06,15.0,15.17,14.87,15.07,31147.0
2024-11-07,15.26,15.45,15.26,15.44,16217.0
2024-11-08,15.33,15.37,15.09,15.13,7336.0
2024-11-11,14.79,14.88,14.71,14.83,17048.0
2024-11-12,14.83,14.89,14.75,14.89,6640.0
2024-11-13,14.95,15.0,14.65,14.66,22919.0
2024-11-14,14.57,14.69,14.51,14.68,2907.0
2024-11-15,14.75,14.88,14.54,14.56,20701.0
2024-11-18,14.86,15.03,14.83,14.99,8101.0
2024-11-19,15.1,15.11,14.985,15.11,10804.0
2024-11-20,14.95,15.06,14.87,14.93,32685.0
2024-11-21,14.95,15.02,14.81,14.97,87304.0
2024-11-22,14.91,15.15,14.82,15.15,23017.0
2024-11-25,14.73,14.75,14.55,14.7,22279.0
2024-11-26,14.7,14.74,14.57,14.67,52295.0
2024-11-27,14.67,14.75,14.45,14.46,54933.0
2024-11-28,14.44,14.64,14.43,14.5,5339.0
2024-11-29,14.7,14.87,14.67,14.79,10330.0
2024-12-02,14.77,14.81,14.59,14.67,15350.0
2024-12-03,15.0,15.0,14.79,14.95,13940.0
2024-12-04,14.94,15.1,14.88,15.0,7322.0
2024-12-05,15.1,15.1,14.89,15.05,5606.0
2024-12-06,14.99,14.99,14.83,14.83,12712.0
2024-12-09,15.2,15.42,15.19,15.27,19802.0
2024-12-10,15.4,15.4,15.26,15.27,8011.0
2024-12-11,15.4,15.42,15.28,15.3,7919.0
2024-12-12,15.22,15.22,14.83,14.85,19214.0
2024-12-13,14.78,14.78,14.57,14.61,13049.0
2024-12-16,14.74,14.79,14.6,14.64,7606.0
2024-12-17,14.6,14.71,14.48,14.67,6342.0
2024-12-18,14.5,14.5,14.08,14.1,36381.0
2024-12-19,14.08,14.11,13.8,13.98,16382.0
2024-12-20,14.03,14.18,13.9,14.1,15625.0
2024-12-23,14.12,14.2,14.09,14.13,6586.0
2024-12-24,14.16,14.16,14.1,14.15,9167.0
2024-12-27,14.21,14.26,13.96,13.97,39759.0
2024-12-30,13.96,13.96,13.79,13.89,4187.0
2024-12-31,13.89,13.89,13.81,13.82,9540.0
2025-01-02,14.08,14.17,14.03,14.12,5345.0
2025-01-03,14.25,14.28,14.15,14.18,6499.0
2025-01-06,14.23,14.43,14.16,14.24,4474.0
2025-01-07,14.52,14.62,14.34,14.34,18436.0
2025-01-08,14.5,14.5,14.32,14.39,19540.0
2025-01-09,14.46,14.54,14.27,14.32,6265.0
2025-01-10,14.76,14.76,14.44,14.45,10919.0
2025-01-13,14.23,14.3,14.1,14.1,15120.0
2025-01-14,14.1,14.31,14.1,14.2,42383.0
2025-01-15,14.49,14.64,14.4,14.6,25858.0
2025-01-16,14.73,14.8,14.66,14.66,7550.0
2025-01-17,14.56,14.56,14.43,14.46,19904.0
2025-01-20,14.85,15.0,14.51,14.56,6145.0
2025-01-21,14.84,14.86,14.58,14.81,10861.0
2025-01-22,14.78,14.87,14.58,14.78,14768.0
2025-01-23,14.58,14.64,14.5,14.61,6178.0
2025-01-24,14.71,14.79,14.68,14.69,17401.0
2025-01-27,14.47,14.57,14.28,14.4,9316.0
2025-01-28,14.48,14.57,14.46,14.54,7172.0
2025-01-29,14.84,14.84,14.68,14.73,4202.0
2025-01-30,14.99,15.2,14.94,15.08,11641.0
2025-01-31,15.1,15.21,14.93,14.96,5319.0
2025-02-03,15.04,15.18,14.98,15.13,13326.0
2025-02-04,15.25,15.52,15.18,15.43,10977.0
2025-02-05,15.4,15.62,15.35,15.49,16654.0
2025-02-06,15.45,15.55,15.25,15.54,25360.0
2025-02-07,15.55,15.65,15.34,15.35,14902.0
2025-02-10,15.43,15.55,15.3,15.54,38329.0
2025-02-11,15.36,15.42,15.25,15.36,10059.0
2025-02-12,15.35,15.6,15.31,15.52,17621.0
2025-02-13,15.52,15.64,15.36,15.63,25891.0
2025-02-14,15.93,15.99,15.55,15.58,26817.0
2025-02-18,15.64,15.9,15.6,15.9,27002.0
2025-02-19,15.82,15.89,15.71,15.89,37672.0
2025-02-20,15.68,16.0,15.68,15.93,28843.0
2025-02-21,15.85,15.99,15.73,15.75,24506.0
2025-02-24,15.62,15.7,15.5,15.57,11867.0
2025-02-25,15.41,15.43,15.02,15.26,17929.0
2025-02-26,15.15,15.33,15.1,15.29,4320.0
2025-02-27,15.28,15.31,14.96,14.96,13444.0
2025-02-28,14.89,15.0,14.78,14.93,3818.0
2025-03-03,15.13,15.36,15.1,15.14,9481.0
2025-03-04,15.18,15.35,15.11,15.35,4105.0
2025-03-05,15.43,15.77,15.43,15.77,10450.0
2025-03-06,15.57,15.81,15.57,15.68,17300.0
2025-03-07,15.56,15.66,15.48,15.57,7368.0
2025-03-10,15.45,15.75,15.38,15.48,12102.0
2025-03-11,15.55,15.9,15.55,15.8,18984.0
2025-03-12,15.8,16.05,15.8,15.95,21274.0
2025-03-13,15.93,16.37,15.93,16.27,29806.0
2025-03-14,16.43,16.44,16.15,16.27,17228.0
2025-03-17,16.12,16.33,16.1,16.32,10040.0
2025-03-18,16.48,16.5,16.38,16.43,32395.0
2025-03-19,16.41,16.41,16.17,16.35,30697.0
2025-03-20,15.89,16.21,15.88,16.21,11920.0
2025-03-21,16.01,16.08,15.76,15.93,10119.0
2025-03-24,15.9,16.04,15.9,15.91,9026.0
2025-03-25,16.05,16.3,16.05,16.25,29774.0
2025-03-26,16.24,16.31,16.19,16.21,9486.0
2025-03-27,16.23,16.63,16.23,16.62,48825.0
2025-03-28,16.6,16.61,16.35,16.39,24749.0
2025-03-31,16.4,16.43,16.22,16.4,13585.0
2025-04-01,16.39,16.4,16.18,16.25,9937.0
2025-04-02,16.2,16.41,16.2,16.4,38986.0
2025-04-03,15.47,15.79,15.27,15.51,116367.0
2025-04-04,14.99,14.99,14.29,14.5,127766.0
2025-04-07,14.44,14.9,14.27,14.53,23740.0
2025-04-08,14.59,14.8,14.39,14.46,13566.0
2025-04-09,14.38,15.13,14.38,14.95,29644.0
2025-04-10,14.86,15.13,14.82,15.08,23877.0
2025-04-11,15.37,15.64,15.25,15.57,18351.0
2025-04-14,15.49,15.7,15.45,15.67,24998.0
2025-04-15,15.46,15.72,15.46,15.7,17856.0
2025-04-16,15.7,15.98,15.65,15.87,31993.0
2025-04-17,15.83,15.84,15.6,15.73,36274.0
2025-04-21,15.56,15.95,15.55,15.87,35740.0
2025-04-22,15.78,16.03,15.71,15.71,23380.0
2025-04-23,15.7,16.28,15.7,16.22,17831.0
2025-04-24,15.99,16.09,15.81,16.08,40999.0
2025-04-25,15.69,15.95,15.69,15.95,5829.0
2025-04-28,15.77,15.97,15.76,15.97,12959.0
2025-04-29,16.0,16.04,15.77,15.78,10353.0
2025-04-30,15.61,15.76,15.5,15.76,7671.0
2025-05-01,15.47,15.62,15.43,15.5,3209.0
2025-05-02,15.45,15.53,15.34,15.46,25615.0
2025-05-05,15.55,15.7,15.47,15.59,19073.0
2025-05-06,15.77,16.07,15.74,16.03,21722.0
2025-05-07,15.67,15.78,15.52,15.68,20139.0
2025-05-08,15.5,15.73,15.5,15.58,6694.0
2025-05-09,15.6,15.86,15.6,15.76,6267.0
2025-05-12,15.61,15.73,15.5,15.59,28622.0
2025-05-13,15.61,15.81,15.6,15.79,3205.0
2025-05-14,15.28,15.56,15.28,15.56,7474.0
2025-05-15,15.36,15.6,15.36,15.59,3243.0
2025-05-16,15.44,15.48,15.33,15.45,14466.0
2025-05-20,15.5,15.87,15.495,15.84,39433.0
2025-05-21,15.82,16.04,15.77,16.02,22314.0
2025-05-22,15.79,15.85,15.61,15.79,13710.0
2025-05-23,15.78,16.16,15.72,16.08,67663.0
2025-05-26,15.91,16.25,15.86,16.19,13759.0
2025-05-27,15.75,15.99,15.75,15.86,39294.0
2025-05-28,15.84,15.96,15.64,15.73,41948.0
2025-05-29,15.74,15.89,15.72,15.87,4887.0
2025-05-30,15.66,15.83,15.65,15.73,71761.0
2025-06-02,16.02,16.73,15.99,16.72,79544.0
2025-06-03,16.41,16.61,16.3,16.61,52481.0
2025-06-04,16.34,16.55,16.34,16.53,34018.0
2025-06-05,17.0,17.23,16.85,17.1,122444.0
2025-06-06,17.22,17.34,17.04,17.05,64385.0
2025-06-09,17.31,17.61,17.21,17.61,80652.0
2025-06-10,17.49,17.54,17.48,17.48,570088.0
2025-06-11,17.27,17.33,17.14,17.21,51634.0
2025-06-12,17.23,17.39,17.16,17.37,165296.0
2025-06-13,17.43,17.84,17.25,17.37,202188.0
2025-06-16,17.54,17.55,17.28,17.41,119064.0
2025-06-17,17.58,17.82,17.5,17.77,224692.0
2025-06-18,17.71,17.72,17.46,17.51,86036.0
2025-06-19,17.51,17.66,17.33,17.57,36546.0
2025-06-20,17.25,17.35,17.15,17.35,105826.0
2025-06-23,17.25,17.33,17.2,17.27,120108.0
2025-06-24,17.01,17.12,16.82,17.11,105121.0
2025-06-25,17.04,17.38,17.02,17.38,35228.0
2025-06-26,17.37,17.5,17.3,17.5,23379.0
2025-06-27,17.11,17.24,17.07,17.12,64935.0
2025-06-30,17.19,17.27,17.1,17.27,76138.0
2025-07-02,17.25,17.45,17.2,17.43,53982.0
2025-07-03,17.5,17.66,17.36,17.62,112731.0
2025-07-04,17.58,17.75,17.58,17.61,54263.0
2025-07-07,17.39,17.59,17.31,17.59,60982.0
2025-07-08,17.5,17.53,17.28,17.46,72353.0
2025-07-09,17.33,17.37,17.23,17.27,20866.0
2025-07-10,17.36,17.7,17.34,17.7,39506.0
2025-07-11,17.86,18.45,17.86,18.45,88673.0
2025-07-14,18.52,18.54,18.15,18.17,136104.0
2025-07-15,18.16,18.16,17.88,18.0,69951.0
2025-07-16,18.03,18.15,17.88,18.15,92698.0
2025-07-17,17.98,18.25,17.9,18.25,69670.0
2025-07-18,18.2,18.27,18.1,18.23,154083.0
2025-07-21,18.34,18.65,18.25,18.65,107581.0
2025-07-22,18.68,18.68,18.43,18.65,252735.0
2025-07-23,18.66,18.72,18.48,18.72,36330.0
2025-07-24,18.48,18.6,18.4,18.58,42438.0
2025-07-25,18.48,18.51,18.05,18.19,202812.0
2025-07-28,18.18,18.2,17.99,18.19,104083.0
2025-07-29,18.11,18.21,18.06,18.18,54620.0
2025-07-30,17.96,17.99,17.51,17.56,79604.0
2025-07-31,17.44,17.49,17.33,17.48,68288.0
2025-08-01,17.56,17.73,17.52,17.57,54301.0
2025-08-05,17.83,18.08,17.75,18.04,85222.0
2025-08-06,18.0,18.11,17.98,18.11,59808.0
2025-08-07,18.17,18.3,18.05,18.21,57989.0
2025-08-08,18.21,18.26,18.09,18.25,68809.0
2025-08-11,17.93,18.03,17.89,17.98,91852.0
2025-08-12,17.9,18.07,17.87,18.05,58295.0
2025-08-13,18.08,18.3,18.07,18.14,101984.0
2025-08-14,18.09,18.1,17.88,17.94,29711.0
2025-08-15,17.91,17.96,17.8,17.95,14354.0
2025-08-18,18.05,18.09,17.95,18.0,23460.0
2025-08-19,18.0,18.07,17.605,17.62,43729.0
2025-08-20,17.75,17.88,17.71,17.86,24721.0
2025-08-21,17.85,18.0,17.85,17.98,23799.0
2025-08-22,17.97,18.39,17.9,18.24,58291.0
2025-08-25,18.24,18.34,18.19,18.19,27633.0
2025-08-26,18.18,18.35,18.12,18.33,51279.0
2025-08-27,18.23,18.28,18.03,18.15,44758.0
2025-08-28,18.26,18.55,18.25,18.55,54527.0
2025-08-29,18.5,18.96,18.47,18.91,150051.0
2025-09-02,19.29,19.71,19.0,19.71,225487.0
2025-09-03,19.5,19.78,19.45,19.7,205075.0
2025-09-04,19.55,19.59,19.3,19.5,173118.0
2025-09-05,19.54,19.83,19.51,19.65,140383.0
2025-09-08,19.75,19.95,19.62,19.65,232256.0
2025-09-09,19.67,19.67,19.38,19.58,161474.0
2025-09-10,19.53,19.61,19.44,19.53,78937.0
2025-09-11,19.47,19.78,19.46,19.76,121650.0
2025-09-12,19.91,20.1,19.76,20.1,126724.0
2025-09-15,20.01,20.37,19.98,20.35,121771.0
2025-09-16,20.34,20.37,20.05,20.27,131895.0
2025-09-17,19.97,20.14,19.67,19.95,151513.0
2025-09-18,19.81,20.0,19.73,19.98,103304.0
2025-09-19,19.98,20.47,19.87,20.41,138686.0
2025-09-22,20.61,21.03,20.51,21.02,188367.0
2025-09-23,21.15,21.2,20.87,20.99,199406.0
2025-09-24,20.88,20.91,20.56,20.71,88161.0
2025-09-25,21.0,21.46,20.84,21.46,66580.0
2025-09-26,21.48,22.15,21.42,21.92,123679.0
2025-09-29,22.19,22.37,22.08,22.29,171404.0
2025-09-30,21.78,22.23,21.64,22.22,185665.0
2025-10-01,22.36,22.73,22.32,22.55,111213.0
2025-10-02,22.69,22.73,21.72,22.28,284374.0
2025-10-03,22.48,22.89,22.48,22.76,128918.0
2025-10-06,22.95,23.12,22.92,23.1,132972.0
2025-10-07,22.92,22.96,22.42,22.67,118256.0
2025-10-08,23.08,23.5,22.99,23.29,199473.0
2025-10-09,24.07,24.08,22.33,23.3,220239.0
2025-10-10,23.68,23.91,23.23,23.45,391895.0
2025-10-14,24.13,24.59,23.72,24.36,298709.0
2025-10-15,24.83,25.21,24.51,25.19,288610.0
2025-10-16,25.19,25.67,24.96,25.67,302736.0
2025-10-17,25.35,25.38,23.81,24.47,289942.0
2025-10-20,24.88,24.88,24.35,24.75,162719.0
2025-10-21,23.37,23.45,22.36,22.5,271880.0
2025-10-22,22.39,22.68,22.16,22.49,421610.0
2025-10-23,23.08,23.3,22.74,22.75,118116.0
2025-10-24,22.71,22.85,22.57,22.63,103950.0
2025-10-27,22.3,22.36,21.44,21.8,269858.0
2025-10-28,21.77,22.05,21.71,22.01,85696.0
2025-10-29,22.63,22.69,22.1,22.29,75371.0
2025-10-30,22.57,22.92,22.43,22.82,43072.0
2025-10-31,23.15,23.19,22.59,22.59,100589.0
2025-11-03,22.92,22.92,22.43,22.59,66254.0
2025-11-04,22.13,22.33,21.81,21.88,70650.0
2025-11-05,22.41,22.49,22.29,22.37,38203.0
2025-11-06,22.65,22.65,22.2,22.41,25027.0
2025-11-07,22.68,22.77,22.43,22.6,41880.0
2025-11-10,23.27,23.63,23.15,23.56,61868.0
2025-11-11,23.81,24.1,23.56,23.92,110274.0
2025-11-12,24.38,25.14,24.26,24.87,129034.0
2025-11-13,25.05,25.05,24.26,24.36,132861.0
2025-11-14,23.54,24.0,23.4,23.59,80873.0
2025-11-17,23.58,23.85,23.15,23.48,98649.0
2025-11-18,23.61,23.88,23.38,23.71,143357.0
2025-11-19,24.23,24.43,23.62,23.87,52851.0
2025-11-20,24.11,24.11,23.32,23.6,31630.0
2025-11-21,23.1,23.57,23.08,23.3,48049.0
2025-11-24,23.53,24.09,23.405,24.07,84155.0
2025-11-25,24.14,24.14,23.69,24.06,52512.0
2025-11-26,24.33,24.97,24.25,24.95,108065.0