Date,Open,High,Low,Close,Volume
2011-04-18,9.81,9.81,9.76,9.785,2315.0
2011-04-19,9.8,9.815,9.8,9.815,1625.0
2011-04-20,9.88,9.88,9.88,9.88,10000.0
2011-04-21,9.92,9.92,9.9,9.9,5098.0
2011-04-25,9.92,9.92,9.9,9.905,679.0
2011-04-26,9.92,9.92,9.92,9.92,150.0
2011-04-27,9.955,9.955,9.885,9.905,3110.0
2011-04-28,9.91,9.93,9.905,9.93,5536.0
2011-04-29,9.95,9.95,9.94,9.94,750.0
2011-05-02,9.98,10.065,9.98,10.03,3775.0
2011-05-03,10.015,10.015,9.93,9.93,1300.0
2011-05-04,9.875,9.875,9.85,9.865,4000.0
2011-05-05,9.86,9.87,9.825,9.855,6895.0
2011-05-06,9.88,9.91,9.88,9.895,8150.0
2011-05-09,9.93,10.0,9.93,10.0,2115.0
2011-05-10,10.01,10.015,9.99,10.015,13602.0
2011-05-11,9.99,9.99,9.925,9.925,1979.0
2011-05-12,9.905,9.965,9.875,9.94,7030.0
2011-05-13,9.975,9.99,9.975,9.975,3530.0
2011-05-16,10.005,10.01,9.985,9.99,5570.0
2011-05-17,9.97,10.005,9.97,9.99,1710.0
2011-05-18,10.035,10.13,10.035,10.125,6920.0
2011-05-19,10.15,10.165,10.13,10.16,2312.0
2011-05-20,10.16,10.195,10.16,10.195,1283.0
2011-05-24,10.165,10.165,10.135,10.14,6131.0
2011-05-25,10.13,10.175,10.125,10.175,12155.0
2011-05-26,10.155,10.175,10.14,10.175,19887.0
2011-05-27,10.18,10.22,10.18,10.19,18299.0
2011-05-30,10.19,10.19,10.17,10.175,10464.0
2011-05-31,10.215,10.22,10.185,10.22,18246.0
2011-06-01,10.21,10.21,10.06,10.06,12239.0
2011-06-02,10.085,10.09,10.045,10.085,30363.0
2011-06-03,10.02,10.07,10.02,10.065,4707.0
2011-06-06,10.07,10.07,9.96,9.965,12592.0
2011-06-07,9.96,10.0,9.94,9.945,23664.0
2011-06-08,9.92,9.95,9.92,9.93,5022.0
2011-06-09,9.89,9.91,9.885,9.91,5221.0
2011-06-10,9.885,9.885,9.82,9.82,2625.0
2011-06-13,9.795,9.795,9.765,9.775,5782.0
2011-06-14,9.8,9.865,9.8,9.86,11705.0
2011-06-15,9.825,9.825,9.755,9.755,3688.0
2011-06-16,9.765,9.78,9.75,9.755,11496.0
2011-06-17,9.75,9.775,9.75,9.76,4480.0
2011-06-20,9.745,9.8,9.745,9.8,3939.0
2011-06-21,9.865,9.91,9.865,9.895,4515.0
2011-06-22,9.905,9.925,9.905,9.905,285.0
2011-06-23,9.795,9.815,9.765,9.775,5572.0
2011-06-24,9.795,9.795,9.77,9.77,2700.0
2011-06-27,9.74,9.775,9.74,9.765,1048.0
2011-06-28,9.825,9.83,9.825,9.825,5580.0
2011-06-29,9.845,9.905,9.845,9.89,2250.0
2011-06-30,9.945,9.955,9.935,9.955,3495.0
2011-07-04,9.98,10.025,9.975,9.975,5291.0
2011-07-05,10.03,10.045,10.03,10.035,1463.0
2011-07-06,10.0,10.01,9.99,9.995,2335.0
2011-07-07,10.03,10.03,9.975,9.99,4921.0
2011-07-08,9.95,9.955,9.95,9.95,5500.0
2011-07-11,9.89,9.9,9.79,9.79,2863.0
2011-07-12,9.78,9.835,9.78,9.835,1601.0
2011-07-13,9.915,9.915,9.85,9.87,3933.0
2011-07-14,9.855,9.875,9.835,9.875,2322.0
2011-07-15,9.85,9.85,9.825,9.825,3430.0
2011-07-18,9.81,9.81,9.76,9.76,60.0
2011-07-19,9.78,9.845,9.78,9.82,1501.0
2011-07-20,9.855,9.855,9.82,9.83,6600.0
2011-07-21,9.84,9.92,9.84,9.92,7477.0
2011-07-22,9.93,9.935,9.92,9.93,5026.0
2011-07-25,9.9,9.915,9.9,9.9,3391.0
2011-07-26,9.875,9.875,9.795,9.795,10618.0
2011-07-27,9.78,9.78,9.67,9.67,8161.0
2011-07-28,9.65,9.755,9.635,9.745,4028.0
2011-07-29,9.675,9.72,9.625,9.705,3294.0
2011-08-02,9.725,9.725,9.57,9.57,4644.0
2011-08-03,9.51,9.535,9.44,9.535,4140.0
2011-08-04,9.52,9.52,9.305,9.305,12545.0
2011-08-05,9.285,10.23,9.07,9.205,12308.0
2011-08-08,8.84,8.945,8.78,8.795,23489.0
2011-08-09,8.845,9.115,8.825,9.065,32750.0
2011-08-10,9.135,9.175,9.04,9.13,11771.0
2011-08-11,9.15,9.375,9.135,9.375,7908.0
2011-08-12,9.52,9.52,9.425,9.425,5668.0
2011-08-15,9.58,9.585,9.545,9.56,12021.0
2011-08-16,9.485,9.505,9.48,9.48,4289.0
2011-08-17,9.515,9.58,9.51,9.51,1740.0
2011-08-18,9.365,9.365,9.255,9.265,12365.0
2011-08-19,9.28,9.285,9.165,9.185,5518.0
2011-08-22,9.29,9.29,9.175,9.175,8345.0
2011-08-23,9.215,9.375,9.18,9.375,4322.0
2011-08-24,9.38,9.435,9.375,9.38,3270.0
2011-08-25,9.41,9.41,9.345,9.35,51930.0
2011-08-26,9.315,9.355,9.21,9.335,7243.0
2011-08-29,9.415,9.47,9.405,9.47,3069.0
2011-08-30,9.475,9.51,9.475,9.505,1780.0
2011-08-31,9.565,9.61,9.565,9.575,2388.0
2011-09-01,9.605,9.605,9.57,9.57,2958.0
2011-09-02,9.515,9.52,9.495,9.52,6857.0
2011-09-06,9.35,9.395,9.295,9.345,1377.0
2011-09-07,9.455,9.515,9.45,9.495,3264.0
2011-09-08,9.48,9.51,9.48,9.48,660.0
2011-09-09,9.375,9.375,9.345,9.355,1105.0
2011-09-12,9.25,9.255,9.15,9.2,4097.0
2011-09-13,9.215,9.265,9.215,9.265,2535.0
2011-09-14,9.295,9.395,9.295,9.395,755.0
2011-09-15,9.415,9.465,9.415,9.465,9418.0
2011-09-16,9.5,9.5,9.43,9.43,835.0
2011-09-19,9.305,9.325,9.3,9.325,1207.0
2011-09-20,9.345,9.395,9.345,9.37,1393.0
2011-09-21,9.335,9.335,9.225,9.225,1290.0
2011-09-22,9.03,9.06,8.935,9.005,2600.0
2011-09-23,8.91,9.015,8.91,8.995,1863.0
2011-09-26,9.06,9.06,8.965,9.05,6791.0
2011-09-27,9.28,9.345,9.28,9.305,2835.0
2011-09-28,9.31,9.31,9.195,9.195,631.0
2011-09-29,9.24,9.24,9.18,9.185,3516.0
2011-09-30,9.2,9.21,9.195,9.195,1331.0
2011-10-03,9.12,9.12,8.88,8.88,4921.0
2011-10-04,8.79,8.79,8.63,8.78,26628.0
2011-10-05,8.935,9.005,8.935,8.995,5564.0
2011-10-06,9.04,9.145,9.04,9.08,1110.0
2011-10-07,9.16,9.195,9.08,9.105,26280.0
2011-10-11,9.285,9.3,9.245,9.285,9580.0
2011-10-12,9.38,9.49,9.38,9.45,2043.0
2011-10-13,9.43,9.43,9.36,9.43,1326.0
2011-10-14,9.39,9.455,9.39,9.435,6611.0
2011-10-17,9.44,9.44,9.355,9.38,1846.0
2011-10-18,9.305,9.465,9.305,9.455,3999.0
2011-10-19,9.49,9.49,9.435,9.46,960.0
2011-10-20,9.4,9.455,9.36,9.435,3325.0
2011-10-21,9.5,9.515,9.475,9.48,2302.0
2011-10-24,9.535,9.58,9.535,9.565,3862.0
2011-10-25,9.605,9.605,9.505,9.55,10114.0
2011-10-26,9.56,9.565,9.51,9.565,23924.0
2011-10-27,9.715,9.765,9.695,9.72,7385.0
2011-10-28,9.715,9.745,9.705,9.745,8364.0
2011-10-31,9.67,9.715,9.65,9.65,3383.0
2011-11-01,9.465,9.55,9.425,9.535,17042.0
2011-11-02,9.555,9.615,9.545,9.545,5049.0
2011-11-03,9.6,9.605,9.5,9.6,1455.0
2011-11-04,9.59,9.595,9.515,9.595,2791.0
2011-11-07,9.575,9.595,9.565,9.595,3208.0
2011-11-08,9.615,9.615,9.58,9.595,2575.0
2011-11-09,9.54,9.54,9.45,9.45,4129.0
2011-11-10,9.475,9.475,9.395,9.425,8108.0
2011-11-11,9.52,9.52,9.485,9.52,2693.0
2011-11-14,9.51,9.51,9.455,9.465,534.0
2011-11-15,9.46,9.465,9.425,9.46,8234.0
2011-11-16,9.44,9.51,9.44,9.475,6070.0
2011-11-17,9.455,9.455,9.355,9.355,3238.0
2011-11-18,9.415,9.425,9.355,9.355,4735.0
2011-11-21,9.3,9.3,9.215,9.245,6725.0
2011-11-22,9.285,9.285,9.275,9.275,1358.0
2011-11-23,9.245,9.245,9.145,9.16,1745.0
2011-11-24,9.205,9.21,9.14,9.15,2088.0
2011-11-25,9.15,9.155,9.115,9.115,12910.0
2011-11-28,9.255,9.285,9.255,9.27,1282.0
2011-11-29,9.3,9.3,9.27,9.3,3369.0
2011-11-30,9.475,9.475,9.41,9.44,1127.0
2011-12-01,9.52,9.52,9.495,9.495,1530.0
2011-12-02,9.53,9.53,9.505,9.52,4297.0
2011-12-05,9.57,9.64,9.57,9.63,3945.0
2011-12-06,9.52,9.555,9.51,9.555,2070.0
2011-12-07,9.51,9.54,9.475,9.535,10400.0
2011-12-08,9.54,9.54,9.465,9.47,3175.0
2011-12-09,9.54,9.545,9.53,9.54,2336.0
2011-12-12,9.49,9.51,9.47,9.47,2400.0
2011-12-13,9.53,9.53,9.465,9.465,543.0
2011-12-14,9.385,9.385,9.375,9.375,1081.0
2011-12-15,9.375,9.375,9.375,9.375,288.0
2011-12-16,9.455,9.515,9.455,9.515,9866.0
2011-12-19,9.515,9.515,9.465,9.465,866.0
2011-12-20,9.51,9.555,9.51,9.555,1705.0
2011-12-21,9.555,9.57,9.555,9.57,1070.0
2011-12-22,9.595,9.69,9.595,9.66,72365.0
2011-12-23,9.74,9.745,9.72,9.73,7205.0
2011-12-28,9.655,9.665,9.645,9.645,1840.0
2011-12-29,9.67,9.67,9.67,9.67,100.0
2011-12-30,9.735,9.76,9.735,9.76,1020.0
2012-01-03,9.845,9.89,9.845,9.865,1442.0
2012-01-04,9.915,9.96,9.915,9.945,2295.0
2012-01-05,9.935,9.935,9.885,9.905,2138.0
2012-01-06,9.92,9.93,9.875,9.89,6420.0
2012-01-09,9.915,9.915,9.885,9.905,2747.0
2012-01-10,9.985,9.985,9.925,9.965,1202.0
2012-01-11,9.92,9.92,9.87,9.88,11695.0
2012-01-12,9.905,9.905,9.835,9.845,3406.0
2012-01-13,9.83,9.83,9.775,9.81,2129.0
2012-01-16,9.855,9.87,9.855,9.86,8265.0
2012-01-17,9.89,9.89,9.875,9.89,5908.0
2012-01-18,9.95,9.96,9.935,9.94,15720.0
2012-01-19,9.995,10.0,9.985,9.995,1917.0
2012-01-20,10.0,10.0,9.96,9.99,21435.0
2012-01-23,10.03,10.07,10.015,10.045,3907.0
2012-01-24,10.06,10.06,10.01,10.015,5545.0
2012-01-25,10.01,10.01,9.985,10.005,6186.0
2012-01-26,10.015,10.015,9.89,9.89,2598.0
2012-01-27,9.88,9.925,9.87,9.89,4134.0
2012-01-30,9.84,9.89,9.82,9.88,8846.0
2012-01-31,9.945,9.95,9.88,9.905,3576.0
2012-02-01,9.95,9.98,9.935,9.96,3469.0
2012-02-02,9.955,9.955,9.93,9.95,122168.0
2012-02-03,9.99,10.025,9.97,9.98,2046.0
2012-02-06,9.975,9.995,9.975,9.975,2246.0
2012-02-07,9.965,9.985,9.96,9.965,2169.0
2012-02-08,10.0,10.005,9.98,10.0,5003.0
2012-02-09,9.98,9.98,9.95,9.95,15980.0
2012-02-10,9.885,9.9,9.86,9.89,5442.0
2012-02-13,9.955,9.965,9.945,9.965,8799.0
2012-02-14,9.965,9.965,9.905,9.93,3132.0
2012-02-15,9.945,9.955,9.925,9.925,3369.0
2012-02-16,9.945,10.025,9.945,10.01,2245.0
2012-02-17,10.025,10.045,10.005,10.045,2081.0
2012-02-21,10.08,10.11,10.065,10.11,4763.0
2012-02-22,10.12,10.14,10.105,10.13,1543.0
2012-02-23,10.12,10.14,10.115,10.14,2738.0
2012-02-24,10.13,10.155,10.13,10.155,3157.0
2012-02-27,10.155,10.16,10.11,10.155,10557.0
2012-02-28,10.17,10.185,10.16,10.18,4673.0
2012-02-29,10.2,10.21,10.145,10.185,16861.0
2012-03-01,10.195,10.215,10.185,10.2,4902.0
2012-03-02,10.23,10.23,10.16,10.175,7283.0
2012-03-05,10.175,10.175,10.12,10.14,4133.0
2012-03-06,10.09,10.09,9.985,10.0,17519.0
2012-03-07,10.025,10.045,9.975,10.035,3621.0
2012-03-08,10.1,10.115,10.075,10.115,2081.0
2012-03-09,10.125,10.14,10.115,10.12,8484.0
2012-03-12,10.14,10.145,10.125,10.13,3632.0
2012-03-13,10.14,10.16,10.115,10.145,1718.0
2012-03-14,10.235,10.24,10.175,10.18,2609.0
2012-03-15,10.195,10.245,10.185,10.21,9641.0
2012-03-16,10.23,10.28,10.23,10.275,122259.0
2012-03-19,10.255,10.295,10.23,10.23,415534.0
2012-03-20,10.195,10.195,10.15,10.185,203290.0
2012-03-21,10.185,10.23,10.17,10.215,6935.0
2012-03-22,10.185,10.195,10.17,10.195,2946.0
2012-03-23,10.18,10.24,10.18,10.215,3841.0
2012-03-26,10.28,10.325,10.28,10.315,6842.0
2012-03-27,10.325,10.33,10.29,10.29,6334.0
2012-03-28,10.295,10.295,10.25,10.26,10027.0
2012-03-29,10.255,10.255,10.125,10.165,5359.0
2012-03-30,10.205,10.215,10.175,10.195,10208.0
2012-04-02,10.195,10.25,10.195,10.225,19556.0
2012-04-03,10.225,10.225,10.17,10.18,14498.0
2012-04-04,10.115,10.145,10.085,10.115,10246.0
2012-04-05,10.075,10.09,10.05,10.075,1713.0
2012-04-09,10.025,10.025,9.985,10.0,3722.0
2012-04-10,9.975,9.975,9.86,9.89,7858.0
2012-04-11,9.91,10.01,9.91,10.005,9313.0
2012-04-12,10.005,10.095,10.005,10.095,1986.0
2012-04-13,10.04,10.04,9.98,9.995,2703.0
2012-04-16,10.0,10.0,9.975,9.99,1606.0
2012-04-17,9.99,10.045,9.985,10.03,8198.0
2012-04-18,10.01,10.02,10.0,10.015,2330.0
2012-04-19,10.035,10.06,10.015,10.045,6739.0
2012-04-20,10.05,10.065,10.03,10.065,3247.0
2012-04-23,10.005,10.005,9.95,9.985,7122.0
2012-04-24,10.0,10.025,9.985,10.005,9012.0
2012-04-25,10.02,10.02,9.965,9.985,4322.0
2012-04-26,10.005,10.055,9.99,10.055,4785.0
2012-04-27,10.06,10.115,10.055,10.115,13206.0
2012-04-30,10.09,10.125,10.075,10.11,2171.0
2012-05-01,10.15,10.205,10.15,10.185,14467.0
2012-05-02,10.135,10.16,10.105,10.16,7904.0
2012-05-03,10.17,10.17,10.03,10.055,7590.0
2012-05-04,9.985,9.985,9.895,9.91,11813.0
2012-05-07,9.88,9.92,9.875,9.92,4021.0
2012-05-08,9.895,9.895,9.785,9.865,14176.0
2012-05-09,9.805,9.87,9.78,9.835,13231.0
2012-05-10,9.9,9.9,9.87,9.895,4511.0
2012-05-11,9.875,9.94,9.875,9.91,3745.0
2012-05-14,9.83,9.83,9.77,9.785,6379.0
2012-05-15,9.775,9.775,9.72,9.72,6641.0
2012-05-16,9.72,9.775,9.67,9.69,26212.0
2012-05-17,9.71,9.71,9.61,9.63,14296.0
2012-05-18,9.675,9.685,9.6,9.6,4482.0
2012-05-22,9.66,9.725,9.66,9.715,8802.0
2012-05-23,9.655,9.685,9.57,9.675,6027.0
2012-05-24,9.72,9.725,9.655,9.695,6578.0
2012-05-25,9.66,9.67,9.65,9.655,252.0
2012-05-28,9.695,9.71,9.675,9.695,2307.0
2012-05-29,9.69,9.72,9.68,9.69,4332.0
2012-05-30,9.6,9.6,9.555,9.56,4614.0
2012-05-31,9.565,9.6,9.52,9.57,7815.0
2012-06-01,9.45,9.455,9.395,9.405,7976.0
2012-06-04,9.385,9.385,9.32,9.375,6856.0
2012-06-05,9.375,9.505,9.375,9.505,13705.0
2012-06-06,9.56,9.67,9.56,9.67,5380.0
2012-06-07,9.725,9.725,9.655,9.66,5789.0
2012-06-08,9.615,9.615,9.565,9.575,7922.0
2012-06-11,9.635,9.635,9.525,9.525,8326.0
2012-06-12,9.52,9.545,9.495,9.525,2477.0
2012-06-13,9.53,9.595,9.525,9.525,7807.0
2012-06-14,9.54,9.54,9.48,9.505,3527.0
2012-06-15,9.555,9.555,9.515,9.525,2365.0
2012-06-18,9.5,9.58,9.5,9.545,69749.0
2012-06-19,9.55,9.665,9.55,9.665,8919.0
2012-06-20,9.685,9.69,9.645,9.69,7478.0
2012-06-21,9.64,9.64,9.51,9.51,6997.0
2012-06-22,9.515,9.53,9.48,9.49,7067.0
2012-06-25,9.405,9.415,9.36,9.365,5364.0
2012-06-26,9.39,9.39,9.365,9.38,4034.0
2012-06-27,9.445,9.485,9.445,9.485,2359.0
2012-06-28,9.465,9.535,9.42,9.535,8125.0
2012-06-29,9.635,9.655,9.62,9.655,9079.0
2012-07-03,9.765,9.85,9.765,9.84,6394.0
2012-07-04,9.85,9.89,9.835,9.885,1963.0
2012-07-05,9.84,9.875,9.83,9.865,3553.0
2012-07-06,9.74,9.745,9.705,9.725,1185.0
2012-07-09,9.715,9.725,9.695,9.725,6785.0
2012-07-10,9.73,9.745,9.65,9.65,9288.0
2012-07-11,9.695,9.75,9.695,9.75,6653.0
2012-07-12,9.71,9.71,9.63,9.66,21682.0
2012-07-13,9.69,9.745,9.69,9.735,6387.0
2012-07-16,9.725,9.775,9.725,9.775,3656.0
2012-07-17,9.785,9.8,9.765,9.795,9443.0
2012-07-18,9.8,9.815,9.795,9.8,7123.0
2012-07-19,9.84,9.855,9.83,9.83,2887.0
2012-07-20,9.83,9.83,9.8,9.825,18287.0
2012-07-23,9.75,9.75,9.66,9.73,9169.0
2012-07-24,9.74,9.745,9.65,9.65,8317.0
2012-07-25,9.685,9.685,9.655,9.68,5255.0
2012-07-26,9.74,9.765,9.705,9.74,5933.0
2012-07-27,9.815,9.905,9.815,9.895,10977.0
2012-07-30,9.905,9.925,9.88,9.88,4187.0
2012-07-31,9.93,9.93,9.835,9.84,4563.0
2012-08-01,9.825,9.835,9.805,9.81,631.0
2012-08-02,9.76,9.76,9.72,9.725,4582.0
2012-08-03,9.795,9.835,9.795,9.81,1376.0
2012-08-07,9.855,9.94,9.855,9.91,17420.0
2012-08-08,9.96,9.96,9.905,9.905,2092.0
2012-08-09,9.96,9.975,9.94,9.955,6987.0
2012-08-10,9.96,9.975,9.93,9.96,4127.0
2012-08-13,9.99,9.99,9.96,9.985,4162.0
2012-08-14,10.01,10.05,10.0,10.045,3585.0
2012-08-15,10.04,10.08,10.04,10.08,7981.0
2012-08-16,10.09,10.125,10.075,10.125,2856.0
2012-08-17,10.185,10.2,10.17,10.17,13204.0
2012-08-20,10.19,10.22,10.175,10.21,6725.0
2012-08-21,10.23,10.255,10.2,10.2,4166.0
2012-08-22,10.135,10.17,10.135,10.17,311.0
2012-08-23,10.15,10.16,10.12,10.155,4995.0
2012-08-24,10.135,10.185,10.115,10.165,10769.0
2012-08-27,10.165,10.165,10.125,10.15,3335.0
2012-08-28,10.165,10.165,10.125,10.14,10163.0
2012-08-29,10.145,10.145,10.1,10.13,5017.0
2012-08-30,10.085,10.085,10.02,10.02,4781.0
2012-08-31,10.065,10.065,10.03,10.06,8584.0
2012-09-04,10.04,10.04,9.98,10.0,3917.0
2012-09-05,9.98,10.03,9.98,10.025,35007.0
2012-09-06,10.105,10.115,10.09,10.11,6622.0
2012-09-07,10.13,10.16,10.12,10.16,3897.0
2012-09-10,10.155,10.17,10.13,10.145,14878.0
2012-09-11,10.135,10.16,10.125,10.125,4344.0
2012-09-12,10.19,10.215,10.17,10.185,4495.0
2012-09-13,10.185,10.235,10.185,10.225,4308.0
2012-09-14,10.28,10.33,10.28,10.315,18072.0
2012-09-17,10.315,10.335,10.295,10.3,6251.0
2012-09-18,10.28,10.28,10.265,10.275,2670.0
2012-09-19,10.28,10.295,10.27,10.28,9217.0
2012-09-20,10.25,10.315,10.25,10.305,7154.0
2012-09-21,10.32,10.32,10.295,10.295,10020.0
2012-09-24,10.27,10.285,10.23,10.28,15134.0
2012-09-25,10.28,10.3,10.24,10.255,11323.0
2012-09-26,10.195,10.225,10.195,10.215,3306.0
2012-09-27,10.25,10.3,10.245,10.295,5433.0
2012-09-28,10.26,10.26,10.215,10.255,15555.0
2012-10-01,10.305,10.33,10.29,10.3,1561.0
2012-10-02,10.325,10.325,10.29,10.295,6919.0
2012-10-03,10.32,10.32,10.29,10.3,10826.0
2012-10-04,10.325,10.325,10.31,10.315,3963.0
2012-10-05,10.355,10.355,10.295,10.295,4097.0
2012-10-09,10.31,10.31,10.24,10.245,4510.0
2012-10-10,10.22,10.22,10.18,10.185,4857.0
2012-10-11,10.22,10.22,10.19,10.195,3987.0
2012-10-12,10.195,10.2,10.165,10.165,5690.0
2012-10-15,10.19,10.22,10.165,10.22,8027.0
2012-10-16,10.29,10.33,10.29,10.325,7872.0
2012-10-17,10.35,10.375,10.345,10.355,5155.0
2012-10-18,10.385,10.425,10.385,10.415,1080.0
2012-10-19,10.39,10.41,10.345,10.345,14238.0
2012-10-22,10.34,10.345,10.305,10.34,13972.0
2012-10-23,10.29,10.29,10.195,10.23,3182.0
2012-10-24,10.26,10.26,10.23,10.235,7663.0
2012-10-25,10.29,10.29,10.265,10.27,1680.0
2012-10-26,10.275,10.325,10.275,10.31,5270.0
2012-10-29,10.305,10.325,10.29,10.29,2380.0
2012-10-30,10.375,10.385,10.37,10.375,7766.0
2012-10-31,10.39,10.42,10.39,10.415,2777.0
2012-11-01,10.405,10.455,10.405,10.445,5667.0
2012-11-02,10.44,10.44,10.365,10.375,11745.0
2012-11-05,10.34,10.35,10.31,10.35,37031.0
2012-11-06,10.31,10.31,10.28,10.28,12856.0
2012-11-07,10.27,10.27,10.18,10.185,15047.0
2012-11-08,10.19,10.19,10.115,10.145,6273.0
2012-11-09,10.12,10.16,10.11,10.135,7568.0
2012-11-12,10.11,10.13,10.105,10.115,4452.0
2012-11-13,10.085,10.14,10.085,10.085,7504.0
2012-11-14,10.095,10.095,9.975,9.975,8810.0
2012-11-15,9.9,9.925,9.825,9.88,6057.0
2012-11-16,9.845,9.945,9.835,9.945,5039.0
2012-11-19,10.035,10.095,10.035,10.05,5178.0
2012-11-20,10.085,10.085,10.04,10.065,6227.0
2012-11-21,10.085,10.12,10.085,10.12,19559.0
2012-11-22,10.14,10.165,10.14,10.16,15718.0
2012-11-23,10.175,10.205,10.175,10.19,8649.0
2012-11-26,10.19,10.19,10.15,10.16,11405.0
2012-11-27,10.185,10.195,10.16,10.165,23086.0
2012-11-28,10.13,10.18,10.12,10.18,7117.0
2012-11-29,10.215,10.23,10.205,10.22,9904.0
2012-11-30,10.21,10.255,10.21,10.25,11086.0
2012-12-03,10.275,10.28,10.22,10.235,5126.0
2012-12-04,10.21,10.21,10.175,10.195,9511.0
2012-12-05,10.215,10.23,10.21,10.22,1622.0
2012-12-06,10.21,10.21,10.17,10.185,7455.0
2012-12-07,10.22,10.23,10.2,10.23,2019.0
2012-12-10,10.25,10.25,10.23,10.25,12152.0
2012-12-11,10.27,10.32,10.27,10.305,7786.0
2012-12-12,10.34,10.355,10.33,10.35,29906.0
2012-12-13,10.335,10.345,10.315,10.345,7675.0
2012-12-14,10.32,10.335,10.3,10.3,5391.0
2012-12-17,10.3,10.33,10.27,10.33,9434.0
2012-12-18,10.315,10.4,10.315,10.4,5551.0
2012-12-19,10.41,10.445,10.38,10.43,7436.0
2012-12-20,10.425,10.44,10.405,10.435,16803.0
2012-12-21,10.37,10.44,10.37,10.43,10082.0
2012-12-24,10.445,10.445,10.4,10.425,6068.0
2012-12-27,10.395,10.395,10.37,10.37,2946.0
2012-12-28,10.38,10.395,10.38,10.395,7388.0
2012-12-31,10.38,10.47,10.38,10.47,1459.0
2013-01-02,10.59,10.59,10.475,10.515,9685.0
2013-01-03,10.545,10.545,10.51,10.52,14743.0
2013-01-04,10.55,10.585,10.54,10.565,7243.0
2013-01-07,10.57,10.59,10.52,10.59,13140.0
2013-01-08,10.595,10.595,10.54,10.57,5994.0
2013-01-09,10.6,10.605,10.56,10.595,6704.0
2013-01-10,10.61,10.625,10.565,10.625,7249.0
2013-01-11,10.63,10.63,10.585,10.61,9976.0
2013-01-14,10.62,10.64,10.6,10.62,10248.0
2013-01-15,10.63,10.665,10.62,10.645,14117.0
2013-01-16,10.64,10.67,10.63,10.665,8199.0
2013-01-17,10.68,10.73,10.68,10.73,26434.0
2013-01-18,10.735,10.79,10.725,10.785,14011.0
2013-01-21,10.805,10.84,10.785,10.835,15083.0
2013-01-22,10.85,10.88,10.835,10.86,19359.0
2013-01-23,10.86,10.915,10.86,10.915,32087.0
2013-01-24,10.92,10.95,10.915,10.915,23400.0
2013-01-25,10.93,10.95,10.905,10.92,18799.0
2013-01-28,10.94,10.945,10.925,10.93,12738.0
2013-01-29,10.95,10.96,10.94,10.95,20740.0
2013-01-30,10.925,10.945,10.88,10.905,25453.0
2013-01-31,10.91,10.91,10.835,10.84,14825.0
2013-02-01,10.86,10.88,10.845,10.86,17295.0
2013-02-04,10.825,10.825,10.79,10.795,16846.0
2013-02-05,10.805,10.865,10.805,10.855,23095.0
2013-02-06,10.84,10.885,10.835,10.885,24354.0
2013-02-07,10.875,10.92,10.865,10.885,13440.0
2013-02-08,10.87,10.925,10.87,10.925,12129.0
2013-02-11,10.93,10.93,10.885,10.9,26347.0
2013-02-12,10.88,10.93,10.88,10.92,7901.0
2013-02-13,10.93,10.93,10.895,10.905,20471.0
2013-02-14,10.91,10.91,10.85,10.875,20770.0
2013-02-15,10.84,10.855,10.835,10.855,5832.0
2013-02-19,10.865,10.965,10.865,10.965,33848.0
2013-02-20,10.955,10.98,10.905,10.905,28307.0
2013-02-21,10.92,10.92,10.815,10.845,25690.0
2013-02-22,10.87,10.905,10.86,10.9,9862.0
2013-02-25,10.91,10.97,10.84,10.855,13187.0
2013-02-26,10.86,10.865,10.82,10.83,20342.0
2013-02-27,10.875,10.91,10.865,10.895,13440.0
2013-02-28,10.9,10.94,10.885,10.94,21315.0
2013-03-01,10.865,10.945,10.865,10.92,5730.0
2013-03-04,10.93,10.93,10.89,10.91,7343.0
2013-03-05,10.96,10.975,10.94,10.94,13042.0
2013-03-06,10.965,10.985,10.95,10.975,30047.0
2013-03-07,10.99,10.99,10.96,10.985,11178.0
2013-03-08,11.0,11.0,10.945,10.98,30454.0
2013-03-11,10.985,11.03,10.965,11.03,20771.0
2013-03-12,11.045,11.05,11.01,11.035,5819.0
2013-03-13,11.03,11.03,10.915,10.935,54071.0
2013-03-14,10.95,10.99,10.925,10.975,11768.0
2013-03-15,11.02,11.065,11.02,11.06,16859.0
2013-03-18,11.015,11.06,10.985,11.005,4191.0
2013-03-19,11.005,11.05,10.99,11.015,16852.0
2013-03-20,11.05,11.05,11.01,11.03,7244.0
2013-03-21,11.055,11.055,10.975,10.985,32271.0
2013-03-22,10.995,10.995,10.955,10.965,9719.0
2013-03-25,10.98,10.98,10.9,10.915,3650.0
2013-03-26,10.93,10.965,10.92,10.965,19910.0
2013-03-27,10.955,10.96,10.915,10.95,12307.0
2013-03-28,10.94,11.0,10.935,10.975,8865.0
2013-04-01,10.98,10.98,10.935,10.95,10508.0
2013-04-02,10.935,10.985,10.935,10.98,2112.0
2013-04-03,10.985,10.985,10.785,10.805,45773.0
2013-04-04,10.825,10.825,10.715,10.725,6986.0
2013-04-05,10.68,10.75,10.62,10.75,30773.0
2013-04-08,10.735,10.79,10.735,10.775,11894.0
2013-04-09,10.815,10.87,10.78,10.865,14044.0
2013-04-10,10.915,10.955,10.91,10.95,9240.0
2013-04-11,10.915,10.915,10.885,10.91,7702.0
2013-04-12,10.875,10.875,10.82,10.855,10975.0
2013-04-15,10.785,10.785,10.64,10.64,24692.0
2013-04-16,10.66,10.735,10.66,10.735,7509.0
2013-04-17,10.725,10.725,10.58,10.6,14125.0
2013-04-18,10.655,10.68,10.59,10.64,14561.0
2013-04-19,10.65,10.685,10.64,10.685,24366.0
2013-04-22,10.71,10.72,10.65,10.72,10740.0
2013-04-23,10.73,10.76,10.73,10.76,11702.0
2013-04-24,10.795,10.835,10.795,10.835,6753.0
2013-04-25,10.835,10.88,10.825,10.855,9020.0
2013-04-26,10.85,10.85,10.79,10.825,12472.0
2013-04-29,10.86,10.895,10.86,10.875,15002.0
2013-04-30,10.855,11.005,10.82,11.005,23927.0
2013-05-01,10.975,10.975,10.905,10.92,20296.0
2013-05-02,10.91,10.98,10.91,10.955,6446.0
2013-05-03,10.985,11.045,10.985,11.015,6727.0
2013-05-06,11.03,11.045,11.005,11.005,12170.0
2013-05-07,11.015,11.045,11.005,11.015,14629.0
2013-05-08,11.01,11.045,11.01,11.04,13934.0
2013-05-09,11.04,11.04,11.005,11.025,12056.0
2013-05-10,11.005,11.075,11.005,11.075,11983.0
2013-05-13,11.07,11.075,11.03,11.045,9042.0
2013-05-14,11.045,11.075,11.02,11.05,9785.0
2013-05-15,11.02,11.035,10.975,11.01,10231.0
2013-05-16,11.04,11.065,11.025,11.035,20745.0
2013-05-17,11.07,11.15,11.07,11.145,13174.0
2013-05-21,11.165,11.305,11.165,11.28,12308.0
2013-05-22,11.3,11.37,11.265,11.27,17346.0
2013-05-23,11.18,11.25,11.16,11.245,20421.0
2013-05-24,11.23,11.28,11.225,11.265,19907.0
2013-05-27,11.265,11.285,11.255,11.27,10810.0
2013-05-28,11.32,11.36,11.29,11.31,13911.0
2013-05-29,11.26,11.29,11.22,11.23,25034.0
2013-05-30,11.215,11.22,11.15,11.155,24201.0
2013-05-31,11.125,11.125,11.07,11.07,17841.0
2013-06-03,11.08,11.09,11.03,11.055,6580.0
2013-06-04,11.07,11.075,11.03,11.045,7081.0
2013-06-05,11.0,11.005,10.88,10.895,32535.0
2013-06-06,10.87,10.885,10.815,10.86,13687.0
2013-06-07,10.88,10.88,10.82,10.855,8978.0
2013-06-10,10.88,10.895,10.845,10.86,19284.0
2013-06-11,10.805,10.835,10.76,10.795,11210.0
2013-06-12,10.815,10.815,10.62,10.62,24822.0
2013-06-13,10.605,10.74,10.57,10.74,23300.0
2013-06-14,10.74,10.765,10.72,10.73,19089.0
2013-06-17,10.79,10.82,10.785,10.8,3481.0
2013-06-18,10.825,10.895,10.825,10.89,5366.0
2013-06-19,10.885,10.89,10.805,10.805,12271.0
2013-06-20,10.73,10.73,10.565,10.59,25298.0
2013-06-21,10.64,10.66,10.585,10.635,16628.0
2013-06-24,10.545,10.545,10.36,10.42,23355.0
2013-06-25,10.545,10.645,10.545,10.645,6983.0
2013-06-26,10.685,10.685,10.605,10.635,11919.0
2013-06-27,10.665,10.775,10.665,10.76,14382.0
2013-06-28,10.815,10.91,10.805,10.88,5533.0
2013-07-02,10.89,10.92,10.86,10.91,14284.0
2013-07-03,10.895,10.895,10.815,10.83,5335.0
2013-07-04,10.885,10.895,10.875,10.895,3206.0
2013-07-05,10.87,10.885,10.84,10.87,12711.0
2013-07-08,10.945,10.945,10.905,10.94,8572.0
2013-07-09,10.975,11.0,10.92,11.0,5195.0
2013-07-10,11.02,11.02,10.98,11.015,6431.0
2013-07-11,11.085,11.17,11.085,11.145,10163.0
2013-07-12,11.155,11.18,11.125,11.13,15870.0
2013-07-15,11.16,11.205,11.15,11.19,3379.0
2013-07-16,11.18,11.2,11.14,11.15,15231.0
2013-07-17,11.19,11.21,11.175,11.2,12504.0
2013-07-18,11.25,11.275,11.25,11.26,9608.0
2013-07-19,11.265,11.305,11.26,11.285,10234.0
2013-07-22,11.315,11.345,11.315,11.325,12468.0
2013-07-23,11.335,11.36,11.32,11.355,9040.0
2013-07-24,11.38,11.39,11.25,11.28,11560.0
2013-07-25,11.28,11.325,11.26,11.28,10853.0
2013-07-26,11.25,11.28,11.25,11.275,1953.0
2013-07-29,11.265,11.285,11.24,11.26,11803.0
2013-07-30,11.26,11.29,11.24,11.245,11830.0
2013-07-31,11.295,11.295,11.19,11.205,15249.0
2013-08-01,11.24,11.27,11.225,11.23,13768.0
2013-08-02,11.225,11.24,11.215,11.23,11315.0
2013-08-06,11.21,11.22,11.09,11.1,39733.0
2013-08-07,11.095,11.095,11.05,11.08,6961.0
2013-08-08,11.115,11.155,11.1,11.135,10907.0
2013-08-09,11.145,11.165,11.12,11.16,23074.0
2013-08-12,11.155,11.18,11.145,11.155,2414.0
2013-08-13,11.185,11.23,11.18,11.23,6812.0
2013-08-14,11.23,11.23,11.19,11.205,4397.0
2013-08-15,11.16,11.225,11.135,11.21,8124.0
2013-08-16,11.225,11.295,11.225,11.265,9264.0
2013-08-19,11.26,11.26,11.13,11.13,14770.0
2013-08-20,11.135,11.23,11.135,11.195,20704.0
2013-08-21,11.185,11.195,11.105,11.125,7244.0
2013-08-22,11.155,11.185,11.145,11.145,12094.0
2013-08-23,11.18,11.235,11.18,11.23,29530.0
2013-08-26,11.25,11.275,11.22,11.22,8001.0
2013-08-27,11.195,11.21,11.135,11.14,14827.0
2013-08-28,11.16,11.23,11.16,11.195,2885.0
2013-08-29,11.18,11.26,11.175,11.26,6481.0
2013-08-30,11.23,11.29,11.23,11.27,9898.0
2013-09-03,11.305,11.32,11.21,11.23,19806.0
2013-09-04,11.21,11.265,11.195,11.255,47195.0
2013-09-05,11.265,11.35,11.265,11.35,5618.0
2013-09-06,11.385,11.385,11.31,11.31,9337.0
2013-09-09,11.33,11.355,11.325,11.34,15893.0
2013-09-10,11.355,11.355,11.305,11.32,10479.0
2013-09-11,11.32,11.355,11.305,11.34,10287.0
2013-09-12,11.33,11.33,11.245,11.26,9453.0
2013-09-13,11.255,11.295,11.255,11.26,9806.0
2013-09-16,11.3,11.34,11.295,11.32,8814.0
2013-09-17,11.33,11.37,11.325,11.345,38473.0
2013-09-18,11.365,11.44,11.32,11.4,5733.0
2013-09-19,11.44,11.44,11.365,11.395,13852.0
2013-09-20,11.405,11.41,11.335,11.335,5325.0
2013-09-23,11.34,11.35,11.325,11.34,4938.0
2013-09-24,11.32,11.4,11.32,11.375,25218.0
2013-09-25,11.38,11.42,11.35,11.35,6818.0
2013-09-26,11.405,11.41,11.385,11.385,6508.0
2013-09-27,11.355,11.4,11.355,11.385,3286.0
2013-09-30,11.35,11.4,11.345,11.35,4086.0
2013-10-01,11.345,11.41,11.345,11.41,4196.0
2013-10-02,11.39,11.43,11.38,11.41,6453.0
2013-10-03,11.41,11.41,11.3,11.32,5920.0
2013-10-04,11.305,11.345,11.305,11.335,6167.0
2013-10-07,11.305,11.34,11.28,11.33,11827.0
2013-10-08,11.3,11.34,11.23,11.245,17673.0
2013-10-09,11.23,11.29,11.23,11.26,2241.0
2013-10-10,11.3,11.38,11.3,11.375,5695.0
2013-10-11,11.375,11.42,11.365,11.405,1288.0
2013-10-15,11.43,11.445,11.395,11.44,20194.0
2013-10-16,11.42,11.46,11.405,11.45,2739.0
2013-10-17,11.485,11.555,11.485,11.53,6159.0
2013-10-18,11.58,11.69,11.58,11.69,2826.0
2013-10-21,11.67,11.725,11.67,11.705,5865.0
2013-10-22,11.76,11.795,11.73,11.75,5026.0
2013-10-23,11.75,11.81,11.73,11.74,5756.0
2013-10-24,11.755,11.78,11.74,11.76,8315.0
2013-10-25,11.77,11.855,11.77,11.84,21424.0
2013-10-28,11.86,11.87,11.835,11.835,11654.0
2013-10-29,11.86,11.9,11.86,11.89,13550.0
2013-10-30,11.905,11.905,11.82,11.855,11198.0
2013-10-31,11.82,11.87,11.82,11.82,8007.0
2013-11-01,11.81,11.85,11.81,11.815,7242.0
2013-11-04,11.845,11.87,11.8,11.865,10772.0
2013-11-05,11.855,11.865,11.815,11.84,10060.0
2013-11-06,11.87,11.89,11.82,11.83,3661.0
2013-11-07,11.845,11.845,11.76,11.78,9523.0
2013-11-08,11.765,11.81,11.75,11.805,10443.0
2013-11-11,11.805,11.81,11.77,11.78,30745.0
2013-11-12,11.76,11.76,11.725,11.735,10631.0
2013-11-13,11.695,11.815,11.69,11.785,6139.0
2013-11-14,11.815,11.87,11.815,11.865,11329.0
2013-11-15,11.87,11.935,11.87,11.935,3466.0
2013-11-18,11.955,11.955,11.895,11.91,17337.0
2013-11-19,11.885,11.96,11.885,11.92,8207.0
2013-11-20,11.93,11.935,11.865,11.89,5932.0
2013-11-21,11.945,11.96,11.93,11.945,5631.0
2013-11-22,11.945,11.975,11.925,11.975,10483.0
2013-11-25,11.96,11.975,11.93,11.955,9638.0
2013-11-26,11.92,11.925,11.865,11.9,5524.0
2013-11-27,11.88,11.89,11.855,11.875,8961.0
2013-11-28,11.865,11.89,11.855,11.855,2721.0
2013-11-29,11.94,11.95,11.905,11.93,2503.0
2013-12-02,11.88,11.935,11.875,11.895,7315.0
2013-12-03,11.85,11.88,11.8,11.83,4666.0
2013-12-04,11.83,11.84,11.785,11.815,5598.0
2013-12-05,11.805,11.825,11.765,11.81,8012.0
2013-12-06,11.815,11.86,11.815,11.835,3938.0
2013-12-09,11.84,11.88,11.84,11.86,17928.0
2013-12-10,11.835,11.875,11.835,11.85,5975.0
2013-12-11,11.835,11.835,11.7,11.705,14997.0
2013-12-12,11.665,11.685,11.635,11.65,17652.0
2013-12-13,11.675,11.675,11.64,11.675,6587.0
2013-12-16,11.685,11.725,11.685,11.695,5095.0
2013-12-17,11.69,11.73,11.68,11.73,11473.0
2013-12-18,11.775,11.81,11.725,11.805,7998.0
2013-12-19,11.79,11.86,11.78,11.86,6924.0
2013-12-20,11.92,11.94,11.89,11.89,80347.0
2013-12-23,11.905,11.905,11.88,11.885,10096.0
2013-12-24,11.915,11.955,11.915,11.955,11468.0
2013-12-27,12.005,12.02,11.99,12.0,10886.0
2013-12-30,11.995,12.03,11.995,12.01,15107.0
2013-12-31,12.035,12.075,12.035,12.065,2615.0
2014-01-02,12.035,12.055,11.95,11.975,14069.0
2014-01-03,11.985,11.99,11.945,11.97,3749.0
2014-01-06,11.98,11.99,11.94,11.955,9603.0
2014-01-07,11.985,12.02,11.98,11.995,6669.0
2014-01-08,11.995,12.02,11.985,11.99,5140.0
2014-01-09,12.03,12.03,11.97,12.005,5808.0
2014-01-10,12.035,12.085,12.005,12.07,15677.0
2014-01-13,12.085,12.095,12.0,12.005,10128.0
2014-01-14,12.045,12.065,12.005,12.035,4602.0
2014-01-15,12.03,12.07,12.03,12.065,15217.0
2014-01-16,12.065,12.105,12.05,12.105,12128.0
2014-01-17,12.085,12.14,12.085,12.125,10187.0
2014-01-20,12.12,12.18,12.12,12.175,6519.0
2014-01-21,12.17,12.21,12.17,12.18,4222.0
2014-01-22,12.18,12.185,12.16,12.17,5648.0
2014-01-23,12.145,12.16,12.09,12.105,5196.0
2014-01-24,12.07,12.075,11.945,11.955,21183.0
2014-01-27,11.945,11.965,11.81,11.855,19131.0
2014-01-28,11.88,11.93,11.875,11.91,8674.0
2014-01-29,11.885,11.885,11.835,11.855,8203.0
2014-01-30,11.88,11.95,11.855,11.93,27137.0
2014-01-31,11.86,11.92,11.85,11.91,9463.0
2014-02-03,11.91,11.91,11.745,11.745,9763.0
2014-02-04,11.76,11.78,11.745,11.755,3428.0
2014-02-05,11.785,11.855,11.75,11.855,7985.0
2014-02-06,11.905,12.065,11.905,12.055,5344.0
2014-02-07,12.07,12.075,12.02,12.075,2082.0
2014-02-10,12.11,12.125,12.055,12.07,13081.0
2014-02-11,12.08,12.135,12.075,12.075,733.0
2014-02-12,12.125,12.175,12.12,12.13,5909.0
2014-02-13,12.135,12.21,12.125,12.21,6811.0
2014-02-14,12.22,12.275,12.2,12.275,5359.0
2014-02-18,12.295,12.32,12.265,12.29,10447.0
2014-02-19,12.31,12.355,12.31,12.335,5683.0
2014-02-20,12.28,12.34,12.28,12.325,5159.0
2014-02-21,12.33,12.37,12.325,12.335,7455.0
2014-02-24,12.375,12.405,12.35,12.355,179936.0
2014-02-25,12.35,12.355,12.315,12.335,6532.0
2014-02-26,12.34,12.375,12.325,12.325,6598.0
2014-02-27,12.34,12.37,12.335,12.34,6285.0
2014-02-28,12.33,12.4,12.33,12.385,7703.0
2014-03-03,12.33,12.395,12.305,12.35,7498.0
2014-03-04,12.4,12.415,12.38,12.415,3563.0
2014-03-05,12.415,12.46,12.4,12.435,11613.0
2014-03-06,12.43,12.46,12.425,12.45,3435.0
2014-03-07,12.465,12.47,12.43,12.46,8764.0
2014-03-10,12.46,12.475,12.425,12.44,57890.0
2014-03-11,12.445,12.465,12.415,12.425,42566.0
2014-03-12,12.37,12.44,12.37,12.415,2608.0
2014-03-13,12.435,12.435,12.375,12.375,3655.0
2014-03-14,12.37,12.405,12.37,12.39,7546.0
2014-03-17,12.415,12.435,12.375,12.4,6515.0
2014-03-18,12.415,12.525,12.415,12.51,4255.0
2014-03-19,12.53,12.61,12.48,12.5,5010.0
2014-03-20,12.5,12.525,12.48,12.52,10371.0
2014-03-21,12.51,12.56,12.51,12.525,8106.0
2014-03-24,12.54,12.54,12.475,12.5,5110.0
2014-03-25,12.54,12.54,12.505,12.53,3622.0
2014-03-26,12.555,12.585,12.5,12.51,17338.0
2014-03-27,12.52,12.545,12.505,12.53,2788.0
2014-03-28,12.565,12.64,12.565,12.64,7027.0
2014-03-31,12.645,12.71,12.635,12.695,11526.0
2014-04-01,12.69,12.725,12.66,12.695,14771.0
2014-04-02,12.685,12.7,12.68,12.695,9518.0
2014-04-03,12.71,12.71,12.65,12.675,4823.0
2014-04-04,12.71,12.725,12.67,12.685,13329.0
2014-04-07,12.66,12.675,12.625,12.64,17122.0
2014-04-08,12.625,12.715,12.625,12.71,6924.0
2014-04-09,12.715,12.775,12.71,12.77,5851.0
2014-04-10,12.775,12.805,12.71,12.725,4927.0
2014-04-11,12.685,12.725,12.68,12.725,14389.0
2014-04-14,12.745,12.785,12.685,12.74,23963.0
2014-04-15,12.74,12.83,12.74,12.785,7879.0
2014-04-16,12.825,12.9,12.825,12.9,3965.0
2014-04-17,12.895,12.975,12.885,12.965,15948.0
2014-04-21,12.98,13.0,12.955,12.965,27121.0
2014-04-22,12.955,12.955,12.92,12.935,10354.0
2014-04-23,12.94,12.94,12.9,12.91,9349.0
2014-04-24,12.91,12.91,12.87,12.875,15176.0
2014-04-25,12.845,12.85,12.795,12.81,9222.0
2014-04-28,12.855,12.86,12.805,12.81,12348.0
2014-04-29,12.845,12.91,12.845,12.905,5937.0
2014-04-30,12.88,12.965,12.88,12.95,4474.0
2014-05-01,12.96,12.96,12.92,12.93,6960.0
2014-05-02,12.96,13.02,12.955,13.02,3300.0
2014-05-05,12.99,13.005,12.945,13.0,15505.0
2014-05-06,12.99,12.99,12.93,12.945,11667.0
2014-05-07,12.965,13.03,12.965,13.005,9079.0
2014-05-08,13.0,13.06,12.93,12.945,20160.0
2014-05-09,12.955,12.955,12.865,12.91,18390.0
2014-05-12,12.935,13.035,12.935,13.035,13258.0
2014-05-13,13.04,13.07,13.035,13.065,10321.0
2014-05-14,13.07,13.11,13.04,13.085,11098.0
2014-05-15,13.07,13.07,12.98,13.005,11808.0
2014-05-16,13.0,13.02,12.975,12.99,8610.0
2014-05-20,13.0,13.03,12.96,12.985,18996.0
2014-05-21,13.005,13.085,12.995,13.085,16044.0
2014-05-22,13.1,13.185,13.09,13.145,19965.0
2014-05-23,13.135,13.165,13.12,13.155,17076.0
2014-05-26,13.17,13.195,13.165,13.165,13104.0
2014-05-27,13.185,13.185,13.12,13.15,19158.0
2014-05-28,13.165,13.175,13.11,13.135,13250.0
2014-05-29,13.13,13.135,13.035,13.07,7983.0
2014-05-30,13.05,13.09,13.035,13.08,14133.0
2014-06-02,13.08,13.135,13.075,13.13,14609.0
2014-06-03,13.135,13.185,13.12,13.175,10475.0
2014-06-04,13.165,13.235,13.11,13.235,5933.0
2014-06-05,13.23,13.23,13.195,13.195,8170.0
2014-06-06,13.23,13.24,13.205,13.21,8771.0
2014-06-09,13.21,13.265,13.2,13.265,8970.0
2014-06-10,13.225,13.285,13.225,13.28,28569.0
2014-06-11,13.25,13.255,13.205,13.21,16893.0
2014-06-12,13.24,13.25,13.225,13.23,5101.0
2014-06-13,13.27,13.34,13.27,13.325,5253.0
2014-06-16,13.33,13.415,13.33,13.405,16756.0
2014-06-17,13.395,13.43,13.395,13.405,7586.0
2014-06-18,13.415,13.455,13.415,13.445,11754.0
2014-06-19,13.445,13.45,13.39,13.415,11553.0
2014-06-20,13.405,13.435,13.39,13.43,14851.0
2014-06-23,13.41,13.43,13.37,13.4,13478.0
2014-06-24,13.38,13.41,13.295,13.295,17502.0
2014-06-25,13.29,13.34,13.29,13.33,10653.0
2014-06-26,13.335,13.365,13.31,13.36,6771.0
2014-06-27,13.375,13.42,13.36,13.405,13060.0
2014-06-30,13.415,13.475,13.41,13.47,20000.0
2014-07-02,13.47,13.5,13.46,13.49,6706.0
2014-07-03,13.5,13.52,13.445,13.45,8771.0
2014-07-04,13.45,13.48,13.44,13.455,25108.0
2014-07-07,13.44,13.44,13.35,13.375,20795.0
2014-07-08,13.37,13.37,13.27,13.335,15658.0
2014-07-09,13.335,13.37,13.315,13.365,14210.0
2014-07-10,13.29,13.33,13.275,13.31,13085.0
2014-07-11,13.315,13.325,13.27,13.275,29603.0
2014-07-14,13.29,13.35,13.28,13.32,21726.0
2014-07-15,13.315,13.32,13.23,13.28,36419.0
2014-07-16,13.285,13.395,13.275,13.39,6889.0
2014-07-17,13.39,13.395,13.325,13.34,35710.0
2014-07-18,13.33,13.44,13.32,13.405,26038.0
2014-07-21,13.395,13.395,13.35,13.37,43430.0
2014-07-22,13.38,13.47,13.38,13.445,57864.0
2014-07-23,13.495,13.57,13.49,13.565,106478.0
2014-07-24,13.59,13.605,13.565,13.585,24239.0
2014-07-25,13.58,13.625,13.56,13.57,12422.0
2014-07-28,13.56,13.58,13.545,13.57,25763.0
2014-07-29,13.585,13.625,13.57,13.6,20565.0
2014-07-30,13.59,13.62,13.55,13.585,39674.0
2014-07-31,13.56,13.56,13.39,13.405,59424.0
2014-08-01,13.42,13.435,13.255,13.315,34007.0
2014-08-05,13.36,13.4,13.29,13.35,36256.0
2014-08-06,13.31,13.365,13.31,13.33,5376.0
2014-08-07,13.385,13.385,13.255,13.255,20599.0
2014-08-08,13.31,13.355,13.255,13.345,16970.0
2014-08-11,13.365,13.425,13.365,13.4,30181.0
2014-08-12,13.395,13.435,13.39,13.425,12876.0
2014-08-13,13.425,13.435,13.385,13.4,20946.0
2014-08-14,13.405,13.445,13.405,13.44,15870.0
2014-08-15,13.45,13.48,13.38,13.475,62233.0
2014-08-18,13.51,13.54,13.5,13.51,23506.0
2014-08-19,13.53,13.625,13.53,13.625,15574.0
2014-08-20,13.615,13.705,13.58,13.7,44501.0
2014-08-21,13.71,13.76,13.71,13.74,21150.0
2014-08-22,13.745,13.745,13.69,13.705,9146.0
2014-08-25,13.705,13.76,13.7,13.735,14773.0
2014-08-26,13.74,13.78,13.735,13.74,20942.0
2014-08-27,13.745,13.79,13.745,13.775,11877.0
2014-08-28,13.76,13.775,13.735,13.765,18542.0
2014-08-29,13.775,13.8,13.73,13.79,6041.0
2014-09-02,13.78,13.81,13.77,13.81,21217.0
2014-09-03,13.81,13.85,13.805,13.82,32421.0
2014-09-04,13.81,13.845,13.75,13.78,22680.0
2014-09-05,13.77,13.775,13.725,13.75,12567.0
2014-09-08,13.725,13.73,13.66,13.67,35830.0
2014-09-09,13.66,13.705,13.63,13.675,17895.0
2014-09-10,13.67,13.67,13.615,13.645,14501.0
2014-09-11,13.63,13.705,13.62,13.695,18060.0
2014-09-12,13.7,13.73,13.67,13.695,36574.0
2014-09-15,13.69,13.69,13.625,13.675,18912.0
2014-09-16,13.66,13.735,13.65,13.705,12556.0
2014-09-17,13.715,13.72,13.635,13.68,15661.0
2014-09-18,13.685,13.72,13.68,13.705,9718.0
2014-09-19,13.705,13.72,13.54,13.58,59791.0
2014-09-22,13.565,13.575,13.435,13.47,24789.0
2014-09-23,13.435,13.495,13.425,13.445,10593.0
2014-09-24,13.445,13.465,13.305,13.46,10143.0
2014-09-25,13.445,13.445,13.205,13.225,46081.0
2014-09-26,13.225,13.39,13.19,13.35,32249.0
2014-09-29,13.305,13.35,13.21,13.35,18875.0
2014-09-30,13.345,13.385,13.26,13.34,30391.0
2014-10-01,13.34,13.34,13.17,13.2,22738.0
2014-10-02,13.16,13.165,12.96,13.145,48599.0
2014-10-03,13.195,13.26,13.17,13.17,63320.0
2014-10-06,13.22,13.265,13.13,13.145,57836.0
2014-10-07,13.125,13.18,13.06,13.08,19633.0
2014-10-08,13.07,13.085,12.94,13.06,113956.0
2014-10-09,13.06,13.06,12.9,12.92,23774.0
2014-10-10,12.865,12.89,12.72,12.755,40570.0
2014-10-14,12.635,12.675,12.525,12.545,64064.0
2014-10-15,12.375,12.445,12.18,12.41,86144.0
2014-10-16,12.205,12.655,12.18,12.565,30118.0
2014-10-17,12.72,12.82,12.69,12.745,46841.0
2014-10-20,12.775,12.86,12.695,12.855,26838.0
2014-10-21,12.93,13.03,12.89,13.0,45347.0
2014-10-22,13.055,13.055,12.795,12.795,40224.0
2014-10-23,12.885,12.965,12.855,12.92,22048.0
2014-10-24,12.92,12.975,12.88,12.975,17612.0
2014-10-27,12.93,12.93,12.825,12.89,23293.0
2014-10-28,12.915,13.005,12.905,12.995,13641.0
2014-10-29,13.03,13.065,12.925,12.96,19722.0
2014-10-30,12.945,12.995,12.895,12.945,19467.0
2014-10-31,13.03,13.07,13.005,13.065,15353.0
2014-11-03,13.08,13.09,12.99,13.005,49113.0
2014-11-04,12.965,12.965,12.81,12.855,87414.0
2014-11-05,12.905,13.07,12.905,13.05,26707.0
2014-11-06,13.08,13.105,12.955,12.99,35141.0
2014-11-07,13.0,13.125,12.995,13.05,20877.0
2014-11-10,13.15,13.18,13.05,13.075,27507.0
2014-11-11,13.105,13.15,13.08,13.13,26682.0
2014-11-12,13.125,13.2,13.11,13.16,17430.0
2014-11-13,13.235,13.235,13.11,13.155,26591.0
2014-11-14,13.16,13.185,13.115,13.18,33526.0
2014-11-17,13.175,13.275,13.175,13.225,27451.0
2014-11-18,13.255,13.34,13.255,13.33,22429.0
2014-11-19,13.38,13.38,13.31,13.365,16859.0
2014-11-20,13.34,13.45,13.34,13.43,84522.0
2014-11-21,13.52,13.545,13.445,13.47,24140.0
2014-11-24,13.475,13.475,13.3,13.335,43929.0
2014-11-25,13.34,13.395,13.33,13.33,29958.0
2014-11-26,13.335,13.345,13.28,13.28,32587.0
2014-11-27,13.275,13.295,13.07,13.07,34245.0
2014-11-28,13.07,13.145,13.045,13.045,22258.0
2014-12-01,12.98,13.01,12.775,12.8,34503.0
2014-12-02,12.775,12.855,12.755,12.795,25496.0
2014-12-03,12.805,12.9,12.795,12.89,17155.0
2014-12-04,12.81,12.81,12.54,12.56,61786.0
2014-12-05,12.605,12.65,12.55,12.595,36363.0
2014-12-08,12.52,12.52,12.195,12.295,71917.0
2014-12-09,12.195,12.295,12.16,12.295,28498.0
2014-12-10,12.25,12.25,11.905,11.935,59548.0
2014-12-11,11.93,12.195,11.91,12.075,73973.0
2014-12-12,11.97,11.985,11.805,11.895,28104.0
2014-12-15,11.96,12.035,11.85,11.905,37497.0
2014-12-16,11.85,12.23,11.83,12.085,42670.0
2014-12-17,12.11,12.43,12.09,12.395,34065.0
2014-12-18,12.615,12.615,12.37,12.445,109097.0
2014-12-19,12.55,12.615,12.495,12.595,41851.0
2014-12-22,12.605,12.605,12.46,12.48,43493.0
2014-12-23,12.51,12.665,12.505,12.645,18837.0
2014-12-24,12.645,12.665,12.595,12.665,9981.0
2014-12-29,12.69,12.785,12.69,12.7,14765.0
2014-12-30,12.695,12.695,12.625,12.69,15115.0
2014-12-31,12.65,12.695,12.575,12.64,9373.0
2015-01-02,12.63,12.765,12.63,12.72,18309.0
2015-01-05,12.69,12.69,12.42,12.43,52910.0
2015-01-06,12.415,12.435,12.26,12.325,41646.0
2015-01-07,12.43,12.48,12.35,12.405,29646.0
2015-01-08,12.475,12.56,12.445,12.515,15549.0
2015-01-09,12.54,12.55,12.44,12.505,9264.0
2015-01-12,12.435,12.435,12.225,12.305,26333.0
2015-01-13,12.28,12.37,12.185,12.255,36021.0
2015-01-14,12.09,12.295,12.06,12.255,40889.0
2015-01-15,12.36,12.36,12.24,12.24,17615.0
2015-01-16,12.235,12.52,12.23,12.48,13595.0
2015-01-19,12.48,12.48,12.4,12.47,15582.0
2015-01-20,12.5,12.5,12.4,12.4,22113.0
2015-01-21,12.435,12.69,12.395,12.65,28147.0
2015-01-22,12.69,12.82,12.665,12.805,29727.0
2015-01-23,12.785,12.89,12.745,12.855,17982.0
2015-01-26,12.84,12.9,12.76,12.855,21901.0
2015-01-27,12.79,12.89,12.745,12.865,30304.0
2015-01-28,12.845,12.86,12.645,12.68,32404.0
2015-01-29,12.695,12.72,12.5,12.67,29843.0
2015-01-30,12.61,12.93,12.61,12.81,25306.0
2015-02-02,12.925,13.065,12.855,13.035,47165.0
2015-02-03,13.155,13.39,13.14,13.285,184905.0
2015-02-04,13.17,13.205,13.1,13.13,38670.0
2015-02-05,13.2,13.305,13.2,13.255,10489.0
2015-02-06,13.31,13.32,13.13,13.165,22261.0
2015-02-09,13.19,13.255,13.19,13.225,9601.0
2015-02-10,13.2,13.225,13.035,13.125,15455.0
2015-02-11,13.08,13.185,13.07,13.175,31635.0
2015-02-12,13.245,13.285,13.195,13.265,18548.0
2015-02-13,13.345,13.38,13.29,13.31,15656.0
2015-02-17,13.27,13.36,13.2,13.305,51254.0
2015-02-18,13.24,13.275,13.21,13.22,18963.0
2015-02-19,13.165,13.2,13.105,13.165,31257.0
2015-02-20,13.17,13.18,13.095,13.145,29799.0
2015-02-23,13.12,13.12,13.03,13.095,41267.0
2015-02-24,13.14,13.155,13.04,13.075,18713.0
2015-02-25,13.09,13.13,13.02,13.115,8423.0
2015-02-26,13.115,13.13,13.04,13.04,21940.0
2015-02-27,13.055,13.125,13.04,13.08,27154.0
2015-03-02,13.085,13.12,13.04,13.095,18569.0
2015-03-03,13.095,13.115,13.03,13.06,69948.0
2015-03-04,13.03,13.08,12.92,12.97,46347.0
2015-03-05,13.02,13.02,12.885,12.885,28330.0
2015-03-06,12.87,12.895,12.685,12.715,50820.0
2015-03-09,12.74,12.74,12.58,12.6,56827.0
2015-03-10,12.515,12.515,12.39,12.42,25785.0
2015-03-11,12.445,12.51,12.4,12.51,17791.0
2015-03-12,12.55,12.565,12.505,12.515,17049.0
2015-03-13,12.49,12.49,12.38,12.475,26680.0
2015-03-16,12.475,12.525,12.435,12.52,55237.0
2015-03-17,12.45,12.585,12.42,12.555,27871.0
2015-03-18,12.53,12.73,12.515,12.71,63339.0
2015-03-19,12.64,12.675,12.555,12.555,9414.0
2015-03-20,12.68,12.705,12.645,12.69,22328.0
2015-03-23,12.69,12.82,12.69,12.77,52004.0
2015-03-24,12.79,12.905,12.765,12.905,36819.0
2015-03-25,12.94,12.955,12.835,12.835,20590.0
2015-03-26,12.895,12.93,12.745,12.745,19111.0
2015-03-27,12.755,12.755,12.64,12.67,15923.0
2015-03-30,12.695,12.84,12.695,12.785,21313.0
2015-03-31,12.675,12.73,12.66,12.72,15020.0
2015-04-01,12.735,12.785,12.705,12.76,11500.0
2015-04-02,12.74,12.865,12.74,12.86,6766.0
2015-04-06,12.89,13.005,12.87,12.97,17420.0
2015-04-07,12.97,13.06,12.97,13.015,28937.0
2015-04-08,13.005,13.03,12.9,12.9,30311.0
2015-04-09,12.925,13.0,12.925,12.97,36114.0
2015-04-10,13.015,13.03,12.97,13.005,7650.0
2015-04-13,13.04,13.05,12.955,12.965,29215.0
2015-04-14,12.99,13.05,12.985,13.035,13323.0
2015-04-15,13.12,13.255,13.12,13.205,15112.0
2015-04-16,13.155,13.205,13.08,13.17,26797.0
2015-04-17,13.155,13.195,13.095,13.19,40480.0
2015-04-20,13.23,13.305,13.22,13.22,11558.0
2015-04-21,13.235,13.235,13.12,13.13,21322.0
2015-04-22,13.15,13.165,13.09,13.12,16686.0
2015-04-23,13.14,13.28,13.14,13.255,14036.0
2015-04-24,13.255,13.31,13.24,13.275,16873.0
2015-04-27,13.33,13.35,13.265,13.295,37618.0
2015-04-28,13.275,13.31,13.255,13.305,11312.0
2015-04-29,13.255,13.305,13.215,13.285,32865.0
2015-04-30,13.27,13.27,13.15,13.235,15922.0
2015-05-01,13.21,13.3,13.21,13.28,11630.0
2015-05-04,13.27,13.31,13.25,13.275,21791.0
2015-05-05,13.305,13.35,13.08,13.1,23599.0
2015-05-06,13.08,13.08,12.9,12.925,108231.0
2015-05-07,12.925,12.985,12.835,12.88,20204.0
2015-05-08,13.005,13.02,12.945,12.99,2997.0
2015-05-11,12.995,13.015,12.875,12.89,6332.0
2015-05-12,12.865,12.89,12.795,12.83,17705.0
2015-05-13,12.875,12.875,12.755,12.77,18777.0
2015-05-14,12.815,12.825,12.76,12.78,28769.0
2015-05-15,12.785,12.88,12.765,12.88,50825.0
2015-05-19,12.86,12.86,12.735,12.735,25017.0
2015-05-20,12.78,12.82,12.755,12.755,8033.0
2015-05-21,12.805,12.875,12.805,12.865,15161.0
2015-05-22,12.85,12.85,12.83,12.845,17694.0
2015-05-25,12.845,12.845,12.805,12.81,11437.0
2015-05-26,12.805,12.805,12.62,12.665,28564.0
2015-05-27,12.66,12.69,12.64,12.66,9346.0
2015-05-28,12.63,12.66,12.6,12.66,18937.0
2015-05-29,12.69,12.69,12.585,12.615,22717.0
2015-06-01,12.64,12.64,12.555,12.625,22291.0
2015-06-02,12.615,12.745,12.615,12.71,12785.0
2015-06-03,12.72,12.72,12.64,12.655,17185.0
2015-06-04,12.595,12.6,12.485,12.485,33845.0
2015-06-05,12.465,12.53,12.42,12.42,40037.0
2015-06-08,12.39,12.41,12.2,12.22,51885.0
2015-06-09,12.255,12.34,12.24,12.33,36668.0
2015-06-10,12.405,12.465,12.39,12.41,24540.0
2015-06-11,12.44,12.465,12.35,12.375,13956.0
2015-06-12,12.345,12.345,12.305,12.315,17518.0
2015-06-15,12.25,12.34,12.25,12.305,24660.0
2015-06-16,12.325,12.345,12.295,12.335,26927.0
2015-06-17,12.38,12.425,12.325,12.36,15619.0
2015-06-18,12.38,12.455,12.36,12.445,19753.0
2015-06-19,12.345,12.47,12.32,12.345,21292.0
2015-06-22,12.325,12.46,12.305,12.435,16095.0
2015-06-23,12.46,12.545,12.435,12.545,59792.0
2015-06-24,12.54,12.605,12.53,12.605,9899.0
2015-06-25,12.595,12.605,12.56,12.57,11409.0
2015-06-26,12.56,12.56,12.48,12.505,19370.0
2015-06-29,12.395,12.405,12.235,12.235,30928.0
2015-06-30,12.32,12.33,12.25,12.295,14204.0
2015-07-02,12.27,12.33,12.27,12.315,12322.0
2015-07-03,12.285,12.315,12.285,12.29,6960.0
2015-07-06,12.195,12.28,12.175,12.23,100894.0
2015-07-07,12.21,12.29,12.1,12.265,38253.0
2015-07-08,12.23,12.27,12.095,12.095,27833.0
2015-07-09,12.17,12.22,11.965,11.98,27688.0
2015-07-10,12.04,12.08,11.99,12.035,34014.0
2015-07-13,12.085,12.11,12.05,12.08,16735.0
2015-07-14,12.075,12.12,12.04,12.12,18342.0
2015-07-15,12.145,12.21,12.07,12.15,123214.0
2015-07-16,12.225,12.235,12.175,12.22,18606.0
2015-07-17,12.225,12.24,12.115,12.14,23627.0
2015-07-20,12.165,12.165,11.95,11.95,30518.0
2015-07-21,11.96,11.995,11.915,11.92,36385.0
2015-07-22,11.87,11.89,11.795,11.81,84631.0
2015-07-23,11.815,11.815,11.68,11.725,20150.0
2015-07-24,11.75,11.76,11.64,11.655,28327.0
2015-07-27,11.595,11.595,11.44,11.44,48698.0
2015-07-28,11.46,11.565,11.41,11.55,39480.0
2015-07-29,11.535,11.7,11.505,11.7,20754.0
2015-07-30,11.69,11.81,11.69,11.78,20358.0
2015-07-31,11.805,11.855,11.785,11.845,19806.0
2015-08-04,11.795,11.845,11.745,11.75,28326.0
2015-08-05,11.805,11.865,11.7,11.705,19601.0
2015-08-06,11.675,11.7,11.6,11.69,13763.0
2015-08-07,11.645,11.69,11.54,11.54,18224.0
2015-08-10,11.565,11.715,11.555,11.715,17394.0
2015-08-11,11.61,11.635,11.535,11.635,11914.0
2015-08-12,11.6,11.655,11.54,11.645,29194.0
2015-08-13,11.605,11.63,11.52,11.535,25022.0
2015-08-14,11.545,11.585,11.51,11.535,14243.0
2015-08-17,11.505,11.505,11.46,11.505,20868.0
2015-08-18,11.49,11.49,11.41,11.445,23210.0
2015-08-19,11.44,11.44,11.25,11.31,22854.0
2015-08-20,11.23,11.245,11.11,11.11,41686.0
2015-08-21,11.005,11.095,10.95,10.95,79087.0
2015-08-24,10.77,10.81,10.315,10.565,62581.0
2015-08-25,10.895,10.965,10.68,10.68,37129.0
2015-08-26,10.865,10.955,10.655,10.955,14225.0
2015-08-27,11.11,11.365,11.075,11.285,21207.0
2015-08-28,11.28,11.41,11.24,11.365,11805.0
2015-08-31,11.35,11.515,11.22,11.51,32107.0
2015-09-01,11.255,11.305,11.11,11.125,42658.0
2015-09-02,11.24,11.24,11.055,11.145,15807.0
2015-09-03,11.195,11.305,11.185,11.25,8547.0
2015-09-04,11.14,11.215,11.135,11.17,16811.0
2015-09-08,11.29,11.33,11.255,11.27,21338.0
2015-09-09,11.35,11.375,11.17,11.17,30621.0
2015-09-10,11.145,11.24,11.135,11.175,14900.0
2015-09-11,11.14,11.14,11.045,11.065,20421.0
2015-09-14,11.05,11.065,10.975,10.98,24592.0
2015-09-15,10.995,11.05,10.98,11.025,4223.0
2015-09-16,11.095,11.285,11.08,11.285,23483.0
2015-09-17,11.295,11.41,11.24,11.33,9993.0
2015-09-18,11.21,11.285,11.185,11.255,15426.0
2015-09-21,11.33,11.445,11.31,11.445,13365.0
2015-09-22,11.31,11.31,11.235,11.255,9324.0
2015-09-23,11.295,11.295,11.125,11.125,14118.0
2015-09-24,11.09,11.095,11.025,11.07,24633.0
2015-09-25,11.165,11.165,11.095,11.115,10175.0
2015-09-28,11.085,11.085,10.915,10.915,22497.0
2015-09-29,10.94,11.005,10.92,10.945,15095.0
2015-09-30,11.035,11.095,10.98,11.095,16264.0
2015-10-01,11.15,11.195,11.0,11.04,11957.0
2015-10-02,10.97,11.17,10.945,11.17,19388.0
2015-10-05,11.275,11.49,11.275,11.49,32044.0
2015-10-06,11.49,11.64,11.49,11.585,24663.0
2015-10-07,11.665,11.795,11.665,11.765,27892.0
2015-10-08,11.78,11.845,11.725,11.84,23881.0
2015-10-09,11.895,11.92,11.78,11.815,12624.0
2015-10-13,11.755,11.79,11.685,11.695,69891.0
2015-10-14,11.67,11.73,11.67,11.67,64266.0
2015-10-15,11.725,11.725,11.61,11.665,21623.0
2015-10-16,11.72,11.72,11.67,11.685,53657.0
2015-10-19,11.645,11.665,11.585,11.6,17893.0
2015-10-20,11.62,11.76,11.605,11.695,84463.0
2015-10-21,11.695,11.715,11.62,11.64,55091.0
2015-10-22,11.69,11.82,11.69,11.795,65902.0
2015-10-23,11.86,11.86,11.77,11.775,45083.0
2015-10-26,11.8,11.82,11.65,11.66,39596.0
2015-10-27,11.62,11.635,11.505,11.545,51802.0
2015-10-28,11.58,11.715,11.565,11.665,62404.0
2015-10-29,11.63,11.675,11.6,11.655,16255.0
2015-10-30,11.63,11.645,11.465,11.495,77717.0
2015-11-02,11.475,11.55,11.45,11.55,31111.0
2015-11-03,11.56,11.665,11.55,11.645,70794.0
2015-11-04,11.7,11.71,11.56,11.575,31095.0
2015-11-05,11.62,11.655,11.575,11.6,34186.0
2015-11-06,11.6,11.615,11.48,11.51,42524.0
2015-11-09,11.515,11.54,11.42,11.425,63086.0
2015-11-10,11.43,11.445,11.36,11.41,30032.0
2015-11-11,11.41,11.41,11.325,11.335,53123.0
2015-11-12,11.265,11.265,11.155,11.165,80866.0
2015-11-13,11.15,11.195,11.065,11.12,27912.0
2015-11-16,11.12,11.35,11.12,11.325,27427.0
2015-11-17,11.365,11.395,11.26,11.275,20536.0
2015-11-18,11.345,11.395,11.325,11.38,15278.0
2015-11-19,11.345,11.365,11.315,11.345,41198.0
2015-11-20,11.365,11.38,11.295,11.295,26881.0
2015-11-23,11.275,11.375,11.26,11.265,125841.0
2015-11-24,11.265,11.325,11.245,11.305,30886.0
2015-11-25,11.29,11.325,11.26,11.3,39646.0
2015-11-26,11.3,11.32,11.29,11.305,17560.0
2015-11-27,11.29,11.315,11.25,11.265,93029.0
2015-11-30,11.305,11.33,11.3,11.325,19239.0
2015-12-01,11.325,11.4,11.305,11.39,32187.0
2015-12-02,11.38,11.38,11.225,11.225,30838.0
2015-12-03,11.29,11.29,11.11,11.115,41285.0
2015-12-04,11.095,11.1,11.015,11.05,47660.0
2015-12-07,11.01,11.01,10.74,10.77,102524.0
2015-12-08,10.665,10.765,10.635,10.665,71277.0
2015-12-09,10.685,10.83,10.63,10.685,50027.0
2015-12-10,10.655,10.775,10.63,10.715,24567.0
2015-12-11,10.635,10.64,10.5,10.505,110697.0
2015-12-14,10.49,10.52,10.385,10.465,92251.0
2015-12-15,10.505,10.66,10.505,10.65,112857.0
2015-12-16,10.67,10.845,10.65,10.845,17013.0
2015-12-17,10.77,10.77,10.65,10.655,35706.0
2015-12-18,10.635,10.72,10.63,10.68,25861.0
2015-12-21,10.71,10.765,10.625,10.64,236400.0
2015-12-22,10.65,10.705,10.6,10.685,323404.0
2015-12-23,10.74,10.96,10.74,10.94,75226.0
2015-12-24,10.965,10.99,10.91,10.975,32211.0
2015-12-29,11.025,11.03,10.94,10.955,151176.0
2015-12-30,10.94,10.98,10.845,10.85,104069.0
2015-12-31,10.82,10.825,10.76,10.795,11289.0
2016-01-04,10.73,10.78,10.62,10.765,50943.0
2016-01-05,10.765,10.77,10.68,10.735,25982.0
2016-01-06,10.625,10.65,10.55,10.565,128113.0
2016-01-07,10.455,10.455,10.245,10.25,99119.0
2016-01-08,10.33,10.38,10.235,10.33,115337.0
2016-01-11,10.3,10.345,10.16,10.235,142083.0
2016-01-12,10.29,10.36,10.09,10.235,42492.0
2016-01-13,10.335,10.415,10.135,10.135,69144.0
2016-01-14,10.155,10.32,10.055,10.305,65499.0
2016-01-15,10.06,10.1,9.985,10.1,52023.0
2016-01-18,10.03,10.06,9.91,9.93,57913.0
2016-01-19,10.05,10.13,9.98,10.055,39177.0
2016-01-20,9.925,10.035,9.655,9.965,56623.0
2016-01-21,9.975,10.19,9.905,10.165,35823.0
2016-01-22,10.4,10.54,10.38,10.52,95388.0
2016-01-25,10.495,10.505,10.2,10.22,54956.0
2016-01-26,10.295,10.44,10.26,10.4,26311.0
2016-01-27,10.39,10.585,10.35,10.47,45591.0
2016-01-28,10.615,10.785,10.56,10.78,91860.0
2016-01-29,10.855,10.935,10.79,10.92,68169.0
2016-02-01,10.905,10.905,10.735,10.78,98571.0
2016-02-02,10.665,10.665,10.525,10.595,59967.0
2016-02-03,10.675,10.8,10.51,10.79,147349.0
2016-02-04,10.8,10.935,10.8,10.89,46323.0
2016-02-05,10.905,10.92,10.81,10.895,34666.0
2016-02-08,10.825,10.835,10.67,10.705,76735.0
2016-02-09,10.615,10.615,10.39,10.47,81453.0
2016-02-10,10.485,10.535,10.325,10.335,46735.0
2016-02-11,10.17,10.305,10.165,10.275,318910.0
2016-02-12,10.38,10.485,10.375,10.445,105570.0
2016-02-16,10.595,10.625,10.48,10.605,101588.0
2016-02-17,10.72,10.97,10.685,10.965,49082.0
2016-02-18,11.025,11.025,10.91,11.0,30005.0
2016-02-19,10.89,10.935,10.845,10.895,37630.0
2016-02-22,11.045,11.105,10.995,11.005,84291.0
2016-02-23,10.99,11.05,10.86,10.875,51996.0
2016-02-24,10.765,10.915,10.66,10.885,30002.0
2016-02-25,10.895,10.915,10.765,10.875,50782.0
2016-02-26,10.975,11.025,10.93,10.95,31324.0
2016-02-29,10.99,11.055,10.95,10.98,30356.0
2016-03-01,11.1,11.2,11.07,11.16,67866.0
2016-03-02,11.15,11.26,11.095,11.255,75486.0
2016-03-03,11.29,11.36,11.275,11.345,40521.0
2016-03-04,11.415,11.5,11.37,11.47,169182.0
2016-03-07,11.51,11.665,11.5,11.575,74357.0
2016-03-08,11.57,11.57,11.445,11.5,73711.0
2016-03-09,11.585,11.625,11.545,11.56,36688.0
2016-03-10,11.59,11.605,11.43,11.49,88179.0
2016-03-11,11.595,11.615,11.55,11.595,57482.0
2016-03-14,11.56,11.565,11.49,11.56,24557.0
2016-03-15,11.515,11.54,11.45,11.535,25633.0
2016-03-16,11.58,11.635,11.57,11.585,48772.0
2016-03-17,11.655,11.82,11.655,11.775,106237.0
2016-03-18,11.77,11.785,11.67,11.675,63015.0
2016-03-21,11.68,11.72,11.65,11.7,57374.0
2016-03-22,11.685,11.745,11.65,11.695,32818.0
2016-03-23,11.71,11.71,11.575,11.58,128651.0
2016-03-24,11.495,11.545,11.445,11.54,60787.0
2016-03-28,11.56,11.58,11.495,11.58,54727.0
2016-03-29,11.53,11.61,11.495,11.595,63900.0
2016-03-30,11.68,11.775,11.67,11.7,56124.0
2016-03-31,11.705,11.745,11.7,11.705,73203.0
2016-04-01,11.635,11.635,11.57,11.635,54412.0
2016-04-04,11.695,11.695,11.55,11.555,79219.0
2016-04-05,11.515,11.52,11.475,11.5,49577.0
2016-04-06,11.53,11.555,11.48,11.55,53977.0
2016-04-07,11.525,11.525,11.455,11.49,85877.0
2016-04-08,11.56,11.635,11.56,11.6,69779.0
2016-04-11,11.63,11.675,11.605,11.605,43762.0
2016-04-12,11.635,11.76,11.62,11.71,53306.0
2016-04-13,11.755,11.835,11.755,11.81,112300.0
2016-04-14,11.83,11.835,11.77,11.795,66986.0
2016-04-15,11.755,11.755,11.71,11.735,68397.0
2016-04-18,11.61,11.85,11.61,11.83,85116.0
2016-04-19,11.88,12.0,11.86,11.985,104963.0
2016-04-20,12.025,12.085,11.99,12.04,87549.0
2016-04-21,12.075,12.08,12.01,12.03,37281.0
2016-04-22,12.035,12.09,12.03,12.06,56296.0
2016-04-25,12.04,12.04,11.95,11.975,101792.0
2016-04-26,12.03,12.075,12.005,12.005,48971.0
2016-04-27,12.05,12.13,12.03,12.11,44914.0
2016-04-28,12.06,12.155,12.005,12.08,94447.0
2016-04-29,12.08,12.115,12.035,12.06,38030.0
2016-05-02,12.115,12.115,11.99,12.025,81316.0
2016-05-03,11.94,11.95,11.8,11.86,125311.0
2016-05-04,11.84,11.875,11.775,11.83,48985.0
2016-05-05,11.885,11.925,11.81,11.835,71634.0
2016-05-06,11.8,11.885,11.8,11.855,22102.0
2016-05-09,11.835,11.835,11.755,11.785,44382.0
2016-05-10,11.815,11.95,11.815,11.93,44631.0
2016-05-11,11.915,12.015,11.915,12.0,40949.0
2016-05-12,12.06,12.105,11.96,12.035,42053.0
2016-05-13,12.03,12.075,11.985,12.005,116584.0
2016-05-16,12.065,12.15,12.055,12.125,96347.0
2016-05-17,12.13,12.2,12.11,12.135,113433.0
2016-05-18,12.105,12.15,12.05,12.075,225046.0
2016-05-19,12.025,12.065,11.95,12.06,64319.0
2016-05-20,12.09,12.185,12.09,12.165,83422.0
2016-05-24,12.225,12.24,12.175,12.21,49467.0
2016-05-25,12.26,12.35,12.24,12.33,61838.0
2016-05-26,12.38,12.38,12.3,12.305,69838.0
2016-05-27,12.31,12.36,12.3,12.345,74656.0
2016-05-30,12.375,12.375,12.305,12.32,43445.0
2016-05-31,12.325,12.36,12.28,12.3,38185.0
2016-06-01,12.24,12.32,12.21,12.32,26871.0
2016-06-02,12.29,12.385,12.28,12.375,26989.0
2016-06-03,12.375,12.43,12.33,12.42,39688.0
2016-06-06,12.475,12.56,12.455,12.55,62172.0
2016-06-07,12.585,12.65,12.575,12.64,65786.0
2016-06-08,12.705,12.715,12.56,12.57,81419.0
2016-06-09,12.52,12.53,12.48,12.505,73789.0
2016-06-10,12.43,12.45,12.31,12.335,87281.0
2016-06-13,12.285,12.38,12.28,12.33,46498.0
2016-06-14,12.32,12.35,12.23,12.265,37167.0
2016-06-15,12.255,12.35,12.255,12.275,47817.0
2016-06-16,12.205,12.24,12.13,12.215,93483.0
2016-06-17,12.25,12.3,12.225,12.23,37551.0
2016-06-20,12.355,12.38,12.305,12.31,62587.0
2016-06-21,12.33,12.385,12.275,12.37,32036.0
2016-06-22,12.375,12.395,12.33,12.33,61927.0
2016-06-23,12.42,12.455,12.41,12.43,39876.0
2016-06-24,12.045,12.32,12.045,12.235,56563.0
2016-06-27,12.135,12.14,11.99,12.06,141973.0
2016-06-28,12.185,12.25,12.175,12.21,50127.0
2016-06-29,12.33,12.36,12.3,12.35,42666.0
2016-06-30,12.355,12.405,12.285,12.355,58391.0
2016-07-04,12.495,12.505,12.455,12.495,190623.0
2016-07-05,12.45,12.47,12.405,12.465,212763.0
2016-07-06,12.43,12.48,12.355,12.475,27674.0
2016-07-07,12.515,12.525,12.4,12.43,21352.0
2016-07-08,12.48,12.54,12.455,12.455,184713.0
2016-07-11,12.505,12.575,12.49,12.525,83071.0
2016-07-12,12.6,12.65,12.59,12.64,74528.0
2016-07-13,12.665,12.69,12.59,12.665,63244.0
2016-07-14,12.74,12.74,12.685,12.69,82296.0
2016-07-15,12.725,12.725,12.665,12.675,32758.0
2016-07-18,12.67,12.7,12.665,12.695,47165.0
2016-07-19,12.67,12.71,12.65,12.67,28171.0
2016-07-20,12.675,12.755,12.67,12.715,48721.0
2016-07-21,12.725,12.79,12.725,12.77,24198.0
2016-07-22,12.795,12.81,12.77,12.805,82448.0
2016-07-25,12.805,12.81,12.75,12.775,73406.0
2016-07-26,12.77,12.815,12.745,12.805,46743.0
2016-07-27,12.795,12.815,12.685,12.715,33255.0
2016-07-28,12.7,12.7,12.655,12.695,39970.0
2016-07-29,12.665,12.74,12.625,12.735,42230.0
2016-08-02,12.65,12.675,12.59,12.64,77717.0
2016-08-03,12.63,12.655,12.62,12.65,64628.0
2016-08-04,12.65,12.685,12.615,12.665,20186.0
2016-08-05,12.715,12.82,12.715,12.795,56515.0
2016-08-08,12.86,12.925,12.84,12.91,29494.0
2016-08-09,12.91,12.96,12.91,12.925,49610.0
2016-08-10,12.95,12.95,12.88,12.89,62886.0
2016-08-11,12.95,12.95,12.915,12.935,52715.0
2016-08-12,12.93,12.93,12.86,12.865,33740.0
2016-08-15,12.905,12.935,12.89,12.935,37234.0
2016-08-16,12.925,12.925,12.835,12.845,33747.0
2016-08-17,12.835,12.84,12.765,12.83,17493.0
2016-08-18,12.835,12.835,12.79,12.815,31666.0
2016-08-19,12.83,12.83,12.785,12.83,64590.0
2016-08-22,12.79,12.925,12.775,12.915,61451.0
2016-08-23,12.95,12.975,12.935,12.975,37752.0
2016-08-24,12.975,12.99,12.93,12.935,45422.0
2016-08-25,12.93,12.95,12.895,12.895,31667.0
2016-08-26,12.91,12.975,12.86,12.88,39727.0
2016-08-29,12.895,12.92,12.88,12.89,17713.0
2016-08-30,12.905,13.05,12.905,13.01,232364.0
2016-08-31,13.0,13.02,12.915,13.005,41941.0
2016-09-01,12.98,13.045,12.955,13.025,64003.0
2016-09-02,13.075,13.145,13.075,13.125,34860.0
2016-09-06,13.14,13.14,13.06,13.085,32569.0
2016-09-07,13.1,13.105,13.055,13.06,38053.0
2016-09-08,13.115,13.15,13.085,13.125,33738.0
2016-09-09,13.1,13.1,12.94,12.975,65382.0
2016-09-12,12.955,12.985,12.895,12.955,54712.0
2016-09-13,12.89,12.89,12.73,12.745,112903.0
2016-09-14,12.74,12.815,12.73,12.75,35939.0
2016-09-15,12.78,12.89,12.765,12.865,45177.0
2016-09-16,12.855,12.86,12.8,12.845,47002.0
2016-09-19,12.89,12.915,12.865,12.895,47914.0
2016-09-20,12.915,12.965,12.915,12.95,54315.0
2016-09-21,12.98,13.03,12.965,13.02,38259.0
2016-09-22,13.075,13.115,13.075,13.11,37589.0
2016-09-23,13.095,13.095,13.03,13.035,52581.0
2016-09-26,13.01,13.01,12.96,12.98,38967.0
2016-09-27,12.955,12.98,12.91,12.955,25517.0
2016-09-28,13.005,13.08,12.995,13.07,26236.0
2016-09-29,13.08,13.14,13.065,13.07,38498.0
2016-09-30,13.145,13.145,13.075,13.09,44757.0
2016-10-03,13.075,13.075,13.01,13.03,53999.0
2016-10-04,13.045,13.07,12.91,12.95,34696.0
2016-10-05,12.995,13.025,12.96,12.965,30771.0
2016-10-06,12.975,13.005,12.955,12.995,24563.0
2016-10-07,12.975,12.975,12.925,12.94,16297.0
2016-10-11,12.975,12.98,12.925,12.93,52565.0
2016-10-12,12.925,13.005,12.915,13.0,40458.0
2016-10-13,12.94,13.05,12.91,13.045,37740.0
2016-10-14,13.07,13.115,13.01,13.025,28385.0
2016-10-17,13.025,13.035,12.985,13.005,64619.0
2016-10-18,13.065,13.135,13.045,13.125,45459.0
2016-10-19,13.135,13.215,13.12,13.185,107585.0
2016-10-20,13.18,13.205,13.165,13.195,41071.0
2016-10-21,13.195,13.28,13.19,13.26,130076.0
2016-10-24,13.29,13.305,13.245,13.295,56318.0
2016-10-25,13.305,13.305,13.215,13.22,54693.0
2016-10-26,13.17,13.23,13.15,13.175,40604.0
2016-10-27,13.225,13.225,13.18,13.18,37650.0
2016-10-28,13.18,13.205,13.145,13.145,25245.0
2016-10-31,13.1,13.175,13.1,13.13,78511.0
2016-11-01,13.15,13.15,13.0,13.055,60398.0
2016-11-02,12.99,13.01,12.875,12.885,54985.0
2016-11-03,12.86,12.9,12.825,12.835,75302.0
2016-11-04,12.795,12.85,12.78,12.81,83587.0
2016-11-07,12.905,12.985,12.895,12.97,76900.0
2016-11-08,12.965,13.04,12.955,13.02,78421.0
2016-11-09,12.885,13.085,12.885,13.035,86308.0
2016-11-10,13.1,13.15,13.06,13.06,66462.0
2016-11-11,13.045,13.065,12.92,12.97,43089.0
2016-11-14,12.995,13.0,12.925,12.955,39249.0
2016-11-15,13.015,13.04,12.955,13.035,48084.0
2016-11-16,13.0,13.035,12.99,13.035,27227.0
2016-11-17,13.065,13.17,13.035,13.155,30076.0
2016-11-18,13.13,13.2,13.13,13.195,29789.0
2016-11-21,13.24,13.335,13.24,13.32,18268.0
2016-11-22,13.355,13.36,13.305,13.33,48616.0
2016-11-23,13.315,13.375,13.295,13.33,56174.0
2016-11-24,13.33,13.37,13.33,13.34,42778.0
2016-11-25,13.33,13.375,13.33,13.36,38477.0
2016-11-28,13.37,13.37,13.3,13.305,55572.0
2016-11-29,13.3,13.33,13.28,13.33,51228.0
2016-11-30,13.415,13.42,13.37,13.39,50804.0
2016-12-01,13.455,13.455,13.33,13.33,52022.0
2016-12-02,13.34,13.385,13.315,13.365,28382.0
2016-12-05,13.415,13.43,13.39,13.41,84030.0
2016-12-06,13.435,13.485,13.41,13.475,26872.0
2016-12-07,13.48,13.6,13.465,13.595,85617.0
2016-12-08,13.62,13.71,13.6,13.705,81442.0
2016-12-09,13.725,13.79,13.715,13.775,87493.0
2016-12-12,13.805,13.805,13.745,13.745,66458.0
2016-12-13,13.76,13.825,13.75,13.805,49249.0
2016-12-14,13.78,13.795,13.69,13.7,53640.0
2016-12-15,13.7,13.8,13.7,13.745,43192.0
2016-12-16,13.775,13.8,13.76,13.795,64995.0
2016-12-19,13.8,13.825,13.775,13.805,33737.0
2016-12-20,13.84,13.84,13.77,13.78,114405.0
2016-12-21,13.79,13.825,13.79,13.815,67798.0
2016-12-22,13.835,13.88,13.82,13.87,78660.0
2016-12-23,13.865,13.89,13.865,13.87,31373.0
2016-12-28,13.9,13.9,13.835,13.845,38927.0
2016-12-29,13.85,13.88,13.845,13.875,12677.0
2016-12-30,13.89,13.895,13.825,13.835,14572.0
2017-01-03,13.88,13.925,13.83,13.875,132554.0
2017-01-04,13.91,13.965,13.87,13.955,66193.0
2017-01-05,13.965,14.0,13.955,13.99,63637.0
2017-01-06,14.0,14.01,13.955,13.98,60048.0
2017-01-09,13.96,13.96,13.88,13.915,73403.0
2017-01-10,13.94,13.94,13.88,13.895,36698.0
2017-01-11,13.92,13.945,13.87,13.94,28630.0
2017-01-12,13.94,13.94,13.855,13.895,40833.0
2017-01-13,13.91,13.945,13.88,13.925,57511.0
2017-01-16,13.96,13.96,13.9,13.935,43157.0
2017-01-17,13.96,13.96,13.9,13.915,38217.0
2017-01-18,13.895,13.92,13.835,13.85,47084.0
2017-01-19,13.87,13.895,13.845,13.87,24762.0
2017-01-20,13.88,13.98,13.875,13.925,42929.0
2017-01-23,13.92,13.92,13.815,13.87,46012.0
2017-01-24,13.885,14.02,13.87,14.02,40929.0
2017-01-25,14.04,14.105,14.04,14.06,55941.0
2017-01-26,14.065,14.065,14.03,14.045,27881.0
2017-01-27,14.065,14.08,13.97,13.99,26040.0
2017-01-30,13.99,13.99,13.835,13.855,78342.0
2017-01-31,13.84,13.855,13.775,13.84,45094.0
2017-02-01,13.88,13.88,13.775,13.825,40889.0
2017-02-02,13.835,13.865,13.81,13.855,59529.0
2017-02-03,13.91,13.98,13.89,13.955,48660.0
2017-02-06,13.975,13.975,13.9,13.92,32408.0
2017-02-07,13.93,13.95,13.9,13.93,37241.0
2017-02-08,13.93,13.995,13.865,13.99,66955.0
2017-02-09,14.01,14.055,14.0,14.01,108803.0
2017-02-10,14.045,14.085,14.04,14.085,96681.0
2017-02-13,14.09,14.125,14.085,14.11,51482.0
2017-02-14,14.145,14.145,14.075,14.11,53369.0
2017-02-15,14.11,14.165,14.11,14.155,72780.0
2017-02-16,14.19,14.22,14.17,14.215,52507.0
2017-02-17,14.21,14.245,14.165,14.24,75073.0
2017-02-21,14.255,14.31,14.245,14.265,158912.0
2017-02-22,14.27,14.285,14.245,14.25,47216.0
2017-02-23,14.305,14.305,14.24,14.24,72332.0
2017-02-24,14.22,14.225,14.055,14.09,88837.0
2017-02-27,14.1,14.1,13.99,14.09,64921.0
2017-02-28,14.025,14.055,14.015,14.025,52312.0
2017-03-01,14.11,14.135,14.065,14.11,54014.0
2017-03-02,14.115,14.145,14.09,14.11,52795.0
2017-03-03,14.115,14.12,14.08,14.08,60446.0
2017-03-06,14.065,14.145,14.03,14.14,98457.0
2017-03-07,14.16,14.195,14.14,14.16,71199.0
2017-03-08,14.16,14.195,14.055,14.065,72230.0
2017-03-09,14.065,14.095,13.98,14.045,89754.0
2017-03-10,14.08,14.095,14.045,14.08,40495.0
2017-03-13,14.115,14.13,14.08,14.1,55653.0
2017-03-14,14.075,14.075,13.99,14.01,46669.0
2017-03-15,14.015,14.065,14.015,14.055,82350.0
2017-03-16,14.09,14.14,14.075,14.11,61000.0
2017-03-17,14.09,14.155,14.07,14.07,36870.0
2017-03-20,14.075,14.09,13.97,14.005,69530.0
2017-03-21,14.005,14.07,13.905,13.94,86720.0
2017-03-22,13.9,13.99,13.86,13.98,59928.0
2017-03-23,13.98,14.11,13.97,14.075,72389.0
2017-03-24,14.12,14.13,14.08,14.08,45097.0
2017-03-27,14.04,14.13,14.0,14.12,63505.0
2017-03-28,14.13,14.205,14.13,14.19,79627.0
2017-03-29,14.215,14.23,14.155,14.23,46986.0
2017-03-30,14.25,14.25,14.15,14.15,48173.0
2017-03-31,14.17,14.19,14.15,14.17,45062.0
2017-04-03,14.185,14.21,14.075,14.155,42961.0
2017-04-04,14.13,14.255,14.13,14.25,47935.0
2017-04-05,14.295,14.315,14.23,14.23,61790.0
2017-04-06,14.275,14.315,14.25,14.3,40054.0
2017-04-07,14.28,14.34,14.26,14.315,46458.0
2017-04-10,14.315,14.38,14.29,14.355,249019.0
2017-04-11,14.345,14.355,14.255,14.325,65435.0
2017-04-12,14.34,14.355,14.315,14.325,44227.0
2017-04-13,14.315,14.315,14.22,14.23,44042.0
2017-04-17,14.23,14.325,14.23,14.325,68652.0
2017-04-18,14.29,14.305,14.205,14.275,50080.0
2017-04-19,14.325,14.325,14.23,14.23,47701.0
2017-04-20,14.25,14.305,14.235,14.28,117417.0
2017-04-21,14.295,14.31,14.255,14.275,147028.0
2017-04-24,14.345,14.37,14.325,14.345,53066.0
2017-04-25,14.38,14.43,14.37,14.405,89661.0
2017-04-26,14.39,14.39,14.3,14.31,46825.0
2017-04-27,14.305,14.305,14.13,14.19,88078.0
2017-04-28,14.21,14.235,14.15,14.22,29849.0
2017-05-01,14.26,14.275,14.235,14.24,39686.0
2017-05-02,14.255,14.32,14.24,14.305,41159.0
2017-05-03,14.305,14.325,14.24,14.26,91519.0
2017-05-04,14.26,14.26,14.115,14.13,40179.0
2017-05-05,14.15,14.275,14.15,14.275,29347.0
2017-05-08,14.3,14.36,14.295,14.36,57802.0
2017-05-09,14.36,14.36,14.245,14.28,71545.0
2017-05-10,14.3,14.31,14.255,14.305,46238.0
2017-05-11,14.255,14.275,14.13,14.14,101343.0
2017-05-12,14.16,14.16,14.105,14.13,43036.0
2017-05-15,14.17,14.22,14.155,14.18,54200.0
2017-05-16,14.215,14.225,14.095,14.115,54276.0
2017-05-17,14.085,14.09,13.92,13.92,93072.0
2017-05-18,13.88,13.955,13.83,13.925,92805.0
2017-05-19,13.96,14.09,13.955,14.075,25339.0
2017-05-23,14.155,14.16,14.115,14.135,98296.0
2017-05-24,14.12,14.12,14.03,14.09,76890.0
2017-05-25,14.115,14.145,14.01,14.055,35570.0
2017-05-26,14.07,14.07,14.005,14.005,36957.0
2017-05-29,14.035,14.055,14.03,14.035,41901.0
2017-05-30,14.015,14.05,13.975,13.985,32932.0
2017-05-31,14.03,14.03,13.925,13.985,50683.0
2017-06-01,14.035,14.12,14.01,14.11,43713.0
2017-06-02,14.11,14.12,14.075,14.11,29454.0
2017-06-05,14.1,14.1,14.025,14.095,56643.0
2017-06-06,14.07,14.1,14.03,14.1,47538.0
2017-06-07,14.075,14.12,14.01,14.03,47736.0
2017-06-08,14.015,14.06,14.005,14.045,29690.0
2017-06-09,14.08,14.16,14.08,14.145,29515.0
2017-06-12,14.16,14.235,14.08,14.09,36315.0
2017-06-13,14.13,14.13,14.075,14.11,38488.0
2017-06-14,14.12,14.12,14.015,14.015,18244.0
2017-06-15,13.975,14.01,13.94,14.005,53057.0
2017-06-16,14.005,14.07,13.975,14.055,25269.0
2017-06-19,14.115,14.175,14.1,14.135,31397.0
2017-06-20,14.11,14.11,13.995,14.005,51364.0
2017-06-21,14.025,14.055,13.95,13.955,32384.0
2017-06-22,13.955,14.055,13.95,14.03,52508.0
2017-06-23,14.015,14.105,14.0,14.095,42320.0
2017-06-26,14.115,14.125,14.04,14.085,18577.0
2017-06-27,14.085,14.12,14.065,14.095,15310.0
2017-06-28,14.115,14.18,14.095,14.175,45450.0
2017-06-29,14.18,14.18,14.01,14.04,66475.0
2017-06-30,14.06,14.08,13.955,14.0,37666.0
2017-07-04,14.05,14.1,13.975,14.01,28601.0
2017-07-05,14.03,14.04,13.94,14.03,27672.0
2017-07-06,13.975,14.03,13.955,13.975,41170.0
2017-07-07,13.98,13.98,13.845,13.93,44629.0
2017-07-10,13.955,14.015,13.935,13.995,24895.0
2017-07-11,13.995,13.995,13.925,13.95,34593.0
2017-07-12,14.01,14.08,13.995,14.02,30307.0
2017-07-13,14.05,14.05,13.975,13.99,26911.0
2017-07-14,14.03,14.075,13.99,14.075,37312.0
2017-07-17,14.095,14.095,14.035,14.035,27201.0
2017-07-18,14.055,14.055,13.96,14.02,45572.0
2017-07-19,14.02,14.135,14.015,14.115,29991.0
2017-07-20,14.145,14.185,14.115,14.165,31538.0
2017-07-21,14.12,14.135,14.055,14.065,54622.0
2017-07-24,14.085,14.1,14.025,14.05,23667.0
2017-07-25,14.07,14.145,14.06,14.08,22907.0
2017-07-26,14.085,14.11,14.03,14.03,34427.0
2017-07-27,14.03,14.08,13.98,14.05,24671.0
2017-07-28,14.025,14.025,13.965,14.0,26997.0
2017-07-31,14.02,14.06,14.0,14.025,18664.0
2017-08-01,14.045,14.09,13.935,14.08,60591.0
2017-08-02,14.08,14.125,14.05,14.11,31206.0
2017-08-03,14.145,14.145,14.04,14.05,69864.0
2017-08-04,14.11,14.11,14.08,14.09,38915.0
2017-08-08,14.09,14.12,14.03,14.05,28462.0
2017-08-09,14.06,14.06,13.995,13.995,24395.0
2017-08-10,14.0,14.0,13.845,13.855,74266.0
2017-08-11,13.82,13.86,13.795,13.815,57307.0
2017-08-14,13.9,13.965,13.895,13.915,46901.0
2017-08-15,13.94,13.94,13.875,13.895,22393.0
2017-08-16,13.935,13.94,13.865,13.88,23776.0
2017-08-17,13.865,13.88,13.82,13.82,30723.0
2017-08-18,13.86,13.86,13.74,13.78,98080.0
2017-08-21,13.79,13.795,13.76,13.78,32267.0
2017-08-22,13.81,13.83,13.795,13.815,22062.0
2017-08-23,13.78,13.915,13.78,13.905,85922.0
2017-08-24,13.93,13.93,13.865,13.87,27760.0
2017-08-25,13.9,13.905,13.86,13.86,32457.0
2017-08-28,13.87,13.87,13.79,13.8,24447.0
2017-08-29,13.78,13.81,13.71,13.805,42571.0
2017-08-30,13.825,13.9,13.805,13.87,37139.0
2017-08-31,13.9,13.925,13.865,13.91,27139.0
2017-09-01,13.93,13.93,13.89,13.92,21703.0
2017-09-05,13.89,13.92,13.76,13.81,21504.0
2017-09-06,13.83,13.885,13.81,13.81,10712.0
2017-09-07,13.805,13.825,13.765,13.77,23353.0
2017-09-08,13.785,13.785,13.74,13.75,23083.0
2017-09-11,13.8,13.84,13.8,13.825,28287.0
2017-09-12,13.87,13.9,13.84,13.88,16148.0
2017-09-13,13.91,13.91,13.88,13.89,40969.0
2017-09-14,13.925,13.94,13.9,13.93,23596.0
2017-09-15,13.91,13.945,13.905,13.91,61934.0
2017-09-18,13.97,14.0,13.94,13.99,49549.0
2017-09-19,14.0,14.085,13.99,14.065,47123.0
2017-09-20,14.085,14.125,14.075,14.105,30320.0
2017-09-21,14.11,14.19,14.105,14.175,45524.0
2017-09-22,14.165,14.185,14.135,14.155,31996.0
2017-09-25,14.19,14.27,14.18,14.26,81452.0
2017-09-26,14.27,14.27,14.215,14.235,19056.0
2017-09-27,14.255,14.315,14.255,14.31,29064.0
2017-09-28,14.33,14.38,14.32,14.375,36213.0
2017-09-29,14.395,14.4,14.37,14.37,31967.0
2017-10-02,14.375,14.415,14.37,14.41,56048.0
2017-10-03,14.42,14.47,14.415,14.44,61090.0
2017-10-04,14.46,14.46,14.43,14.435,109645.0
2017-10-05,14.45,14.48,14.44,14.46,23678.0
2017-10-06,14.435,14.435,14.38,14.42,77146.0
2017-10-10,14.42,14.475,14.415,14.47,51511.0
2017-10-11,14.46,14.515,14.455,14.51,30896.0
2017-10-12,14.495,14.495,14.45,14.455,38914.0
2017-10-13,14.48,14.535,14.475,14.5,45647.0
2017-10-16,14.52,14.54,14.5,14.51,34719.0
2017-10-17,14.52,14.535,14.495,14.51,36248.0
2017-10-18,14.52,14.52,14.44,14.44,62622.0
2017-10-19,14.395,14.45,14.39,14.45,40162.0
2017-10-20,14.46,14.495,14.44,14.45,70799.0
2017-10-23,14.495,14.495,14.46,14.47,25797.0
2017-10-24,14.48,14.52,14.475,14.495,47071.0
2017-10-25,14.495,14.5,14.415,14.45,37874.0
2017-10-26,14.47,14.495,14.45,14.48,41355.0
2017-10-27,14.495,14.555,14.46,14.555,66979.0
2017-10-30,14.575,14.645,14.55,14.625,74279.0
2017-10-31,14.65,14.705,14.645,14.675,83600.0
2017-11-01,14.695,14.735,14.685,14.705,28437.0
2017-11-02,14.695,14.705,14.615,14.645,44079.0
2017-11-03,14.645,14.69,14.63,14.675,48828.0
2017-11-06,14.71,14.755,14.69,14.745,56703.0
2017-11-07,14.765,14.805,14.745,14.805,38266.0
2017-11-08,14.77,14.79,14.75,14.765,28754.0
2017-11-09,14.735,14.755,14.705,14.755,25359.0
2017-11-10,14.735,14.765,14.685,14.715,22319.0
2017-11-13,14.685,14.71,14.665,14.695,39428.0
2017-11-14,14.665,14.665,14.59,14.595,18882.0
2017-11-15,14.55,14.565,14.51,14.54,41372.0
2017-11-16,14.55,14.615,14.54,14.595,67700.0
2017-11-17,14.615,14.645,14.615,14.635,40127.0
2017-11-20,14.625,14.69,14.625,14.665,64264.0
2017-11-21,14.695,14.755,14.695,14.715,40968.0
2017-11-22,14.755,14.765,14.695,14.71,39226.0
2017-11-23,14.71,14.725,14.695,14.715,19723.0
2017-11-24,14.73,14.77,14.73,14.755,67241.0
2017-11-27,14.77,14.77,14.685,14.685,71027.0
2017-11-28,14.685,14.705,14.65,14.67,39354.0
2017-11-29,14.695,14.695,14.61,14.625,43272.0
2017-11-30,14.69,14.79,14.69,14.79,64526.0
2017-12-01,14.785,14.805,14.715,14.775,53827.0
2017-12-04,14.805,14.805,14.705,14.725,29403.0
2017-12-05,14.69,14.715,14.655,14.67,42066.0
2017-12-06,14.635,14.725,14.635,14.69,24100.0
2017-12-07,14.695,14.755,14.685,14.75,20635.0
2017-12-08,14.77,14.81,14.75,14.805,32279.0
2017-12-11,14.82,14.85,14.805,14.825,34183.0
2017-12-12,14.86,14.87,14.845,14.85,30936.0
2017-12-13,14.865,14.905,14.85,14.86,82191.0
2017-12-14,14.85,14.88,14.79,14.79,69930.0
2017-12-15,14.84,14.845,14.785,14.785,42784.0
2017-12-18,14.81,14.88,14.81,14.82,139351.0
2017-12-19,14.85,14.85,14.785,14.79,49484.0
2017-12-20,14.82,14.82,14.745,14.775,88555.0
2017-12-21,14.775,14.8,14.735,14.785,45723.0
2017-12-22,14.79,14.8,14.765,14.765,26475.0
2017-12-27,14.77,14.805,14.765,14.8,27697.0
2017-12-28,14.79,14.825,14.75,14.81,108356.0
2017-12-29,14.825,14.84,14.78,14.84,37828.0
2018-01-02,14.86,14.9,14.82,14.88,42618.0
2018-01-03,14.88,14.935,14.88,14.915,52214.0
2018-01-04,14.935,14.935,14.885,14.92,50011.0
2018-01-05,14.925,14.925,14.83,14.885,74139.0
2018-01-08,14.87,14.885,14.82,14.86,42297.0
2018-01-09,14.9,14.9,14.845,14.87,33900.0
2018-01-10,14.86,14.865,14.74,14.765,68333.0
2018-01-11,14.82,14.82,14.73,14.77,72175.0
2018-01-12,14.785,14.805,14.76,14.77,55889.0
2018-01-15,14.785,14.82,14.77,14.81,34039.0
2018-01-16,14.81,14.825,14.75,14.76,73898.0
2018-01-17,14.78,14.805,14.75,14.79,58822.0
2018-01-18,14.805,14.805,14.745,14.75,49391.0
2018-01-19,14.765,14.805,14.745,14.8,53813.0
2018-01-22,14.81,14.84,14.8,14.83,57251.0
2018-01-23,14.85,14.85,14.79,14.82,75830.0
2018-01-24,14.825,14.83,14.725,14.77,38677.0
2018-01-25,14.805,14.805,14.7,14.71,62058.0
2018-01-26,14.74,14.74,14.67,14.705,57161.0
2018-01-29,14.685,14.685,14.565,14.565,62168.0
2018-01-30,14.535,14.535,14.43,14.43,48784.0
2018-01-31,14.435,14.47,14.4,14.455,61934.0
2018-02-01,14.44,14.44,14.29,14.325,84100.0
2018-02-02,14.285,14.29,14.115,14.125,83687.0
2018-02-05,14.01,14.105,13.88,13.94,85742.0
2018-02-06,13.715,14.02,13.635,13.995,99164.0
2018-02-07,14.07,14.07,13.96,13.995,76809.0
2018-02-08,14.0,14.0,13.745,13.75,115880.0
2018-02-09,13.78,13.78,13.5,13.665,102368.0
2018-02-12,13.82,13.885,13.75,13.845,76650.0
2018-02-13,13.83,13.84,13.73,13.785,90111.0
2018-02-14,13.74,13.86,13.71,13.83,54433.0
2018-02-15,13.925,13.945,13.81,13.925,41817.0
2018-02-16,14.0,14.055,13.97,14.01,68171.0
2018-02-20,14.01,14.035,13.97,13.995,52706.0
2018-02-21,14.01,14.13,14.01,14.085,69372.0
2018-02-22,14.14,14.14,14.03,14.035,61413.0
2018-02-23,14.11,14.18,14.105,14.16,53854.0
2018-02-26,14.235,14.24,14.16,14.215,54103.0
2018-02-27,14.205,14.245,14.145,14.16,52849.0
2018-02-28,14.195,14.195,13.99,13.99,72883.0
2018-03-01,13.955,13.955,13.84,13.86,103993.0
2018-03-02,13.84,13.91,13.81,13.895,48774.0
2018-03-05,13.855,14.015,13.855,14.005,34786.0
2018-03-06,14.045,14.05,13.955,13.99,36266.0
2018-03-07,13.94,14.035,13.915,13.915,39591.0
2018-03-08,13.94,14.01,13.94,14.005,53253.0
2018-03-09,14.035,14.045,13.98,14.035,48084.0
2018-03-12,14.05,14.085,14.03,14.07,22922.0
2018-03-13,14.09,14.16,14.085,14.085,40520.0
2018-03-14,14.11,14.13,14.065,14.085,19921.0
2018-03-15,14.11,14.15,13.995,14.055,149658.0
2018-03-16,14.055,14.165,14.055,14.065,33876.0
2018-03-19,14.075,14.075,13.96,13.995,64320.0
2018-03-20,14.01,14.055,13.975,13.995,30788.0
2018-03-21,13.99,14.105,13.975,14.055,13717.0
2018-03-22,14.005,14.005,13.895,13.895,49083.0
2018-03-23,13.93,13.935,13.72,13.73,39002.0
2018-03-26,13.805,13.82,13.65,13.705,109424.0
2018-03-27,13.75,13.815,13.69,13.72,172746.0
2018-03-28,13.72,13.82,13.72,13.76,54046.0
2018-03-29,13.785,13.915,13.785,13.91,77837.0
2018-04-02,13.875,13.895,13.71,13.775,44518.0
2018-04-03,13.815,13.815,13.65,13.71,26967.0
2018-04-04,13.625,13.75,13.575,13.74,80530.0
2018-04-05,13.805,13.955,13.76,13.93,41344.0
2018-04-06,13.91,13.95,13.785,13.82,23281.0
2018-04-09,13.88,13.925,13.84,13.86,55812.0
2018-04-10,13.925,13.955,13.88,13.89,29153.0
2018-04-11,13.89,13.9,13.85,13.875,20915.0
2018-04-12,13.925,13.935,13.875,13.875,23457.0
2018-04-13,13.91,13.935,13.84,13.87,66299.0
2018-04-16,13.895,13.93,13.86,13.91,36206.0
2018-04-17,13.935,14.02,13.935,13.985,102162.0
2018-04-18,14.045,14.14,14.01,14.12,40156.0
2018-04-19,14.125,14.15,14.005,14.03,76374.0
2018-04-20,14.05,14.05,14.005,14.01,50091.0
2018-04-23,14.06,14.105,14.025,14.085,35302.0
2018-04-24,14.13,14.13,13.96,13.98,37084.0
2018-04-25,13.985,14.01,13.96,13.985,36181.0
2018-04-26,14.01,14.095,14.01,14.085,46632.0
2018-04-27,14.13,14.16,13.925,14.11,38928.0
2018-04-30,14.16,14.16,14.085,14.095,52058.0
2018-05-01,14.075,14.115,14.06,14.11,42201.0
2018-05-02,14.16,14.16,14.095,14.095,39259.0
2018-05-03,14.09,14.09,14.03,14.05,37023.0
2018-05-04,14.06,14.17,14.055,14.16,26305.0
2018-05-07,14.17,14.24,14.17,14.2,35221.0
2018-05-08,14.245,14.245,14.145,14.185,42087.0
2018-05-09,14.225,14.235,14.165,14.205,38268.0
2018-05-10,14.255,14.27,14.2,14.235,28123.0
2018-05-11,14.245,14.3,14.245,14.28,31665.0
2018-05-14,14.35,14.365,14.295,14.3,27969.0
2018-05-15,14.3,14.33,14.275,14.29,53034.0
2018-05-16,14.29,14.3,14.215,14.245,29681.0
2018-05-17,14.3,14.3,14.26,14.295,36047.0
2018-05-18,14.28,14.32,14.26,14.315,21079.0
2018-05-22,14.315,14.39,14.3,14.31,36942.0
2018-05-23,14.3,14.3,14.245,14.28,34580.0
2018-05-24,14.255,14.3,14.225,14.245,29603.0
2018-05-25,14.25,14.25,14.18,14.225,37205.0
2018-05-28,14.245,14.245,14.17,14.2,31470.0
2018-05-29,14.18,14.18,14.09,14.12,28132.0
2018-05-30,14.16,14.225,14.135,14.215,35972.0
2018-05-31,14.235,14.235,14.19,14.21,19133.0
2018-06-01,14.245,14.245,14.195,14.195,56430.0
2018-06-04,14.215,14.235,14.195,14.2,20600.0
2018-06-05,14.25,14.3,14.245,14.265,20405.0
2018-06-06,14.3,14.3,14.21,14.25,40012.0
2018-06-07,14.31,14.34,14.285,14.305,22599.0
2018-06-08,14.29,14.31,14.27,14.31,58110.0
2018-06-11,14.28,14.395,14.28,14.38,18583.0
2018-06-12,14.365,14.41,14.36,14.395,31069.0
2018-06-13,14.38,14.43,14.36,14.375,23715.0
2018-06-14,14.43,14.435,14.375,14.43,35664.0
2018-06-15,14.45,14.45,14.395,14.43,63033.0
2018-06-18,14.43,14.505,14.395,14.505,60804.0
2018-06-19,14.47,14.505,14.435,14.475,33761.0
2018-06-20,14.5,14.58,14.5,14.575,37539.0
2018-06-21,14.565,14.575,14.49,14.51,29626.0
2018-06-22,14.61,14.62,14.575,14.585,31963.0
2018-06-25,14.6,14.6,14.425,14.43,49885.0
2018-06-26,14.41,14.535,14.41,14.51,36477.0
2018-06-27,14.555,14.555,14.465,14.475,18690.0
2018-06-28,14.475,14.48,14.4,14.44,36543.0
2018-06-29,14.475,14.565,14.475,14.565,36069.0
2018-07-03,14.57,14.59,14.535,14.535,29212.0
2018-07-04,14.605,14.61,14.57,14.585,49981.0
2018-07-05,14.63,14.63,14.575,14.605,24448.0
2018-07-06,14.605,14.695,14.555,14.695,17607.0
2018-07-09,14.685,14.715,14.68,14.685,40901.0
2018-07-10,14.7,14.755,14.695,14.755,17889.0
2018-07-11,14.68,14.73,14.675,14.72,37056.0
2018-07-12,14.765,14.82,14.73,14.79,22433.0
2018-07-13,14.785,14.805,14.77,14.775,28604.0
2018-07-16,14.775,14.785,14.735,14.755,15730.0
2018-07-17,14.77,14.77,14.7,14.72,20686.0
2018-07-18,14.715,14.715,14.675,14.675,13833.0
2018-07-19,14.68,14.8,14.68,14.8,31249.0
2018-07-20,14.79,14.79,14.685,14.685,33874.0
2018-07-23,14.72,14.72,14.66,14.695,23755.0
2018-07-24,14.665,14.775,14.665,14.73,65905.0
2018-07-25,14.795,14.795,14.68,14.735,36343.0
2018-07-26,14.72,14.76,14.695,14.755,22113.0
2018-07-27,14.755,14.775,14.67,14.695,18546.0
2018-07-30,14.755,14.755,14.685,14.7,27236.0
2018-07-31,14.715,14.785,14.67,14.775,25885.0
2018-08-01,14.825,14.825,14.735,14.795,26535.0
2018-08-02,14.75,14.805,14.695,14.79,44483.0
2018-08-03,14.775,14.875,14.775,14.875,16483.0
2018-08-07,14.94,14.94,14.755,14.76,44700.0
2018-08-08,14.76,14.775,14.715,14.77,30429.0
2018-08-09,14.755,14.85,14.755,14.825,25586.0
2018-08-10,14.805,14.805,14.7,14.75,8911.0
2018-08-13,14.75,14.775,14.695,14.72,40435.0
2018-08-14,14.75,14.83,14.75,14.82,29335.0
2018-08-15,14.775,14.785,14.685,14.77,19887.0
2018-08-16,14.795,14.865,14.795,14.83,25060.0
2018-08-17,14.85,14.94,14.825,14.935,23329.0
2018-08-20,14.95,14.97,14.935,14.94,26211.0
2018-08-21,14.97,14.99,14.92,14.92,17912.0
2018-08-22,14.935,14.985,14.935,14.95,33913.0
2018-08-23,14.95,14.955,14.92,14.92,6264.0
2018-08-24,14.95,14.95,14.865,14.865,19884.0
2018-08-27,14.905,14.925,14.9,14.915,36139.0
2018-08-28,14.92,14.92,14.815,14.83,22783.0
2018-08-29,14.86,14.86,14.81,14.815,19718.0
2018-08-30,14.825,14.865,14.8,14.815,36884.0
2018-08-31,14.8,14.8,14.7,14.71,37275.0
2018-09-04,14.725,14.735,14.615,14.62,61534.0
2018-09-05,14.62,14.67,14.525,14.655,36296.0
2018-09-06,14.665,14.67,14.605,14.615,35616.0
2018-09-07,14.585,14.595,14.51,14.595,32352.0
2018-09-10,14.635,14.665,14.595,14.595,40131.0
2018-09-11,14.605,14.69,14.57,14.675,63640.0
2018-09-12,14.7,14.7,14.585,14.65,21672.0
2018-09-13,14.65,14.655,14.605,14.63,22247.0
2018-09-14,14.635,14.635,14.58,14.63,34555.0
2018-09-17,14.635,14.71,14.63,14.655,19975.0
2018-09-18,14.655,14.685,14.65,14.685,18415.0
2018-09-19,14.675,14.675,14.625,14.625,23688.0
2018-09-20,14.66,14.66,14.585,14.625,27950.0
2018-09-21,14.635,14.695,14.635,14.675,24482.0
2018-09-24,14.705,14.725,14.645,14.645,29394.0
2018-09-25,14.69,14.69,14.62,14.62,40022.0
2018-09-26,14.605,14.645,14.565,14.57,63833.0
2018-09-27,14.605,14.645,14.605,14.62,23698.0
2018-09-28,14.615,14.615,14.53,14.53,26445.0
2018-10-01,14.615,14.625,14.55,14.585,94294.0
2018-10-02,14.6,14.6,14.535,14.59,35092.0
2018-10-03,14.615,14.62,14.57,14.62,18833.0
2018-10-04,14.605,14.605,14.485,14.545,30549.0
2018-10-05,14.535,14.545,14.465,14.495,68838.0
2018-10-09,14.48,14.485,14.43,14.44,57885.0
2018-10-10,14.415,14.415,14.25,14.25,68146.0
2018-10-11,14.145,14.17,14.04,14.045,109584.0
2018-10-12,14.165,14.165,13.985,14.065,81521.0
2018-10-15,14.095,14.11,14.045,14.075,39258.0
2018-10-16,14.08,14.235,14.065,14.23,27978.0
2018-10-17,14.235,14.235,14.13,14.195,92695.0
2018-10-18,14.17,14.185,14.1,14.125,59840.0
2018-10-19,14.165,14.31,14.165,14.285,65941.0
2018-10-22,14.275,14.275,14.17,14.195,25759.0
2018-10-23,14.09,14.16,13.97,14.135,79686.0
2018-10-24,14.16,14.16,13.915,13.915,52093.0
2018-10-25,13.985,14.005,13.905,13.92,66908.0
2018-10-26,13.87,13.905,13.75,13.855,54597.0
2018-10-29,13.94,13.96,13.66,13.715,71214.0
2018-10-30,13.68,13.76,13.645,13.735,56032.0
2018-10-31,13.835,13.885,13.815,13.83,179998.0
2018-11-01,13.88,13.935,13.83,13.935,52821.0
2018-11-02,13.985,13.985,13.78,13.845,41545.0
2018-11-05,13.865,14.08,13.85,14.045,83004.0
2018-11-06,14.075,14.13,14.045,14.13,57610.0
2018-11-07,14.175,14.195,14.075,14.175,49985.0
2018-11-08,14.18,14.185,14.095,14.13,42655.0
2018-11-09,14.08,14.115,14.01,14.095,62331.0
2018-11-12,14.115,14.115,14.06,14.06,36152.0
2018-11-13,14.06,14.115,14.03,14.08,30982.0
2018-11-14,14.11,14.15,14.02,14.075,77827.0
2018-11-15,14.055,14.09,14.04,14.075,29431.0
2018-11-16,14.075,14.115,14.06,14.095,32524.0
2018-11-19,14.08,14.15,14.08,14.09,70115.0
2018-11-20,14.04,14.04,13.935,13.955,267356.0
2018-11-21,14.02,14.15,14.005,14.055,32518.0
2018-11-22,14.06,14.065,14.045,14.065,15870.0
2018-11-23,14.03,14.03,13.89,13.995,46520.0
2018-11-26,14.055,14.075,13.925,13.94,42795.0
2018-11-27,13.94,13.97,13.89,13.925,89959.0
2018-11-28,13.925,13.985,13.885,13.975,217393.0
2018-11-29,13.99,14.095,13.975,14.055,47400.0
2018-11-30,14.04,14.055,13.97,14.04,53263.0
2018-12-03,14.15,14.165,13.995,14.06,550968.0
2018-12-04,14.03,14.09,13.92,13.945,75141.0
2018-12-05,13.985,14.095,13.97,14.005,42908.0
2018-12-06,13.875,13.89,13.715,13.89,355268.0
2018-12-07,13.935,13.975,13.77,13.805,77478.0
2018-12-10,13.765,13.78,13.59,13.65,84684.0
2018-12-11,13.755,13.82,13.63,13.645,122041.0
2018-12-12,13.745,13.755,13.68,13.68,142273.0
2018-12-13,13.71,13.78,13.67,13.71,110683.0
2018-12-14,13.635,13.715,13.61,13.63,140107.0
2018-12-17,13.54,13.615,13.35,13.37,181412.0
2018-12-18,13.385,13.445,13.35,13.375,123417.0
2018-12-19,13.385,13.515,13.305,13.32,117015.0
2018-12-20,13.29,13.37,13.13,13.18,186384.0
2018-12-21,13.18,13.255,12.98,13.005,232785.0
2018-12-24,12.92,12.93,12.75,12.765,220240.0
2018-12-27,12.975,13.005,12.77,13.005,149138.0
2018-12-28,13.05,13.23,13.05,13.135,118641.0
2018-12-31,13.215,13.265,13.165,13.23,76512.0
2019-01-02,13.17,13.385,13.075,13.335,106915.0
2019-01-03,13.32,13.37,13.22,13.32,190767.0
2019-01-04,13.46,13.5,13.42,13.485,135651.0
2019-01-07,13.555,13.585,13.455,13.57,102475.0
2019-01-08,13.675,13.68,13.575,13.645,102191.0
2019-01-09,13.725,13.8,13.655,13.8,114052.0
2019-01-10,13.8,13.945,13.725,13.925,85718.0
2019-01-11,13.935,13.985,13.89,13.975,59881.0
2019-01-14,13.965,13.985,13.935,13.96,70777.0
2019-01-15,13.965,14.085,13.935,14.07,82771.0
2019-01-16,14.095,14.13,14.05,14.095,88492.0
2019-01-17,14.08,14.215,14.065,14.185,55194.0
2019-01-18,14.275,14.29,14.23,14.285,71320.0
2019-01-21,14.325,14.325,14.23,14.27,92008.0
2019-01-22,14.25,14.25,14.12,14.165,121075.0
2019-01-23,14.205,14.22,14.065,14.105,76457.0
2019-01-24,14.105,14.15,14.08,14.145,56692.0
2019-01-25,14.19,14.22,14.14,14.205,63520.0
2019-01-28,14.155,14.235,14.14,14.21,68929.0
2019-01-29,14.245,14.325,14.235,14.32,26364.0
2019-01-30,14.34,14.37,14.29,14.34,64556.0
2019-01-31,14.355,14.41,14.335,14.37,53099.0
2019-02-01,14.37,14.38,14.32,14.345,47697.0
2019-02-04,14.345,14.375,14.31,14.37,56224.0
2019-02-05,14.395,14.47,14.38,14.46,67354.0
2019-02-06,14.445,14.54,14.445,14.52,52051.0
2019-02-07,14.51,14.52,14.405,14.51,48068.0
2019-02-08,14.475,14.49,14.38,14.445,54602.0
2019-02-11,14.47,14.475,14.39,14.425,48723.0
2019-02-12,14.48,14.49,14.445,14.475,76502.0
2019-02-13,14.505,14.52,14.47,14.505,34725.0
2019-02-14,14.525,14.605,14.505,14.565,37237.0
2019-02-15,14.61,14.675,14.595,14.645,33254.0
2019-02-19,14.655,14.715,14.625,14.705,90226.0
2019-02-20,14.725,14.8,14.71,14.78,70568.0
2019-02-21,14.795,14.8,14.76,14.78,52880.0
2019-02-22,14.82,14.865,14.795,14.83,41342.0
2019-02-25,14.85,14.895,14.835,14.88,67198.0
2019-02-26,14.865,14.945,14.865,14.9,47442.0
2019-02-27,14.9,14.92,14.85,14.915,58020.0
2019-02-28,14.895,14.935,14.865,14.895,30869.0
2019-03-01,14.95,14.985,14.935,14.935,55200.0
2019-03-04,14.985,14.995,14.9,14.965,157290.0
2019-03-05,15.005,15.02,14.97,14.995,53483.0
2019-03-06,15.0,15.08,14.995,15.035,60173.0
2019-03-07,15.045,15.05,14.97,15.005,68401.0
2019-03-08,14.945,14.95,14.885,14.935,30826.0
2019-03-11,15.0,15.065,14.955,15.03,74131.0
2019-03-12,15.05,15.085,15.05,15.055,37619.0
2019-03-13,15.1,15.12,15.055,15.095,42903.0
2019-03-14,15.115,15.115,15.065,15.07,21137.0
2019-03-15,15.13,15.15,15.1,15.1,44113.0
2019-03-18,15.135,15.22,15.115,15.21,45908.0
2019-03-19,15.235,15.245,15.17,15.185,47899.0
2019-03-20,15.18,15.22,15.145,15.17,89081.0
2019-03-21,15.13,15.235,15.13,15.23,33884.0
2019-03-22,15.17,15.185,15.08,15.1,48288.0
2019-03-25,15.06,15.085,15.005,15.055,64950.0
2019-03-26,15.125,15.17,15.075,15.115,37748.0
2019-03-27,15.12,15.17,15.105,15.15,21171.0
2019-03-28,15.135,15.19,15.125,15.175,36527.0
2019-03-29,15.225,15.225,15.105,15.125,34121.0
2019-04-01,15.185,15.225,15.15,15.225,77912.0
2019-04-02,15.24,15.255,15.19,15.255,43459.0
2019-04-03,15.285,15.3,15.24,15.28,60305.0
2019-04-04,15.285,15.305,15.255,15.29,53701.0
2019-04-05,15.315,15.38,15.3,15.37,41227.0
2019-04-08,15.35,15.365,15.305,15.35,56447.0
2019-04-09,15.34,15.34,15.285,15.305,49057.0
2019-04-10,15.34,15.405,15.33,15.39,59838.0
2019-04-11,15.415,15.515,15.4,15.455,35837.0
2019-04-12,15.515,15.515,15.455,15.5,33868.0
2019-04-15,15.45,15.565,15.45,15.535,68130.0
2019-04-16,15.565,15.565,15.505,15.52,27113.0
2019-04-17,15.55,15.55,15.505,15.535,69854.0
2019-04-18,15.545,15.565,15.505,15.555,42975.0
2019-04-22,15.57,15.57,15.52,15.545,48210.0
2019-04-23,15.555,15.61,15.535,15.61,39900.0
2019-04-24,15.6,15.61,15.525,15.545,65139.0
2019-04-25,15.535,15.56,15.47,15.535,64112.0
2019-04-26,15.535,15.535,15.45,15.495,80005.0
2019-04-29,15.525,15.545,15.495,15.5,59597.0
2019-04-30,15.5,15.515,15.435,15.47,47698.0
2019-05-01,15.46,15.485,15.405,15.405,83239.0
2019-05-02,15.405,15.405,15.3,15.305,57669.0
2019-05-03,15.345,15.37,15.3,15.365,74313.0
2019-05-06,15.25,15.365,15.235,15.355,54153.0
2019-05-07,15.28,15.29,15.235,15.25,56361.0
2019-05-08,15.27,15.365,15.24,15.33,36195.0
2019-05-09,15.27,15.3,15.215,15.265,77410.0
2019-05-10,15.255,15.285,15.125,15.255,31054.0
2019-05-13,15.19,15.205,15.12,15.185,39695.0
2019-05-14,15.25,15.32,15.235,15.285,34489.0
2019-05-15,15.285,15.355,15.27,15.335,46580.0
2019-05-16,15.365,15.465,15.365,15.41,27205.0
2019-05-17,15.395,15.445,15.38,15.4,37037.0
2019-05-21,15.415,15.48,15.4,15.465,50983.0
2019-05-22,15.43,15.435,15.355,15.415,29545.0
2019-05-23,15.305,15.305,15.19,15.25,54148.0
2019-05-24,15.285,15.33,15.265,15.31,40501.0
2019-05-27,15.325,15.415,15.31,15.41,48929.0
2019-05-28,15.4,15.425,15.365,15.365,50959.0
2019-05-29,15.335,15.335,15.245,15.26,61649.0
2019-05-30,15.295,15.295,15.18,15.185,30419.0
2019-05-31,15.12,15.13,15.04,15.13,54150.0
2019-06-03,15.155,15.2,15.075,15.085,23816.0
2019-06-04,15.17,15.26,15.135,15.235,26212.0
2019-06-05,15.295,15.295,15.205,15.26,43661.0
2019-06-06,15.26,15.295,15.245,15.285,20086.0
2019-06-07,15.295,15.315,15.265,15.28,23169.0
2019-06-10,15.335,15.345,15.26,15.265,55318.0
2019-06-11,15.295,15.31,15.22,15.23,29948.0
2019-06-12,15.215,15.22,15.14,15.15,35679.0
2019-06-13,15.185,15.185,15.105,15.12,35077.0
2019-06-14,15.135,15.18,15.07,15.17,23516.0
2019-06-17,15.18,15.18,15.135,15.17,32415.0
2019-06-18,15.215,15.33,15.205,15.325,34079.0
2019-06-19,15.34,15.375,15.325,15.355,34144.0
2019-06-20,15.39,15.41,15.375,15.39,59913.0
2019-06-21,15.395,15.395,15.34,15.34,31203.0
2019-06-24,15.375,15.375,15.315,15.315,29445.0
2019-06-25,15.315,15.315,15.25,15.25,26792.0
2019-06-26,15.275,15.29,15.215,15.215,55080.0
2019-06-27,15.235,15.245,15.18,15.21,22886.0
2019-06-28,15.23,15.28,15.225,15.28,26085.0
2019-07-02,15.38,15.39,15.33,15.36,54255.0
2019-07-03,15.375,15.505,15.375,15.49,37260.0
2019-07-04,15.49,15.505,15.46,15.5,21412.0
2019-07-05,15.485,15.5,15.44,15.5,24526.0
2019-07-08,15.47,15.485,15.44,15.485,49929.0
2019-07-09,15.455,15.54,15.435,15.535,33424.0
2019-07-10,15.58,15.635,15.565,15.565,31481.0
2019-07-11,15.6,15.6,15.54,15.57,20552.0
2019-07-12,15.555,15.555,15.485,15.49,59835.0
2019-07-15,15.515,15.525,15.46,15.46,23628.0
2019-07-16,15.49,15.505,15.425,15.46,35121.0
2019-07-17,15.46,15.485,15.39,15.39,34811.0
2019-07-18,15.38,15.405,15.36,15.395,33025.0
2019-07-19,15.395,15.44,15.39,15.395,30063.0
2019-07-22,15.42,15.44,15.405,15.425,37973.0
2019-07-23,15.46,15.485,15.44,15.47,46323.0
2019-07-24,15.455,15.455,15.395,15.45,26888.0
2019-07-25,15.465,15.465,15.315,15.345,22200.0
2019-07-26,15.36,15.375,15.315,15.315,18877.0
2019-07-29,15.33,15.33,15.26,15.265,36306.0
2019-07-30,15.245,15.25,15.2,15.235,28912.0
2019-07-31,15.26,15.305,15.2,15.275,36328.0
2019-08-01,15.275,15.36,15.235,15.275,31600.0
2019-08-02,15.26,15.275,15.135,15.185,31299.0
2019-08-06,15.02,15.06,14.85,14.965,73555.0
2019-08-07,14.915,15.07,14.86,15.06,42336.0
2019-08-08,15.14,15.215,15.105,15.185,40433.0
2019-08-09,15.165,15.215,15.13,15.165,115201.0
2019-08-12,15.115,15.14,15.04,15.07,56026.0
2019-08-13,15.045,15.215,15.035,15.195,44069.0
2019-08-14,15.07,15.13,14.945,14.975,67693.0
2019-08-15,14.94,14.98,14.91,14.94,31708.0
2019-08-16,15.035,15.085,14.995,15.055,27573.0
2019-08-19,15.13,15.245,15.12,15.245,48365.0
2019-08-20,15.21,15.22,15.105,15.13,32774.0
2019-08-21,15.155,15.21,15.15,15.2,39690.0
2019-08-22,15.23,15.245,15.155,15.165,22172.0
2019-08-23,15.135,15.15,14.945,14.945,18444.0
2019-08-26,15.005,15.05,14.94,14.96,56546.0
2019-08-27,14.99,15.005,14.91,14.945,44587.0
2019-08-28,14.97,15.135,14.955,15.13,13183.0
2019-08-29,15.195,15.29,15.195,15.26,39651.0
2019-08-30,15.31,15.31,15.27,15.31,28476.0
2019-09-03,15.23,15.325,15.225,15.325,46538.0
2019-09-04,15.385,15.48,15.385,15.395,25423.0
2019-09-05,15.45,15.545,15.445,15.51,42633.0
2019-09-06,15.505,15.54,15.465,15.515,24476.0
2019-09-09,15.56,15.6,15.555,15.6,39234.0
2019-09-10,15.6,15.665,15.585,15.625,32658.0
2019-09-11,15.695,15.715,15.685,15.7,42752.0
2019-09-12,15.68,15.775,15.655,15.735,30337.0
2019-09-13,15.765,15.86,15.765,15.83,35474.0
2019-09-16,15.95,15.965,15.87,15.915,44635.0
2019-09-17,15.92,15.98,15.9,15.95,25700.0
2019-09-18,15.95,15.985,15.935,15.955,67734.0
2019-09-19,15.97,16.035,15.97,15.985,39251.0
2019-09-20,15.995,16.09,15.995,16.05,25311.0
2019-09-23,16.03,16.05,15.985,16.025,33528.0
2019-09-24,16.055,16.065,15.955,15.97,47666.0
2019-09-25,15.95,16.0,15.92,15.995,15068.0
2019-09-26,15.995,16.04,15.98,16.03,15943.0
2019-09-27,16.045,16.055,15.965,16.0,33216.0
2019-09-30,16.01,16.06,15.995,15.995,62680.0
2019-10-01,16.01,16.045,15.765,15.805,30714.0
2019-10-02,15.72,15.73,15.56,15.61,95444.0
2019-10-03,15.605,15.655,15.525,15.65,26383.0
2019-10-04,15.69,15.745,15.665,15.745,23760.0
2019-10-07,15.745,15.795,15.7,15.76,22588.0
2019-10-08,15.685,15.7,15.61,15.65,24126.0
2019-10-09,15.67,15.72,15.65,15.7,19440.0
2019-10-10,15.715,15.76,15.7,15.73,24112.0
2019-10-11,15.81,15.825,15.76,15.76,21853.0
2019-10-15,15.76,15.83,15.735,15.765,40298.0
2019-10-16,15.775,15.775,15.745,15.76,22189.0
2019-10-17,15.79,15.79,15.71,15.735,29436.0
2019-10-18,15.805,15.81,15.74,15.74,38471.0
2019-10-21,15.76,15.805,15.75,15.795,12937.0
2019-10-22,15.815,15.885,15.805,15.81,16876.0
2019-10-23,15.79,15.805,15.705,15.72,55057.0
2019-10-24,15.775,15.775,15.65,15.68,38269.0
2019-10-25,15.655,15.72,15.64,15.705,9752.0
2019-10-28,15.76,15.775,15.73,15.73,22951.0
2019-10-29,15.69,15.765,15.68,15.72,19029.0
2019-10-30,15.72,15.795,15.69,15.765,19927.0
2019-10-31,15.775,15.775,15.69,15.745,32863.0
2019-11-01,15.805,15.86,15.805,15.835,53614.0
2019-11-04,15.89,15.96,15.875,15.945,49826.0
2019-11-05,15.99,15.99,15.93,15.95,17173.0
2019-11-06,15.98,16.025,15.935,16.0,29861.0
2019-11-07,16.085,16.165,16.085,16.12,37875.0
2019-11-08,16.105,16.195,16.1,16.195,41365.0
2019-11-11,16.165,16.215,16.15,16.2,22673.0
2019-11-12,16.215,16.3,16.215,16.26,44139.0
2019-11-13,16.245,16.32,16.24,16.315,43500.0
2019-11-14,16.29,16.34,16.29,16.335,39395.0
2019-11-15,16.35,16.425,16.34,16.4,43862.0
2019-11-18,16.4,16.41,16.365,16.385,36583.0
2019-11-19,16.4,16.4,16.335,16.375,21413.0
2019-11-20,16.355,16.41,16.335,16.365,28488.0
2019-11-21,16.37,16.38,16.305,16.34,33792.0
2019-11-22,16.38,16.395,16.335,16.34,23994.0
2019-11-25,16.355,16.41,16.35,16.4,22169.0
2019-11-26,16.395,16.395,16.275,16.325,18082.0
2019-11-27,16.385,16.415,16.32,16.41,31138.0
2019-11-28,16.425,16.44,16.41,16.43,27989.0
2019-11-29,16.425,16.445,16.4,16.4,28931.0
2019-12-02,16.395,16.4,16.285,16.31,33925.0
2019-12-03,16.245,16.245,16.135,16.21,48953.0
2019-12-04,16.215,16.305,16.215,16.26,18750.0
2019-12-05,16.27,16.27,16.23,16.26,33289.0
2019-12-06,16.32,16.445,16.32,16.43,32391.0
2019-12-09,16.425,16.445,16.395,16.445,18989.0
2019-12-10,16.44,16.515,16.44,16.46,29582.0
2019-12-11,16.46,16.505,16.38,16.385,118334.0
2019-12-12,16.385,16.505,16.38,16.395,29925.0
2019-12-13,16.41,16.43,16.37,16.4,32051.0
2019-12-16,16.455,16.55,16.455,16.505,38057.0
2019-12-17,16.525,16.565,16.515,16.555,25505.0
2019-12-18,16.55,16.55,16.505,16.535,34472.0
2019-12-19,16.535,16.58,16.525,16.565,30017.0
2019-12-20,16.535,16.66,16.515,16.645,46802.0
2019-12-23,16.655,16.685,16.6,16.64,30289.0
2019-12-24,16.655,16.66,16.63,16.655,10946.0
2019-12-27,16.715,16.715,16.63,16.64,56121.0
2019-12-30,16.685,16.69,16.6,16.63,28806.0
2019-12-31,16.58,16.61,16.565,16.595,32744.0
2020-01-02,16.645,16.67,16.505,16.535,65137.0
2020-01-03,16.52,16.595,16.52,16.565,43716.0
2020-01-06,16.555,16.63,16.55,16.625,38858.0
2020-01-07,16.64,16.645,16.595,16.645,47175.0
2020-01-08,16.64,16.705,16.64,16.655,46100.0
2020-01-09,16.705,16.745,16.675,16.735,25962.0
2020-01-10,16.73,16.745,16.69,16.73,33238.0
2020-01-13,16.78,16.78,16.66,16.78,46616.0
2020-01-14,16.78,16.795,16.735,16.785,124437.0
2020-01-15,16.785,16.83,16.775,16.83,29388.0
2020-01-16,16.855,16.92,16.84,16.92,25808.0
2020-01-17,16.945,17.035,16.935,17.035,26548.0
2020-01-20,17.01,17.07,16.995,17.05,32205.0
2020-01-21,17.025,17.04,17.005,17.04,23279.0
2020-01-22,17.025,17.1,16.995,17.065,37112.0
2020-01-23,17.035,17.11,16.99,17.11,52428.0
2020-01-24,17.095,17.14,17.025,17.065,60306.0
2020-01-27,16.985,16.99,16.87,16.97,59158.0
2020-01-28,17.015,17.065,16.985,17.065,33866.0
2020-01-29,17.08,17.095,17.035,17.035,25555.0
2020-01-30,16.96,17.035,16.93,17.035,50385.0
2020-01-31,16.97,16.985,16.81,16.825,78264.0
2020-02-03,16.855,16.96,16.855,16.895,39917.0
2020-02-04,16.96,17.035,16.925,16.96,102225.0
2020-02-05,17.06,17.135,17.045,17.105,54206.0
2020-02-06,17.135,17.24,17.12,17.215,37888.0
2020-02-07,17.195,17.245,17.17,17.215,41555.0
2020-02-10,17.2,17.275,17.185,17.26,39847.0
2020-02-11,17.315,17.37,17.3,17.32,19945.0
2020-02-12,17.355,17.395,17.305,17.35,38627.0
2020-02-13,17.3,17.315,17.26,17.305,38554.0
2020-02-14,17.3,17.325,17.285,17.315,114988.0
2020-02-18,17.275,17.355,17.26,17.34,77631.0
2020-02-19,17.37,17.43,17.34,17.425,35907.0
2020-02-20,17.4,17.455,17.385,17.425,41402.0
2020-02-21,17.39,17.395,17.305,17.305,46219.0
2020-02-24,17.01,17.06,16.95,16.985,105799.0
2020-02-25,17.0,17.025,16.595,16.595,104058.0
2020-02-26,16.575,16.73,16.49,16.52,189844.0
2020-02-27,16.275,16.275,15.945,16.215,174275.0
2020-02-28,15.815,15.825,15.42,15.735,302511.0
2020-03-02,15.78,16.08,15.69,16.05,269826.0
2020-03-03,16.185,16.28,15.885,15.89,301508.0
2020-03-04,16.085,16.235,16.05,16.215,111479.0
2020-03-05,16.04,16.125,15.855,15.965,152469.0
2020-03-06,15.645,15.675,15.41,15.54,146520.0
2020-03-09,15.0,15.0,13.56,13.56,427393.0
2020-03-10,14.21,14.21,13.325,13.835,326474.0
2020-03-11,13.535,13.605,13.1,13.14,232193.0
2020-03-12,12.0,12.0,11.18,11.235,373925.0
2020-03-13,11.805,12.555,11.385,12.555,376559.0
2020-03-16,11.28,11.685,10.97,10.97,245197.0
2020-03-17,11.255,11.505,10.82,11.085,165590.0
2020-03-18,10.685,10.875,9.75,10.125,303278.0
2020-03-19,10.05,10.62,9.785,10.56,329899.0
2020-03-20,10.875,11.255,10.455,10.515,150388.0
2020-03-23,10.265,10.455,9.435,9.495,365821.0
2020-03-24,10.12,10.745,10.1,10.73,305785.0
2020-03-25,10.78,12.13,10.735,11.605,274330.0
2020-03-26,11.73,12.265,11.67,11.875,250417.0
2020-03-27,11.435,11.55,11.165,11.23,134034.0
2020-03-30,11.295,11.52,10.925,11.52,266593.0
2020-03-31,11.625,12.26,11.615,12.03,615580.0
2020-04-01,11.57,11.755,11.39,11.465,272068.0
2020-04-02,11.595,11.92,11.54,11.67,281547.0
2020-04-03,11.685,11.845,11.4,11.555,320522.0
2020-04-06,11.89,12.115,11.805,12.1,189792.0
2020-04-07,12.5,12.665,12.13,12.19,619820.0
2020-04-08,12.295,12.515,12.16,12.46,227021.0
2020-04-09,12.665,12.885,12.505,12.665,322598.0
2020-04-13,12.75,12.75,12.355,12.49,200868.0
2020-04-14,12.675,12.765,12.44,12.55,174214.0
2020-04-15,12.355,12.355,12.075,12.115,183067.0
2020-04-16,12.215,12.215,11.925,11.925,80030.0
2020-04-17,12.28,12.425,12.175,12.4,119481.0
2020-04-20,12.15,12.46,12.03,12.335,214120.0
2020-04-21,12.07,12.2,11.91,11.91,121323.0
2020-04-22,12.17,12.19,12.025,12.12,68299.0
2020-04-23,12.155,12.235,12.04,12.1,78811.0
2020-04-24,12.135,12.175,12.04,12.15,93881.0
2020-04-27,12.18,12.44,12.135,12.435,78446.0
2020-04-28,12.585,12.73,12.515,12.67,82130.0
2020-04-29,12.935,13.235,12.895,13.22,108287.0
2020-04-30,13.215,13.215,12.78,12.875,154031.0
2020-05-01,12.645,12.645,12.465,12.51,122880.0
2020-05-04,12.38,12.545,12.325,12.54,171884.0
2020-05-05,12.795,12.835,12.6,12.63,124003.0
2020-05-06,12.705,12.72,12.555,12.59,95406.0
2020-05-07,12.735,12.78,12.51,12.51,53522.0
2020-05-08,12.67,12.705,12.59,12.705,74141.0
2020-05-11,12.63,12.875,12.59,12.875,68797.0
2020-05-12,12.895,12.965,12.655,12.655,74037.0
2020-05-13,12.67,12.67,12.145,12.19,134892.0
2020-05-14,12.06,12.26,11.835,12.215,102897.0
2020-05-15,12.2,12.325,12.135,12.265,43707.0
2020-05-19,12.635,12.82,12.56,12.605,183735.0
2020-05-20,12.78,12.78,12.645,12.685,81958.0
2020-05-21,12.715,12.73,12.515,12.585,80436.0
2020-05-22,12.59,12.59,12.44,12.555,113110.0
2020-05-25,12.675,12.685,12.62,12.66,84331.0
2020-05-26,12.83,13.02,12.83,13.01,158163.0
2020-05-27,13.08,13.195,12.94,13.185,84924.0
2020-05-28,13.26,13.26,13.1,13.155,26890.0
2020-05-29,13.095,13.115,12.92,13.07,138198.0
2020-06-01,13.055,13.185,13.01,13.15,36472.0
2020-06-02,13.255,13.375,13.21,13.36,171451.0
2020-06-03,13.55,13.685,13.545,13.63,53594.0
2020-06-04,13.635,13.69,13.5,13.65,157722.0
2020-06-05,13.965,14.115,13.965,14.04,237479.0
2020-06-08,14.23,14.3,14.11,14.3,134299.0
2020-06-09,14.18,14.18,13.985,14.015,114639.0
2020-06-10,14.01,14.01,13.695,13.71,103494.0
2020-06-11,13.535,13.535,13.005,13.035,111355.0
2020-06-12,13.325,13.4,13.085,13.24,80295.0
2020-06-15,12.975,13.43,12.905,13.285,136508.0
2020-06-16,13.65,13.665,13.36,13.505,148920.0
2020-06-17,13.53,13.545,13.325,13.34,57943.0
2020-06-18,13.295,13.43,13.24,13.385,73720.0
2020-06-19,13.585,13.59,13.31,13.315,91555.0
2020-06-22,13.315,13.325,13.185,13.285,47911.0
2020-06-23,13.44,13.44,13.27,13.33,45384.0
2020-06-24,13.29,13.29,12.91,13.025,96327.0
2020-06-25,12.98,13.115,12.93,13.11,78333.0
2020-06-26,13.095,13.095,12.755,12.78,86911.0
2020-06-29,12.825,13.075,12.815,12.96,62170.0
2020-06-30,12.955,13.115,12.88,13.075,52590.0
2020-07-02,13.19,13.315,13.115,13.16,82553.0
2020-07-03,13.16,13.2,13.1,13.2,41832.0
2020-07-06,13.285,13.285,13.11,13.175,83683.0
2020-07-07,13.115,13.115,12.995,12.995,70323.0
2020-07-08,12.995,13.095,12.87,12.925,91979.0
2020-07-09,12.895,12.91,12.685,12.785,171288.0
2020-07-10,12.785,12.96,12.77,12.955,54286.0
2020-07-13,13.025,13.175,12.97,13.1,72212.0
2020-07-14,13.055,13.34,13.045,13.33,77417.0
2020-07-15,13.44,13.575,13.44,13.505,69675.0
2020-07-16,13.455,13.56,13.44,13.505,58544.0
2020-07-17,13.53,13.575,13.455,13.52,69034.0
2020-07-20,13.485,13.53,13.385,13.405,66816.0
2020-07-21,13.475,13.605,13.47,13.515,53858.0
2020-07-22,13.49,13.5,13.4,13.5,95046.0
2020-07-23,13.485,13.485,13.385,13.4,62002.0
2020-07-24,13.385,13.385,13.33,13.33,22363.0
2020-07-27,13.32,13.385,13.235,13.385,30249.0
2020-07-28,13.36,13.39,13.335,13.36,58649.0
2020-07-29,13.39,13.52,13.305,13.515,31103.0
2020-07-30,13.385,13.49,13.265,13.485,33675.0
2020-07-31,13.465,13.465,13.265,13.35,43848.0
2020-08-04,13.405,13.615,13.4,13.605,58805.0
2020-08-05,13.675,13.73,13.645,13.69,65781.0
2020-08-06,13.72,13.86,13.705,13.845,84529.0
2020-08-07,13.815,13.93,13.785,13.9,45495.0
2020-08-10,13.95,14.115,13.945,14.105,74415.0
2020-08-11,14.2,14.33,14.2,14.23,57397.0
2020-08-12,14.36,14.405,14.3,14.345,59822.0
2020-08-13,14.305,14.305,14.185,14.205,56872.0
2020-08-14,14.13,14.245,14.115,14.2,33827.0
2020-08-17,14.205,14.205,14.13,14.17,39425.0
2020-08-18,14.19,14.245,14.13,14.17,19271.0
2020-08-19,14.155,14.23,14.13,14.185,34974.0
2020-08-20,14.135,14.175,14.075,14.12,47255.0
2020-08-21,14.1,14.1,14.03,14.075,18288.0
2020-08-24,14.135,14.285,14.13,14.285,48434.0
2020-08-25,14.305,14.315,14.175,14.245,27064.0
2020-08-26,14.28,14.28,14.16,14.21,94680.0
2020-08-27,14.245,14.32,14.18,14.25,129665.0
2020-08-28,14.315,14.315,14.135,14.19,69187.0
2020-08-31,14.26,14.26,13.955,13.955,109502.0
2020-09-01,13.94,14.04,13.87,14.025,74825.0
2020-09-02,14.035,14.19,14.035,14.15,102508.0
2020-09-03,14.145,14.25,13.955,13.995,72851.0
2020-09-04,14.04,14.09,13.805,13.895,105396.0
2020-09-08,13.785,13.855,13.685,13.755,84259.0
2020-09-09,13.87,13.99,13.855,13.925,49738.0
2020-09-10,13.935,13.95,13.735,13.74,60408.0
2020-09-11,13.75,13.865,13.74,13.795,79873.0
2020-09-14,13.87,13.88,13.82,13.84,44135.0
2020-09-15,13.91,14.035,13.865,13.92,46128.0
2020-09-16,13.99,14.08,13.935,13.94,49027.0
2020-09-17,13.84,13.955,13.835,13.95,38422.0
2020-09-18,13.99,13.99,13.835,13.865,40094.0
2020-09-21,13.695,13.695,13.455,13.61,110720.0
2020-09-22,13.64,13.78,13.625,13.715,40024.0
2020-09-23,13.755,13.805,13.46,13.46,47052.0
2020-09-24,13.405,13.56,13.335,13.49,47413.0
2020-09-25,13.445,13.61,13.43,13.575,39489.0
2020-09-28,13.74,13.835,13.725,13.795,86109.0
2020-09-29,13.795,13.795,13.57,13.625,68091.0
2020-09-30,13.655,13.715,13.515,13.54,54407.0
2020-10-01,13.545,13.585,13.455,13.47,50834.0
2020-10-02,13.315,13.61,13.29,13.595,249244.0
2020-10-05,13.695,13.805,13.6,13.78,50780.0
2020-10-06,13.87,13.89,13.685,13.725,80255.0
2020-10-07,13.805,13.855,13.765,13.84,22149.0
2020-10-08,13.905,14.05,13.895,14.05,48483.0
2020-10-09,14.08,14.09,13.905,13.935,66832.0
2020-10-13,13.95,13.975,13.82,13.85,45328.0
2020-10-14,13.865,13.94,13.78,13.78,55677.0
2020-10-15,13.685,13.88,13.64,13.865,28092.0
2020-10-16,13.88,13.89,13.81,13.81,63733.0
2020-10-19,13.84,13.855,13.67,13.67,69539.0
2020-10-20,13.735,13.78,13.67,13.7,35606.0
2020-10-21,13.695,13.715,13.61,13.685,32759.0
2020-10-22,13.71,13.855,13.695,13.85,24486.0
2020-10-23,13.92,13.925,13.84,13.88,27284.0
2020-10-26,13.815,13.815,13.59,13.675,72429.0
2020-10-27,13.635,13.675,13.525,13.535,41329.0
2020-10-28,13.385,13.395,13.205,13.205,127420.0
2020-10-29,13.215,13.395,13.105,13.36,59168.0
2020-10-30,13.305,13.34,13.175,13.305,137005.0
2020-11-02,13.395,13.455,13.32,13.415,58892.0
2020-11-03,13.495,13.59,13.485,13.55,34984.0
2020-11-04,13.64,13.745,13.455,13.595,53628.0
2020-11-05,13.735,13.76,13.625,13.64,42602.0
2020-11-06,13.705,13.705,13.48,13.515,43977.0
2020-11-09,14.025,14.4,13.97,14.305,124159.0
2020-11-10,14.37,14.68,14.35,14.68,148357.0
2020-11-11,14.78,14.835,14.74,14.79,61578.0
2020-11-12,14.71,14.74,14.415,14.485,71081.0
2020-11-13,14.525,14.595,14.5,14.53,69289.0
2020-11-16,14.665,14.85,14.585,14.845,140699.0
2020-11-17,14.74,14.955,14.695,14.945,82494.0
2020-11-18,14.99,15.055,14.935,14.945,79423.0
2020-11-19,14.89,14.96,14.845,14.955,46351.0
2020-11-20,14.955,15.075,14.865,15.04,51314.0
2020-11-23,15.015,15.375,15.015,15.335,175677.0
2020-11-24,15.56,15.755,15.54,15.685,122616.0
2020-11-25,15.66,15.69,15.565,15.675,53535.0
2020-11-26,15.65,15.705,15.635,15.685,39369.0
2020-11-27,15.67,15.795,15.66,15.755,49497.0
2020-11-30,15.685,15.685,15.385,15.385,175680.0
2020-12-01,15.58,15.65,15.415,15.425,113529.0
2020-12-02,15.41,15.525,15.41,15.49,57537.0
2020-12-03,15.505,15.67,15.495,15.575,162124.0
2020-12-04,15.645,15.83,15.635,15.83,65833.0
2020-12-07,15.825,15.825,15.62,15.77,204139.0
2020-12-08,15.7,15.83,15.69,15.83,58439.0
2020-12-09,15.87,15.92,15.755,15.84,67331.0
2020-12-10,15.795,15.94,15.76,15.935,92437.0
2020-12-11,15.88,15.925,15.825,15.92,60643.0
2020-12-14,16.005,16.02,15.73,15.74,114801.0
2020-12-15,15.795,15.865,15.705,15.81,41762.0
2020-12-16,15.85,15.85,15.675,15.69,57189.0
2020-12-17,15.74,15.74,15.615,15.645,76080.0
2020-12-18,15.67,15.685,15.51,15.525,95006.0
2020-12-21,15.345,15.395,15.205,15.38,79514.0
2020-12-22,15.395,15.4,15.27,15.275,67014.0
2020-12-23,15.315,15.44,15.305,15.435,34521.0
2020-12-24,15.44,15.45,15.37,15.44,26281.0
2020-12-29,15.505,15.545,15.385,15.395,164839.0
2020-12-30,15.43,15.51,15.39,15.415,53052.0
2020-12-31,15.375,15.48,15.345,15.345,52891.0
2021-01-04,15.535,15.535,15.33,15.41,113011.0
2021-01-05,15.425,15.745,15.41,15.705,100684.0
2021-01-06,15.8,16.0,15.8,15.905,124009.0
2021-01-07,16.015,16.095,15.96,16.055,88992.0
2021-01-08,16.125,16.125,15.98,16.045,149204.0
2021-01-11,15.945,16.045,15.945,16.04,88702.0
2021-01-12,16.07,16.195,16.03,16.17,65548.0
2021-01-13,16.185,16.185,16.11,16.14,188455.0
2021-01-14,16.14,16.35,16.13,16.295,109583.0
2021-01-15,16.28,16.295,16.155,16.265,90883.0
2021-01-18,16.205,16.265,16.17,16.205,86287.0
2021-01-19,16.235,16.345,16.21,16.29,102745.0
2021-01-20,16.335,16.335,16.18,16.255,71608.0
2021-01-21,16.24,16.24,16.115,16.18,71855.0
2021-01-22,16.085,16.095,16.035,16.07,88656.0
2021-01-25,16.065,16.095,15.925,16.08,136396.0
2021-01-26,16.11,16.13,15.94,16.0,155566.0
2021-01-27,15.9,15.915,15.735,15.755,116175.0
2021-01-28,15.83,15.955,15.755,15.89,115121.0
2021-01-29,15.765,15.81,15.545,15.625,174048.0
2021-02-01,15.7,15.82,15.625,15.79,83461.0
2021-02-02,15.905,16.0,15.905,15.94,69493.0
2021-02-03,15.995,16.025,15.93,16.01,71385.0
2021-02-04,16.11,16.185,16.0,16.15,86799.0
2021-02-05,16.24,16.24,16.15,16.19,87718.0
2021-02-08,16.255,16.34,16.255,16.32,119724.0
2021-02-09,16.325,16.325,16.2,16.27,87060.0
2021-02-10,16.31,16.325,16.205,16.295,59939.0
2021-02-11,16.375,16.39,16.295,16.325,71007.0
2021-02-12,16.34,16.43,16.325,16.43,67424.0
2021-02-16,16.525,16.565,16.505,16.52,205621.0
2021-02-17,16.515,16.555,16.47,16.54,103775.0
2021-02-18,16.54,16.555,16.43,16.505,60396.0
2021-02-19,16.515,16.57,16.485,16.53,82039.0
2021-02-22,16.545,16.735,16.525,16.685,134928.0
2021-02-23,16.685,16.75,16.51,16.725,110622.0
2021-02-24,16.78,16.97,16.67,16.915,126041.0
2021-02-25,16.945,16.945,16.685,16.74,104774.0
2021-02-26,16.695,16.695,16.43,16.48,121522.0
2021-03-01,16.68,16.81,16.63,16.71,100502.0
2021-03-02,16.775,16.9,16.75,16.845,80996.0
2021-03-03,16.91,17.025,16.82,16.955,52829.0
2021-03-04,16.985,17.08,16.805,16.94,191345.0
2021-03-05,17.075,17.265,17.05,17.235,199472.0
2021-03-08,17.29,17.495,17.235,17.44,164194.0
2021-03-09,17.46,17.54,17.365,17.43,114485.0
2021-03-10,17.455,17.69,17.44,17.645,105809.0
2021-03-11,17.71,17.795,17.67,17.7,175950.0
2021-03-12,17.715,17.755,17.675,17.73,91713.0
2021-03-15,17.845,17.905,17.725,17.82,122487.0
2021-03-16,17.795,17.795,17.65,17.7,122357.0
2021-03-17,17.7,17.825,17.66,17.77,67521.0
2021-03-18,17.78,17.825,17.59,17.61,118747.0
2021-03-19,17.655,17.7,17.46,17.67,71130.0
2021-03-22,17.67,17.675,17.565,17.615,96597.0
2021-03-23,17.54,17.575,17.43,17.455,67380.0
2021-03-24,17.55,17.695,17.535,17.59,68540.0
2021-03-25,17.54,17.675,17.45,17.665,49398.0
2021-03-26,17.705,17.77,17.64,17.77,42661.0
2021-03-29,17.73,17.77,17.655,17.72,78809.0
2021-03-30,17.695,17.73,17.625,17.695,36830.0
2021-03-31,17.69,17.69,17.54,17.555,78917.0
2021-04-01,17.64,17.75,17.555,17.75,54138.0
2021-04-05,17.79,17.815,17.715,17.77,87949.0
2021-04-06,17.83,17.88,17.79,17.84,83943.0
2021-04-07,17.87,17.895,17.83,17.87,55157.0
2021-04-08,17.855,17.87,17.76,17.87,76228.0
2021-04-09,17.88,17.88,17.81,17.84,51741.0
2021-04-12,17.865,17.92,17.83,17.865,66660.0
2021-04-13,17.855,17.87,17.8,17.8,60701.0
2021-04-14,17.855,17.985,17.855,17.92,55034.0
2021-04-15,17.96,17.965,17.905,17.96,76711.0
2021-04-16,17.99,18.005,17.935,17.965,70378.0
2021-04-19,17.975,17.985,17.865,17.91,95617.0
2021-04-20,17.855,17.855,17.73,17.785,128511.0
2021-04-21,17.76,17.89,17.745,17.865,125694.0
2021-04-22,17.88,17.895,17.75,17.795,155832.0
2021-04-23,17.81,17.87,17.75,17.85,64989.0
2021-04-26,17.83,17.9,17.83,17.875,77800.0
2021-04-27,17.89,17.995,17.885,17.955,61736.0
2021-04-28,17.995,18.09,17.98,18.05,147395.0
2021-04-29,18.155,18.23,18.075,18.115,143252.0
2021-04-30,18.05,18.13,17.995,18.05,75898.0
2021-05-03,18.15,18.26,18.13,18.235,132480.0
2021-05-04,18.275,18.345,18.18,18.27,219679.0
2021-05-05,18.285,18.425,18.27,18.405,138588.0
2021-05-06,18.435,18.46,18.29,18.45,112263.0
2021-05-07,18.385,18.595,18.37,18.585,90866.0
2021-05-10,18.625,18.73,18.57,18.58,156488.0
2021-05-11,18.405,18.515,18.33,18.435,119622.0
2021-05-12,18.41,18.54,18.355,18.37,136075.0
2021-05-13,18.275,18.445,18.245,18.405,141307.0
2021-05-14,18.49,18.66,18.475,18.625,81799.0
2021-05-17,18.61,18.73,18.57,18.72,107385.0
2021-05-18,18.74,18.755,18.66,18.715,72601.0
2021-05-19,18.545,18.585,18.42,18.555,176712.0
2021-05-20,18.58,18.65,18.485,18.595,102398.0
2021-05-21,18.67,18.705,18.585,18.625,82936.0
2021-05-25,18.72,18.735,18.6,18.615,77547.0
2021-05-26,18.655,18.79,18.61,18.775,85706.0
2021-05-27,18.815,18.88,18.8,18.83,93337.0
2021-05-28,18.92,18.93,18.83,18.88,177444.0
2021-05-31,18.945,18.945,18.8,18.815,110964.0
2021-06-01,18.95,19.095,18.93,19.055,168166.0
2021-06-02,19.145,19.16,19.08,19.095,117537.0
2021-06-03,19.09,19.19,19.07,19.15,148907.0
2021-06-04,19.225,19.28,19.16,19.265,123441.0
2021-06-07,19.32,19.36,19.27,19.33,111653.0
2021-06-08,19.33,19.41,19.27,19.37,128794.0
2021-06-09,19.37,19.37,19.265,19.33,69318.0
2021-06-10,19.41,19.45,19.32,19.335,73172.0
2021-06-11,19.39,19.45,19.35,19.415,72101.0
2021-06-14,19.43,19.465,19.35,19.39,82928.0
2021-06-15,19.465,19.57,19.44,19.53,137170.0
2021-06-16,19.43,19.56,19.425,19.51,74140.0
2021-06-17,19.51,19.53,19.24,19.295,139692.0
2021-06-18,19.15,19.23,19.08,19.105,125010.0
2021-06-21,19.2,19.385,19.17,19.335,66733.0
2021-06-22,19.375,19.385,19.23,19.345,44572.0
2021-06-23,19.37,19.385,19.29,19.29,85683.0
2021-06-24,19.325,19.34,19.255,19.31,61303.0
2021-06-25,19.295,19.365,19.26,19.34,48386.0
2021-06-28,19.375,19.375,19.15,19.19,90791.0
2021-06-29,19.255,19.285,19.195,19.195,53933.0
2021-06-30,19.22,19.26,19.155,19.255,36151.0
2021-07-02,19.38,19.395,19.255,19.3,76707.0
2021-07-05,19.34,19.415,19.27,19.415,44745.0
2021-07-06,19.395,19.395,19.195,19.315,78303.0
2021-07-07,19.31,19.355,19.22,19.27,51654.0
2021-07-08,19.125,19.22,19.01,19.155,113929.0
2021-07-09,19.255,19.35,19.22,19.315,59022.0
2021-07-12,19.335,19.39,19.255,19.335,55390.0
2021-07-13,19.38,19.38,19.27,19.335,41168.0
2021-07-14,19.335,19.38,19.21,19.245,95586.0
2021-07-15,19.18,19.27,19.155,19.22,66997.0
2021-07-16,19.275,19.275,19.05,19.07,95007.0
2021-07-19,18.86,18.86,18.6,18.725,197293.0
2021-07-20,18.715,18.915,18.66,18.845,821204.0
2021-07-21,18.95,19.045,18.95,18.97,48182.0
2021-07-22,18.955,18.97,18.865,18.95,36472.0
2021-07-23,19.02,19.045,18.97,18.995,67696.0
2021-07-26,19.0,19.115,19.0,19.075,29029.0
2021-07-27,19.045,19.1,18.955,19.045,72725.0
2021-07-28,19.075,19.09,18.955,19.06,25648.0
2021-07-29,19.125,19.13,19.075,19.095,33634.0
2021-07-30,19.085,19.1,18.995,19.085,41185.0
2021-08-03,19.02,19.18,18.96,19.115,71105.0
2021-08-04,19.06,19.125,18.985,18.995,85043.0
2021-08-05,19.045,19.09,19.025,19.06,35980.0
2021-08-06,19.145,19.235,19.13,19.195,66583.0
2021-08-09,19.155,19.165,19.085,19.145,50509.0
2021-08-10,19.18,19.315,19.165,19.31,64541.0
2021-08-11,19.335,19.42,19.285,19.405,75864.0
2021-08-12,19.42,19.43,19.31,19.38,114199.0
2021-08-13,19.395,19.405,19.35,19.355,39454.0
2021-08-16,19.3,19.335,19.22,19.31,53162.0
2021-08-17,19.27,19.3,19.14,19.21,69282.0
2021-08-18,19.205,19.21,19.09,19.09,48937.0
2021-08-19,18.985,19.0,18.825,18.97,142936.0
2021-08-20,18.945,19.105,18.94,19.1,77366.0
2021-08-23,19.18,19.205,19.14,19.205,41492.0
2021-08-24,19.245,19.275,19.18,19.25,43770.0
2021-08-25,19.285,19.355,19.25,19.285,38954.0
2021-08-26,19.275,19.29,19.2,19.21,41727.0
2021-08-27,19.265,19.37,19.25,19.34,51125.0
2021-08-30,19.345,19.345,19.25,19.285,49865.0
2021-08-31,19.265,19.33,19.21,19.225,134336.0
2021-09-01,19.22,19.3,19.2,19.25,43925.0
2021-09-02,19.305,19.38,19.29,19.37,76870.0
2021-09-03,19.365,19.38,19.275,19.33,28682.0
2021-09-07,19.345,19.41,19.34,19.355,53558.0
2021-09-08,19.39,19.485,19.37,19.395,96887.0
2021-09-09,19.37,19.47,19.315,19.395,73623.0
2021-09-10,19.47,19.47,19.325,19.325,38544.0
2021-09-13,19.435,19.56,19.42,19.495,46389.0
2021-09-14,19.525,19.54,19.355,19.37,46689.0
2021-09-15,19.405,19.565,19.405,19.54,64030.0
2021-09-16,19.55,19.58,19.495,19.54,46389.0
2021-09-17,19.395,19.46,19.37,19.39,57541.0
2021-09-20,19.21,19.22,18.935,19.105,153152.0
2021-09-21,19.2,19.285,19.16,19.2,50160.0
2021-09-22,19.315,19.43,19.315,19.365,69429.0
2021-09-23,19.38,19.5,19.37,19.47,31527.0
2021-09-24,19.445,19.5,19.425,19.485,41019.0
2021-09-27,19.565,19.68,19.555,19.62,74077.0
2021-09-28,19.645,19.645,19.435,19.475,109156.0
2021-09-29,19.5,19.6,19.445,19.5,69285.0
2021-09-30,19.515,19.515,19.38,19.4,73036.0
2021-10-01,19.45,19.565,19.355,19.55,44422.0
2021-10-04,19.54,19.68,19.54,19.595,67116.0
2021-10-05,19.66,19.725,19.605,19.7,103812.0
2021-10-06,19.58,19.63,19.485,19.63,71258.0
2021-10-07,19.71,19.825,19.685,19.79,97942.0
2021-10-08,19.825,19.905,19.81,19.89,96751.0
2021-10-12,19.895,19.97,19.865,19.895,80545.0
2021-10-13,19.905,19.985,19.785,19.98,68139.0
2021-10-14,20.065,20.195,20.065,20.175,92819.0
2021-10-15,20.24,20.31,20.24,20.26,51419.0
2021-10-18,20.24,20.28,20.215,20.24,73929.0
2021-10-19,20.26,20.32,20.26,20.305,55036.0
2021-10-20,20.295,20.375,20.28,20.365,44878.0
2021-10-21,20.335,20.375,20.255,20.28,58396.0
2021-10-22,20.31,20.385,20.3,20.36,40763.0
2021-10-25,20.415,20.435,20.35,20.4,35283.0
2021-10-26,20.425,20.465,20.395,20.395,33981.0
2021-10-27,20.375,20.375,20.22,20.23,85670.0
2021-10-28,20.305,20.46,20.28,20.435,49704.0
2021-10-29,20.41,20.41,20.305,20.33,36781.0
2021-11-01,20.41,20.515,20.375,20.49,106630.0
2021-11-02,20.525,20.525,20.4,20.41,49393.0
2021-11-03,20.37,20.465,20.35,20.44,35630.0
2021-11-04,20.545,20.545,20.41,20.46,45827.0
2021-11-05,20.53,20.63,20.53,20.57,65456.0
2021-11-08,20.68,20.7,20.59,20.63,60769.0
2021-11-09,20.67,20.67,20.565,20.63,67892.0
2021-11-10,20.605,20.63,20.53,20.555,54584.0
2021-11-11,20.61,20.63,20.57,20.57,38377.0
2021-11-12,20.57,20.57,20.48,20.53,64210.0
2021-11-15,20.54,20.555,20.45,20.5,53426.0
2021-11-16,20.545,20.59,20.49,20.49,74794.0
2021-11-17,20.465,20.505,20.4,20.46,47789.0
2021-11-18,20.465,20.525,20.4,20.45,66564.0
2021-11-19,20.345,20.345,20.22,20.32,61076.0
2021-11-22,20.345,20.475,20.28,20.385,44072.0
2021-11-23,20.445,20.55,20.42,20.55,33428.0
2021-11-24,20.5,20.645,20.49,20.64,53453.0
2021-11-25,20.665,20.73,20.655,20.72,28780.0
2021-11-26,20.28,20.295,20.13,20.245,230793.0
2021-11-29,20.41,20.445,20.175,20.265,110545.0
2021-11-30,20.11,20.11,19.815,19.865,108927.0
2021-12-01,20.085,20.19,19.75,19.765,82973.0
2021-12-02,19.755,20.14,19.74,20.05,57458.0
2021-12-03,20.15,20.165,19.975,20.05,59926.0
2021-12-06,20.155,20.345,20.14,20.28,92595.0
2021-12-07,20.4,20.55,20.4,20.475,94254.0
2021-12-08,20.485,20.5,20.385,20.415,57332.0
2021-12-09,20.33,20.335,20.265,20.305,49653.0
2021-12-10,20.37,20.385,20.27,20.335,26908.0
2021-12-13,20.32,20.335,20.165,20.23,65197.0
2021-12-14,20.23,20.265,20.165,20.18,137216.0
2021-12-15,20.18,20.305,20.085,20.265,35745.0
2021-12-16,20.345,20.51,20.305,20.32,54410.0
2021-12-17,20.065,20.375,20.05,20.28,48821.0
2021-12-20,20.075,20.215,20.01,20.205,70811.0
2021-12-21,20.36,20.54,20.345,20.465,60839.0
2021-12-22,20.435,20.59,20.4,20.59,46927.0
2021-12-23,20.63,20.72,20.63,20.67,41470.0
2021-12-24,20.685,20.705,20.665,20.685,10344.0
2021-12-29,20.81,20.94,20.81,20.875,74812.0
2021-12-30,20.9,20.94,20.835,20.845,52118.0
2021-12-31,20.785,20.86,20.755,20.85,30407.0
2022-01-04,21.065,21.145,21.04,21.065,97937.0
2022-01-05,21.13,21.245,21.03,21.04,90318.0
2022-01-06,21.12,21.23,21.065,21.195,79722.0
2022-01-07,21.18,21.335,21.17,21.31,98627.0
2022-01-10,21.32,21.325,21.145,21.31,90315.0
2022-01-11,21.345,21.53,21.32,21.505,131372.0
2022-01-12,21.555,21.66,21.54,21.615,63558.0
2022-01-13,21.615,21.735,21.615,21.655,106965.0
2022-01-14,21.58,21.75,21.525,21.745,75629.0
2022-01-17,21.77,21.975,21.75,21.95,88032.0
2022-01-18,21.91,21.915,21.735,21.85,138615.0
2022-01-19,21.91,21.915,21.57,21.72,126930.0
2022-01-20,21.695,21.82,21.595,21.615,70775.0
2022-01-21,21.44,21.465,21.195,21.285,192614.0
2022-01-24,20.9,21.105,20.635,21.105,235654.0
2022-01-25,20.97,21.405,20.805,21.295,121004.0
2022-01-26,21.48,21.64,21.32,21.42,129297.0
2022-01-27,21.595,21.69,21.455,21.525,103061.0
2022-01-28,21.56,21.715,21.51,21.715,92808.0
2022-01-31,21.69,21.94,21.665,21.89,92108.0
2022-02-01,21.93,22.075,21.87,22.07,104776.0
2022-02-02,22.135,22.275,22.12,22.25,89819.0
2022-02-03,22.1,22.235,22.07,22.145,111057.0
2022-02-04,22.215,22.305,22.15,22.225,123902.0
2022-02-07,22.235,22.25,22.11,22.185,111129.0
2022-02-08,22.215,22.215,22.1,22.16,76778.0
2022-02-09,22.29,22.35,22.235,22.305,98489.0
2022-02-10,22.235,22.44,22.185,22.3,79337.0
2022-02-11,22.325,22.515,22.3,22.445,102381.0
2022-02-14,22.4,22.4,22.16,22.26,94490.0
2022-02-15,22.225,22.35,22.2,22.34,88080.0
2022-02-16,22.325,22.455,22.305,22.365,79562.0
2022-02-17,22.325,22.375,22.21,22.26,70271.0
2022-02-18,22.215,22.26,22.1,22.125,73377.0
2022-02-22,22.13,22.17,21.875,22.07,161191.0
2022-02-23,22.115,22.17,21.965,21.98,73915.0
2022-02-24,21.575,21.905,21.575,21.905,186475.0
2022-02-25,21.995,22.31,21.98,22.27,155359.0
2022-02-28,22.155,22.36,22.145,22.36,106645.0
2022-03-01,22.42,22.515,22.185,22.31,128120.0
2022-03-02,22.41,22.68,22.41,22.605,179351.0
2022-03-03,22.605,22.77,22.58,22.605,92158.0
2022-03-04,22.54,22.88,22.54,22.845,118370.0
2022-03-07,22.905,23.07,22.895,22.92,139309.0
2022-03-08,23.025,23.17,22.88,22.905,153033.0
2022-03-09,22.855,23.095,22.815,22.905,159235.0
2022-03-10,22.855,23.07,22.83,23.045,61527.0
2022-03-11,23.005,23.145,22.985,23.025,65366.0
2022-03-14,22.97,23.005,22.68,22.74,138308.0
2022-03-15,22.515,22.655,22.4,22.64,131338.0
2022-03-16,22.745,22.82,22.58,22.79,89009.0
2022-03-17,22.87,23.07,22.87,23.05,77723.0
2022-03-18,22.995,23.095,22.96,23.045,85030.0
2022-03-21,23.145,23.25,23.12,23.235,160737.0
2022-03-22,23.3,23.33,23.215,23.26,121005.0
2022-03-23,23.25,23.285,23.125,23.125,73068.0
2022-03-24,23.21,23.215,23.06,23.145,62162.0
2022-03-25,23.145,23.35,23.12,23.325,70171.0
2022-03-28,23.255,23.31,23.185,23.23,80925.0
2022-03-29,23.245,23.31,23.16,23.28,87918.0
2022-03-30,23.32,23.36,23.245,23.35,64698.0
2022-03-31,23.335,23.47,23.235,23.255,101963.0
2022-04-01,23.32,23.395,23.235,23.385,131564.0
2022-04-04,23.42,23.475,23.335,23.45,115721.0
2022-04-05,23.435,23.61,23.42,23.435,108795.0
2022-04-06,23.4,23.47,23.36,23.435,95682.0
2022-04-07,23.46,23.495,23.27,23.475,127450.0
2022-04-08,23.535,23.7,23.51,23.635,93561.0
2022-04-11,23.565,23.61,23.475,23.515,116273.0
2022-04-12,23.6,23.65,23.475,23.495,72817.0
2022-04-13,23.535,23.565,23.445,23.55,81861.0
2022-04-14,23.56,23.685,23.54,23.615,74677.0
2022-04-18,23.64,23.73,23.6,23.635,119390.0
2022-04-19,23.615,23.75,23.59,23.705,85953.0
2022-04-20,23.74,23.94,23.725,23.84,148294.0
2022-04-21,23.93,23.995,23.61,23.64,143677.0
2022-04-22,23.62,23.62,23.185,23.245,162268.0
2022-04-25,22.965,23.055,22.615,22.98,229200.0
2022-04-26,22.95,23.05,22.76,22.775,142960.0
2022-04-27,22.8,22.88,22.665,22.765,106663.0
2022-04-28,23.0,23.265,22.925,23.18,87165.0
2022-04-29,23.105,23.18,22.775,22.775,128715.0
2022-05-02,22.765,22.8,22.395,22.625,214809.0
2022-05-03,22.635,22.955,22.625,22.79,151797.0
2022-05-04,22.905,23.115,22.785,23.065,210560.0
2022-05-05,23.115,23.115,22.625,22.79,123482.0
2022-05-06,22.775,22.95,22.625,22.875,160388.0
2022-05-09,22.585,22.585,22.285,22.335,191244.0
2022-05-10,22.435,22.56,22.02,22.2,219937.0
2022-05-11,22.18,22.55,22.155,22.17,486444.0
2022-05-12,21.945,22.045,21.805,22.02,199926.0
2022-05-13,22.2,22.47,22.16,22.375,86773.0
2022-05-16,22.445,22.71,22.385,22.625,133798.0
2022-05-17,22.79,22.925,22.74,22.875,147717.0
2022-05-18,22.905,22.905,22.54,22.635,73348.0
2022-05-19,22.37,22.69,22.37,22.54,92843.0
2022-05-20,22.64,22.715,22.385,22.6,118214.0
2022-05-24,22.82,22.92,22.67,22.87,108025.0
2022-05-25,22.945,23.095,22.9,22.995,59211.0
2022-05-26,23.085,23.17,23.05,23.06,87396.0
2022-05-27,23.085,23.245,23.06,23.21,81151.0
2022-05-30,23.295,23.385,23.27,23.36,93519.0
2022-05-31,23.335,23.335,23.185,23.21,141604.0
2022-06-01,23.285,23.3,23.1,23.25,87556.0
2022-06-02,23.225,23.425,23.185,23.41,53324.0
2022-06-03,23.35,23.385,23.26,23.3,120611.0
2022-06-06,23.37,23.41,23.285,23.3,91258.0
2022-06-07,23.22,23.45,23.22,23.45,76417.0
2022-06-08,23.42,23.445,23.22,23.325,59113.0
2022-06-09,23.26,23.3,23.11,23.12,61593.0
2022-06-10,22.935,22.945,22.73,22.835,144330.0
2022-06-13,22.41,22.46,22.11,22.305,227750.0
2022-06-14,22.38,22.405,21.905,22.03,214295.0
2022-06-15,22.08,22.155,21.73,21.965,172868.0
2022-06-16,21.605,21.62,21.155,21.19,269870.0
2022-06-17,21.205,21.405,20.855,21.015,187593.0
2022-06-20,21.075,21.305,21.05,21.28,51072.0
2022-06-21,21.405,21.495,21.355,21.37,222658.0
2022-06-22,21.205,21.22,20.965,21.055,162644.0
2022-06-23,21.115,21.13,20.64,20.7,169354.0
2022-06-24,20.835,21.035,20.795,20.995,150060.0
2022-06-27,21.085,21.32,21.07,21.285,113143.0
2022-06-28,21.51,21.575,21.285,21.36,99950.0
2022-06-29,21.45,21.45,21.175,21.235,86751.0
2022-06-30,21.01,21.1,20.875,21.085,84800.0
2022-07-04,21.185,21.4,21.15,21.255,55452.0
2022-07-05,21.06,21.11,20.61,20.975,143384.0
2022-07-06,20.92,20.975,20.6,20.85,84330.0
2022-07-07,21.01,21.17,21.01,21.11,86280.0
2022-07-08,21.15,21.185,20.975,21.085,54673.0
2022-07-11,20.985,21.05,20.885,20.96,103739.0
2022-07-12,20.835,20.92,20.75,20.81,72139.0
2022-07-13,20.65,20.835,20.525,20.745,111521.0
2022-07-14,20.535,20.56,20.25,20.45,126747.0
2022-07-15,20.585,20.62,20.425,20.485,86305.0
2022-07-18,20.71,20.82,20.62,20.7,77155.0
2022-07-19,20.81,21.01,20.775,20.975,82350.0
2022-07-20,20.935,20.985,20.825,20.95,127361.0
2022-07-21,20.87,20.95,20.76,20.935,40245.0
2022-07-22,20.995,21.07,20.84,20.95,161908.0
2022-07-25,20.99,21.17,20.965,21.125,39381.0
2022-07-26,21.135,21.235,21.045,21.06,38402.0
2022-07-27,21.15,21.3,21.11,21.245,69349.0
2022-07-28,21.355,21.41,21.16,21.395,84883.0
2022-07-29,21.52,21.69,21.445,21.63,98952.0
2022-08-02,21.51,21.56,21.41,21.41,104960.0
2022-08-03,21.52,21.52,21.33,21.355,91636.0
2022-08-04,21.405,21.435,21.295,21.31,63468.0
2022-08-05,21.2,21.32,21.145,21.26,65391.0
2022-08-08,21.32,21.41,21.3,21.345,58567.0
2022-08-09,21.42,21.435,21.31,21.36,61949.0
2022-08-10,21.495,21.61,21.435,21.56,89363.0
2022-08-11,21.715,21.805,21.655,21.73,96352.0
2022-08-12,21.79,21.925,21.77,21.915,55594.0
2022-08-15,21.795,21.915,21.715,21.905,45345.0
2022-08-16,21.915,22.025,21.905,22.015,68341.0
2022-08-17,21.965,22.0,21.895,21.965,83594.0
2022-08-18,22.025,22.13,22.0,22.055,52931.0
2022-08-19,22.03,22.04,21.95,22.025,44503.0
2022-08-22,21.88,21.905,21.78,21.905,65929.0
2022-08-23,21.93,21.955,21.84,21.89,85119.0
2022-08-24,21.855,21.925,21.83,21.895,60951.0
2022-08-25,21.945,22.005,21.905,21.99,83811.0
2022-08-26,22.04,22.04,21.735,21.77,50838.0
2022-08-29,21.66,21.81,21.575,21.77,64834.0
2022-08-30,21.745,21.745,21.415,21.415,60054.0
2022-08-31,21.335,21.34,21.175,21.175,70817.0
2022-09-01,21.04,21.065,20.88,21.03,101799.0
2022-09-02,21.225,21.375,21.09,21.175,35619.0
2022-09-06,21.275,21.335,20.93,20.945,102121.0
2022-09-07,20.87,21.08,20.81,21.045,71268.0
2022-09-08,21.04,21.2,20.995,21.2,125908.0
2022-09-09,21.39,21.545,21.35,21.51,88460.0
2022-09-12,21.67,21.81,21.625,21.755,106289.0
2022-09-13,21.56,21.625,21.375,21.425,83529.0
2022-09-14,21.495,21.6,21.425,21.475,103182.0
2022-09-15,21.425,21.495,21.31,21.34,51180.0
2022-09-16,21.205,21.25,21.12,21.25,85204.0
2022-09-19,21.065,21.41,21.04,21.385,84480.0
2022-09-20,21.35,21.35,21.07,21.215,90141.0
2022-09-21,21.34,21.365,21.055,21.065,99916.0
2022-09-22,21.175,21.19,20.93,20.935,117325.0
2022-09-23,20.65,20.65,20.16,20.25,254313.0
2022-09-26,20.195,20.295,19.92,20.025,186777.0
2022-09-27,20.16,20.175,19.865,19.93,91753.0
2022-09-28,19.975,20.33,19.87,20.27,196917.0
2022-09-29,20.165,20.165,19.84,20.0,90961.0
2022-09-30,20.005,20.22,19.94,20.03,107733.0
2022-10-03,20.225,20.625,20.225,20.54,74361.0
2022-10-04,20.835,21.02,20.8,20.96,140317.0
2022-10-05,20.835,20.905,20.63,20.835,123682.0
2022-10-06,20.785,20.785,20.41,20.47,93968.0
2022-10-07,20.385,20.43,20.185,20.245,101735.0
2022-10-11,19.945,19.98,19.745,19.785,137098.0
2022-10-12,19.755,19.805,19.66,19.71,55533.0
2022-10-13,19.515,20.25,19.45,20.245,200263.0
2022-10-14,20.285,20.37,19.975,19.99,72223.0
2022-10-17,20.235,20.405,20.195,20.285,78937.0
2022-10-18,20.445,20.515,20.275,20.42,124496.0
2022-10-19,20.355,20.43,20.22,20.355,66253.0
2022-10-20,20.43,20.495,20.185,20.225,52638.0
2022-10-21,20.235,20.555,20.175,20.515,77233.0
2022-10-24,20.6,20.65,20.495,20.6,90894.0
2022-10-25,20.56,20.745,20.5,20.745,47612.0
2022-10-26,20.78,21.085,20.755,20.955,99899.0
2022-10-27,21.075,21.18,20.95,21.01,105528.0
2022-10-28,21.015,21.085,20.925,21.075,51744.0
2022-10-31,21.015,21.145,20.965,21.095,42528.0
2022-11-01,21.32,21.35,21.11,21.135,67284.0
2022-11-02,21.12,21.315,21.01,21.01,116234.0
2022-11-03,20.88,21.04,20.83,20.955,82843.0
2022-11-04,21.195,21.32,21.04,21.21,83286.0
2022-11-07,21.32,21.32,21.16,21.265,62629.0
2022-11-08,21.29,21.415,21.23,21.33,105878.0
2022-11-09,21.245,21.32,21.07,21.085,61593.0
2022-11-10,21.365,21.655,21.365,21.635,106976.0
2022-11-11,21.77,21.815,21.66,21.78,78653.0
2022-11-14,21.745,21.8,21.56,21.56,74440.0
2022-11-15,21.715,21.765,21.55,21.62,113207.0
2022-11-16,21.6,21.68,21.56,21.595,58371.0
2022-11-17,21.405,21.535,21.355,21.535,63393.0
2022-11-18,21.55,21.655,21.525,21.645,72995.0
2022-11-21,21.63,21.64,21.43,21.64,78491.0
2022-11-22,21.74,21.91,21.705,21.88,39452.0
2022-11-23,21.8,21.92,21.8,21.91,68627.0
2022-11-24,21.91,21.995,21.895,21.97,32176.0
2022-11-25,21.995,22.09,21.97,22.015,48465.0
2022-11-28,21.895,21.935,21.725,21.765,104820.0
2022-11-29,21.825,21.885,21.75,21.785,115540.0
2022-11-30,21.82,21.88,21.59,21.825,80276.0
2022-12-01,21.945,22.005,21.81,21.82,53754.0
2022-12-02,21.725,21.835,21.605,21.76,42301.0
2022-12-05,21.74,21.8,21.535,21.57,99381.0
2022-12-06,21.595,21.69,21.28,21.33,97749.0
2022-12-07,21.39,21.46,21.305,21.33,56905.0
2022-12-08,21.425,21.435,21.24,21.245,68495.0
2022-12-09,21.28,21.39,21.265,21.28,45557.0
2022-12-12,21.27,21.375,21.195,21.35,74554.0
2022-12-13,21.63,21.645,21.365,21.435,121082.0
2022-12-14,21.475,21.475,21.265,21.315,94674.0
2022-12-15,21.24,21.24,20.895,21.035,124252.0
2022-12-16,20.93,20.93,20.71,20.82,142598.0
2022-12-19,20.84,20.89,20.505,20.575,84168.0
2022-12-20,20.615,20.785,20.565,20.725,51190.0
2022-12-21,20.89,21.075,20.88,21.04,62243.0
2022-12-22,20.99,21.06,20.635,20.81,62949.0
2022-12-23,20.83,21.07,20.83,21.07,55242.0
2022-12-28,21.01,21.105,20.75,20.795,85468.0
2022-12-29,20.835,21.035,20.79,20.995,38423.0
2022-12-30,20.965,21.025,20.875,20.935,50014.0
2023-01-03,21.075,21.17,20.895,20.965,106208.0
2023-01-04,20.97,21.195,20.93,21.09,97763.0
2023-01-05,21.085,21.09,20.955,21.065,137199.0
2023-01-06,21.185,21.4,21.17,21.4,80741.0
2023-01-09,21.47,21.57,21.435,21.45,86732.0
2023-01-10,21.46,21.535,21.385,21.535,68972.0
2023-01-11,21.63,21.725,21.59,21.725,86148.0
2023-01-12,21.81,22.01,21.76,21.985,111963.0
2023-01-13,21.955,22.155,21.895,22.13,126598.0
2023-01-16,22.135,22.195,22.07,22.17,71829.0
2023-01-17,22.17,22.265,22.165,22.24,135553.0
2023-01-18,22.325,22.405,22.155,22.155,113427.0
2023-01-19,22.085,22.195,22.025,22.155,108960.0
2023-01-20,22.19,22.285,22.07,22.255,72081.0
2023-01-23,22.335,22.41,22.215,22.375,160963.0
2023-01-24,22.385,22.41,22.25,22.35,131880.0
2023-01-25,22.3,22.345,22.145,22.315,120139.0
2023-01-26,22.395,22.47,22.31,22.465,114958.0
2023-01-27,22.455,22.55,22.405,22.47,71659.0
2023-01-30,22.385,22.47,22.37,22.37,67477.0
2023-01-31,22.41,22.5,22.335,22.5,86672.0
2023-02-01,22.41,22.49,22.24,22.405,118908.0
2023-02-02,22.49,22.49,22.28,22.31,170214.0
2023-02-03,22.24,22.385,22.24,22.3,68953.0
2023-02-06,22.255,22.255,22.1,22.23,83808.0
2023-02-07,22.265,22.36,22.12,22.315,85870.0
2023-02-08,22.335,22.335,22.16,22.23,89064.0
2023-02-09,22.275,22.325,22.015,22.085,108196.0
2023-02-10,22.095,22.24,22.04,22.22,81947.0
2023-02-13,22.215,22.35,22.195,22.315,75112.0
2023-02-14,22.31,22.395,22.19,22.35,107692.0
2023-02-15,22.255,22.28,22.155,22.265,94799.0
2023-02-16,22.24,22.35,22.17,22.255,82828.0
2023-02-17,22.155,22.23,22.085,22.205,79182.0
2023-02-21,22.215,22.215,21.895,21.915,93936.0
2023-02-22,21.93,21.94,21.765,21.79,72779.0
2023-02-23,21.955,21.965,21.74,21.835,56057.0
2023-02-24,21.69,21.915,21.66,21.915,78245.0
2023-02-27,22.025,22.105,21.93,21.945,66979.0
2023-02-28,21.99,22.0,21.79,21.82,99752.0
2023-03-01,21.79,21.945,21.79,21.885,62188.0
2023-03-02,21.88,21.98,21.79,21.975,76082.0
2023-03-03,22.035,22.275,22.025,22.225,93196.0
2023-03-06,22.225,22.265,22.18,22.205,100739.0
2023-03-07,22.205,22.205,21.915,21.965,97916.0
2023-03-08,21.965,22.07,21.93,21.975,48610.0
2023-03-09,22.015,22.025,21.68,21.705,125529.0
2023-03-10,21.69,21.715,21.37,21.42,169378.0
2023-03-13,21.215,21.375,21.025,21.275,209140.0
2023-03-14,21.42,21.55,21.195,21.335,94638.0
2023-03-15,21.145,21.145,20.66,20.93,182997.0
2023-03-16,20.675,21.09,20.645,21.025,112629.0
2023-03-17,21.015,21.015,20.78,20.885,90026.0
2023-03-20,20.84,21.055,20.84,21.055,83091.0
2023-03-21,21.29,21.315,21.145,21.185,93900.0
2023-03-22,21.25,21.29,21.04,21.055,116695.0
2023-03-23,21.065,21.135,20.805,20.855,99975.0
2023-03-24,20.685,20.97,20.665,20.96,126689.0
2023-03-27,21.11,21.185,21.02,21.15,76275.0
2023-03-28,21.125,21.23,21.11,21.16,50870.0
2023-03-29,21.275,21.41,21.275,21.405,28989.0
2023-03-30,21.515,21.56,21.475,21.525,58713.0
2023-03-31,21.605,21.655,21.545,21.62,58511.0
2023-04-03,21.83,21.865,21.75,21.865,104901.0
2023-04-04,21.905,21.97,21.74,21.835,46699.0
2023-04-05,21.795,21.935,21.77,21.925,56325.0
2023-04-06,21.96,21.985,21.905,21.97,63202.0
2023-04-10,22.01,22.08,21.905,22.065,78042.0
2023-04-11,22.13,22.26,22.115,22.245,56588.0
2023-04-12,22.295,22.39,22.26,22.27,97717.0
2023-04-13,22.255,22.41,22.23,22.39,75196.0
2023-04-14,22.42,22.46,22.36,22.39,71761.0
2023-04-17,22.42,22.455,22.34,22.445,82524.0
2023-04-18,22.425,22.505,22.39,22.42,48626.0
2023-04-19,22.34,22.425,22.325,22.41,47325.0
2023-04-20,22.34,22.385,22.29,22.34,69602.0
2023-04-21,22.39,22.39,22.28,22.39,67653.0
2023-04-24,22.385,22.44,22.34,22.405,53212.0
2023-04-25,22.37,22.395,22.205,22.22,53585.0
2023-04-26,22.24,22.3,22.105,22.15,69896.0
2023-04-27,22.195,22.37,22.17,22.335,60305.0
2023-04-28,22.36,22.465,22.335,22.455,75594.0
2023-05-01,22.455,22.54,22.395,22.395,60255.0
2023-05-02,22.36,22.375,21.94,22.045,90851.0
2023-05-03,21.985,22.195,21.985,22.055,125791.0
2023-05-04,22.065,22.08,21.795,21.845,149761.0
2023-05-05,21.985,22.17,21.985,22.15,69521.0
2023-05-08,22.175,22.27,22.115,22.125,85099.0
2023-05-09,22.02,22.16,21.985,22.105,58727.0
2023-05-10,22.16,22.185,21.925,22.045,55270.0
2023-05-11,21.995,22.02,21.9,22.0,57237.0
2023-05-12,22.055,22.14,21.985,22.065,48709.0
2023-05-15,22.125,22.16,22.035,22.15,88764.0
2023-05-16,22.09,22.09,21.775,21.775,107681.0
2023-05-17,21.855,21.88,21.725,21.845,73552.0
2023-05-18,21.835,21.855,21.705,21.82,61452.0
2023-05-19,21.9,21.97,21.83,21.9,28816.0
2023-05-23,21.88,21.96,21.81,21.82,42809.0
2023-05-24,21.77,21.83,21.575,21.595,87682.0
2023-05-25,21.55,21.57,21.315,21.36,90568.0
2023-05-26,21.43,21.525,21.42,21.505,48428.0
2023-05-29,21.515,21.63,21.505,21.605,49434.0
2023-05-30,21.595,21.71,21.375,21.4,85989.0
2023-05-31,21.33,21.385,21.13,21.19,127663.0
2023-06-01,21.235,21.385,21.155,21.27,71427.0
2023-06-02,21.455,21.725,21.375,21.715,70907.0
2023-06-05,21.805,21.815,21.585,21.605,82856.0
2023-06-06,21.585,21.7,21.56,21.7,70941.0
2023-06-07,21.735,21.785,21.675,21.71,47079.0
2023-06-08,21.735,21.76,21.61,21.735,60145.0
2023-06-09,21.75,21.75,21.645,21.675,60079.0
2023-06-12,21.675,21.77,21.505,21.56,77838.0
2023-06-13,21.7,21.76,21.605,21.62,64951.0
2023-06-14,21.63,21.745,21.505,21.55,79024.0
2023-06-15,21.56,21.585,21.505,21.56,67946.0
2023-06-16,21.68,21.71,21.5,21.5,46141.0
2023-06-19,21.48,21.535,21.445,21.48,37022.0
2023-06-20,21.435,21.535,21.245,21.28,82556.0
2023-06-21,21.245,21.29,21.165,21.235,85976.0
2023-06-22,21.155,21.22,21.01,21.015,94323.0
2023-06-23,20.985,21.02,20.78,20.78,125148.0
2023-06-26,20.855,21.07,20.755,21.03,54044.0
2023-06-27,21.055,21.15,21.0,21.135,75067.0
2023-06-28,21.16,21.205,21.07,21.205,73008.0
2023-06-29,21.18,21.345,21.16,21.335,55155.0
2023-06-30,21.415,21.59,21.415,21.575,54268.0
2023-07-04,21.575,21.68,21.555,21.67,46578.0
2023-07-05,21.66,21.66,21.555,21.59,49576.0
2023-07-06,21.43,21.45,21.265,21.325,44145.0
2023-07-07,21.345,21.53,21.25,21.38,73975.0
2023-07-10,21.39,21.39,21.265,21.275,63055.0
2023-07-11,21.31,21.345,21.275,21.325,27087.0
2023-07-12,21.46,21.545,21.405,21.53,46518.0
2023-07-13,21.545,21.715,21.52,21.705,48349.0
2023-07-14,21.73,21.73,21.545,21.565,48271.0
2023-07-17,21.51,21.565,21.47,21.47,39175.0
2023-07-18,21.495,21.61,21.495,21.6,74005.0
2023-07-19,21.68,21.755,21.66,21.75,77226.0
2023-07-20,21.755,21.825,21.715,21.82,55768.0
2023-07-21,21.835,21.95,21.835,21.935,60265.0
2023-07-24,21.95,22.04,21.915,21.985,53419.0
2023-07-25,22.07,22.07,21.9,21.9,56179.0
2023-07-26,21.84,21.965,21.82,21.93,56938.0
2023-07-27,22.035,22.035,21.735,21.735,64583.0
2023-07-28,21.85,21.875,21.7,21.76,66539.0
2023-07-31,21.805,21.93,21.78,21.85,50809.0
2023-08-01,21.805,21.85,21.69,21.76,59874.0
2023-08-02,21.7,21.715,21.415,21.495,86038.0
2023-08-03,21.425,21.46,21.295,21.375,82424.0
2023-08-04,21.415,21.675,21.39,21.53,69521.0
2023-08-08,21.53,21.54,21.39,21.53,51623.0
2023-08-09,21.71,21.805,21.565,21.635,90315.0
2023-08-10,21.675,21.76,21.625,21.665,93451.0
2023-08-11,21.61,21.745,21.6,21.7,44076.0
2023-08-14,21.665,21.69,21.525,21.585,79456.0
2023-08-15,21.515,21.515,21.19,21.205,113966.0
2023-08-16,21.16,21.3,21.16,21.225,50757.0
2023-08-17,21.285,21.365,21.195,21.205,62412.0
2023-08-18,21.16,21.24,21.11,21.23,93514.0
2023-08-21,21.275,21.275,21.065,21.115,72680.0
2023-08-22,21.125,21.16,20.985,20.995,113235.0
2023-08-23,21.045,21.145,20.96,21.135,46466.0
2023-08-24,21.135,21.19,21.075,21.08,61078.0
2023-08-25,21.175,21.23,21.025,21.15,62893.0
2023-08-28,21.235,21.38,21.21,21.36,50978.0
2023-08-29,21.385,21.625,21.35,21.62,62303.0
2023-08-30,21.67,21.77,21.625,21.645,98249.0
2023-08-31,21.68,21.695,21.51,21.52,59749.0
2023-09-01,21.655,21.785,21.625,21.74,163591.0
2023-09-05,21.725,21.83,21.635,21.66,80134.0
2023-09-06,21.545,21.555,21.395,21.43,95807.0
2023-09-07,21.385,21.505,21.385,21.415,52006.0
2023-09-08,21.405,21.465,21.35,21.37,85433.0
2023-09-11,21.52,21.53,21.37,21.405,79266.0
2023-09-12,21.45,21.545,21.415,21.53,86583.0
2023-09-13,21.52,21.625,21.485,21.555,85881.0
2023-09-14,21.735,21.9,21.725,21.89,137823.0
2023-09-15,21.89,21.965,21.865,21.955,74378.0
2023-09-18,21.935,21.955,21.805,21.875,88257.0
2023-09-19,21.865,21.865,21.62,21.635,89570.0
2023-09-20,21.655,21.75,21.635,21.66,56722.0
2023-09-21,21.58,21.61,21.27,21.27,178752.0
2023-09-22,21.335,21.36,21.265,21.29,89815.0
2023-09-25,21.295,21.35,21.16,21.27,103336.0
2023-09-26,21.215,21.295,21.0,21.0,122634.0
2023-09-27,21.08,21.11,20.785,20.85,88882.0
2023-09-28,20.86,20.965,20.83,20.94,79768.0
2023-09-29,21.035,21.055,20.825,20.84,99925.0
2023-10-02,20.85,20.905,20.29,20.325,193660.0
2023-10-03,20.19,20.225,20.04,20.155,210038.0
2023-10-04,20.11,20.19,19.95,20.185,120971.0
2023-10-05,20.165,20.425,20.155,20.405,79436.0
2023-10-06,20.305,20.475,20.065,20.46,72189.0
2023-10-10,20.68,20.825,20.67,20.78,87182.0
2023-10-11,20.885,21.01,20.785,21.01,75697.0
2023-10-12,21.045,21.045,20.725,20.825,65138.0
2023-10-13,20.965,20.99,20.735,20.75,84795.0
2023-10-16,20.83,20.92,20.705,20.91,76734.0
2023-10-17,20.875,21.0,20.86,20.895,79497.0
2023-10-18,20.86,20.875,20.615,20.625,108651.0
2023-10-19,20.6,20.67,20.495,20.505,96761.0
2023-10-20,20.44,20.44,20.165,20.165,110468.0
2023-10-23,20.1,20.29,19.985,20.165,107939.0
2023-10-24,20.255,20.265,20.095,20.11,110195.0
2023-10-25,20.075,20.23,20.035,20.125,49993.0
2023-10-26,20.115,20.255,20.07,20.175,67931.0
2023-10-27,20.205,20.205,19.935,19.96,101977.0
2023-10-30,20.025,20.255,20.025,20.185,158961.0
2023-10-31,20.245,20.275,20.14,20.22,68525.0
2023-11-01,20.285,20.55,20.245,20.535,126705.0
2023-11-02,20.72,21.215,20.65,21.195,244233.0
2023-11-03,21.275,21.41,21.24,21.31,142464.0
2023-11-06,21.375,21.41,21.215,21.25,140444.0
2023-11-07,21.13,21.15,20.945,20.955,108226.0
2023-11-08,20.92,21.015,20.83,20.855,113443.0
2023-11-09,20.96,21.115,20.945,20.955,101871.0
2023-11-10,21.005,21.005,20.855,20.98,89287.0
2023-11-13,20.99,21.09,20.89,21.0,119078.0
2023-11-14,21.22,21.39,21.205,21.34,97892.0
2023-11-15,21.4,21.51,21.39,21.425,81893.0
2023-11-16,21.41,21.42,21.25,21.33,77373.0
2023-11-17,21.41,21.57,21.41,21.545,68535.0
2023-11-20,21.545,21.57,21.48,21.55,97341.0
2023-11-21,21.545,21.57,21.395,21.395,80814.0
2023-11-22,21.34,21.43,21.26,21.365,68400.0
2023-11-23,21.375,21.43,21.365,21.385,79995.0
2023-11-24,21.365,21.43,21.33,21.375,40634.0
2023-11-27,21.355,21.365,21.22,21.22,77284.0
2023-11-28,21.175,21.26,21.105,21.195,83339.0
2023-11-29,21.295,21.35,21.26,21.305,59884.0
2023-11-30,21.4,21.51,21.33,21.51,111630.0
2023-12-01,21.5,21.76,21.455,21.75,111647.0
2023-12-04,21.66,21.815,21.635,21.76,70232.0
2023-12-05,21.78,21.835,21.725,21.725,94881.0
2023-12-06,21.78,21.885,21.655,21.66,130296.0
2023-12-07,21.735,21.735,21.635,21.67,152021.0
2023-12-08,21.705,21.76,21.67,21.735,99937.0
2023-12-11,21.735,21.735,21.59,21.68,98341.0
2023-12-12,21.645,21.645,21.465,21.545,113375.0
2023-12-13,21.52,22.05,21.395,22.03,148959.0
2023-12-14,22.165,22.32,22.13,22.23,182883.0
2023-12-15,22.255,22.275,21.86,21.905,120588.0
2023-12-18,22.005,22.085,21.93,21.95,209021.0
2023-12-19,21.995,22.155,21.965,22.145,110583.0
2023-12-20,22.165,22.235,21.965,21.965,155790.0
2023-12-21,22.02,22.19,22.02,22.13,152658.0
2023-12-22,22.165,22.28,22.14,22.22,115854.0
2023-12-27,22.445,22.445,22.27,22.325,130708.0
2023-12-28,22.285,22.375,22.24,22.285,108884.0
2023-12-29,22.29,22.355,22.24,22.335,104739.0
2024-01-02,22.32,22.535,22.285,22.43,152930.0
2024-01-03,22.42,22.565,22.32,22.51,102295.0
2024-01-04,22.555,22.625,22.48,22.51,150651.0
2024-01-05,22.525,22.67,22.49,22.625,142450.0
2024-01-08,22.6,22.725,22.535,22.725,181112.0
2024-01-09,22.705,22.705,22.52,22.565,125511.0
2024-01-10,22.555,22.6,22.51,22.545,111589.0
2024-01-11,22.565,22.57,22.265,22.42,117115.0
2024-01-12,22.525,22.635,22.41,22.435,82087.0
2024-01-15,22.43,22.58,22.39,22.57,49729.0
2024-01-16,22.465,22.48,22.345,22.455,133441.0
2024-01-17,22.29,22.3,22.075,22.185,184185.0
2024-01-18,22.23,22.24,22.06,22.155,87586.0
2024-01-19,22.15,22.255,22.065,22.24,134073.0
2024-01-22,22.3,22.3,22.165,22.275,115525.0
2024-01-23,22.3,22.375,22.24,22.29,75341.0
2024-01-24,22.4,22.455,22.285,22.31,101183.0
2024-01-25,22.42,22.43,22.32,22.43,56789.0
2024-01-26,22.42,22.49,22.39,22.455,68653.0
2024-01-29,22.445,22.535,22.3,22.51,104717.0
2024-01-30,22.485,22.59,22.41,22.565,57594.0
2024-01-31,22.53,22.6,22.32,22.355,105340.0
2024-02-01,22.41,22.455,22.255,22.365,156566.0
2024-02-02,22.32,22.32,22.055,22.19,169878.0
2024-02-05,22.11,22.11,21.83,21.91,156784.0
2024-02-06,21.91,22.045,21.895,22.01,96428.0
2024-02-07,22.03,22.03,21.895,21.92,125585.0
2024-02-08,21.9,21.9,21.66,21.775,148287.0
2024-02-09,21.795,21.895,21.75,21.855,68871.0
2024-02-12,21.875,22.075,21.855,22.04,172775.0
2024-02-13,21.855,21.93,21.485,21.63,215502.0
2024-02-14,21.755,21.84,21.71,21.785,139687.0
2024-02-15,21.84,22.245,21.83,22.23,173972.0
2024-02-16,22.21,22.375,22.21,22.33,164576.0
2024-02-20,22.275,22.465,22.255,22.375,86479.0
2024-02-21,22.39,22.49,22.375,22.49,125066.0
2024-02-22,22.51,22.575,22.455,22.53,102587.0
2024-02-23,22.53,22.6,22.435,22.555,71777.0
2024-02-26,22.535,22.555,22.29,22.335,130381.0
2024-02-27,22.355,22.41,22.29,22.365,89920.0
2024-02-28,22.365,22.43,22.31,22.32,501577.0
2024-02-29,22.4,22.535,22.4,22.48,308835.0
2024-03-01,22.535,22.755,22.52,22.7,145368.0
2024-03-04,22.7,22.7,22.59,22.62,96924.0
2024-03-05,22.63,22.745,22.6,22.665,90142.0
2024-03-06,22.775,22.845,22.685,22.735,121755.0
2024-03-07,22.82,22.91,22.79,22.91,153315.0
2024-03-08,22.94,22.975,22.83,22.89,96924.0
2024-03-11,22.865,22.94,22.8,22.92,73040.0
2024-03-12,22.965,22.965,22.855,22.91,100179.0
2024-03-13,22.94,23.03,22.93,22.945,111093.0
2024-03-14,22.975,22.975,22.71,22.81,97827.0
2024-03-15,22.775,22.89,22.745,22.855,117213.0
2024-03-18,22.9,22.9,22.775,22.845,169642.0
2024-03-19,22.875,22.985,22.865,22.89,107003.0
2024-03-20,22.845,22.99,22.82,22.975,95248.0
2024-03-21,23.045,23.13,23.01,23.065,112185.0
2024-03-22,23.085,23.12,22.9,22.955,68878.0
2024-03-25,22.9,23.045,22.9,22.975,87230.0
2024-03-26,23.02,23.055,22.945,22.955,122177.0
2024-03-27,22.945,23.155,22.945,23.155,115320.0
2024-03-28,23.195,23.34,23.185,23.305,93624.0
2024-04-01,23.34,23.34,23.165,23.275,131206.0
2024-04-02,23.22,23.26,23.085,23.165,86461.0
2024-04-03,23.175,23.265,23.15,23.21,77925.0
2024-04-04,23.295,23.33,23.13,23.205,83010.0
2024-04-05,23.22,23.35,23.15,23.32,86521.0
2024-04-08,23.34,23.395,23.25,23.36,196877.0
2024-04-09,23.375,23.44,23.295,23.44,66843.0
2024-04-10,23.295,23.295,23.095,23.22,187991.0
2024-04-11,23.23,23.24,22.975,23.065,111471.0
2024-04-12,23.11,23.175,22.745,22.81,155896.0
2024-04-15,22.865,22.945,22.525,22.615,174035.0
2024-04-16,22.59,22.59,22.39,22.46,115683.0
2024-04-17,22.5,22.625,22.35,22.435,206810.0
2024-04-18,22.49,22.61,22.435,22.535,78257.0
2024-04-19,22.505,22.78,22.5,22.735,76059.0
2024-04-22,22.745,22.875,22.67,22.835,79196.0
2024-04-23,22.82,22.945,22.79,22.91,45388.0
2024-04-24,22.875,22.96,22.805,22.895,98358.0
2024-04-25,22.775,22.865,22.63,22.85,83668.0
2024-04-26,22.905,22.925,22.82,22.885,62110.0
2024-04-29,22.915,22.985,22.865,22.94,81566.0
2024-04-30,22.885,22.94,22.805,22.805,139502.0
2024-05-01,22.765,22.95,22.675,22.805,109651.0
2024-05-02,22.85,22.98,22.755,22.875,64394.0
2024-05-03,22.995,23.09,22.96,23.025,120215.0
2024-05-06,23.105,23.29,23.08,23.265,98843.0
2024-05-07,23.3,23.355,23.28,23.32,70048.0
2024-05-08,23.225,23.51,23.215,23.5,85629.0
2024-05-09,23.54,23.73,23.53,23.705,101012.0
2024-05-10,23.76,23.795,23.685,23.695,104067.0
2024-05-13,23.75,23.785,23.64,23.66,137068.0
2024-05-14,23.66,23.725,23.595,23.64,60497.0
2024-05-15,23.685,23.75,23.63,23.705,135455.0
2024-05-16,23.725,23.805,23.705,23.75,74510.0
2024-05-17,23.805,23.84,23.715,23.84,72865.0
2024-05-21,23.805,23.955,23.785,23.905,65917.0
2024-05-22,23.835,23.89,23.725,23.81,74929.0
2024-05-23,23.88,23.88,23.52,23.615,84433.0
2024-05-24,23.66,23.735,23.625,23.65,74755.0
2024-05-27,23.68,23.735,23.65,23.715,51507.0
2024-05-28,23.705,23.725,23.52,23.595,62659.0
2024-05-29,23.45,23.45,23.135,23.145,102788.0
2024-05-30,23.21,23.4,23.17,23.355,100272.0
2024-05-31,23.41,23.64,23.365,23.64,91706.0
2024-06-03,23.64,23.69,23.34,23.44,164890.0
2024-06-04,23.365,23.41,23.215,23.395,123830.0
2024-06-05,23.475,23.53,23.395,23.465,117592.0
2024-06-06,23.475,23.57,23.45,23.52,62027.0
2024-06-07,23.43,23.485,23.365,23.4,100032.0
2024-06-10,23.385,23.45,23.3,23.395,136263.0
2024-06-11,23.33,23.33,23.155,23.21,167172.0
2024-06-12,23.375,23.46,23.19,23.215,131345.0
2024-06-13,23.19,23.19,22.895,22.93,113083.0
2024-06-14,22.84,22.84,22.615,22.785,138914.0
2024-06-17,22.765,22.765,22.56,22.655,152067.0
2024-06-18,22.655,22.84,22.645,22.72,149527.0
2024-06-19,22.7,22.765,22.61,22.665,107937.0
2024-06-20,22.665,22.785,22.625,22.665,112401.0
2024-06-21,22.665,22.72,22.57,22.61,252196.0
2024-06-24,22.66,23.06,22.635,23.035,102911.0
2024-06-25,22.96,23.01,22.85,22.935,79237.0
2024-06-26,22.85,22.86,22.76,22.85,121114.0
2024-06-27,22.88,22.96,22.825,22.955,167413.0
2024-06-28,23.035,23.09,22.89,22.945,67391.0
2024-07-02,22.895,23.035,22.83,22.97,128560.0
2024-07-03,23.035,23.25,23.02,23.15,137895.0
2024-07-04,23.165,23.28,23.165,23.215,81619.0
2024-07-05,23.27,23.27,22.955,22.955,102541.0
2024-07-08,22.955,23.02,22.905,23.01,111407.0
2024-07-09,22.945,23.025,22.87,22.935,223263.0
2024-07-10,23.01,23.165,22.96,23.165,83310.0
2024-07-11,23.27,23.475,23.205,23.445,106755.0
2024-07-12,23.52,23.63,23.475,23.555,120633.0
2024-07-15,23.595,23.725,23.49,23.665,90636.0
2024-07-16,23.695,23.795,23.6,23.77,83562.0
2024-07-17,23.675,23.91,23.66,23.825,43664.0
2024-07-18,23.835,23.945,23.73,23.815,65628.0
2024-07-19,23.715,23.855,23.685,23.76,70247.0
2024-07-22,23.835,23.985,23.74,23.955,77355.0
2024-07-23,23.92,23.945,23.825,23.87,78636.0
2024-07-24,23.86,24.01,23.835,23.845,85352.0
2024-07-25,23.825,24.03,23.795,23.935,72458.0
2024-07-26,23.995,24.135,23.985,24.105,92331.0
2024-07-29,24.155,24.165,23.965,24.05,84459.0
2024-07-30,24.06,24.22,24.04,24.155,105572.0
2024-07-31,24.265,24.46,24.245,24.37,94319.0
2024-08-01,24.36,24.44,24.09,24.18,107933.0
2024-08-02,23.95,23.95,23.575,23.79,130707.0
2024-08-06,23.28,23.715,23.195,23.67,135831.0
2024-08-07,23.845,23.875,23.51,23.595,130255.0
2024-08-08,23.735,23.9,23.62,23.82,131449.0
2024-08-09,23.845,23.845,23.67,23.825,102363.0
2024-08-12,23.875,23.93,23.81,23.865,54540.0
2024-08-13,23.9,24.005,23.865,23.995,90321.0
2024-08-14,24.015,24.1,24.005,24.08,74854.0
2024-08-15,24.22,24.33,24.165,24.245,75156.0
2024-08-16,24.245,24.33,24.19,24.32,59116.0
2024-08-19,24.33,24.5,24.32,24.37,172310.0
2024-08-20,24.36,24.37,24.2,24.255,105303.0
2024-08-21,24.275,24.33,24.235,24.305,81799.0
2024-08-22,24.32,24.34,24.21,24.305,71941.0
2024-08-23,24.395,24.61,24.36,24.565,114539.0
2024-08-26,24.62,24.75,24.62,24.695,60587.0
2024-08-27,24.595,24.64,24.54,24.585,69636.0
2024-08-28,24.585,24.615,24.435,24.51,105093.0
2024-08-29,24.585,24.705,24.5,24.615,64164.0
2024-08-30,24.63,24.745,24.585,24.725,151170.0
2024-09-03,24.67,24.705,24.465,24.605,133274.0
2024-09-04,24.555,24.79,24.555,24.735,113470.0
2024-09-05,24.8,24.875,24.695,24.705,77176.0
2024-09-06,24.735,24.865,24.51,24.615,484919.0
2024-09-09,24.715,24.885,24.705,24.83,83838.0
2024-09-10,24.835,24.835,24.52,24.68,151396.0
2024-09-11,24.68,24.78,24.5,24.77,81816.0
2024-09-12,24.8,25.035,24.78,25.015,99209.0
2024-09-13,25.135,25.23,25.07,25.195,170085.0
2024-09-16,25.27,25.335,25.145,25.295,137734.0
2024-09-17,25.36,25.445,25.26,25.345,101564.0
2024-09-18,25.35,25.415,25.24,25.295,125964.0
2024-09-19,25.5,25.52,25.325,25.39,76980.0
2024-09-20,25.41,25.435,25.275,25.415,124665.0
2024-09-23,25.455,25.51,25.35,25.465,166790.0
2024-09-24,25.54,25.59,25.435,25.465,104399.0
2024-09-25,25.465,25.495,25.355,25.4,74420.0
2024-09-26,25.42,25.56,25.39,25.475,95957.0
2024-09-27,25.535,25.635,25.505,25.58,115866.0
2024-09-30,25.475,25.61,25.44,25.6,162476.0
2024-10-01,25.57,25.785,25.505,25.77,118915.0
2024-10-02,25.795,25.86,25.655,25.72,251366.0
2024-10-03,25.72,25.76,25.56,25.76,119730.0
2024-10-04,25.825,25.965,25.805,25.91,97296.0
2024-10-07,25.89,25.975,25.775,25.91,115418.0
2024-10-08,25.835,25.845,25.655,25.77,131421.0
2024-10-09,25.73,25.93,25.695,25.91,83638.0
2024-10-10,25.87,25.935,25.815,25.93,77076.0
2024-10-11,25.91,26.115,25.91,26.08,96612.0
2024-10-15,25.93,26.07,25.88,26.03,128490.0
2024-10-16,26.08,26.255,26.05,26.22,87112.0
2024-10-17,26.255,26.39,26.23,26.39,87835.0
2024-10-18,26.38,26.445,26.315,26.425,80017.0
2024-10-21,26.445,26.5,26.265,26.315,196421.0
2024-10-22,26.23,26.315,26.135,26.305,97873.0
2024-10-23,26.245,26.265,26.05,26.17,80077.0
2024-10-24,26.125,26.22,25.965,26.16,112521.0
2024-10-25,26.2,26.275,26.105,26.16,112526.0
2024-10-28,26.04,26.23,26.03,26.15,158172.0
2024-10-29,26.085,26.095,25.86,25.965,215049.0
2024-10-30,25.935,26.05,25.89,25.975,99702.0
2024-10-31,25.955,25.965,25.72,25.785,122761.0
2024-11-01,25.89,25.945,25.71,25.785,151016.0
2024-11-04,25.735,25.89,25.65,25.785,188449.0
2024-11-05,25.785,25.915,25.72,25.89,88402.0
2024-11-06,25.98,26.05,25.785,26.04,148532.0
2024-11-07,25.98,26.18,25.965,26.145,264297.0
2024-11-08,26.145,26.16,26.05,26.125,149925.0
2024-11-11,26.17,26.34,26.135,26.23,108161.0
2024-11-12,26.255,26.255,25.955,26.06,170947.0
2024-11-13,26.16,26.16,25.98,26.095,77004.0
2024-11-14,26.19,26.36,26.145,26.285,149582.0
2024-11-15,26.255,26.31,26.17,26.245,84690.0
2024-11-18,26.255,26.435,26.23,26.34,125488.0
2024-11-19,26.2,26.37,26.125,26.37,83566.0
2024-11-20,26.38,26.39,26.275,26.38,95026.0
2024-11-21,26.425,26.66,26.37,26.65,94908.0
2024-11-22,26.645,26.755,26.615,26.67,89695.0
2024-11-25,26.72,26.785,26.575,26.595,125955.0
2024-11-26,26.52,26.55,26.31,26.435,141709.0
2024-11-27,26.415,26.595,26.385,26.53,75859.0
2024-11-28,26.56,26.645,26.54,26.615,63930.0
2024-11-29,26.565,26.7,26.54,26.66,93704.0
2024-12-02,26.67,26.73,26.49,26.625,102880.0
2024-12-03,26.67,26.755,26.625,26.69,118039.0
2024-12-04,26.71,26.795,26.54,26.625,118897.0
2024-12-05,26.53,26.815,26.52,26.735,159886.0
2024-12-06,26.775,26.825,26.625,26.66,151590.0
2024-12-09,26.69,26.795,26.565,26.585,145706.0
2024-12-10,26.585,26.585,26.385,26.435,146454.0
2024-12-11,26.48,26.52,26.33,26.395,118108.0
2024-12-12,26.105,26.29,26.085,26.19,200387.0
2024-12-13,26.17,26.17,26.0,26.095,151235.0
2024-12-16,26.01,26.025,25.855,25.895,125714.0
2024-12-17,25.745,25.82,25.715,25.81,477333.0
2024-12-18,25.78,25.81,25.335,25.395,131927.0
2024-12-19,25.43,25.47,25.26,25.27,138409.0
2024-12-20,25.42,25.57,25.05,25.46,304580.0
2024-12-23,25.44,25.58,25.29,25.57,206370.0
2024-12-24,25.6,25.675,25.495,25.63,55133.0
2024-12-27,25.61,25.745,25.56,25.64,319846.0
2024-12-30,25.59,25.65,25.43,25.58,177316.0
2024-12-31,25.67,25.82,25.6,25.78,175493.0
2025-01-02,25.945,26.03,25.8,25.905,101673.0
2025-01-03,25.985,26.185,25.945,26.125,153778.0
2025-01-06,26.26,26.28,26.07,26.105,185780.0
2025-01-07,26.25,26.325,26.185,26.24,481835.0
2025-01-08,26.25,26.25,26.09,26.205,234640.0
2025-01-09,26.185,26.27,26.145,26.195,91706.0
2025-01-10,26.165,26.195,25.885,26.04,176773.0
2025-01-13,25.965,26.075,25.88,25.895,167077.0
2025-01-14,25.85,25.905,25.705,25.88,135733.0
2025-01-15,26.07,26.165,25.995,26.0,140379.0
2025-01-16,26.02,26.06,25.895,26.04,160442.0
2025-01-17,26.1,26.31,26.1,26.29,424975.0
2025-01-20,26.28,26.46,26.24,26.43,138329.0
2025-01-21,26.335,26.46,26.28,26.375,162477.0
2025-01-22,26.42,26.44,26.275,26.28,326357.0
2025-01-23,26.315,26.44,26.3,26.375,118808.0
2025-01-24,26.375,26.405,26.275,26.365,85449.0
2025-01-27,26.22,26.385,26.195,26.335,238484.0
2025-01-28,26.385,26.425,26.165,26.25,128269.0
2025-01-29,26.145,26.345,26.145,26.24,166980.0
2025-01-30,26.33,26.54,26.32,26.455,161277.0
2025-01-31,26.415,26.48,26.195,26.205,231944.0
2025-02-03,24.705,26.02,24.64,25.935,413733.0
2025-02-04,26.04,26.135,25.925,26.0,466786.0
2025-02-05,26.06,26.195,25.975,26.195,95565.0
2025-02-06,26.27,26.29,26.0,26.1,145806.0
2025-02-07,26.125,26.125,25.915,26.01,303082.0
2025-02-10,26.115,26.26,26.115,26.195,147892.0
2025-02-11,26.175,26.31,26.09,26.27,149370.0
2025-02-12,26.195,26.205,26.05,26.115,85933.0
2025-02-13,26.175,26.25,26.135,26.175,89127.0
2025-02-14,26.195,26.28,25.98,26.01,120921.0
2025-02-18,25.975,26.165,25.915,26.105,117986.0
2025-02-19,26.115,26.195,25.975,26.195,133619.0
2025-02-20,26.215,26.27,26.125,26.23,93871.0
2025-02-21,26.24,26.26,26.04,26.115,143891.0
2025-02-24,26.155,26.195,26.06,26.07,176526.0
2025-02-25,26.185,26.3,26.05,26.235,90157.0
2025-02-26,26.245,26.37,26.135,26.245,113801.0
2025-02-27,26.3,26.34,26.16,26.165,96401.0
2025-02-28,26.155,26.395,26.13,26.395,416950.0
2025-03-03,26.395,26.525,25.985,26.1,204114.0
2025-03-04,25.8,25.925,25.55,25.78,195585.0
2025-03-05,25.705,25.895,25.645,25.85,145216.0
2025-03-06,25.76,25.83,25.605,25.705,173934.0
2025-03-07,25.695,26.06,25.695,26.0,124280.0
2025-03-10,25.82,26.1,25.82,26.0,210071.0
2025-03-11,25.955,26.06,25.725,25.83,211806.0
2025-03-12,25.905,26.04,25.77,25.935,162177.0
2025-03-13,25.905,26.05,25.725,25.8,141797.0
2025-03-14,25.83,26.06,25.8,26.03,88672.0
2025-03-17,26.05,26.29,26.03,26.26,109833.0
2025-03-18,26.34,26.35,26.11,26.26,106703.0
2025-03-19,26.3,26.47,26.26,26.435,93737.0
2025-03-20,26.395,26.505,26.31,26.465,112787.0
2025-03-21,26.455,26.455,26.185,26.34,103541.0
2025-03-24,26.465,26.62,26.395,26.56,88306.0
2025-03-25,26.65,26.705,26.54,26.54,84929.0
2025-03-26,26.61,26.705,26.525,26.57,83356.0
2025-03-27,26.515,26.64,26.485,26.55,74635.0
2025-03-28,26.505,26.505,26.33,26.36,133450.0
2025-03-31,26.225,26.62,26.225,26.525,144644.0
2025-04-01,26.515,26.61,26.35,26.58,90566.0
2025-04-02,26.465,26.725,26.405,26.715,105825.0
2025-04-03,26.195,26.465,26.115,26.165,282757.0
2025-04-04,25.81,25.81,24.975,25.08,643556.0
2025-04-07,24.125,25.07,24.03,24.6,508038.0
2025-04-08,25.07,25.07,23.89,24.085,618782.0
2025-04-09,23.765,25.025,23.67,24.92,483293.0
2025-04-10,24.705,24.705,23.89,24.2,463370.0
2025-04-11,24.21,24.765,24.2,24.665,207473.0
2025-04-14,25.035,25.14,24.83,25.065,237263.0
2025-04-15,25.1,25.305,25.07,25.235,113180.0
2025-04-16,25.245,25.47,25.18,25.295,114535.0
2025-04-17,25.43,25.645,25.39,25.51,195927.0
2025-04-21,25.42,25.47,25.21,25.38,142304.0
2025-04-22,25.605,25.825,25.565,25.72,113651.0
2025-04-23,26.0,26.0,25.69,25.78,272243.0
2025-04-24,25.825,25.99,25.78,25.945,105047.0
2025-04-25,25.88,25.99,25.83,25.98,163271.0
2025-04-28,26.005,26.125,25.98,26.115,125931.0
2025-04-29,26.105,26.3,26.075,26.25,191070.0
2025-04-30,26.135,26.28,25.95,26.26,133905.0
2025-05-01,26.32,26.475,26.2,26.26,184048.0
2025-05-02,26.475,26.495,26.23,26.365,212254.0
2025-05-05,26.31,26.31,26.105,26.21,183045.0
2025-05-06,26.21,26.32,26.135,26.21,128310.0
2025-05-07,26.27,26.415,26.25,26.375,154293.0
2025-05-08,26.505,26.64,26.425,26.485,179858.0
2025-05-09,26.66,26.715,26.61,26.69,116309.0
2025-05-12,27.0,27.03,26.765,26.805,293699.0
2025-05-13,26.91,26.94,26.835,26.9,177958.0
2025-05-14,26.91,26.97,26.775,26.88,209303.0
2025-05-15,26.855,27.055,26.835,27.05,140685.0
2025-05-16,27.075,27.165,27.02,27.135,119313.0
2025-05-20,27.165,27.3,27.135,27.165,227196.0
2025-05-21,27.175,27.205,26.98,27.05,307832.0
2025-05-22,27.085,27.12,26.935,27.035,141319.0
2025-05-23,26.945,27.11,26.915,27.085,119005.0
2025-05-26,27.19,27.29,27.16,27.18,94774.0
2025-05-27,27.3,27.455,27.26,27.405,178098.0
2025-05-28,27.445,27.465,27.325,27.345,147687.0
2025-05-29,27.445,27.455,27.3,27.375,102420.0
2025-05-30,27.355,27.415,27.29,27.375,210987.0
2025-06-02,27.455,27.55,27.365,27.52,185861.0
2025-06-03,27.59,27.68,27.52,27.64,236866.0
2025-06-04,27.66,27.68,27.455,27.505,133212.0
2025-06-05,27.59,27.59,27.455,27.515,189166.0
2025-06-06,27.64,27.67,27.54,27.56,112840.0
2025-06-09,27.57,27.65,27.515,27.56,124399.0
2025-06-10,27.6,27.72,27.56,27.65,107462.0
2025-06-11,27.745,27.745,27.6,27.71,134263.0
2025-06-12,27.71,27.855,27.67,27.855,115008.0
2025-06-13,27.935,28.0,27.845,27.915,125706.0
2025-06-16,27.97,28.06,27.855,27.865,153819.0
2025-06-17,27.845,27.935,27.805,27.875,123317.0
2025-06-18,27.905,27.915,27.805,27.825,100519.0
2025-06-19,27.825,27.855,27.765,27.845,105539.0
2025-06-20,28.01,28.02,27.775,27.835,169129.0
2025-06-23,27.845,27.97,27.72,27.735,232788.0
2025-06-24,27.71,27.815,27.69,27.73,141701.0
2025-06-25,27.715,27.715,27.515,27.595,170692.0
2025-06-26,27.615,27.76,27.595,27.715,150178.0
2025-06-27,27.755,27.9,27.685,27.765,167136.0
2025-06-30,27.82,27.94,27.705,27.9,122425.0
2025-07-02,28.03,28.115,27.91,28.065,167199.0
2025-07-03,28.085,28.155,28.0,28.095,238573.0
2025-07-04,28.055,28.195,28.03,28.145,116692.0
2025-07-07,28.205,28.225,28.03,28.085,273078.0
2025-07-08,28.095,28.285,28.085,28.255,161341.0
2025-07-09,28.32,28.36,28.285,28.295,194035.0
2025-07-10,28.34,28.4,28.215,28.37,146954.0
2025-07-11,28.35,28.45,28.225,28.4,134011.0
2025-07-14,28.45,28.51,28.34,28.48,284741.0
2025-07-15,28.52,28.54,28.36,28.43,173338.0
2025-07-16,28.44,28.46,28.265,28.38,298712.0
2025-07-17,28.39,28.53,28.295,28.47,180793.0
2025-07-18,28.56,28.595,28.43,28.46,162876.0
2025-07-21,28.51,28.52,28.39,28.4,236460.0
2025-07-22,28.43,28.57,28.42,28.54,196337.0
2025-07-23,28.635,28.775,28.59,28.695,244966.0
2025-07-24,28.685,28.775,28.635,28.685,208700.0
2025-07-25,28.735,28.755,28.625,28.695,128123.0
2025-07-28,28.805,28.855,28.59,28.66,206344.0
2025-07-29,28.68,28.745,28.68,28.735,141130.0
2025-07-30,28.745,28.815,28.63,28.705,165996.0
2025-07-31,28.68,28.725,28.57,28.66,150791.0
2025-08-01,28.52,28.52,28.295,28.48,312908.0
2025-08-05,28.69,28.785,28.6,28.63,152490.0
2025-08-06,28.755,28.805,28.59,28.64,144726.0
2025-08-07,28.705,28.765,28.49,28.54,176102.0
2025-08-08,28.62,28.63,28.51,28.53,117002.0
2025-08-11,28.58,28.695,28.51,28.57,199273.0
2025-08-12,28.64,28.745,28.6,28.69,110992.0
2025-08-13,28.745,28.94,28.725,28.905,175327.0
2025-08-14,28.905,29.05,28.845,29.04,210633.0
2025-08-15,29.05,29.09,28.965,29.05,139831.0
2025-08-18,29.035,29.07,28.955,29.005,238137.0
2025-08-19,29.04,29.14,28.995,29.06,135059.0
2025-08-20,29.14,29.26,29.12,29.21,139738.0
2025-08-21,29.19,29.375,29.17,29.35,165025.0
2025-08-22,29.455,29.555,29.415,29.525,195892.0
2025-08-25,29.525,29.525,29.365,29.435,334865.0
2025-08-26,29.48,29.5,29.36,29.5,146148.0
2025-08-27,29.52,29.75,29.5,29.685,124763.0
2025-08-28,29.795,29.795,29.52,29.665,189284.0
2025-08-29,29.695,29.765,29.625,29.705,131352.0
2025-09-02,29.695,29.695,29.555,29.695,175568.0
2025-09-03,29.695,29.725,29.625,29.695,136876.0
2025-09-04,29.765,29.845,29.715,29.805,194854.0
2025-09-05,29.875,29.885,29.695,29.785,228314.0
2025-09-08,29.835,29.835,29.635,29.775,285901.0
2025-09-09,29.825,29.995,29.775,29.895,143499.0
2025-09-10,29.955,30.085,29.915,30.08,171718.0
2025-09-11,30.11,30.19,30.08,30.16,134052.0
2025-09-12,30.21,30.22,30.14,30.17,164794.0
2025-09-15,30.22,30.22,30.08,30.21,221151.0
2025-09-16,30.23,30.28,30.14,30.27,206400.0
2025-09-17,30.25,30.41,30.23,30.28,225535.0
2025-09-18,30.31,30.37,30.26,30.31,164875.0
2025-09-19,30.665,30.665,30.22,30.32,160871.0
2025-09-22,30.31,30.51,30.25,30.44,199283.0
2025-09-23,30.515,30.665,30.465,30.535,186010.0
2025-09-24,30.63,30.795,30.63,30.725,158349.0
2025-09-25,30.68,30.805,30.64,30.765,131276.0
2025-09-26,30.825,30.965,30.795,30.865,188847.0
2025-09-29,30.865,30.925,30.815,30.875,170249.0
2025-09-30,30.875,30.915,30.745,30.915,207482.0
2025-10-01,30.925,31.055,30.855,30.945,180635.0
2025-10-02,30.995,31.055,30.925,31.055,217277.0
2025-10-03,31.065,31.34,31.055,31.305,167478.0
2025-10-06,31.43,31.43,31.195,31.375,212026.0
2025-10-07,31.41,31.43,31.235,31.295,262912.0
2025-10-08,31.365,31.365,31.065,31.175,165429.0
2025-10-09,31.255,31.265,31.045,31.065,146280.0
2025-10-10,31.115,31.115,30.815,30.825,243392.0
2025-10-14,30.865,31.055,30.765,30.945,258923.0
2025-10-15,31.115,31.245,30.965,31.035,189024.0
2025-10-16,31.055,31.065,30.63,30.715,332918.0
2025-10-17,30.63,30.785,30.62,30.725,146060.0
2025-10-20,30.845,30.935,30.775,30.825,154016.0
2025-10-21,30.845,30.885,30.7,30.765,199543.0
2025-10-22,30.805,30.965,30.785,30.925,185719.0
2025-10-23,31.065,31.175,31.025,31.035,148992.0
2025-10-24,31.135,31.155,31.065,31.095,169432.0
2025-10-27,31.205,31.205,31.045,31.135,288368.0
2025-10-28,31.16,31.16,31.03,31.05,220252.0
2025-10-29,31.05,31.05,30.77,30.84,278334.0
2025-10-30,30.86,30.94,30.77,30.79,160796.0
2025-10-31,30.85,30.95,30.78,30.89,129584.0
2025-11-03,30.99,31.02,30.79,30.89,209404.0
2025-11-04,30.8,30.89,30.69,30.8,212474.0
2025-11-05,30.87,31.15,30.87,31.06,130466.0
2025-11-06,31.1,31.22,31.09,31.19,163801.0
2025-11-07,31.19,31.32,31.02,31.31,203776.0
2025-11-10,31.415,31.585,31.32,31.555,276444.0
2025-11-11,31.565,31.77,31.565,31.735,159742.0
2025-11-12,31.775,32.005,31.725,31.975,189280.0
2025-11-13,31.955,32.015,31.61,31.735,236464.0
2025-11-14,31.555,31.86,31.455,31.855,212362.0
2025-11-17,31.865,31.935,31.665,31.755,285959.0
2025-11-18,31.635,31.785,31.515,31.755,201561.0
2025-11-19,31.75,31.77,31.57,31.76,209631.0
2025-11-20,31.91,31.96,31.56,31.6,233910.0
2025-11-21,31.66,31.8,31.56,31.75,298785.0
2025-11-24,31.78,31.79,31.59,31.74,212834.0
2025-11-25,31.77,31.96,31.73,31.92,138188.0
2025-11-26,31.97,32.03,31.95,32.01,140293.0