Date,Open,High,Low,Close,Volume
2014-05-27,11.814639293542934,11.814639293542934,11.814639293542934,11.814639293542934,1000.0
2014-05-28,11.876824785881409,11.876824785881409,11.876824785881409,11.876824785881409,300.0
2014-05-29,11.884595146436917,11.884595146436917,11.86127698543277,11.86127698543277,3900.0
2014-05-30,11.86904089410897,11.86904089410897,11.86904089410897,11.86904089410897,400.0
2014-06-02,11.8379538573958,11.8379538573958,11.8379538573958,11.8379538573958,4100.0
2014-06-03,11.822410814827222,11.822410814827222,11.822410814827222,11.822410814827222,4100.0
2014-06-04,11.783545595797683,11.783545595797683,11.783545595797683,11.783545595797683,2200.0
2014-06-05,11.799091493094297,11.799091493094297,11.799091493094297,11.799091493094297,4200.0
2014-06-06,11.799091493094297,11.799091493094297,11.799091493094297,11.799091493094297,0.0
2014-06-09,11.799091493094297,11.799091493094297,11.799091493094297,11.799091493094297,0.0
2014-06-10,11.799091493094297,11.799091493094297,11.799091493094297,11.799091493094297,0.0
2014-06-11,11.799091493094297,11.799091493094297,11.799091493094297,11.799091493094297,0.0
2014-06-12,11.814637848766283,11.822410814827222,11.814637848766283,11.822410814827222,2000.0
2014-06-13,11.80687443329072,11.80687443329072,11.80687443329072,11.80687443329072,100.0
2014-06-16,11.80687443329072,11.80687443329072,11.80687443329072,11.80687443329072,0.0
2014-06-17,11.822408420049076,11.830181384535502,11.822408420049076,11.830181384535502,2400.0
2014-06-18,11.830181384535502,11.830181384535502,11.830181384535502,11.830181384535502,0.0
2014-06-19,11.830181384535502,11.830181384535502,11.830181384535502,11.830181384535502,0.0
2014-06-20,11.830181384535502,11.830181384535502,11.830181384535502,11.830181384535502,0.0
2014-06-23,11.806863257369065,11.806863257369065,11.791318068657986,11.791318068657986,1800.0
2014-06-24,11.791318068657986,11.791318068657986,11.791318068657986,11.791318068657986,0.0
2014-06-25,11.81156475145042,11.81156475145042,11.81156475145042,11.81156475145042,0.0
2014-06-26,11.81156475145042,11.81156475145042,11.81156475145042,11.81156475145042,0.0
2014-06-27,11.81156475145042,11.81156475145042,11.81156475145042,11.81156475145042,0.0
2014-06-30,11.81156475145042,11.81156475145042,11.81156475145042,11.81156475145042,0.0
2014-07-02,11.858277467195478,11.858277467195478,11.834919281495765,11.834919281495765,3500.0
2014-07-03,11.834919281495765,11.834919281495765,11.834919281495765,11.834919281495765,0.0
2014-07-04,11.834919281495765,11.834919281495765,11.834919281495765,11.834919281495765,0.0
2014-07-07,11.850491822920691,11.850491822920691,11.850491822920691,11.850491822920691,600.0
2014-07-08,11.850491822920691,11.850491822920691,11.850491822920691,11.850491822920691,0.0
2014-07-09,11.905,11.905,11.85,11.85,105.0
2014-07-10,11.915,11.915,11.9,11.9,11290.0
2014-07-11,11.89,11.915,11.89,11.9,10.0
2014-07-14,11.905,11.915,11.88,11.905,277.0
2014-07-15,11.89,11.905,11.89,11.905,67.0
2014-07-16,11.92,11.93,11.92,11.92,1050.0
2014-07-17,11.95,11.95,11.92,11.92,99.0
2014-07-18,11.935,11.96,11.92,11.92,31.0
2014-07-21,11.985,11.985,11.985,11.985,370.0
2014-07-22,11.975,11.985,11.97,11.985,92.0
2014-07-23,11.985,11.985,11.985,11.985,0.0
2014-07-24,11.97,11.97,11.93,11.95,4365.0
2014-07-25,11.97,11.97,11.95,11.95,75.0
2014-07-28,11.99,11.99,11.955,11.975,126.0
2014-07-29,11.995,11.995,11.98,11.98,3621.0
2014-07-30,11.95,11.975,11.935,11.95,609.0
2014-07-31,11.935,11.94,11.92,11.935,642.0
2014-08-01,11.975,12.01,11.975,11.98,6120.0
2014-08-05,11.99,12.005,11.99,11.995,10850.0
2014-08-06,12.01,12.01,12.005,12.005,4750.0
2014-08-07,11.975,12.005,11.975,12.005,153.0
2014-08-08,12.045,12.045,12.005,12.005,76.0
2014-08-11,12.025,12.025,12.005,12.005,3111.0
2014-08-12,12.02,12.02,11.99,12.005,5995.0
2014-08-13,11.99,12.005,11.99,12.005,131.0
2014-08-14,12.025,12.035,12.005,12.035,4301.0
2014-08-15,12.06,12.06,12.035,12.035,113.0
2014-08-18,12.045,12.045,12.005,12.01,444.0
2014-08-19,12.035,12.035,12.01,12.01,84.0
2014-08-20,11.995,12.01,11.995,12.01,99.0
2014-08-21,12.01,12.01,11.995,12.01,2640.0
2014-08-22,11.99,12.02,11.99,12.01,89.0
2014-08-25,12.01,12.02,12.01,12.01,75.0
2014-08-26,12.045,12.055,12.045,12.045,305.0
2014-08-27,12.045,12.045,12.045,12.045,0.0
2014-08-28,12.08,12.08,12.045,12.045,15.0
2014-08-29,12.085,12.095,12.055,12.085,202.0
2014-09-02,12.085,12.085,12.085,12.085,0.0
2014-09-03,12.01,12.015,12.01,12.01,4038.0
2014-09-04,12.01,12.01,12.0,12.0,5072.0
2014-09-05,12.04,12.04,12.0,12.0,136.0
2014-09-08,12.015,12.025,11.995,11.995,5937.0
2014-09-09,11.975,11.975,11.975,11.975,5178.0
2014-09-10,11.97,11.97,11.945,11.96,1827.0
2014-09-11,11.96,11.96,11.945,11.96,1203.0
2014-09-12,11.94,11.94,11.915,11.94,1080.0
2014-09-15,11.955,11.955,11.915,11.94,161.0
2014-09-16,11.94,11.94,11.94,11.94,6880.0
2014-09-17,11.945,11.945,11.94,11.94,2328.0
2014-09-18,11.905,11.94,11.905,11.94,172.0
2014-09-19,11.915,11.915,11.9,11.905,1648.0
2014-09-22,11.955,11.955,11.955,11.955,1000.0
2014-09-23,11.96,11.96,11.955,11.955,90.0
2014-09-24,11.985,11.985,11.955,11.955,143.0
2014-09-25,12.0,12.0,12.0,12.0,3400.0
2014-09-26,11.985,12.0,11.985,12.0,20.0
2014-09-29,12.015,12.015,12.005,12.005,2785.0
2014-09-30,12.005,12.005,12.005,12.005,2012.0
2014-10-01,12.02,12.035,12.005,12.035,2411.0
2014-10-02,12.055,12.055,12.005,12.015,914.0
2014-10-03,12.03,12.03,12.015,12.015,23.0
2014-10-06,12.035,12.055,12.02,12.035,658.0
2014-10-07,12.06,12.085,12.035,12.035,391.0
2014-10-08,12.1,12.11,12.035,12.035,146.0
2014-10-09,12.075,12.075,12.035,12.035,57.0
2014-10-10,12.075,12.11,12.075,12.11,1682.0
2014-10-14,12.1,12.14,12.1,12.11,117.0
2014-10-15,12.2,12.21,12.185,12.185,3606.0
2014-10-16,12.17,12.17,12.145,12.145,1852.0
2014-10-17,12.125,12.125,12.09,12.09,7064.0
2014-10-20,12.1,12.14,12.1,12.14,941.0
2014-10-21,12.14,12.14,12.14,12.14,0.0
2014-10-22,12.11,12.14,12.085,12.14,121.0
2014-10-23,12.09,12.09,12.085,12.085,795.0
2014-10-24,12.075,12.1,12.07,12.09,1103.0
2014-10-27,12.09,12.09,12.06,12.09,155.0
2014-10-28,12.08,12.08,12.05,12.075,408.0
2014-10-29,12.075,12.075,12.075,12.075,110.0
2014-10-30,12.045,12.08,12.035,12.035,1093.0
2014-10-31,12.035,12.035,12.035,12.035,0.0
2014-11-03,12.065,12.065,12.025,12.05,14293.0
2014-11-04,12.08,12.08,12.05,12.05,88.0
2014-11-05,12.075,12.075,12.06,12.06,1215.0
2014-11-06,12.065,12.065,12.025,12.05,1005.0
2014-11-07,12.08,12.08,12.05,12.05,16.0
2014-11-10,12.075,12.075,12.025,12.05,183.0
2014-11-11,12.09,12.1,11.995,11.995,4060.0
2014-11-12,12.05,12.075,11.995,11.995,81.0
2014-11-13,12.045,12.065,11.995,11.995,17.0
2014-11-14,12.06,12.09,12.06,12.09,695.0
2014-11-17,12.1,12.105,12.09,12.09,759.0
2014-11-18,12.12,12.13,12.12,12.13,2400.0
2014-11-19,12.105,12.13,12.105,12.13,40.0
2014-11-20,12.1,12.12,12.1,12.1,232.0
2014-11-21,12.13,12.13,12.105,12.105,260.0
2014-11-24,12.12,12.14,12.12,12.14,4508.0
2014-11-25,12.14,12.175,12.14,12.14,3367.0
2014-11-26,12.19,12.19,12.14,12.14,274.0
2014-11-27,12.175,12.215,12.14,12.14,233.0
2014-11-28,12.19,12.235,12.14,12.14,331.0
2014-12-01,12.14,12.14,12.14,12.14,0.0
2014-12-02,12.195,12.195,12.14,12.14,10.0
2014-12-03,12.18,12.19,12.14,12.14,46.0
2014-12-04,12.215,12.215,12.14,12.14,10.0
2014-12-05,12.19,12.195,12.16,12.195,665.0
2014-12-08,12.195,12.195,12.195,12.195,0.0
2014-12-09,12.205,12.235,12.195,12.195,162.0
2014-12-10,12.215,12.215,12.195,12.195,4.0
2014-12-11,12.23,12.26,12.23,12.26,836.0
2014-12-12,12.26,12.26,12.26,12.26,0.0
2014-12-15,12.285,12.285,12.285,12.285,103.0
2014-12-16,12.29,12.315,12.29,12.29,230.0
2014-12-17,12.315,12.315,12.29,12.29,237.0
2014-12-18,12.26,12.29,12.25,12.29,226.0
2014-12-19,12.29,12.29,12.29,12.29,44.0
2014-12-22,12.3,12.3,12.26,12.3,1393.0
2014-12-23,12.245,12.245,12.245,12.245,1000.0
2014-12-24,12.265,12.265,12.265,12.265,0.0
2014-12-29,12.265,12.265,12.265,12.265,1000.0
2014-12-30,12.265,12.265,12.265,12.265,0.0
2014-12-31,12.265,12.265,12.265,12.265,0.0
2015-01-02,12.28,12.35,12.265,12.265,99.0
2015-01-05,12.385,12.385,12.265,12.265,124.0
2015-01-06,12.375,12.425,12.265,12.265,170.0
2015-01-07,12.37,12.425,12.37,12.425,3492.0
2015-01-08,12.375,12.375,12.335,12.35,2281.0
2015-01-09,12.405,12.415,12.35,12.35,67.0
2015-01-12,12.445,12.445,12.445,12.445,363.0
2015-01-13,12.445,12.465,12.445,12.465,20168.0
2015-01-14,12.485,12.525,12.465,12.465,516.0
2015-01-15,12.5,12.54,12.495,12.5,607.0
2015-01-16,12.535,12.535,12.485,12.535,536.0
2015-01-19,12.5,12.535,12.5,12.535,258.0
2015-01-20,12.535,12.555,12.535,12.535,14592.0
2015-01-21,12.69,12.69,12.535,12.535,325.0
2015-01-22,12.63,12.63,12.595,12.62,11423.0
2015-01-23,12.675,12.675,12.635,12.635,102.0
2015-01-26,12.665,12.675,12.665,12.675,10054.0
2015-01-27,12.705,12.735,12.705,12.705,459.0
2015-01-28,12.735,12.775,12.705,12.705,347.0
2015-01-29,12.745,12.765,12.705,12.705,133.0
2015-01-30,12.84,12.84,12.705,12.705,80.0
2015-02-02,12.885,12.885,12.705,12.705,118.0
2015-02-03,12.84,12.86,12.705,12.705,143.0
2015-02-04,12.82,12.855,12.805,12.82,3620.0
2015-02-05,12.86,12.86,12.805,12.805,437.0
2015-02-06,12.79,12.79,12.71,12.785,3028.0
2015-02-09,12.765,12.765,12.73,12.75,3339.0
2015-02-10,12.735,12.735,12.73,12.735,248.0
2015-02-11,12.765,12.765,12.73,12.765,3790.0
2015-02-12,12.745,12.745,12.71,12.71,3534.0
2015-02-13,12.76,12.76,12.71,12.76,1192.0
2015-02-17,12.72,12.72,12.665,12.695,14965.0
2015-02-18,12.69,12.72,12.69,12.72,2052.0
2015-02-19,12.735,12.745,12.73,12.73,5915.0
2015-02-20,12.79,12.805,12.735,12.785,8616.0
2015-02-23,12.8,12.82,12.8,12.815,3995.0
2015-02-24,12.81,12.845,12.78,12.78,2999.0
2015-02-25,12.81,12.82,12.795,12.805,3021.0
2015-02-26,12.805,12.805,12.805,12.805,0.0
2015-02-27,12.835,12.85,12.805,12.805,96.0
2015-03-02,12.865,12.865,12.79,12.845,2851.0
2015-03-03,12.795,12.795,12.765,12.765,751.0
2015-03-04,12.775,12.775,12.67,12.71,9302.0
2015-03-05,12.66,12.685,12.64,12.66,1253.0
2015-03-06,12.615,12.615,12.585,12.585,4522.0
2015-03-09,12.645,12.645,12.605,12.63,2149.0
2015-03-10,12.68,12.68,12.645,12.68,840.0
2015-03-11,12.66,12.685,12.66,12.66,648.0
2015-03-12,12.715,12.715,12.67,12.71,4304.0
2015-03-13,12.68,12.715,12.68,12.71,1402.0
2015-03-16,12.755,12.765,12.71,12.74,1361.0
2015-03-17,12.75,12.755,12.75,12.755,602.0
2015-03-18,12.765,12.835,12.765,12.775,748.0
2015-03-19,12.86,12.86,12.845,12.845,956.0
2015-03-20,12.865,12.875,12.835,12.865,1735.0
2015-03-23,12.875,12.875,12.865,12.865,495.0
2015-03-24,12.865,12.865,12.83,12.865,2773.0
2015-03-25,12.865,12.865,12.83,12.865,4931.0
2015-03-26,12.785,12.785,12.78,12.785,1177.0
2015-03-27,12.78,12.795,12.77,12.78,323.0
2015-03-30,12.785,12.82,12.77,12.82,1664.0
2015-03-31,12.82,12.82,12.82,12.82,0.0
2015-04-01,12.85,12.855,12.82,12.82,242.0
2015-04-02,12.855,12.855,12.82,12.82,102.0
2015-04-06,12.88,12.89,12.825,12.825,12745.0
2015-04-07,12.825,12.835,12.785,12.795,24222.0
2015-04-08,12.84,12.84,12.81,12.84,429.0
2015-04-09,12.835,12.835,12.81,12.81,4535.0
2015-04-10,12.84,12.84,12.81,12.82,1365.0
2015-04-13,12.82,12.82,12.81,12.82,947.0
2015-04-14,12.875,12.875,12.85,12.875,13320.0
2015-04-15,12.875,12.875,12.875,12.875,0.0
2015-04-16,12.825,12.825,12.8,12.8,2985.0
2015-04-17,12.785,12.81,12.785,12.785,6908.0
2015-04-20,12.81,12.81,12.78,12.78,7338.0
2015-04-21,12.785,12.785,12.76,12.76,2700.0
2015-04-22,12.73,12.73,12.715,12.715,1400.0
2015-04-23,12.705,12.705,12.675,12.7,6179.0
2015-04-24,12.745,12.755,12.715,12.745,1711.0
2015-04-27,12.73,12.75,12.72,12.73,669.0
2015-04-28,12.73,12.73,12.655,12.655,5394.0
2015-04-29,12.615,12.615,12.6,12.615,2178.0
2015-04-30,12.61,12.64,12.6,12.64,1048.0
2015-05-01,12.58,12.585,12.56,12.58,240.0
2015-05-04,12.6,12.6,12.545,12.545,4121.0
2015-05-05,12.52,12.545,12.5,12.545,114.0
2015-05-06,12.505,12.505,12.45,12.475,928.0
2015-05-07,12.485,12.52,12.485,12.485,475.0
2015-05-08,12.595,12.595,12.56,12.56,615.0
2015-05-11,12.505,12.52,12.475,12.485,24112.0
2015-05-12,12.485,12.505,12.485,12.485,2323.0
2015-05-13,12.505,12.52,12.465,12.505,208.0
2015-05-14,12.46,12.5,12.46,12.46,11051.0
2015-05-15,12.54,12.57,12.54,12.54,1019.0
2015-05-19,12.445,12.54,12.445,12.54,50.0
2015-05-20,12.485,12.505,12.485,12.485,5792.0
2015-05-21,12.5,12.545,12.5,12.52,3191.0
2015-05-22,12.505,12.53,12.505,12.53,2873.0
2015-05-25,12.545,12.545,12.52,12.545,820.0
2015-05-26,12.51,12.575,12.51,12.565,168.0
2015-05-27,12.59,12.6,12.565,12.565,134.0
2015-05-28,12.615,12.64,12.6,12.615,459.0
2015-05-29,12.685,12.685,12.685,12.685,2000.0
2015-06-01,12.685,12.685,12.615,12.685,239.0
2015-06-02,12.615,12.615,12.56,12.615,3278.0
2015-06-03,12.565,12.565,12.545,12.545,4401.0
2015-06-04,12.565,12.59,12.545,12.55,3744.0
2015-06-05,12.52,12.53,12.52,12.53,7099.0
2015-06-08,12.535,12.535,12.495,12.53,1862.0
2015-06-09,12.44,12.53,12.44,12.53,768.0
2015-06-10,12.455,12.455,12.44,12.44,3629.0
2015-06-11,12.44,12.51,12.44,12.51,6164.0
2015-06-12,12.535,12.535,12.51,12.51,92.0
2015-06-15,12.56,12.56,12.51,12.56,386.0
2015-06-16,12.56,12.56,12.56,12.56,67.0
2015-06-17,12.505,12.56,12.505,12.56,68.0
2015-06-18,12.505,12.56,12.505,12.56,36.0
2015-06-19,12.545,12.585,12.545,12.575,788.0
2015-06-22,12.48,12.575,12.48,12.575,55.0
2015-06-23,12.48,12.51,12.48,12.505,22419.0
2015-06-24,12.49,12.535,12.49,12.505,299.0
2015-06-25,12.525,12.525,12.51,12.51,3230.0
2015-06-26,12.47,12.51,12.47,12.51,52.0
2015-06-29,12.535,12.555,12.535,12.535,317.0
2015-06-30,12.565,12.635,12.565,12.635,1532.0
2015-07-02,12.605,12.635,12.58,12.635,268.0
2015-07-03,12.62,12.63,12.62,12.63,5625.0
2015-07-06,12.66,12.66,12.62,12.63,8064.0
2015-07-07,12.74,12.74,12.69,12.69,491.0
2015-07-08,12.715,12.715,12.715,12.715,260.0
2015-07-09,12.675,12.71,12.67,12.67,17472.0
2015-07-10,12.615,12.62,12.615,12.62,1115.0
2015-07-13,12.58,12.63,12.58,12.62,1634.0
2015-07-14,12.615,12.645,12.615,12.645,1346.0
2015-07-15,12.635,12.685,12.635,12.685,838.0
2015-07-16,12.69,12.715,12.69,12.715,13777.0
2015-07-17,12.715,12.715,12.685,12.715,1364.0
2015-07-20,12.67,12.715,12.67,12.715,5605.0
2015-07-21,12.715,12.715,12.71,12.71,6162.0
2015-07-22,12.73,12.73,12.715,12.725,6725.0
2015-07-23,12.74,12.74,12.74,12.74,1750.0
2015-07-24,12.765,12.795,12.765,12.78,7769.0
2015-07-27,12.78,12.805,12.78,12.78,2450.0
2015-07-28,12.73,12.755,12.73,12.73,3430.0
2015-07-29,12.73,12.74,12.73,12.74,1900.0
2015-07-30,12.74,12.74,12.74,12.74,0.0
2015-07-31,12.81,12.81,12.81,12.81,100.0
2015-08-04,12.825,12.825,12.825,12.825,3250.0
2015-08-05,12.775,12.825,12.775,12.825,411.0
2015-08-06,12.77,12.825,12.77,12.825,72.0
2015-08-07,12.8,12.815,12.795,12.81,19401.0
2015-08-10,12.77,12.8,12.745,12.77,672.0
2015-08-11,12.84,12.84,12.81,12.84,1550.0
2015-08-12,12.815,12.815,12.8,12.815,1185.0
2015-08-13,12.8,12.8,12.785,12.785,800.0
2015-08-14,12.8,12.8,12.8,12.8,600.0
2015-08-17,12.8,12.8,12.8,12.8,0.0
2015-08-18,12.81,12.81,12.8,12.81,2020.0
2015-08-19,12.8,12.84,12.8,12.84,3917.0
2015-08-20,12.835,12.835,12.835,12.835,200.0
2015-08-21,12.89,12.89,12.835,12.835,520.0
2015-08-24,12.865,12.865,12.855,12.855,23549.0
2015-08-25,12.755,12.8,12.745,12.8,10571.0
2015-08-26,12.745,12.745,12.68,12.68,7257.0
2015-08-27,12.685,12.72,12.685,12.72,6928.0
2015-08-28,12.725,12.725,12.685,12.725,2008.0
2015-08-31,12.745,12.745,12.685,12.685,52810.0
2015-09-01,12.685,12.705,12.685,12.685,103.0
2015-09-02,12.705,12.705,12.685,12.685,168.0
2015-09-03,12.695,12.695,12.665,12.685,7105.0
2015-09-04,12.67,12.72,12.645,12.645,2028.0
2015-09-08,12.68,12.685,12.68,12.685,2600.0
2015-09-09,12.645,12.68,12.64,12.67,2767.0
2015-09-10,12.655,12.68,12.655,12.68,1480.0
2015-09-11,12.68,12.68,12.68,12.68,0.0
2015-09-14,12.67,12.71,12.67,12.705,6924.0
2015-09-15,12.68,12.68,12.63,12.63,48520.0
2015-09-16,12.6,12.6,12.585,12.585,700.0
2015-09-17,12.575,12.575,12.575,12.575,19300.0
2015-09-18,12.68,12.68,12.68,12.68,1840.0
2015-09-21,12.68,12.68,12.68,12.68,0.0
2015-09-22,12.68,12.68,12.68,12.68,600.0
2015-09-23,12.665,12.68,12.665,12.68,13119.0
2015-09-24,12.68,12.68,12.68,12.68,0.0
2015-09-25,12.62,12.62,12.61,12.62,4275.0
2015-09-28,12.62,12.62,12.62,12.62,0.0
2015-09-29,12.66,12.675,12.66,12.675,940.0
2015-09-30,12.65,12.66,12.635,12.65,4900.0
2015-10-01,12.675,12.675,12.665,12.665,1876.0
2015-10-02,12.675,12.675,12.675,12.675,300.0
2015-10-05,12.645,12.645,12.625,12.625,1046.0
2015-10-06,12.605,12.625,12.605,12.625,616.0
2015-10-07,12.62,12.62,12.61,12.62,2021.0
2015-10-08,12.625,12.625,12.58,12.58,10072.0
2015-10-09,12.57,12.605,12.57,12.58,111.0
2015-10-13,12.595,12.61,12.595,12.61,3450.0
2015-10-14,12.65,12.66,12.65,12.66,982.0
2015-10-15,12.635,12.635,12.635,12.635,500.0
2015-10-16,12.595,12.595,12.585,12.585,15057.0
2015-10-19,12.61,12.635,12.61,12.635,1200.0
2015-10-20,12.595,12.605,12.595,12.605,3149.0
2015-10-21,12.635,12.65,12.62,12.645,823.0
2015-10-22,12.645,12.65,12.645,12.645,761.0
2015-10-23,12.585,12.585,12.585,12.585,100.0
2015-10-26,12.65,12.665,12.65,12.665,5370.0
2015-10-27,12.705,12.705,12.705,12.705,1800.0
2015-10-28,12.67,12.705,12.67,12.705,885.0
2015-10-29,12.615,12.615,12.605,12.615,601.0
2015-10-30,12.615,12.615,12.615,12.615,0.0
2015-11-02,12.6,12.6,12.585,12.585,1329.0
2015-11-03,12.6,12.6,12.575,12.585,8052.0
2015-11-04,12.55,12.55,12.525,12.525,1913.0
2015-11-05,12.525,12.56,12.525,12.525,8826.0
2015-11-06,12.505,12.505,12.47,12.47,3359.0
2015-11-09,12.485,12.505,12.455,12.465,3129.0
2015-11-10,12.51,12.535,12.465,12.465,89.0
2015-11-11,12.47,12.545,12.47,12.545,1725.0
2015-11-12,12.51,12.51,12.505,12.505,2500.0
2015-11-13,12.505,12.505,12.505,12.505,0.0
2015-11-16,12.565,12.565,12.565,12.565,763.0
2015-11-17,12.565,12.565,12.565,12.565,0.0
2015-11-18,12.565,12.575,12.535,12.565,46.0
2015-11-19,12.59,12.59,12.59,12.59,5100.0
2015-11-20,12.575,12.6,12.575,12.6,1200.0
2015-11-23,12.59,12.6,12.59,12.6,110.0
2015-11-24,12.6,12.6,12.575,12.59,4718.0
2015-11-25,12.605,12.605,12.605,12.605,1170.0
2015-11-26,12.605,12.605,12.605,12.605,0.0
2015-11-27,12.62,12.62,12.62,12.62,2213.0
2015-11-30,12.61,12.61,12.58,12.61,1694.0
2015-12-01,12.635,12.635,12.625,12.625,219.0
2015-12-02,12.675,12.675,12.66,12.66,3665.0
2015-12-03,12.625,12.625,12.58,12.58,14356.0
2015-12-04,12.605,12.625,12.595,12.595,2720.0
2015-12-07,12.65,12.675,12.635,12.675,16432.0
2015-12-08,12.66,12.66,12.66,12.66,575.0
2015-12-09,12.665,12.685,12.665,12.685,642.0
2015-12-10,12.66,12.685,12.66,12.66,2270.0
2015-12-11,12.715,12.715,12.685,12.715,1315.0
2015-12-14,12.705,12.705,12.675,12.675,6420.0
2015-12-15,12.65,12.65,12.635,12.635,1550.0
2015-12-16,12.65,12.65,12.635,12.635,2753.0
2015-12-17,12.69,12.715,12.69,12.705,5606.0
2015-12-18,12.725,12.725,12.725,12.725,100.0
2015-12-21,12.725,12.745,12.725,12.745,395.0
2015-12-22,12.74,12.74,12.74,12.74,500.0
2015-12-23,12.69,12.74,12.69,12.74,2070.0
2015-12-24,12.75,12.77,12.75,12.77,2269.0
2015-12-29,12.77,12.77,12.77,12.77,405.0
2015-12-30,12.735,12.735,12.735,12.735,630.0
2015-12-31,12.775,12.775,12.735,12.735,75.0
2016-01-04,12.75,12.79,12.725,12.75,1573.0
2016-01-05,12.76,12.76,12.735,12.76,166.0
2016-01-06,12.8,12.8,12.79,12.79,10793.0
2016-01-07,12.8,12.81,12.785,12.79,18.0
2016-01-08,12.8,12.8,12.8,12.8,852.0
2016-01-11,12.775,12.775,12.76,12.76,1251.0
2016-01-12,12.76,12.825,12.76,12.825,6815.0
2016-01-13,12.83,12.83,12.8,12.8,19100.0
2016-01-14,12.84,12.84,12.81,12.84,108.0
2016-01-15,12.865,12.88,12.855,12.855,1530.0
2016-01-18,12.87,12.87,12.855,12.855,10700.0
2016-01-19,12.85,12.865,12.825,12.825,6024.0
2016-01-20,12.825,12.825,12.825,12.825,0.0
2016-01-21,12.815,12.815,12.815,12.815,1025.0
2016-01-22,12.735,12.745,12.71,12.725,210.0
2016-01-25,12.76,12.76,12.725,12.725,5.0
2016-01-26,12.745,12.745,12.745,12.745,0.0
2016-01-27,12.745,12.78,12.745,12.745,25905.0
2016-01-28,12.78,12.78,12.745,12.78,2572.0
2016-01-29,12.805,12.845,12.805,12.845,5566.0
2016-02-01,12.805,12.805,12.795,12.805,2015.0
2016-02-02,12.86,12.875,12.86,12.875,14000.0
2016-02-03,12.845,12.86,12.845,12.86,750.0
2016-02-04,12.86,12.87,12.845,12.86,6469.0
2016-02-05,12.885,12.885,12.885,12.885,9200.0
2016-02-08,12.89,12.89,12.885,12.885,100.0
2016-02-09,12.885,12.915,12.885,12.885,1100.0
2016-02-10,12.94,12.94,12.915,12.94,500.0
2016-02-11,12.96,12.965,12.94,12.96,3330.0
2016-02-12,12.9,12.9,12.86,12.89,5800.0
2016-02-16,12.875,12.875,12.87,12.87,2580.0
2016-02-17,12.83,12.845,12.82,12.845,10245.0
2016-02-18,12.845,12.86,12.845,12.86,7350.0
2016-02-19,12.845,12.89,12.845,12.845,3724.0
2016-02-22,12.845,12.845,12.845,12.845,600.0
2016-02-23,12.82,12.87,12.82,12.845,10700.0
2016-02-24,12.87,12.87,12.865,12.865,7318.0
2016-02-25,12.855,12.855,12.84,12.85,8312.0
2016-02-26,12.825,12.83,12.8,12.8,12900.0
2016-02-29,12.84,12.84,12.81,12.81,175.0
2016-03-01,12.84,12.84,12.75,12.785,2232.0
2016-03-02,12.76,12.785,12.725,12.775,4910.0
2016-03-03,12.81,12.825,12.785,12.825,9375.0
2016-03-04,12.83,12.83,12.775,12.775,14492.0
2016-03-07,12.81,12.81,12.76,12.8,9039.0
2016-03-08,12.87,12.87,12.85,12.865,19150.0
2016-03-09,12.825,12.865,12.825,12.865,9574.0
2016-03-10,12.825,12.83,12.785,12.83,17058.0
2016-03-11,12.815,12.815,12.775,12.775,2300.0
2016-03-14,12.825,12.825,12.815,12.815,11698.0
2016-03-15,12.84,12.84,12.825,12.825,1813.0
2016-03-16,12.8,12.855,12.785,12.855,30044.0
2016-03-17,12.88,12.88,12.84,12.85,634.0
2016-03-18,12.89,12.905,12.855,12.855,5069.0
2016-03-21,12.88,12.88,12.84,12.84,11272.0
2016-03-22,12.89,12.895,12.84,12.88,4441.0
2016-03-23,12.84,12.895,12.84,12.87,2290.0
2016-03-24,12.92,12.92,12.89,12.91,4724.0
2016-03-28,12.89,12.925,12.875,12.885,5719.0
2016-03-29,12.925,12.925,12.885,12.925,28628.0
2016-03-30,12.94,12.94,12.875,12.89,126910.0
2016-03-31,12.94,12.94,12.9,12.94,3638.0
2016-04-01,12.94,12.955,12.9,12.955,12632.0
2016-04-04,12.94,12.965,12.94,12.94,3262.0
2016-04-05,13.005,13.005,12.975,13.005,13562.0
2016-04-06,12.99,13.005,12.94,13.005,195.0
2016-04-07,12.98,13.005,12.965,13.005,11900.0
2016-04-08,13.005,13.005,13.005,13.005,0.0
2016-04-11,12.94,12.965,12.915,12.935,10165.0
2016-04-12,12.915,12.935,12.91,12.91,3803.0
2016-04-13,12.94,12.975,12.925,12.935,1020.0
2016-04-14,12.94,12.955,12.9,12.955,3292.0
2016-04-15,12.925,12.975,12.925,12.94,3428.0
2016-04-18,12.915,12.955,12.91,12.94,6142.0
2016-04-19,12.95,12.95,12.9,12.94,3305.0
2016-04-20,12.98,12.98,12.955,12.955,2986.0
2016-04-21,12.915,12.955,12.915,12.955,53.0
2016-04-22,12.9,12.935,12.9,12.9,2076.0
2016-04-25,12.885,12.9,12.85,12.85,5815.0
2016-04-26,12.865,12.91,12.865,12.87,1873.0
2016-04-27,12.935,12.935,12.905,12.905,39206.0
2016-04-28,12.935,12.96,12.905,12.905,1917.0
2016-04-29,12.93,12.935,12.905,12.905,1200.0
2016-05-02,12.93,12.93,12.905,12.905,1943.0
2016-05-03,12.955,12.96,12.92,12.955,2026.0
2016-05-04,12.975,12.995,12.955,12.955,1912.0
2016-05-05,12.985,13.025,12.985,13.025,1121.0
2016-05-06,13.04,13.04,13.0,13.035,1039.0
2016-05-09,13.015,13.05,13.015,13.04,1141.0
2016-05-10,13.06,13.06,13.015,13.015,4367.0
2016-05-11,13.04,13.065,13.025,13.025,6243.0
2016-05-12,13.01,13.035,13.0,13.01,3548.0
2016-05-13,13.06,13.06,13.035,13.035,4898.0
2016-05-16,13.04,13.04,12.995,12.995,4654.0
2016-05-17,13.025,13.035,12.995,12.995,948.0
2016-05-18,13.015,13.015,12.96,12.985,7675.0
2016-05-19,12.975,13.0,12.97,13.0,2900.0
2016-05-20,12.985,13.025,12.975,12.975,2306.0
2016-05-24,12.995,12.995,12.985,12.995,2508.0
2016-05-25,13.01,13.01,12.995,13.01,808.0
2016-05-26,13.005,13.02,12.995,13.02,4700.0
2016-05-27,13.02,13.02,13.005,13.005,2753.0
2016-05-30,13.005,13.005,13.005,13.005,0.0
2016-05-31,13.005,13.04,12.99,13.04,10473.0
2016-06-01,13.055,13.055,13.02,13.055,3096.0
2016-06-02,13.095,13.095,13.07,13.07,8470.0
2016-06-03,13.15,13.16,13.145,13.15,3201.0
2016-06-06,13.11,13.135,13.095,13.095,17276.0
2016-06-07,13.135,13.135,13.085,13.085,814.0
2016-06-08,13.11,13.135,13.11,13.12,22632.0
2016-06-09,13.15,13.15,13.1,13.145,8823.0
2016-06-10,13.125,13.165,13.125,13.15,5300.0
2016-06-13,13.15,13.15,13.145,13.15,780.0
2016-06-14,13.185,13.185,13.15,13.15,383.0
2016-06-15,13.165,13.185,13.165,13.175,28436.0
2016-06-16,13.2,13.2,13.185,13.185,3078.0
2016-06-17,13.2,13.2,13.175,13.19,2392.0
2016-06-20,13.145,13.145,13.1,13.1,730.0
2016-06-21,13.085,13.125,13.06,13.06,8162.0
2016-06-22,13.07,13.1,13.07,13.1,4672.0
2016-06-23,13.06,13.08,13.06,13.08,1158.0
2016-06-24,13.125,13.15,13.12,13.125,1728.0
2016-06-27,13.155,13.22,13.155,13.195,14375.0
2016-06-28,13.205,13.235,13.195,13.195,607.0
2016-06-29,13.235,13.235,13.205,13.22,2896.0
2016-06-30,13.27,13.285,13.22,13.22,3554.0
2016-07-04,13.285,13.285,13.275,13.275,3784.0
2016-07-05,13.325,13.36,13.325,13.35,1928.0
2016-07-06,13.38,13.38,13.34,13.36,12441.0
2016-07-07,13.375,13.4,13.375,13.4,5879.0
2016-07-08,13.4,13.405,13.35,13.375,3636.0
2016-07-11,13.4,13.4,13.38,13.39,4774.0
2016-07-12,13.36,13.36,13.285,13.36,2169.0
2016-07-13,13.36,13.36,13.325,13.325,6339.0
2016-07-14,13.315,13.325,13.3,13.315,26675.0
2016-07-15,13.285,13.285,13.23,13.25,3204.0
2016-07-18,13.275,13.275,13.235,13.25,3904.0
2016-07-19,13.285,13.285,13.245,13.285,1918.0
2016-07-20,13.26,13.26,13.245,13.26,5520.0
2016-07-21,13.235,13.275,13.23,13.275,3152.0
2016-07-22,13.26,13.3,13.26,13.275,1093.0
2016-07-25,13.295,13.295,13.275,13.285,4800.0
2016-07-26,13.315,13.315,13.24,13.28,27689.0
2016-07-27,13.265,13.305,13.265,13.305,3063.0
2016-07-28,13.29,13.33,13.29,13.295,10222.0
2016-07-29,13.36,13.395,13.345,13.345,338.0
2016-08-02,13.315,13.345,13.28,13.315,11551.0
2016-08-03,13.335,13.335,13.315,13.315,3378.0
2016-08-04,13.345,13.37,13.345,13.37,1192.0
2016-08-05,13.38,13.38,13.335,13.335,5334.0
2016-08-08,13.345,13.355,13.315,13.345,8501.0
2016-08-09,13.36,13.385,13.36,13.38,1745.0
2016-08-10,13.385,13.395,13.385,13.395,5157.0
2016-08-11,13.36,13.385,13.32,13.36,17789.0
2016-08-12,13.355,13.385,13.355,13.36,3416.0
2016-08-15,13.355,13.355,13.315,13.315,4844.0
2016-08-16,13.33,13.335,13.305,13.315,2965.0
2016-08-17,13.335,13.335,13.295,13.305,8964.0
2016-08-18,13.33,13.345,13.315,13.315,424.0
2016-08-19,13.315,13.32,13.305,13.32,2475.0
2016-08-22,13.355,13.37,13.32,13.345,1440.0
2016-08-23,13.38,13.38,13.36,13.36,21218.0
2016-08-24,13.36,13.37,13.33,13.37,18592.0
2016-08-25,13.355,13.355,13.315,13.345,13415.0
2016-08-26,13.35,13.35,13.31,13.31,8107.0
2016-08-29,13.325,13.365,13.325,13.35,4302.0
2016-08-30,13.365,13.365,13.35,13.365,6248.0
2016-08-31,13.365,13.375,13.365,13.375,1600.0
2016-09-01,13.38,13.4,13.375,13.375,1350.0
2016-09-02,13.36,13.38,13.35,13.375,20851.0
2016-09-06,13.375,13.38,13.36,13.36,1527.0
2016-09-07,13.375,13.405,13.375,13.405,2680.0
2016-09-08,13.36,13.39,13.325,13.335,10752.0
2016-09-09,13.31,13.31,13.27,13.285,15486.0
2016-09-12,13.26,13.27,13.235,13.25,10397.0
2016-09-13,13.27,13.27,13.165,13.165,4759.0
2016-09-14,13.195,13.245,13.195,13.235,20360.0
2016-09-15,13.17,13.235,13.17,13.23,9215.0
2016-09-16,13.21,13.23,13.195,13.21,8166.0
2016-09-19,13.21,13.25,13.21,13.245,20125.0
2016-09-20,13.25,13.25,13.245,13.245,157.0
2016-09-21,13.27,13.295,13.245,13.245,1669.0
2016-09-22,13.315,13.34,13.315,13.335,13896.0
2016-09-23,13.375,13.4,13.36,13.36,6057.0
2016-09-26,13.405,13.43,13.39,13.4,8742.0
2016-09-27,13.455,13.455,13.405,13.41,9214.0
2016-09-28,13.445,13.445,13.395,13.395,2368.0
2016-09-29,13.43,13.435,13.395,13.405,10427.0
2016-09-30,13.41,13.42,13.38,13.39,5007.0
2016-10-03,13.395,13.42,13.37,13.405,3727.0
2016-10-04,13.365,13.39,13.33,13.33,9231.0
2016-10-05,13.345,13.345,13.325,13.325,1210.0
2016-10-06,13.3,13.305,13.28,13.28,13117.0
2016-10-07,13.3,13.3,13.235,13.275,4871.0
2016-10-11,13.25,13.265,13.215,13.25,15147.0
2016-10-12,13.235,13.25,13.21,13.25,2596.0
2016-10-13,13.265,13.265,13.24,13.24,2579.0
2016-10-14,13.24,13.25,13.235,13.24,3549.0
2016-10-17,13.2,13.24,13.2,13.225,4632.0
2016-10-18,13.235,13.25,13.225,13.225,1095.0
2016-10-19,13.215,13.265,13.215,13.24,1611.0
2016-10-20,13.28,13.28,13.255,13.28,3330.0
2016-10-21,13.325,13.33,13.3,13.325,6326.0
2016-10-24,13.325,13.325,13.28,13.3,14966.0
2016-10-25,13.3,13.315,13.29,13.3,828.0
2016-10-26,13.27,13.32,13.27,13.32,3294.0
2016-10-27,13.255,13.255,13.215,13.245,11042.0
2016-10-28,13.215,13.255,13.205,13.24,12714.0
2016-10-31,13.27,13.28,13.24,13.265,13272.0
2016-11-01,13.245,13.265,13.23,13.24,2206.0
2016-11-02,13.255,13.295,13.255,13.28,15810.0
2016-11-03,13.28,13.28,13.245,13.245,7835.0
2016-11-04,13.305,13.305,13.27,13.29,3015.0
2016-11-07,13.27,13.29,13.23,13.29,1300.0
2016-11-08,13.265,13.29,13.2,13.29,4591.0
2016-11-09,13.2,13.2,13.125,13.14,7132.0
2016-11-10,13.065,13.14,13.06,13.125,45946.0
2016-11-11,13.045,13.115,13.045,13.05,3240.0
2016-11-14,13.0,13.01,12.955,12.97,8519.0
2016-11-15,13.02,13.02,12.97,13.0,9399.0
2016-11-16,13.02,13.02,13.02,13.02,15000.0
2016-11-17,12.995,13.01,12.98,13.01,4802.0
2016-11-18,13.01,13.01,12.97,12.97,33300.0
2016-11-21,13.01,13.01,12.96,13.0,7368.0
2016-11-22,13.0,13.025,12.98,13.0,61548.0
2016-11-23,12.98,13.0,12.96,12.97,53830.0
2016-11-24,12.97,13.01,12.96,12.995,6937.0
2016-11-25,13.015,13.015,12.985,13.0,32623.0
2016-11-28,13.01,13.04,13.0,13.04,5499.0
2016-11-29,13.04,13.04,13.04,13.04,0.0
2016-11-30,13.01,13.01,12.985,12.985,14765.0
2016-12-01,12.935,12.935,12.91,12.91,2258.0
2016-12-02,12.975,12.975,12.945,12.945,2531.0
2016-12-05,12.91,12.95,12.91,12.95,45988.0
2016-12-06,12.965,12.965,12.925,12.935,1416.0
2016-12-07,12.935,12.985,12.935,12.985,20730.0
2016-12-08,12.95,12.95,12.92,12.925,5480.0
2016-12-09,12.9,12.9,12.855,12.885,3400.0
2016-12-12,12.855,12.855,12.82,12.835,18770.0
2016-12-13,12.885,12.885,12.845,12.855,84125.0
2016-12-14,12.885,12.9,12.82,12.82,29805.0
2016-12-15,12.82,12.83,12.795,12.82,2622.0
2016-12-16,12.81,12.83,12.81,12.82,155.0
2016-12-19,12.835,12.845,12.81,12.81,6009.0
2016-12-20,12.81,12.835,12.81,12.81,5386.0
2016-12-21,12.83,12.845,12.82,12.82,25134.0
2016-12-22,12.805,12.845,12.805,12.845,4382.0
2016-12-23,12.835,12.875,12.825,12.875,9977.0
2016-12-28,12.85,12.91,12.85,12.91,7566.0
2016-12-29,12.91,12.91,12.9,12.9,2102.0
2016-12-30,12.95,12.95,12.9,12.9,600.0
2017-01-03,12.885,12.91,12.885,12.885,349.0
2017-01-04,12.94,13.0,12.93,12.965,10279.0
2017-01-05,12.955,12.98,12.95,12.965,1058.0
2017-01-06,12.955,12.955,12.915,12.925,44899.0
2017-01-09,12.955,13.0,12.94,12.95,15891.0
2017-01-10,12.955,12.99,12.95,12.95,9342.0
2017-01-11,12.98,12.99,12.955,12.955,6947.0
2017-01-12,12.98,13.03,12.975,12.975,9462.0
2017-01-13,12.925,12.965,12.915,12.925,15685.0
2017-01-16,12.965,12.975,12.93,12.93,20399.0
2017-01-17,12.965,12.98,12.94,12.975,26316.0
2017-01-18,12.95,12.98,12.925,12.965,97739.0
2017-01-19,12.925,12.925,12.89,12.915,44228.0
2017-01-20,12.9,12.925,12.89,12.89,4682.0
2017-01-23,12.94,12.975,12.94,12.94,5819.0
2017-01-24,12.94,12.94,12.89,12.91,18814.0
2017-01-25,12.885,12.885,12.835,12.84,16836.0
2017-01-26,12.865,12.875,12.825,12.855,7442.0
2017-01-27,12.895,12.895,12.855,12.88,48643.0
2017-01-30,12.895,12.895,12.865,12.875,20470.0
2017-01-31,12.93,12.93,12.89,12.895,15022.0
2017-02-01,12.875,12.93,12.875,12.89,11871.0
2017-02-02,12.92,12.94,12.92,12.93,13576.0
2017-02-03,12.955,12.955,12.89,12.89,12804.0
2017-02-06,12.93,12.97,12.93,12.945,36885.0
2017-02-07,12.94,12.985,12.94,12.945,3401.0
2017-02-08,13.03,13.035,13.005,13.03,8711.0
2017-02-09,13.03,13.03,12.985,12.985,16202.0
2017-02-10,12.945,12.985,12.945,12.985,11888.0
2017-02-13,12.98,12.98,12.94,12.955,38860.0
2017-02-14,12.955,12.955,12.88,12.905,26685.0
2017-02-15,12.895,12.92,12.89,12.905,6565.0
2017-02-16,12.94,12.955,12.92,12.93,29453.0
2017-02-17,12.945,12.985,12.945,12.945,43919.0
2017-02-21,12.93,12.97,12.93,12.965,15505.0
2017-02-22,12.995,12.995,12.94,12.945,17745.0
2017-02-23,13.0,13.01,12.97,13.0,18441.0
2017-02-24,13.0,13.06,13.0,13.02,34491.0
2017-02-27,13.05,13.05,12.995,12.995,7596.0
2017-02-28,13.05,13.05,13.02,13.04,66873.0
2017-03-01,12.97,12.995,12.97,12.975,23808.0
2017-03-02,12.97,13.0,12.97,12.995,18218.0
2017-03-03,13.0,13.0,12.97,12.97,10583.0
2017-03-06,12.975,13.01,12.975,12.985,4523.0
2017-03-07,12.995,12.995,12.96,12.97,63020.0
2017-03-08,12.925,12.935,12.91,12.92,5010.0
2017-03-09,12.925,12.925,12.905,12.905,4036.0
2017-03-10,12.91,12.91,12.895,12.895,13723.0
2017-03-13,12.86,12.885,12.855,12.87,5569.0
2017-03-14,12.885,12.905,12.88,12.895,36491.0
2017-03-15,12.895,12.96,12.895,12.945,13010.0
2017-03-16,12.935,12.935,12.91,12.925,3579.0
2017-03-17,12.975,12.975,12.975,12.975,5054.0
2017-03-20,12.975,12.995,12.945,12.985,18604.0
2017-03-21,12.96,13.0,12.96,12.985,10139.0
2017-03-22,13.02,13.04,13.01,13.035,4144.0
2017-03-23,13.05,13.05,13.01,13.02,4258.0
2017-03-24,13.05,13.075,13.05,13.075,6047.0
2017-03-27,13.11,13.11,13.085,13.09,11962.0
2017-03-28,13.115,13.115,13.075,13.075,16655.0
2017-03-29,13.08,13.08,13.065,13.065,14391.0
2017-03-30,13.075,13.095,13.055,13.09,15819.0
2017-03-31,13.03,13.075,13.03,13.055,1200.0
2017-04-03,13.09,13.12,13.09,13.12,20130.0
2017-04-04,13.13,13.13,13.095,13.13,5363.0
2017-04-05,13.115,13.13,13.095,13.12,4320.0
2017-04-06,13.155,13.155,13.12,13.13,23238.0
2017-04-07,13.17,13.18,13.105,13.115,15863.0
2017-04-10,13.13,13.13,13.105,13.115,4485.0
2017-04-11,13.145,13.165,13.14,13.145,5745.0
2017-04-12,13.17,13.17,13.14,13.145,2186.0
2017-04-13,13.21,13.21,13.195,13.195,2532.0
2017-04-17,13.22,13.23,13.205,13.205,322191.0
2017-04-18,13.245,13.27,13.21,13.235,7240.0
2017-04-19,13.255,13.255,13.22,13.23,6796.0
2017-04-20,13.205,13.205,13.195,13.195,1892.0
2017-04-21,13.255,13.255,13.195,13.195,1004.0
2017-04-24,13.21,13.23,13.21,13.21,1313.0
2017-04-25,13.22,13.22,13.2,13.2,5143.0
2017-04-26,13.225,13.225,13.21,13.22,5815.0
2017-04-27,13.235,13.245,13.225,13.245,9474.0
2017-04-28,13.25,13.26,13.245,13.26,31591.0
2017-05-01,13.26,13.27,13.22,13.245,37847.0
2017-05-02,13.25,13.3,13.25,13.3,16323.0
2017-05-03,13.315,13.315,13.27,13.27,9229.0
2017-05-04,13.26,13.285,13.245,13.26,15286.0
2017-05-05,13.285,13.29,13.26,13.285,10701.0
2017-05-08,13.285,13.285,13.245,13.245,20774.0
2017-05-09,13.21,13.22,13.185,13.21,9447.0
2017-05-10,13.225,13.225,13.17,13.17,31133.0
2017-05-11,13.2,13.21,13.195,13.195,20181.0
2017-05-12,13.225,13.245,13.2,13.21,24495.0
2017-05-15,13.22,13.22,13.195,13.195,39126.0
2017-05-16,13.22,13.235,13.22,13.22,6836.0
2017-05-17,13.3,13.335,13.3,13.31,26450.0
2017-05-18,13.335,13.335,13.3,13.325,18496.0
2017-05-19,13.34,13.35,13.3,13.34,28286.0
2017-05-23,13.34,13.34,13.29,13.325,10463.0
2017-05-24,13.315,13.315,13.285,13.3,11687.0
2017-05-25,13.3,13.34,13.29,13.34,1941.0
2017-05-26,13.345,13.345,13.325,13.325,3443.0
2017-05-29,13.345,13.37,13.345,13.37,6419.0
2017-05-30,13.365,13.365,13.325,13.345,11139.0
2017-05-31,13.345,13.365,13.345,13.355,3924.0
2017-06-01,13.33,13.355,13.325,13.325,36868.0
2017-06-02,13.39,13.395,13.355,13.395,5274.0
2017-06-05,13.355,13.39,13.355,13.37,6354.0
2017-06-06,13.415,13.415,13.38,13.39,31911.0
2017-06-07,13.39,13.39,13.365,13.39,38099.0
2017-06-08,13.395,13.395,13.365,13.365,8024.0
2017-06-09,13.345,13.38,13.34,13.37,27761.0
2017-06-12,13.365,13.38,13.315,13.325,31766.0
2017-06-13,13.255,13.275,13.24,13.24,5065.0
2017-06-14,13.28,13.325,13.28,13.305,9754.0
2017-06-15,13.29,13.305,13.275,13.275,3747.0
2017-06-16,13.28,13.305,13.28,13.305,10819.0
2017-06-19,13.305,13.315,13.275,13.275,8474.0
2017-06-20,13.305,13.34,13.275,13.33,10797.0
2017-06-21,13.325,13.34,13.315,13.34,11540.0
2017-06-22,13.325,13.34,13.305,13.325,24436.0
2017-06-23,13.355,13.355,13.355,13.355,23101.0
2017-06-26,13.38,13.39,13.355,13.38,4790.0
2017-06-27,13.32,13.33,13.27,13.295,4237.0
2017-06-28,13.27,13.27,13.23,13.27,1350.0
2017-06-29,13.18,13.195,13.165,13.19,72209.0
2017-06-30,13.165,13.18,13.14,13.14,5422.0
2017-07-04,13.105,13.14,13.105,13.105,3213.0
2017-07-05,13.105,13.145,13.105,13.145,3465.0
2017-07-06,13.14,13.14,13.1,13.105,19942.0
2017-07-07,13.09,13.095,13.065,13.065,4618.0
2017-07-10,13.08,13.08,13.055,13.055,11439.0
2017-07-11,13.105,13.115,13.055,13.055,3832.0
2017-07-12,13.145,13.145,13.09,13.09,7646.0
2017-07-13,13.065,13.065,13.03,13.045,35559.0
2017-07-14,13.08,13.08,13.065,13.07,14458.0
2017-07-17,13.065,13.07,13.065,13.07,4121.0
2017-07-18,13.055,13.09,13.055,13.065,5237.0
2017-07-19,13.07,13.07,13.065,13.07,27736.0
2017-07-20,13.09,13.09,13.08,13.08,2090.0
2017-07-21,13.095,13.095,13.08,13.09,14950.0
2017-07-24,13.065,13.065,13.045,13.055,11152.0
2017-07-25,13.005,13.005,12.955,12.965,61279.0
2017-07-26,12.98,13.02,12.97,12.98,4207.0
2017-07-27,12.995,12.995,12.96,12.96,7898.0
2017-07-28,12.93,12.94,12.915,12.92,6507.0
2017-07-31,12.93,12.93,12.915,12.92,25865.0
2017-08-01,12.94,13.01,12.94,13.01,16213.0
2017-08-02,13.035,13.035,13.03,13.035,234.0
2017-08-03,13.045,13.055,13.035,13.035,126.0
2017-08-04,13.055,13.095,13.02,13.035,2332.0
2017-08-08,13.045,13.045,12.995,13.01,15916.0
2017-08-09,13.08,13.085,13.03,13.06,18553.0
2017-08-10,13.08,13.105,13.08,13.095,10587.0
2017-08-11,13.095,13.105,13.07,13.095,9037.0
2017-08-14,13.07,13.08,13.07,13.08,1257.0
2017-08-15,13.035,13.06,13.005,13.06,118166.0
2017-08-16,13.055,13.085,13.055,13.085,18506.0
2017-08-17,13.08,13.085,13.06,13.085,20928.0
2017-08-18,13.11,13.11,13.08,13.08,2903.0
2017-08-21,13.07,13.095,13.055,13.07,21658.0
2017-08-22,13.06,13.06,13.045,13.055,19109.0
2017-08-23,13.07,13.08,13.06,13.07,1237.0
2017-08-24,13.08,13.08,13.06,13.06,2963.0
2017-08-25,13.07,13.085,13.07,13.085,12113.0
2017-08-28,13.065,13.085,13.06,13.075,15108.0
2017-08-29,13.1,13.125,13.075,13.1,29358.0
2017-08-30,13.115,13.115,13.1,13.1,1092.0
2017-08-31,13.09,13.1,13.085,13.09,10049.0
2017-09-01,13.065,13.065,13.045,13.06,8675.0
2017-09-05,13.085,13.09,13.06,13.085,29622.0
2017-09-06,13.05,13.065,12.975,12.975,28075.0
2017-09-07,12.995,13.02,12.985,12.995,18050.0
2017-09-08,12.995,12.995,12.97,12.975,6620.0
2017-09-11,12.935,12.95,12.925,12.95,18966.0
2017-09-12,12.935,12.935,12.9,12.91,35823.0
2017-09-13,12.91,12.925,12.9,12.92,5874.0
2017-09-14,12.91,12.92,12.895,12.91,6508.0
2017-09-15,12.91,12.91,12.875,12.9,17956.0
2017-09-18,12.875,12.91,12.875,12.885,15794.0
2017-09-19,12.92,12.92,12.885,12.895,4635.0
2017-09-20,12.9,12.92,12.87,12.895,16469.0
2017-09-21,12.9,12.9,12.87,12.885,1550.0
2017-09-22,12.895,12.92,12.875,12.895,14170.0
2017-09-25,12.9,12.91,12.895,12.91,9784.0
2017-09-26,12.91,12.91,12.885,12.895,4634.0
2017-09-27,12.835,12.9,12.835,12.875,2716.0
2017-09-28,12.89,12.89,12.86,12.885,4958.0
2017-09-29,12.915,12.93,12.915,12.93,3461.0
2017-10-02,12.93,12.93,12.9,12.905,17239.0
2017-10-03,12.875,12.905,12.875,12.905,10786.0
2017-10-04,12.905,12.915,12.885,12.89,23468.0
2017-10-05,12.93,12.93,12.9,12.915,2491.0
2017-10-06,12.9,12.915,12.875,12.885,24028.0
2017-10-10,12.915,12.93,12.9,12.925,28335.0
2017-10-11,12.93,12.94,12.93,12.93,11756.0
2017-10-12,12.94,12.955,12.93,12.93,19243.0
2017-10-13,12.98,13.0,12.975,12.99,5969.0
2017-10-16,13.0,13.025,13.0,13.015,5322.0
2017-10-17,13.025,13.025,13.015,13.025,6205.0
2017-10-18,13.015,13.025,12.99,13.005,10944.0
2017-10-19,13.03,13.055,13.03,13.04,4583.0
2017-10-20,13.005,13.03,13.005,13.015,3199.0
2017-10-23,13.05,13.05,13.025,13.03,16926.0
2017-10-24,13.015,13.025,13.005,13.005,26436.0
2017-10-25,13.0,13.04,13.0,13.04,12277.0
2017-10-26,13.055,13.055,13.05,13.05,7020.0
2017-10-27,13.07,13.08,13.07,13.07,2015.0
2017-10-30,13.105,13.115,13.08,13.105,2167.0
2017-10-31,13.13,13.13,13.105,13.12,24649.0
2017-11-01,13.12,13.12,13.115,13.12,18650.0
2017-11-02,13.12,13.145,13.115,13.145,11676.0
2017-11-03,13.14,13.145,13.12,13.13,5067.0
2017-11-06,13.14,13.17,13.14,13.17,1735.0
2017-11-07,13.18,13.215,13.18,13.195,55655.0
2017-11-08,13.22,13.22,13.19,13.205,20012.0
2017-11-09,13.17,13.18,13.165,13.17,22377.0
2017-11-10,13.145,13.145,13.12,13.14,10971.0
2017-11-13,13.145,13.145,13.12,13.14,9260.0
2017-11-14,13.13,13.155,13.115,13.145,23342.0
2017-11-15,13.17,13.18,13.155,13.18,14086.0
2017-11-16,13.145,13.155,13.14,13.145,22171.0
2017-11-17,13.155,13.165,13.155,13.155,2152.0
2017-11-20,13.155,13.165,13.12,13.14,23836.0
2017-11-21,13.18,13.18,13.155,13.165,19797.0
2017-11-22,13.195,13.205,13.19,13.205,33329.0
2017-11-23,13.215,13.215,13.19,13.195,20250.0
2017-11-24,13.195,13.22,13.195,13.22,40187.0
2017-11-27,13.22,13.24,13.22,13.24,6219.0
2017-11-28,13.26,13.26,13.225,13.245,21117.0
2017-11-29,13.235,13.235,13.2,13.225,19219.0
2017-11-30,13.235,13.235,13.21,13.21,9882.0
2017-12-01,13.2,13.245,13.185,13.195,45822.0
2017-12-04,13.195,13.195,13.17,13.19,19030.0
2017-12-05,13.195,13.22,13.175,13.22,5724.0
2017-12-06,13.235,13.26,13.235,13.26,5804.0
2017-12-07,13.26,13.275,13.245,13.245,29539.0
2017-12-08,13.25,13.26,13.235,13.25,17622.0
2017-12-11,13.25,13.275,13.245,13.245,7959.0
2017-12-12,13.225,13.26,13.225,13.25,20897.0
2017-12-13,13.245,13.275,13.245,13.27,27098.0
2017-12-14,13.27,13.285,13.245,13.265,29268.0
2017-12-15,13.27,13.31,13.26,13.3,16530.0
2017-12-18,13.295,13.295,13.27,13.275,7988.0
2017-12-19,13.26,13.26,13.195,13.225,35429.0
2017-12-20,13.175,13.2,13.17,13.185,75624.0
2017-12-21,13.135,13.16,13.135,13.145,1295.0
2017-12-22,13.175,13.2,13.15,13.195,9228.0
2017-12-27,13.2,13.21,13.18,13.21,33070.0
2017-12-28,13.19,13.2,13.155,13.175,13712.0
2017-12-29,13.18,13.18,13.14,13.155,7239.0
2018-01-02,13.15,13.15,13.115,13.115,10237.0
2018-01-03,13.13,13.14,13.105,13.14,25324.0
2018-01-04,13.15,13.15,13.125,13.125,13204.0
2018-01-05,13.09,13.1,13.055,13.075,16001.0
2018-01-08,13.075,13.09,13.04,13.065,15203.0
2018-01-09,13.075,13.075,13.03,13.04,34279.0
2018-01-10,13.025,13.075,13.0,13.065,19534.0
2018-01-11,13.055,13.075,13.04,13.075,12943.0
2018-01-12,13.05,13.065,13.04,13.065,26289.0
2018-01-15,13.08,13.08,13.055,13.055,8079.0
2018-01-16,13.05,13.075,13.05,13.065,84977.0
2018-01-17,13.1,13.105,13.055,13.055,4208.0
2018-01-18,13.065,13.065,13.055,13.055,22472.0
2018-01-19,13.055,13.065,13.04,13.045,195562.0
2018-01-22,13.05,13.05,13.025,13.04,36966.0
2018-01-23,13.05,13.075,13.04,13.05,23728.0
2018-01-24,13.05,13.05,13.03,13.035,45327.0
2018-01-25,13.03,13.055,13.025,13.05,27681.0
2018-01-26,13.065,13.065,13.04,13.05,24578.0
2018-01-29,13.045,13.055,13.03,13.045,8630.0
2018-01-30,13.04,13.04,13.015,13.03,44425.0
2018-01-31,13.04,13.04,13.015,13.03,69041.0
2018-02-01,13.02,13.02,12.98,12.98,10911.0
2018-02-02,12.965,12.98,12.955,12.98,5667.0
2018-02-05,12.98,13.02,12.955,13.02,49670.0
2018-02-06,12.99,12.995,12.965,12.965,11739.0
2018-02-07,12.965,12.98,12.945,12.955,24691.0
2018-02-08,12.93,12.955,12.92,12.955,655.0
2018-02-09,12.955,12.98,12.955,12.965,5571.0
2018-02-12,12.965,12.97,12.94,12.955,30313.0
2018-02-13,12.98,12.98,12.955,12.97,14952.0
2018-02-14,12.97,12.97,12.92,12.945,17710.0
2018-02-15,12.915,12.945,12.915,12.945,13851.0
2018-02-16,12.955,12.995,12.955,12.98,4321.0
2018-02-20,12.97,12.98,12.965,12.98,45434.0
2018-02-21,12.97,12.98,12.94,12.94,12212.0
2018-02-22,13.005,13.005,12.97,12.99,10517.0
2018-02-23,13.015,13.04,13.015,13.015,15613.0
2018-02-26,13.06,13.07,13.035,13.045,15002.0
2018-02-27,13.05,13.05,12.995,13.01,10686.0
2018-02-28,13.045,13.05,13.02,13.025,15603.0
2018-03-01,13.06,13.105,13.05,13.095,103533.0
2018-03-02,13.075,13.105,13.06,13.07,43117.0
2018-03-05,13.095,13.12,13.06,13.07,34177.0
2018-03-06,13.045,13.07,13.035,13.035,48393.0
2018-03-07,13.05,13.05,13.025,13.025,37498.0
2018-03-08,13.025,13.035,13.01,13.025,33289.0
2018-03-09,13.02,13.02,12.985,13.01,18700.0
2018-03-12,13.01,13.02,12.995,13.01,34734.0
2018-03-13,13.02,13.06,13.02,13.02,2562.0
2018-03-14,13.05,13.105,13.05,13.095,121002.0
2018-03-15,13.095,13.13,13.095,13.105,16112.0
2018-03-16,13.13,13.135,13.12,13.12,25745.0
2018-03-19,13.11,13.145,13.105,13.105,86465.0
2018-03-20,13.11,13.11,13.085,13.105,18033.0
2018-03-21,13.05,13.05,13.02,13.035,9219.0
2018-03-22,13.105,13.105,13.075,13.085,4820.0
2018-03-23,13.085,13.105,13.07,13.105,32315.0
2018-03-26,13.07,13.085,13.045,13.045,60555.0
2018-03-27,13.085,13.115,13.05,13.085,24056.0
2018-03-28,13.125,13.15,13.125,13.14,22714.0
2018-03-29,13.16,13.175,13.15,13.15,13210.0
2018-04-02,13.135,13.15,13.125,13.135,27720.0
2018-04-03,13.125,13.135,13.09,13.1,16286.0
2018-04-04,13.1,13.115,13.06,13.06,10024.0
2018-04-05,13.06,13.065,13.04,13.05,14680.0
2018-04-06,13.065,13.1,13.06,13.09,49165.0
2018-04-09,13.06,13.1,13.06,13.085,58871.0
2018-04-10,13.075,13.09,13.06,13.065,2978.0
2018-04-11,13.09,13.09,13.04,13.065,21913.0
2018-04-12,13.05,13.05,13.01,13.015,7926.0
2018-04-13,13.015,13.06,13.01,13.05,47460.0
2018-04-16,13.04,13.05,13.015,13.025,29466.0
2018-04-17,13.025,13.065,13.025,13.065,38009.0
2018-04-18,13.05,13.075,13.04,13.05,37942.0
2018-04-19,13.035,13.035,12.985,13.025,13072.0
2018-04-20,13.0,13.025,13.0,13.01,11136.0
2018-04-23,13.01,13.01,12.985,13.0,19090.0
2018-04-24,13.0,13.01,12.99,12.99,9890.0
2018-04-25,12.99,12.99,12.965,12.965,22687.0
2018-04-26,12.99,13.005,12.98,12.995,32057.0
2018-04-27,13.005,13.04,12.995,13.04,24954.0
2018-04-30,13.02,13.045,13.015,13.045,4921.0
2018-05-01,13.03,13.03,12.995,12.995,22084.0
2018-05-02,13.005,13.005,12.99,12.99,31074.0
2018-05-03,13.005,13.04,13.005,13.015,30271.0
2018-05-04,13.045,13.045,13.015,13.03,22382.0
2018-05-07,13.04,13.04,13.005,13.03,11880.0
2018-05-08,13.02,13.02,12.995,13.005,40210.0
2018-05-09,12.995,12.995,12.97,12.995,165260.0
2018-05-10,12.995,12.995,12.97,12.995,16206.0
2018-05-11,13.02,13.02,12.99,13.005,21684.0
2018-05-14,13.005,13.005,12.97,12.99,78094.0
2018-05-15,12.945,12.945,12.905,12.93,9028.0
2018-05-16,12.915,12.93,12.905,12.92,26610.0
2018-05-17,12.905,12.93,12.905,12.92,23394.0
2018-05-18,12.92,12.97,12.92,12.97,15088.0
2018-05-22,12.945,12.955,12.93,12.955,5235.0
2018-05-23,12.99,12.995,12.965,12.98,11785.0
2018-05-24,12.995,13.02,12.98,13.015,29021.0
2018-05-25,13.045,13.055,13.03,13.055,12857.0
2018-05-28,13.1,13.1,13.09,13.1,11497.0
2018-05-29,13.105,13.19,13.085,13.19,29950.0
2018-05-30,13.145,13.155,13.095,13.12,19937.0
2018-05-31,13.145,13.155,13.12,13.135,11847.0
2018-06-01,13.135,13.165,13.105,13.145,18232.0
2018-06-04,13.13,13.13,13.11,13.11,1600.0
2018-06-05,13.155,13.155,13.12,13.145,11262.0
2018-06-06,13.085,13.105,13.07,13.08,6772.0
2018-06-07,13.085,13.135,13.085,13.13,26848.0
2018-06-08,13.07,13.11,13.07,13.105,66037.0
2018-06-11,13.105,13.105,13.08,13.105,11762.0
2018-06-12,13.11,13.12,13.095,13.105,32323.0
2018-06-13,13.11,13.12,13.085,13.095,2036.0
2018-06-14,13.12,13.145,13.12,13.135,7239.0
2018-06-15,13.205,13.205,13.17,13.18,6966.0
2018-06-18,13.22,13.22,13.195,13.215,22010.0
2018-06-19,13.24,13.245,13.22,13.24,54870.0
2018-06-20,13.22,13.245,13.205,13.205,19017.0
2018-06-21,13.245,13.265,13.24,13.245,18510.0
2018-06-22,13.265,13.27,13.245,13.265,18848.0
2018-06-25,13.245,13.29,13.245,13.28,109145.0
2018-06-26,13.27,13.27,13.255,13.27,15907.0
2018-06-27,13.26,13.305,13.255,13.305,25044.0
2018-06-28,13.26,13.26,13.21,13.235,13951.0
2018-06-29,13.23,13.23,13.2,13.23,29613.0
2018-07-03,13.245,13.245,13.23,13.245,13636.0
2018-07-04,13.245,13.245,13.22,13.245,2048.0
2018-07-05,13.245,13.245,13.22,13.245,11723.0
2018-07-06,13.255,13.255,13.235,13.245,8872.0
2018-07-09,13.23,13.235,13.2,13.22,16373.0
2018-07-10,13.22,13.235,13.195,13.23,21759.0
2018-07-11,13.235,13.235,13.195,13.21,10882.0
2018-07-12,13.23,13.235,13.21,13.23,11916.0
2018-07-13,13.23,13.245,13.22,13.235,25060.0
2018-07-16,13.235,13.245,13.21,13.245,31872.0
2018-07-17,13.245,13.27,13.245,13.255,5085.0
2018-07-18,13.26,13.26,13.255,13.255,46070.0
2018-07-19,13.26,13.28,13.255,13.26,8814.0
2018-07-20,13.235,13.245,13.22,13.23,22942.0
2018-07-23,13.2,13.2,13.16,13.175,15047.0
2018-07-24,13.175,13.195,13.16,13.185,45111.0
2018-07-25,13.16,13.185,13.135,13.135,71219.0
2018-07-26,13.135,13.15,13.12,13.145,25704.0
2018-07-27,13.16,13.16,13.115,13.15,19303.0
2018-07-30,13.115,13.13,13.1,13.115,226698.0
2018-07-31,13.125,13.125,13.08,13.1,40773.0
2018-08-01,13.1,13.105,13.075,13.08,11320.0
2018-08-02,13.1,13.105,13.075,13.09,16637.0
2018-08-03,13.09,13.125,13.09,13.1,9405.0
2018-08-07,13.105,13.105,13.075,13.1,25593.0
2018-08-08,13.09,13.105,13.075,13.09,3230.0
2018-08-09,13.115,13.125,13.09,13.115,16577.0
2018-08-10,13.115,13.16,13.105,13.16,5687.0
2018-08-13,13.14,13.16,13.115,13.15,18959.0
2018-08-14,13.15,13.15,13.115,13.13,10365.0
2018-08-15,13.14,13.175,13.13,13.175,2167.0
2018-08-16,13.185,13.19,13.16,13.16,14020.0
2018-08-17,13.16,13.19,13.16,13.19,15597.0
2018-08-20,13.2,13.2,13.165,13.165,20160.0
2018-08-21,13.175,13.185,13.165,13.165,2300.0
2018-08-22,13.185,13.19,13.175,13.19,7553.0
2018-08-23,13.19,13.19,13.16,13.19,20004.0
2018-08-24,13.165,13.185,13.165,13.185,18809.0
2018-08-27,13.185,13.185,13.14,13.16,12418.0
2018-08-28,13.14,13.15,13.125,13.125,25533.0
2018-08-29,13.12,13.145,13.12,13.14,19094.0
2018-08-30,13.14,13.17,13.14,13.17,66282.0
2018-08-31,13.195,13.24,13.19,13.225,21914.0
2018-09-04,13.18,13.215,13.18,13.19,11850.0
2018-09-05,13.205,13.215,13.19,13.19,2019.0
2018-09-06,13.19,13.24,13.19,13.215,24646.0
2018-09-07,13.19,13.195,13.165,13.17,18729.0
2018-09-10,13.145,13.18,13.145,13.155,22466.0
2018-09-11,13.155,13.155,13.13,13.155,7266.0
2018-09-12,13.155,13.155,13.12,13.145,16107.0
2018-09-13,13.145,13.145,13.12,13.145,9590.0
2018-09-14,13.105,13.145,13.105,13.12,8656.0
2018-09-17,13.14,13.145,13.115,13.12,5915.0
2018-09-18,13.12,13.12,13.085,13.085,16181.0
2018-09-19,13.105,13.105,13.06,13.06,3658.0
2018-09-20,13.07,13.08,13.055,13.06,49303.0
2018-09-21,13.055,13.08,13.045,13.045,23209.0
2018-09-24,13.06,13.06,13.045,13.06,21760.0
2018-09-25,13.035,13.045,13.02,13.045,22865.0
2018-09-26,13.06,13.06,13.04,13.06,18026.0
2018-09-27,13.1,13.1,13.075,13.085,12581.0
2018-09-28,13.095,13.1,13.07,13.095,11204.0
2018-10-01,13.05,13.05,13.015,13.04,7505.0
2018-10-02,13.05,13.085,13.05,13.07,37310.0
2018-10-03,13.04,13.04,13.0,13.025,4962.0
2018-10-04,13.015,13.015,12.985,13.0,22150.0
2018-10-05,12.985,12.99,12.95,12.96,39474.0
2018-10-09,12.95,12.99,12.95,12.975,13260.0
2018-10-10,12.965,12.975,12.95,12.975,24331.0
2018-10-11,13.015,13.035,12.99,13.01,65846.0
2018-10-12,13.035,13.06,13.015,13.035,51051.0
2018-10-15,13.015,13.05,13.01,13.01,14595.0
2018-10-16,13.035,13.035,13.01,13.035,25030.0
2018-10-17,13.06,13.06,13.01,13.015,26246.0
2018-10-18,13.015,13.035,13.01,13.035,18050.0
2018-10-19,13.025,13.035,13.01,13.01,19529.0
2018-10-22,13.04,13.04,13.015,13.035,62580.0
2018-10-23,13.075,13.075,13.035,13.04,73896.0
2018-10-24,13.035,13.07,13.015,13.04,30688.0
2018-10-25,13.06,13.06,13.015,13.04,21468.0
2018-10-26,13.095,13.1,13.07,13.095,30896.0
2018-10-29,13.09,13.09,13.05,13.09,22763.0
2018-10-30,13.065,13.075,13.03,13.03,42991.0
2018-10-31,13.015,13.015,12.98,12.995,11517.0
2018-11-01,12.99,13.03,12.99,12.995,23887.0
2018-11-02,13.015,13.015,12.97,12.97,13738.0
2018-11-05,12.98,13.005,12.98,12.995,31804.0
2018-11-06,12.99,13.005,12.98,12.98,39935.0
2018-11-07,13.005,13.015,12.98,12.98,14879.0
2018-11-08,13.015,13.015,12.99,12.99,5555.0
2018-11-09,13.015,13.05,12.99,13.05,25545.0
2018-11-12,13.03,13.05,12.97,12.97,33101.0
2018-11-13,13.05,13.065,13.025,13.065,12947.0
2018-11-14,13.025,13.075,13.025,13.075,14692.0
2018-11-15,13.115,13.115,13.075,13.11,8219.0
2018-11-16,13.11,13.115,13.09,13.115,16997.0
2018-11-19,13.11,13.125,13.09,13.1,12593.0
2018-11-20,13.1,13.115,13.09,13.115,31516.0
2018-11-21,13.075,13.115,13.075,13.1,25516.0
2018-11-22,13.065,13.1,13.065,13.1,3230.0
2018-11-23,13.125,13.125,13.1,13.115,12281.0
2018-11-26,13.075,13.11,13.075,13.11,47134.0
2018-11-27,13.115,13.125,13.1,13.1,12300.0
2018-11-28,13.12,13.12,13.105,13.115,18471.0
2018-11-29,13.105,13.105,13.09,13.095,2978.0
2018-11-30,13.115,13.15,13.115,13.12,19396.0
2018-12-03,13.115,13.15,13.115,13.15,13890.0
2018-12-04,13.175,13.205,13.15,13.205,20922.0
2018-12-05,13.2,13.24,13.2,13.215,3658.0
2018-12-06,13.24,13.265,13.225,13.235,91014.0
2018-12-07,13.215,13.25,13.215,13.225,34944.0
2018-12-10,13.265,13.285,13.24,13.265,56990.0
2018-12-11,13.215,13.265,13.215,13.25,26533.0
2018-12-12,13.235,13.235,13.2,13.205,164766.0
2018-12-13,13.2,13.205,13.165,13.19,52800.0
2018-12-14,13.175,13.225,13.175,13.205,49032.0
2018-12-17,13.2,13.25,13.2,13.235,28304.0
2018-12-18,13.25,13.3,13.25,13.3,58108.0
2018-12-19,13.29,13.36,13.29,13.335,17636.0
2018-12-20,13.325,13.35,13.29,13.29,33475.0
2018-12-21,13.3,13.3,13.25,13.25,177029.0
2018-12-24,13.3,13.3,13.26,13.26,38100.0
2018-12-27,13.315,13.335,13.275,13.305,36206.0
2018-12-28,13.315,13.335,13.29,13.315,4962.0
2018-12-31,13.34,13.34,13.3,13.335,4883.0
2019-01-02,13.365,13.365,13.3,13.315,24286.0
2019-01-03,13.35,13.4,13.35,13.4,11754.0
2019-01-04,13.375,13.385,13.34,13.34,15341.0
2019-01-07,13.39,13.39,13.335,13.335,29041.0
2019-01-08,13.335,13.365,13.325,13.335,27354.0
2019-01-09,13.35,13.36,13.315,13.325,25439.0
2019-01-10,13.36,13.36,13.335,13.34,13002.0
2019-01-11,13.365,13.365,13.35,13.35,22443.0
2019-01-14,13.385,13.385,13.335,13.35,13673.0
2019-01-15,13.36,13.36,13.315,13.315,37237.0
2019-01-16,13.335,13.34,13.305,13.305,17915.0
2019-01-17,13.325,13.35,13.315,13.325,7311.0
2019-01-18,13.325,13.335,13.3,13.305,18627.0
2019-01-21,13.35,13.35,13.315,13.335,16268.0
2019-01-22,13.385,13.39,13.35,13.365,14360.0
2019-01-23,13.34,13.385,13.34,13.36,11411.0
2019-01-24,13.39,13.41,13.385,13.39,27852.0
2019-01-25,13.39,13.39,13.365,13.365,15113.0
2019-01-28,13.365,13.4,13.365,13.4,43881.0
2019-01-29,13.39,13.41,13.375,13.39,14720.0
2019-01-30,13.42,13.435,13.375,13.425,35825.0
2019-01-31,13.485,13.495,13.45,13.495,66617.0
2019-02-01,13.485,13.485,13.425,13.445,60436.0
2019-02-04,13.46,13.46,13.425,13.45,27821.0
2019-02-05,13.45,13.47,13.45,13.45,63067.0
2019-02-06,13.48,13.495,13.46,13.47,10727.0
2019-02-07,13.485,13.51,13.485,13.495,5102.0
2019-02-08,13.51,13.51,13.495,13.495,15021.0
2019-02-11,13.46,13.495,13.46,13.495,13836.0
2019-02-12,13.495,13.495,13.47,13.47,28207.0
2019-02-13,13.48,13.48,13.46,13.47,25193.0
2019-02-14,13.545,13.545,13.51,13.51,17047.0
2019-02-15,13.52,13.53,13.495,13.51,18421.0
2019-02-19,13.545,13.545,13.52,13.535,32923.0
2019-02-20,13.545,13.545,13.51,13.53,14065.0
2019-02-21,13.51,13.52,13.495,13.505,5153.0
2019-02-22,13.545,13.555,13.52,13.535,14714.0
2019-02-25,13.535,13.535,13.52,13.535,4486.0
2019-02-26,13.555,13.58,13.545,13.555,24795.0
2019-02-27,13.565,13.565,13.53,13.53,18285.0
2019-02-28,13.545,13.545,13.51,13.52,14714.0
2019-03-01,13.505,13.535,13.505,13.52,74689.0
2019-03-04,13.52,13.555,13.505,13.555,48999.0
2019-03-05,13.555,13.57,13.53,13.565,32135.0
2019-03-06,13.59,13.625,13.59,13.615,15083.0
2019-03-07,13.63,13.655,13.63,13.65,16034.0
2019-03-08,13.65,13.65,13.615,13.65,25264.0
2019-03-11,13.665,13.665,13.64,13.665,37323.0
2019-03-12,13.675,13.7,13.675,13.685,26994.0
2019-03-13,13.685,13.69,13.675,13.685,20091.0
2019-03-14,13.685,13.69,13.665,13.685,18658.0
2019-03-15,13.71,13.715,13.69,13.715,26171.0
2019-03-18,13.7,13.735,13.7,13.735,29103.0
2019-03-19,13.71,13.735,13.71,13.735,13600.0
2019-03-20,13.715,13.775,13.715,13.77,15320.0
2019-03-21,13.775,13.795,13.75,13.75,25279.0
2019-03-22,13.81,13.855,13.81,13.835,46915.0
2019-03-25,13.855,13.895,13.845,13.88,37870.0
2019-03-26,13.865,13.88,13.835,13.865,33761.0
2019-03-27,13.88,13.915,13.87,13.88,28595.0
2019-03-28,13.895,13.895,13.87,13.87,40441.0
2019-03-29,13.82,13.845,13.82,13.83,36771.0
2019-04-01,13.83,13.83,13.76,13.76,46411.0
2019-04-02,13.795,13.81,13.76,13.785,21236.0
2019-04-03,13.775,13.775,13.76,13.77,28687.0
2019-04-04,13.775,13.795,13.76,13.785,22513.0
2019-04-05,13.795,13.805,13.775,13.775,34261.0
2019-04-08,13.795,13.795,13.75,13.76,60943.0
2019-04-09,13.76,13.77,13.75,13.75,12361.0
2019-04-10,13.75,13.785,13.75,13.76,15822.0
2019-04-11,13.77,13.77,13.75,13.76,44274.0
2019-04-12,13.745,13.745,13.7,13.7,26701.0
2019-04-15,13.715,13.75,13.69,13.735,24503.0
2019-04-16,13.725,13.735,13.69,13.69,45534.0
2019-04-17,13.655,13.71,13.655,13.7,24455.0
2019-04-18,13.71,13.75,13.71,13.715,32078.0
2019-04-22,13.71,13.745,13.71,13.715,30446.0
2019-04-23,13.715,13.76,13.715,13.745,49769.0
2019-04-24,13.805,13.835,13.795,13.83,28206.0
2019-04-25,13.82,13.82,13.795,13.805,65613.0
2019-04-26,13.835,13.835,13.805,13.805,31653.0
2019-04-29,13.805,13.82,13.775,13.785,63104.0
2019-04-30,13.805,13.82,13.785,13.82,54447.0
2019-05-01,13.82,13.845,13.81,13.83,90991.0
2019-05-02,13.83,13.83,13.77,13.775,29203.0
2019-05-03,13.785,13.795,13.77,13.775,32953.0
2019-05-06,13.82,13.82,13.775,13.775,48558.0
2019-05-07,13.83,13.855,13.81,13.83,26545.0
2019-05-08,13.855,13.865,13.83,13.83,20745.0
2019-05-09,13.87,13.87,13.845,13.845,9241.0
2019-05-10,13.845,13.845,13.81,13.81,54982.0
2019-05-13,13.845,13.88,13.845,13.87,62055.0
2019-05-14,13.88,13.88,13.835,13.835,22762.0
2019-05-15,13.895,13.915,13.87,13.895,20405.0
2019-05-16,13.89,13.895,13.87,13.89,31326.0
2019-05-17,13.925,13.925,13.88,13.89,45329.0
2019-05-21,13.855,13.855,13.81,13.81,43260.0
2019-05-22,13.845,13.855,13.83,13.83,19422.0
2019-05-23,13.89,13.94,13.88,13.905,15130.0
2019-05-24,13.94,13.95,13.915,13.94,20272.0
2019-05-27,13.955,13.975,13.95,13.95,19835.0
2019-05-28,13.99,13.99,13.955,13.99,34997.0
2019-05-29,13.99,14.025,13.985,13.985,21821.0
2019-05-30,13.965,14.0,13.955,14.0,41810.0
2019-05-31,14.045,14.045,14.01,14.035,107102.0
2019-06-03,14.08,14.11,14.05,14.06,29391.0
2019-06-04,14.08,14.085,14.05,14.07,32547.0
2019-06-05,14.085,14.11,14.085,14.095,12543.0
2019-06-06,14.105,14.11,14.08,14.085,24737.0
2019-06-07,14.105,14.11,14.085,14.095,30200.0
2019-06-10,14.08,14.08,14.035,14.06,34620.0
2019-06-11,14.045,14.05,14.025,14.05,12234.0
2019-06-12,14.06,14.08,14.025,14.06,52127.0
2019-06-13,14.095,14.11,14.095,14.11,20888.0
2019-06-14,14.11,14.14,14.105,14.11,29829.0
2019-06-17,14.145,14.145,14.11,14.14,36087.0
2019-06-18,14.18,14.18,14.13,14.145,55843.0
2019-06-19,14.145,14.19,14.14,14.18,34296.0
2019-06-20,14.2,14.2,14.155,14.165,102771.0
2019-06-21,14.13,14.165,14.13,14.145,11740.0
2019-06-24,14.19,14.19,14.155,14.17,54595.0
2019-06-25,14.19,14.2,14.17,14.19,53338.0
2019-06-26,14.19,14.19,14.14,14.14,123488.0
2019-06-27,14.14,14.165,14.12,14.145,21262.0
2019-06-28,14.14,14.19,14.13,14.19,15296.0
2019-07-02,14.18,14.18,14.145,14.17,103291.0
2019-07-03,14.2,14.205,14.17,14.205,46162.0
2019-07-04,14.2,14.2,14.19,14.19,12200.0
2019-07-05,14.14,14.14,14.085,14.105,87994.0
2019-07-08,14.085,14.12,14.085,14.105,26085.0
2019-07-09,14.11,14.13,14.085,14.11,43043.0
2019-07-10,14.075,14.12,14.07,14.11,33416.0
2019-07-11,14.105,14.12,14.06,14.07,44094.0
2019-07-12,14.07,14.075,14.05,14.07,17957.0
2019-07-15,14.085,14.105,14.085,14.105,153581.0
2019-07-16,14.06,14.105,14.06,14.085,39174.0
2019-07-17,14.105,14.145,14.105,14.12,25648.0
2019-07-18,14.145,14.165,14.14,14.145,21023.0
2019-07-19,14.145,14.18,14.145,14.155,26385.0
2019-07-22,14.205,14.215,14.17,14.2,62778.0
2019-07-23,14.215,14.215,14.165,14.165,39634.0
2019-07-24,14.215,14.225,14.19,14.215,10838.0
2019-07-25,14.225,14.225,14.2,14.2,55533.0
2019-07-26,14.19,14.225,14.19,14.2,20337.0
2019-07-29,14.215,14.215,14.18,14.18,97902.0
2019-07-30,14.19,14.19,14.145,14.17,29108.0
2019-07-31,14.18,14.205,14.165,14.2,15480.0
2019-08-01,14.205,14.275,14.205,14.275,24871.0
2019-08-02,14.275,14.3,14.25,14.26,38435.0
2019-08-06,14.3,14.395,14.3,14.39,51666.0
2019-08-07,14.49,14.49,14.415,14.415,34531.0
2019-08-08,14.43,14.43,14.345,14.405,38248.0
2019-08-09,14.39,14.44,14.355,14.36,39917.0
2019-08-12,14.425,14.44,14.38,14.43,32097.0
2019-08-13,14.45,14.45,14.38,14.415,17501.0
2019-08-14,14.465,14.5,14.455,14.485,52469.0
2019-08-15,14.49,14.55,14.49,14.535,71596.0
2019-08-16,14.52,14.525,14.485,14.525,30027.0
2019-08-19,14.44,14.465,14.43,14.455,51262.0
2019-08-20,14.5,14.5,14.44,14.44,44215.0
2019-08-21,14.425,14.43,14.38,14.395,69148.0
2019-08-22,14.36,14.37,14.33,14.335,41080.0
2019-08-23,14.33,14.415,14.33,14.395,12497.0
2019-08-26,14.395,14.415,14.37,14.37,37692.0
2019-08-27,14.425,14.475,14.405,14.465,15203.0
2019-08-28,14.5,14.51,14.475,14.49,16178.0
2019-08-29,14.485,14.49,14.44,14.455,25349.0
2019-08-30,14.465,14.485,14.415,14.44,30944.0
2019-09-03,14.475,14.475,14.45,14.465,33693.0
2019-09-04,14.485,14.485,14.45,14.45,24718.0
2019-09-05,14.37,14.39,14.335,14.355,83631.0
2019-09-06,14.355,14.355,14.335,14.345,32510.0
2019-09-09,14.31,14.32,14.295,14.3,54112.0
2019-09-10,14.285,14.285,14.225,14.225,35049.0
2019-09-11,14.225,14.23,14.215,14.225,32963.0
2019-09-12,14.225,14.225,14.145,14.17,61990.0
2019-09-13,14.155,14.165,14.12,14.12,60663.0
2019-09-16,14.145,14.19,14.145,14.17,13672.0
2019-09-17,14.17,14.225,14.17,14.225,65908.0
2019-09-18,14.23,14.265,14.23,14.23,57520.0
2019-09-19,14.285,14.285,14.265,14.265,28799.0
2019-09-20,14.275,14.32,14.275,14.3,17755.0
2019-09-23,14.345,14.37,14.32,14.335,40751.0
2019-09-24,14.36,14.395,14.345,14.38,34296.0
2019-09-25,14.395,14.395,14.295,14.3,31991.0
2019-09-26,14.325,14.335,14.31,14.325,72842.0
2019-09-27,14.345,14.345,14.3,14.31,61118.0
2019-09-30,14.31,14.335,14.295,14.325,47051.0
2019-10-01,14.285,14.38,14.285,14.36,26132.0
2019-10-02,14.37,14.39,14.36,14.38,35326.0
2019-10-03,14.39,14.44,14.39,14.43,28986.0
2019-10-04,14.45,14.475,14.415,14.44,12705.0
2019-10-07,14.44,14.44,14.39,14.39,30997.0
2019-10-08,14.44,14.44,14.395,14.395,36070.0
2019-10-09,14.395,14.395,14.345,14.345,49012.0
2019-10-10,14.31,14.31,14.275,14.285,24823.0
2019-10-11,14.24,14.24,14.19,14.225,26819.0
2019-10-15,14.23,14.26,14.18,14.19,36243.0
2019-10-16,14.205,14.205,14.18,14.19,41791.0
2019-10-17,14.19,14.195,14.17,14.18,37975.0
2019-10-18,14.195,14.225,14.19,14.215,34900.0
2019-10-21,14.18,14.205,14.18,14.19,36511.0
2019-10-22,14.24,14.24,14.215,14.225,25925.0
2019-10-23,14.26,14.26,14.23,14.25,55564.0
2019-10-24,14.25,14.265,14.215,14.225,22200.0
2019-10-25,14.25,14.25,14.19,14.205,43622.0
2019-10-28,14.145,14.145,14.11,14.13,24280.0
2019-10-29,14.155,14.155,14.13,14.145,28401.0
2019-10-30,14.11,14.265,14.11,14.225,48114.0
2019-10-31,14.31,14.32,14.285,14.295,18146.0
2019-11-01,14.285,14.295,14.265,14.285,53504.0
2019-11-04,14.25,14.25,14.2,14.215,15854.0
2019-11-05,14.165,14.17,14.13,14.135,44585.0
2019-11-06,14.19,14.225,14.17,14.215,31049.0
2019-11-07,14.17,14.17,14.13,14.145,45521.0
2019-11-08,14.17,14.205,14.17,14.19,31446.0
2019-11-11,14.225,14.225,14.155,14.19,21196.0
2019-11-12,14.18,14.19,14.155,14.18,56082.0
2019-11-13,14.225,14.26,14.205,14.23,79575.0
2019-11-14,14.265,14.3,14.265,14.295,22797.0
2019-11-15,14.3,14.31,14.295,14.3,43774.0
2019-11-18,14.33,14.345,14.3,14.32,41610.0
2019-11-19,14.31,14.37,14.31,14.365,54692.0
2019-11-20,14.39,14.395,14.37,14.39,63385.0
2019-11-21,14.365,14.37,14.32,14.355,132911.0
2019-11-22,14.335,14.365,14.335,14.355,29979.0
2019-11-25,14.355,14.37,14.345,14.37,104234.0
2019-11-26,14.38,14.405,14.38,14.405,44042.0
2019-11-27,14.38,14.38,14.355,14.355,62471.0
2019-11-28,14.36,14.39,14.36,14.39,16300.0
2019-11-29,14.37,14.395,14.36,14.395,30220.0
2019-12-02,14.335,14.355,14.32,14.335,58510.0
2019-12-03,14.37,14.395,14.355,14.395,75089.0
2019-12-04,14.36,14.37,14.31,14.31,49327.0
2019-12-05,14.265,14.285,14.25,14.265,63366.0
2019-12-06,14.265,14.295,14.265,14.265,80660.0
2019-12-09,14.3,14.3,14.26,14.26,70747.0
2019-12-10,14.25,14.26,14.23,14.26,86588.0
2019-12-11,14.25,14.295,14.25,14.285,46413.0
2019-12-12,14.275,14.275,14.195,14.205,51463.0
2019-12-13,14.24,14.3,14.225,14.3,54147.0
2019-12-16,14.265,14.285,14.25,14.265,46216.0
2019-12-17,14.285,14.285,14.26,14.285,124194.0
2019-12-18,14.25,14.265,14.215,14.24,29796.0
2019-12-19,14.24,14.295,14.24,14.275,58679.0
2019-12-20,14.285,14.33,14.285,14.32,50678.0
2019-12-23,14.355,14.355,14.32,14.32,28416.0
2019-12-24,14.32,14.335,14.31,14.33,38819.0
2019-12-27,14.365,14.365,14.335,14.335,94271.0
2019-12-30,14.285,14.3,14.275,14.285,30501.0
2019-12-31,14.285,14.295,14.215,14.23,23328.0
2020-01-02,14.275,14.32,14.265,14.285,74331.0
2020-01-03,14.345,14.39,14.33,14.37,62739.0
2020-01-06,14.425,14.425,14.33,14.33,82948.0
2020-01-07,14.345,14.345,14.32,14.32,37205.0
2020-01-08,14.33,14.335,14.265,14.275,59580.0
2020-01-09,14.285,14.33,14.275,14.31,30284.0
2020-01-10,14.3,14.335,14.3,14.32,41164.0
2020-01-13,14.3,14.33,14.295,14.31,76473.0
2020-01-14,14.32,14.355,14.32,14.335,43082.0
2020-01-15,14.37,14.38,14.35,14.37,26251.0
2020-01-16,14.355,14.37,14.335,14.37,42364.0
2020-01-17,14.345,14.37,14.33,14.355,134193.0
2020-01-20,14.37,14.37,14.355,14.355,55820.0
2020-01-21,14.37,14.425,14.37,14.425,54781.0
2020-01-22,14.405,14.475,14.39,14.46,91886.0
2020-01-23,14.51,14.51,14.485,14.5,91955.0
2020-01-24,14.5,14.555,14.5,14.545,70724.0
2020-01-27,14.625,14.625,14.58,14.605,41053.0
2020-01-28,14.615,14.615,14.555,14.555,34244.0
2020-01-29,14.6,14.615,14.57,14.6,58202.0
2020-01-30,14.615,14.625,14.58,14.59,43236.0
2020-01-31,14.625,14.64,14.605,14.625,34751.0
2020-02-03,14.6,14.64,14.57,14.64,35405.0
2020-02-04,14.615,14.615,14.58,14.58,21766.0
2020-02-05,14.555,14.565,14.535,14.545,34725.0
2020-02-06,14.565,14.57,14.53,14.57,38833.0
2020-02-07,14.615,14.635,14.6,14.6,39352.0
2020-02-10,14.635,14.66,14.625,14.65,31961.0
2020-02-11,14.635,14.635,14.59,14.6,41458.0
2020-02-12,14.57,14.57,14.53,14.545,46264.0
2020-02-13,14.555,14.57,14.545,14.565,36792.0
2020-02-14,14.59,14.605,14.565,14.6,47824.0
2020-02-18,14.625,14.65,14.6,14.635,71552.0
2020-02-19,14.605,14.615,14.58,14.6,33270.0
2020-02-20,14.615,14.675,14.615,14.64,20292.0
2020-02-21,14.675,14.72,14.67,14.705,28772.0
2020-02-24,14.805,14.805,14.745,14.745,25079.0
2020-02-25,14.745,14.78,14.73,14.745,53645.0
2020-02-26,14.675,14.73,14.66,14.685,31662.0
2020-02-27,14.73,14.765,14.67,14.695,29770.0
2020-02-28,14.775,14.78,14.705,14.755,54034.0
2020-03-02,14.695,14.815,14.695,14.71,106754.0
2020-03-03,14.79,14.94,14.79,14.94,46858.0
2020-03-04,14.895,15.0,14.86,14.905,56281.0
2020-03-05,14.93,15.015,14.93,14.99,32634.0
2020-03-06,15.165,15.245,15.095,15.13,33827.0
2020-03-09,15.33,15.5,15.06,15.15,72970.0
2020-03-10,15.14,15.21,15.01,15.06,40867.0
2020-03-11,15.155,15.155,14.93,14.94,53599.0
2020-03-12,15.07,15.07,14.3,14.3,65936.0
2020-03-13,14.36,14.52,14.04,14.04,81742.0
2020-03-16,13.645,13.975,13.235,13.235,90729.0
2020-03-17,13.295,13.985,13.25,13.8,152372.0
2020-03-18,13.775,14.08,13.305,13.305,65038.0
2020-03-19,13.19,13.975,13.19,13.75,79738.0
2020-03-20,13.54,14.065,13.48,13.985,86725.0
2020-03-23,14.055,14.055,13.705,13.82,246803.0
2020-03-24,14.04,14.055,13.715,14.055,101259.0
2020-03-25,13.83,14.055,13.8,13.995,193365.0
2020-03-26,13.995,14.135,13.89,13.995,31494.0
2020-03-27,14.11,14.11,13.97,13.975,20707.0
2020-03-30,14.01,14.125,14.01,14.055,70795.0
2020-03-31,13.995,14.29,13.985,14.17,72185.0
2020-04-01,14.37,14.37,14.1,14.285,17630.0
2020-04-02,14.415,14.53,14.25,14.31,54911.0
2020-04-03,14.325,14.475,14.255,14.255,21006.0
2020-04-06,14.36,14.44,14.275,14.285,38229.0
2020-04-07,14.43,14.43,14.22,14.22,8404.0
2020-04-08,14.22,14.44,14.22,14.405,28765.0
2020-04-09,14.415,14.46,14.335,14.46,23795.0
2020-04-13,14.45,14.53,14.45,14.5,38243.0
2020-04-14,14.52,14.565,14.51,14.565,56216.0
2020-04-15,14.59,14.87,14.59,14.835,75131.0
2020-04-16,14.835,14.975,14.835,14.905,35464.0
2020-04-17,14.925,14.965,14.87,14.93,51253.0
2020-04-20,14.93,14.93,14.82,14.855,22051.0
2020-04-21,14.975,14.975,14.86,14.895,8815.0
2020-04-22,14.79,14.915,14.79,14.845,23217.0
2020-04-23,14.82,14.94,14.81,14.925,21796.0
2020-04-24,14.925,14.94,14.86,14.94,14235.0
2020-04-27,14.895,14.94,14.855,14.915,28549.0
2020-04-28,14.94,14.94,14.88,14.925,11853.0
2020-04-29,14.95,14.985,14.89,14.94,53550.0
2020-04-30,14.95,15.045,14.95,15.02,57940.0
2020-05-01,15.055,15.115,15.035,15.07,26025.0
2020-05-04,15.1,15.1,15.01,15.045,60490.0
2020-05-05,15.045,15.065,15.035,15.055,40816.0
2020-05-06,15.055,15.055,14.975,15.02,26305.0
2020-05-07,14.995,15.065,14.995,15.055,27114.0
2020-05-08,15.035,15.045,15.0,15.01,24654.0
2020-05-11,15.01,15.045,14.965,14.975,55529.0
2020-05-12,15.0,15.02,14.965,15.01,72909.0
2020-05-13,14.975,15.02,14.975,14.975,34414.0
2020-05-14,14.965,15.0,14.89,14.905,117764.0
2020-05-15,15.01,15.035,14.965,15.0,26249.0
2020-05-19,14.96,14.995,14.93,14.985,29036.0
2020-05-20,14.95,15.03,14.95,15.0,39768.0
2020-05-21,15.03,15.065,15.01,15.03,37188.0
2020-05-22,15.045,15.1,15.045,15.07,7664.0
2020-05-25,15.07,15.115,15.045,15.09,26885.0
2020-05-26,15.045,15.08,15.01,15.07,41043.0
2020-05-27,15.065,15.08,15.045,15.065,86831.0
2020-05-28,15.0,15.07,15.0,15.055,183725.0
2020-05-29,15.08,15.1,15.07,15.08,33095.0
2020-06-01,15.065,15.105,15.045,15.105,51712.0
2020-06-02,15.08,15.105,15.07,15.09,94341.0
2020-06-03,15.105,15.115,15.035,15.045,144760.0
2020-06-04,15.065,15.065,14.995,15.01,66891.0
2020-06-05,14.985,14.995,14.93,14.975,154608.0
2020-06-08,14.975,15.045,14.975,15.03,47687.0
2020-06-09,15.105,15.125,15.08,15.105,15422.0
2020-06-10,15.125,15.195,15.125,15.16,27389.0
2020-06-11,15.215,15.215,15.18,15.205,17636.0
2020-06-12,15.18,15.22,15.17,15.185,13714.0
2020-06-15,15.24,15.255,15.215,15.25,82006.0
2020-06-16,15.195,15.25,15.195,15.23,57576.0
2020-06-17,15.275,15.285,15.255,15.285,53200.0
2020-06-18,15.275,15.31,15.275,15.285,21364.0
2020-06-19,15.265,15.31,15.255,15.31,84860.0
2020-06-22,15.31,15.345,15.31,15.32,71995.0
2020-06-23,15.345,15.345,15.285,15.3,15750.0
2020-06-24,15.285,15.29,15.255,15.285,20553.0
2020-06-25,15.29,15.3,15.275,15.285,7531.0
2020-06-26,15.3,15.32,15.29,15.3,14049.0
2020-06-29,15.3,15.32,15.29,15.3,7648.0
2020-06-30,15.345,15.365,15.325,15.365,27401.0
2020-07-02,15.31,15.355,15.29,15.335,51016.0
2020-07-03,15.355,15.37,15.355,15.355,30348.0
2020-07-06,15.335,15.37,15.335,15.365,39798.0
2020-07-07,15.365,15.405,15.365,15.4,32462.0
2020-07-08,15.39,15.4,15.31,15.31,50218.0
2020-07-09,15.355,15.37,15.335,15.355,30867.0
2020-07-10,15.365,15.37,15.345,15.345,40002.0
2020-07-13,15.325,15.355,15.32,15.345,34809.0
2020-07-14,15.355,15.39,15.345,15.38,13065.0
2020-07-15,15.37,15.4,15.345,15.4,22013.0
2020-07-16,15.425,15.45,15.405,15.45,20690.0
2020-07-17,15.46,15.46,15.435,15.44,60663.0
2020-07-20,15.45,15.475,15.44,15.47,59720.0
2020-07-21,15.46,15.475,15.45,15.46,21939.0
2020-07-22,15.495,15.495,15.46,15.47,24637.0
2020-07-23,15.46,15.475,15.435,15.45,60681.0
2020-07-24,15.45,15.475,15.435,15.45,34253.0
2020-07-27,15.495,15.495,15.45,15.47,99899.0
2020-07-28,15.475,15.51,15.475,15.51,48680.0
2020-07-29,15.51,15.51,15.475,15.505,8930.0
2020-07-30,15.53,15.54,15.51,15.53,10070.0
2020-07-31,15.55,15.555,15.52,15.55,18751.0
2020-08-04,15.585,15.585,15.565,15.575,38733.0
2020-08-05,15.565,15.575,15.55,15.555,13370.0
2020-08-06,15.61,15.61,15.565,15.59,21249.0
2020-08-07,15.585,15.61,15.555,15.57,28334.0
2020-08-10,15.555,15.61,15.55,15.55,28002.0
2020-08-11,15.495,15.495,15.45,15.46,71660.0
2020-08-12,15.405,15.435,15.4,15.415,20965.0
2020-08-13,15.39,15.415,15.36,15.36,20570.0
2020-08-14,15.39,15.4,15.36,15.4,15958.0
2020-08-17,15.4,15.435,15.38,15.4,21798.0
2020-08-18,15.44,15.44,15.4,15.425,8645.0
2020-08-19,15.44,15.47,15.425,15.425,10395.0
2020-08-20,15.44,15.45,15.425,15.425,13164.0
2020-08-21,15.45,15.45,15.405,15.435,17269.0
2020-08-24,15.46,15.47,15.425,15.425,16734.0
2020-08-25,15.39,15.405,15.37,15.39,27618.0
2020-08-26,15.37,15.38,15.355,15.37,15496.0
2020-08-27,15.425,15.435,15.325,15.325,16180.0
2020-08-28,15.335,15.36,15.335,15.355,21462.0
2020-08-31,15.325,15.37,15.31,15.355,19840.0
2020-09-01,15.37,15.425,15.355,15.41,21380.0
2020-09-02,15.47,15.52,15.425,15.47,4147.0
2020-09-03,15.515,15.54,15.505,15.53,9124.0
2020-09-04,15.485,15.495,15.44,15.44,41326.0
2020-09-08,15.47,15.495,15.47,15.47,23930.0
2020-09-09,15.47,15.485,15.44,15.45,6724.0
2020-09-10,15.47,15.475,15.425,15.475,9021.0
2020-09-11,15.485,15.515,15.485,15.515,5917.0
2020-09-14,15.515,15.52,15.485,15.515,6524.0
2020-09-15,15.495,15.505,15.475,15.505,22332.0
2020-09-16,15.53,15.53,15.47,15.47,69016.0
2020-09-17,15.475,15.505,15.475,15.49,6321.0
2020-09-18,15.515,15.515,15.47,15.475,10215.0
2020-09-21,15.515,15.52,15.475,15.475,19839.0
2020-09-22,15.485,15.485,15.45,15.475,3839.0
2020-09-23,15.505,15.505,15.46,15.47,3874.0
2020-09-24,15.505,15.505,15.44,15.46,17772.0
2020-09-25,15.46,15.46,15.44,15.455,9233.0
2020-09-28,15.435,15.46,15.435,15.435,4240.0
2020-09-29,15.44,15.46,15.44,15.46,16866.0
2020-09-30,15.44,15.44,15.4,15.415,21389.0
2020-10-01,15.405,15.44,15.39,15.425,7682.0
2020-10-02,15.45,15.45,15.405,15.435,24203.0
2020-10-05,15.415,15.415,15.37,15.37,15975.0
2020-10-06,15.37,15.425,15.37,15.405,66763.0
2020-10-07,15.39,15.4,15.38,15.385,6237.0
2020-10-08,15.405,15.405,15.37,15.38,15091.0
2020-10-09,15.38,15.4,15.375,15.38,10013.0
2020-10-13,15.4,15.435,15.4,15.425,17099.0
2020-10-14,15.44,15.44,15.425,15.435,25278.0
2020-10-15,15.47,15.47,15.435,15.435,25797.0
2020-10-16,15.425,15.435,15.415,15.435,39013.0
2020-10-19,15.415,15.425,15.405,15.41,27501.0
2020-10-20,15.405,15.405,15.37,15.38,57143.0
2020-10-21,15.38,15.38,15.36,15.36,31151.0
2020-10-22,15.355,15.36,15.335,15.355,34121.0
2020-10-23,15.355,15.37,15.335,15.37,16858.0
2020-10-26,15.345,15.37,15.345,15.355,4252.0
2020-10-27,15.37,15.4,15.345,15.39,54666.0
2020-10-28,15.4,15.405,15.37,15.39,4604.0
2020-10-29,15.4,15.405,15.335,15.335,15951.0
2020-10-30,15.335,15.335,15.3,15.325,25901.0
2020-11-02,15.335,15.345,15.32,15.325,22313.0
2020-11-03,15.3,15.31,15.28,15.3,13885.0
2020-11-04,15.39,15.39,15.355,15.36,17706.0
2020-11-05,15.39,15.4,15.37,15.39,19551.0
2020-11-06,15.36,15.37,15.335,15.365,6300.0
2020-11-09,15.32,15.32,15.245,15.3,69860.0
2020-11-10,15.255,15.29,15.255,15.29,21287.0
2020-11-11,15.32,15.32,15.265,15.29,8457.0
2020-11-12,15.325,15.345,15.3,15.325,19712.0
2020-11-13,15.345,15.355,15.3,15.31,18321.0
2020-11-16,15.325,15.345,15.31,15.325,46233.0
2020-11-17,15.345,15.37,15.325,15.355,10650.0
2020-11-18,15.37,15.37,15.335,15.355,22663.0
2020-11-19,15.39,15.4,15.345,15.39,14659.0
2020-11-20,15.415,15.415,15.39,15.415,22944.0
2020-11-23,15.415,15.425,15.4,15.405,28599.0
2020-11-24,15.405,15.405,15.38,15.39,23257.0
2020-11-25,15.415,15.415,15.39,15.405,22281.0
2020-11-26,15.4,15.435,15.39,15.415,4771.0
2020-11-27,15.44,15.44,15.415,15.435,59629.0
2020-11-30,15.45,15.475,15.415,15.46,18714.0
2020-12-01,15.46,15.47,15.405,15.425,49088.0
2020-12-02,15.405,15.405,15.37,15.38,30483.0
2020-12-03,15.405,15.415,15.385,15.405,27107.0
2020-12-04,15.405,15.405,15.335,15.345,22021.0
2020-12-07,15.39,15.39,15.37,15.39,10905.0
2020-12-08,15.405,15.415,15.37,15.405,52436.0
2020-12-09,15.4,15.405,15.38,15.39,17329.0
2020-12-10,15.4,15.425,15.39,15.405,8666.0
2020-12-11,15.425,15.46,15.425,15.425,11586.0
2020-12-14,15.355,15.44,15.355,15.405,38327.0
2020-12-15,15.435,15.44,15.405,15.425,26857.0
2020-12-16,15.4,15.425,15.39,15.405,38197.0
2020-12-17,15.44,15.45,15.405,15.415,39873.0
2020-12-18,15.435,15.45,15.435,15.45,19500.0
2020-12-21,15.45,15.46,15.415,15.425,12860.0
2020-12-22,15.46,15.485,15.46,15.485,30751.0
2020-12-23,15.435,15.46,15.425,15.46,12793.0
2020-12-24,15.495,15.495,15.44,15.475,24426.0
2020-12-29,15.495,15.52,15.485,15.52,48062.0
2020-12-30,15.515,15.53,15.495,15.53,8391.0
2020-12-31,15.54,15.585,15.495,15.585,10812.0
2021-01-04,15.55,15.56,15.52,15.55,72782.0
2021-01-05,15.565,15.575,15.485,15.505,26845.0
2021-01-06,15.44,15.47,15.405,15.45,59285.0
2021-01-07,15.395,15.435,15.39,15.415,52590.0
2021-01-08,15.435,15.435,15.415,15.425,28121.0
2021-01-11,15.425,15.45,15.38,15.395,38918.0
2021-01-12,15.38,15.39,15.335,15.39,44282.0
2021-01-13,15.39,15.405,15.355,15.4,56196.0
2021-01-14,15.425,15.425,15.36,15.38,49616.0
2021-01-15,15.425,15.435,15.405,15.425,21705.0
2021-01-18,15.415,15.44,15.405,15.415,21035.0
2021-01-19,15.415,15.44,15.405,15.435,45350.0
2021-01-20,15.44,15.44,15.395,15.425,31606.0
2021-01-21,15.405,15.405,15.38,15.395,22965.0
2021-01-22,15.425,15.425,15.38,15.395,34924.0
2021-01-25,15.46,15.46,15.425,15.44,47459.0
2021-01-26,15.415,15.435,15.395,15.415,36367.0
2021-01-27,15.395,15.435,15.39,15.395,31153.0
2021-01-28,15.405,15.405,15.38,15.395,81392.0
2021-01-29,15.38,15.405,15.355,15.405,79753.0
2021-02-01,15.395,15.425,15.38,15.415,6917.0
2021-02-02,15.405,15.415,15.38,15.395,20852.0
2021-02-03,15.38,15.39,15.36,15.36,45973.0
2021-02-04,15.355,15.355,15.315,15.335,47951.0
2021-02-05,15.31,15.31,15.28,15.29,22121.0
2021-02-08,15.265,15.3,15.265,15.29,23174.0
2021-02-09,15.31,15.31,15.29,15.29,81873.0
2021-02-10,15.29,15.31,15.28,15.28,79305.0
2021-02-11,15.28,15.3,15.28,15.29,13998.0
2021-02-12,15.28,15.28,15.245,15.255,21535.0
2021-02-16,15.235,15.235,15.165,15.19,129499.0
2021-02-17,15.19,15.21,15.175,15.175,39016.0
2021-02-18,15.14,15.155,15.095,15.12,18678.0
2021-02-19,15.105,15.105,15.06,15.065,18466.0
2021-02-22,15.03,15.065,15.005,15.015,28443.0
2021-02-23,14.98,14.995,14.945,14.98,18154.0
2021-02-24,14.925,14.945,14.86,14.935,175955.0
2021-02-25,14.87,14.925,14.82,14.845,33039.0
2021-02-26,14.88,14.995,14.81,14.995,34570.0
2021-03-01,15.025,15.025,14.915,14.985,23326.0
2021-03-02,14.995,15.005,14.96,15.005,38984.0
2021-03-03,14.96,14.96,14.905,14.96,50738.0
2021-03-04,14.935,14.935,14.835,14.855,37170.0
2021-03-05,14.78,14.855,14.78,14.835,74585.0
2021-03-08,14.82,14.835,14.81,14.81,48258.0
2021-03-09,14.855,14.88,14.835,14.86,36788.0
2021-03-10,14.88,14.925,14.88,14.925,19627.0
2021-03-11,14.905,14.915,14.86,14.87,12822.0
2021-03-12,14.825,14.825,14.73,14.735,40566.0
2021-03-15,14.775,14.775,14.72,14.765,53076.0
2021-03-16,14.775,14.775,14.71,14.72,9110.0
2021-03-17,14.695,14.7,14.655,14.695,11581.0
2021-03-18,14.595,14.675,14.595,14.65,32414.0
2021-03-19,14.73,14.73,14.665,14.675,35239.0
2021-03-22,14.745,14.745,14.695,14.695,12637.0
2021-03-23,14.71,14.765,14.71,14.755,21455.0
2021-03-24,14.78,14.81,14.745,14.805,46011.0
2021-03-25,14.835,14.835,14.8,14.825,30027.0
2021-03-26,14.78,14.8,14.775,14.79,13559.0
2021-03-29,14.82,14.82,14.735,14.735,24709.0
2021-03-30,14.735,14.755,14.72,14.745,20164.0
2021-03-31,14.79,14.79,14.745,14.765,22642.0
2021-04-01,14.765,14.81,14.765,14.79,14533.0
2021-04-05,14.765,14.775,14.735,14.765,26471.0
2021-04-06,14.825,14.835,14.775,14.82,45934.0
2021-04-07,14.845,14.855,14.82,14.82,6890.0
2021-04-08,14.855,14.87,14.845,14.855,5685.0
2021-04-09,14.8,14.855,14.8,14.845,6822.0
2021-04-12,14.82,14.845,14.82,14.835,23639.0
2021-04-13,14.835,14.86,14.825,14.855,17950.0
2021-04-14,14.855,14.855,14.8,14.825,24285.0
2021-04-15,14.9,14.935,14.855,14.915,13013.0
2021-04-16,14.87,14.87,14.835,14.835,29257.0
2021-04-19,14.82,14.825,14.79,14.8,41210.0
2021-04-20,14.765,14.835,14.765,14.825,26171.0
2021-04-21,14.855,14.855,14.78,14.82,11910.0
2021-04-22,14.81,14.835,14.78,14.8,12019.0
2021-04-23,14.79,14.835,14.79,14.81,29244.0
2021-04-26,14.81,14.82,14.79,14.81,29547.0
2021-04-27,14.81,14.81,14.765,14.775,31502.0
2021-04-28,14.775,14.8,14.755,14.765,18076.0
2021-04-29,14.765,14.79,14.745,14.775,33994.0
2021-04-30,14.78,14.82,14.78,14.82,8292.0
2021-05-03,14.8,14.835,14.79,14.82,35901.0
2021-05-04,14.8,14.845,14.8,14.82,8932.0
2021-05-05,14.81,14.845,14.8,14.845,50813.0
2021-05-06,14.835,14.855,14.82,14.845,21127.0
2021-05-07,14.86,14.87,14.825,14.835,13506.0
2021-05-10,14.86,14.86,14.82,14.82,8485.0
2021-05-11,14.79,14.8,14.78,14.8,31478.0
2021-05-12,14.755,14.765,14.72,14.72,40580.0
2021-05-13,14.73,14.765,14.72,14.765,9851.0
2021-05-14,14.78,14.78,14.745,14.765,45468.0
2021-05-17,14.735,14.755,14.72,14.755,9066.0
2021-05-18,14.775,14.775,14.745,14.775,10256.0
2021-05-19,14.775,14.78,14.735,14.735,3553.0
2021-05-20,14.775,14.79,14.765,14.765,23889.0
2021-05-21,14.81,14.81,14.775,14.78,22250.0
2021-05-25,14.835,14.88,14.835,14.88,24777.0
2021-05-26,14.88,14.915,14.88,14.89,29353.0
2021-05-27,14.89,14.89,14.855,14.88,12606.0
2021-05-28,14.86,14.905,14.86,14.88,47675.0
2021-05-31,14.89,14.9,14.86,14.87,7290.0
2021-06-01,14.89,14.915,14.86,14.9,56918.0
2021-06-02,14.86,14.915,14.86,14.915,12116.0
2021-06-03,14.905,14.905,14.87,14.88,10134.0
2021-06-04,14.915,14.96,14.915,14.945,19463.0
2021-06-07,14.925,14.96,14.925,14.945,24819.0
2021-06-08,14.98,14.98,14.95,14.96,24445.0
2021-06-09,14.995,14.995,14.97,14.97,26972.0
2021-06-10,14.97,15.005,14.97,14.995,12385.0
2021-06-11,14.98,15.005,14.97,15.005,19856.0
2021-06-14,15.005,15.005,14.96,14.975,11924.0
2021-06-15,14.995,14.995,14.96,14.99,9109.0
2021-06-16,14.98,15.015,14.96,14.97,12345.0
2021-06-17,14.99,15.035,14.97,15.025,38266.0
2021-06-18,15.015,15.05,15.015,15.035,5799.0
2021-06-21,15.005,15.015,14.98,14.98,25465.0
2021-06-22,14.995,15.015,14.99,15.015,13991.0
2021-06-23,15.005,15.015,14.98,15.005,26334.0
2021-06-24,15.025,15.035,15.025,15.035,14836.0
2021-06-25,15.035,15.04,14.95,14.98,37099.0
2021-06-28,14.98,15.015,14.97,15.005,7533.0
2021-06-29,14.96,14.995,14.945,14.97,37470.0
2021-06-30,14.98,15.035,14.98,15.035,194616.0
2021-07-02,15.04,15.04,15.015,15.035,28776.0
2021-07-05,15.04,15.04,14.995,15.005,15651.0
2021-07-06,15.04,15.085,15.04,15.08,28253.0
2021-07-07,15.085,15.125,15.085,15.105,16184.0
2021-07-08,15.15,15.16,15.115,15.115,12307.0
2021-07-09,15.105,15.105,15.06,15.08,11082.0
2021-07-12,15.05,15.105,15.05,15.085,7703.0
2021-07-13,15.095,15.095,15.025,15.04,31275.0
2021-07-14,15.07,15.095,15.04,15.05,19470.0
2021-07-15,15.105,15.14,15.085,15.105,15742.0
2021-07-16,15.115,15.15,15.105,15.15,39611.0
2021-07-19,15.175,15.26,15.175,15.24,33837.0
2021-07-20,15.26,15.26,15.185,15.205,31592.0
2021-07-21,15.15,15.15,15.125,15.14,28498.0
2021-07-22,15.175,15.195,15.17,15.17,10697.0
2021-07-23,15.125,15.175,15.125,15.16,6867.0
2021-07-26,15.185,15.185,15.16,15.16,21302.0
2021-07-27,15.185,15.215,15.185,15.205,4288.0
2021-07-28,15.185,15.215,15.16,15.215,12996.0
2021-07-29,15.185,15.205,15.17,15.185,24612.0
2021-07-30,15.185,15.195,15.16,15.175,3297.0
2021-08-03,15.215,15.265,15.215,15.25,4862.0
2021-08-04,15.295,15.295,15.22,15.23,13913.0
2021-08-05,15.23,15.24,15.215,15.215,10351.0
2021-08-06,15.185,15.185,15.15,15.16,18108.0
2021-08-09,15.175,15.185,15.115,15.115,14993.0
2021-08-10,15.15,15.15,15.105,15.115,13844.0
2021-08-11,15.105,15.115,15.07,15.08,51876.0
2021-08-12,15.105,15.115,15.08,15.095,8693.0
2021-08-13,15.14,15.175,15.14,15.17,13300.0
2021-08-16,15.22,15.22,15.195,15.205,11096.0
2021-08-17,15.215,15.22,15.205,15.205,16731.0
2021-08-18,15.185,15.195,15.175,15.185,29580.0
2021-08-19,15.195,15.22,15.195,15.205,3282.0
2021-08-20,15.215,15.22,15.195,15.215,43869.0
2021-08-23,15.215,15.215,15.175,15.185,17707.0
2021-08-24,15.15,15.175,15.14,15.15,14298.0
2021-08-25,15.16,15.16,15.095,15.16,30199.0
2021-08-26,15.095,15.15,15.095,15.13,16342.0
2021-08-27,15.14,15.185,15.125,15.175,13129.0
2021-08-30,15.17,15.195,15.17,15.175,1501.0
2021-08-31,15.215,15.215,15.14,15.14,40819.0
2021-09-01,15.205,15.22,15.16,15.22,11027.0
2021-09-02,15.195,15.25,15.195,15.23,6909.0
2021-09-03,15.215,15.23,15.205,15.23,74930.0
2021-09-07,15.16,15.185,15.16,15.17,31892.0
2021-09-08,15.215,15.215,15.175,15.185,14359.0
2021-09-09,15.195,15.23,15.175,15.22,18878.0
2021-09-10,15.205,15.205,15.14,15.15,6246.0
2021-09-13,15.17,15.175,15.15,15.17,21938.0
2021-09-14,15.17,15.23,15.17,15.215,31275.0
2021-09-15,15.205,15.205,15.16,15.17,6870.0
2021-09-16,15.16,15.175,15.13,15.15,105516.0
2021-09-17,15.105,15.125,15.095,15.095,7194.0
2021-09-20,15.16,15.17,15.125,15.16,2079.0
2021-09-21,15.17,15.17,15.13,15.13,13586.0
2021-09-22,15.17,15.17,15.13,15.13,21384.0
2021-09-23,15.14,15.14,15.05,15.08,10272.0
2021-09-24,15.06,15.06,15.015,15.035,13901.0
2021-09-27,15.005,15.015,14.995,14.995,8480.0
2021-09-28,14.95,14.96,14.935,14.935,18939.0
2021-09-29,14.935,14.98,14.915,14.925,46542.0
2021-09-30,14.96,14.97,14.895,14.895,3552.0
2021-10-01,14.97,14.98,14.95,14.97,9771.0
2021-10-04,14.97,14.99,14.95,14.97,7860.0
2021-10-05,14.97,14.97,14.905,14.94,11098.0
2021-10-06,14.915,14.97,14.915,14.96,28366.0
2021-10-07,14.95,14.95,14.895,14.915,5562.0
2021-10-08,14.895,14.895,14.815,14.825,10640.0
2021-10-12,14.815,14.835,14.79,14.835,4660.0
2021-10-13,14.87,14.87,14.815,14.845,26608.0
2021-10-14,14.87,14.935,14.86,14.925,17219.0
2021-10-15,14.905,14.925,14.89,14.89,16584.0
2021-10-18,14.89,14.905,14.88,14.89,17873.0
2021-10-19,14.88,14.88,14.845,14.85,35982.0
2021-10-20,14.845,14.87,14.845,14.85,13387.0
2021-10-21,14.825,14.845,14.79,14.8,34670.0
2021-10-22,14.8,14.85,14.8,14.835,21207.0
2021-10-25,14.845,14.845,14.815,14.815,54445.0
2021-10-26,14.835,14.87,14.815,14.85,32078.0
2021-10-27,14.88,14.905,14.8,14.895,18527.0
2021-10-28,14.815,14.87,14.77,14.85,4925.0
2021-10-29,14.835,14.87,14.78,14.78,17400.0
2021-11-01,14.735,14.78,14.735,14.78,10938.0
2021-11-02,14.78,14.805,14.745,14.76,21380.0
2021-11-03,14.79,14.79,14.735,14.75,14326.0
2021-11-04,14.815,14.845,14.815,14.835,18216.0
2021-11-05,14.85,14.905,14.85,14.905,19103.0
2021-11-08,14.88,14.88,14.845,14.86,14219.0
2021-11-09,14.905,14.925,14.89,14.925,35472.0
2021-11-10,14.86,14.87,14.79,14.815,21540.0
2021-11-11,14.76,14.845,14.76,14.815,2012.0
2021-11-12,14.835,14.835,14.8,14.815,16865.0
2021-11-15,14.805,14.805,14.75,14.77,14712.0
2021-11-16,14.75,14.76,14.705,14.705,34093.0
2021-11-17,14.725,14.8,14.725,14.8,23374.0
2021-11-18,14.76,14.8,14.76,14.78,32690.0
2021-11-19,14.815,14.845,14.815,14.815,2015.0
2021-11-22,14.77,14.77,14.7,14.705,9360.0
2021-11-23,14.7,14.7,14.66,14.68,30474.0
2021-11-24,14.655,14.725,14.655,14.715,22293.0
2021-11-25,14.76,14.76,14.725,14.735,54416.0
2021-11-26,14.845,14.915,14.845,14.905,34499.0
2021-11-29,14.76,14.87,14.76,14.85,23864.0
2021-11-30,14.97,14.98,14.905,14.905,6736.0
2021-12-01,14.89,14.97,14.88,14.97,13933.0
2021-12-02,14.98,14.995,14.96,14.98,14651.0
2021-12-03,14.935,15.045,14.935,15.025,12028.0
2021-12-06,14.95,14.995,14.95,14.95,3515.0
2021-12-07,14.935,14.935,14.89,14.895,13242.0
2021-12-08,14.89,14.925,14.86,14.925,7813.0
2021-12-09,14.97,14.98,14.935,14.97,46037.0
2021-12-10,14.995,14.995,14.97,14.97,23421.0
2021-12-13,15.045,15.09,15.025,15.07,31499.0
2021-12-14,14.99,15.025,14.99,15.005,6288.0
2021-12-15,14.99,15.07,14.99,15.07,20539.0
2021-12-16,15.09,15.16,15.09,15.15,13549.0
2021-12-17,15.18,15.18,15.145,15.17,115431.0
2021-12-20,15.19,15.195,15.08,15.08,18374.0
2021-12-21,15.05,15.05,15.005,15.045,7687.0
2021-12-22,15.05,15.095,15.05,15.095,7810.0
2021-12-23,15.07,15.08,15.05,15.06,2790.0
2021-12-24,15.05,15.08,15.05,15.05,18012.0
2021-12-29,15.05,15.08,15.045,15.07,8855.0
2021-12-30,15.09,15.095,15.06,15.09,6077.0
2021-12-31,15.095,15.15,15.095,15.15,938.0
2022-01-04,15.045,15.06,14.935,14.945,114455.0
2022-01-05,14.97,14.99,14.915,14.915,52523.0
2022-01-06,14.915,14.935,14.815,14.835,56819.0
2022-01-07,14.815,14.825,14.79,14.795,24045.0
2022-01-10,14.735,14.795,14.735,14.78,12495.0
2022-01-11,14.78,14.805,14.78,14.795,18249.0
2022-01-12,14.815,14.815,14.77,14.78,6669.0
2022-01-13,14.805,14.815,14.77,14.815,11784.0
2022-01-14,14.795,14.795,14.735,14.735,14734.0
2022-01-17,14.715,14.715,14.67,14.69,10222.0
2022-01-18,14.67,14.67,14.595,14.595,16463.0
2022-01-19,14.625,14.645,14.605,14.625,10431.0
2022-01-20,14.595,14.645,14.595,14.615,21414.0
2022-01-21,14.67,14.715,14.67,14.705,23721.0
2022-01-24,14.705,14.705,14.65,14.66,26332.0
2022-01-25,14.645,14.68,14.635,14.635,10585.0
2022-01-26,14.645,14.695,14.605,14.625,7141.0
2022-01-27,14.645,14.705,14.645,14.66,7420.0
2022-01-28,14.615,14.695,14.615,14.67,12122.0
2022-01-31,14.65,14.66,14.605,14.605,34302.0
2022-02-01,14.635,14.635,14.56,14.58,58181.0
2022-02-02,14.605,14.68,14.605,14.67,2875.0
2022-02-03,14.625,14.625,14.58,14.615,15835.0
2022-02-04,14.58,14.58,14.525,14.535,10624.0
2022-02-07,14.56,14.56,14.525,14.55,5732.0
2022-02-08,14.515,14.54,14.48,14.515,28036.0
2022-02-09,14.54,14.54,14.505,14.505,11629.0
2022-02-10,14.45,14.47,14.405,14.415,12650.0
2022-02-11,14.46,14.495,14.38,14.385,5237.0
2022-02-14,14.38,14.435,14.36,14.385,7107.0
2022-02-15,14.385,14.385,14.35,14.35,19631.0
2022-02-16,14.36,14.395,14.35,14.37,3175.0
2022-02-17,14.385,14.45,14.385,14.415,7255.0
2022-02-18,14.435,14.46,14.425,14.45,9943.0
2022-02-22,14.36,14.405,14.36,14.385,13264.0
2022-02-23,14.35,14.35,14.325,14.34,8382.0
2022-02-24,14.35,14.415,14.35,14.37,9387.0
2022-02-25,14.39,14.415,14.39,14.405,7957.0
2022-02-28,14.45,14.505,14.45,14.49,9781.0
2022-03-01,14.58,14.68,14.58,14.66,10902.0
2022-03-02,14.6,14.615,14.55,14.55,16959.0
2022-03-03,14.57,14.59,14.56,14.56,7113.0
2022-03-04,14.645,14.67,14.625,14.66,10663.0
2022-03-07,14.545,14.605,14.535,14.535,6713.0
2022-03-08,14.48,14.48,14.415,14.415,11738.0
2022-03-09,14.39,14.415,14.38,14.395,17853.0
2022-03-10,14.285,14.36,14.285,14.315,22131.0
2022-03-11,14.315,14.315,14.25,14.26,15426.0
2022-03-14,14.185,14.185,14.095,14.095,13669.0
2022-03-15,14.115,14.125,14.06,14.06,7831.0
2022-03-16,14.03,14.095,14.03,14.06,7120.0
2022-03-17,14.07,14.15,14.07,14.095,11382.0
2022-03-18,14.125,14.14,14.125,14.13,10428.0
2022-03-21,14.095,14.095,14.005,14.005,7488.0
2022-03-22,13.97,13.975,13.92,13.92,17663.0
2022-03-23,13.95,14.04,13.95,14.04,1167.0
2022-03-24,13.975,14.005,13.96,13.975,9247.0
2022-03-25,13.97,13.975,13.85,13.865,24042.0
2022-03-28,13.875,13.92,13.875,13.915,47437.0
2022-03-29,13.92,13.96,13.905,13.94,120858.0
2022-03-30,13.915,13.995,13.915,13.985,20055.0
2022-03-31,14.015,14.06,14.005,14.05,47909.0
2022-04-01,13.995,14.025,13.985,14.025,12192.0
2022-04-04,14.03,14.05,13.995,14.005,13259.0
2022-04-05,14.025,14.025,13.905,13.94,92152.0
2022-04-06,13.915,13.93,13.875,13.895,53024.0
2022-04-07,13.895,13.905,13.86,13.875,11668.0
2022-04-08,13.86,13.865,13.82,13.82,5880.0
2022-04-11,13.805,13.805,13.74,13.74,26086.0
2022-04-12,13.785,13.83,13.785,13.81,43550.0
2022-04-13,13.805,13.85,13.795,13.795,28115.0
2022-04-14,13.765,13.805,13.685,13.7,31120.0
2022-04-18,13.685,13.73,13.665,13.675,18697.0
2022-04-19,13.63,13.665,13.63,13.65,12687.0
2022-04-20,13.655,13.655,13.61,13.61,8882.0
2022-04-21,13.54,13.585,13.52,13.54,26551.0
2022-04-22,13.475,13.545,13.475,13.5,54012.0
2022-04-25,13.555,13.61,13.555,13.575,26081.0
2022-04-26,13.63,13.695,13.6,13.63,51126.0
2022-04-27,13.655,13.655,13.565,13.595,15528.0
2022-04-28,13.585,13.63,13.565,13.63,38080.0
2022-04-29,13.555,13.6,13.545,13.575,14004.0
2022-05-02,13.54,13.545,13.455,13.485,35255.0
2022-05-03,13.475,13.52,13.445,13.445,24136.0
2022-05-04,13.435,13.52,13.42,13.51,18831.0
2022-05-05,13.485,13.485,13.37,13.39,10196.0
2022-05-06,13.365,13.39,13.29,13.3,53821.0
2022-05-09,13.32,13.38,13.32,13.38,130765.0
2022-05-10,13.43,13.435,13.38,13.38,108099.0
2022-05-11,13.345,13.445,13.345,13.41,22383.0
2022-05-12,13.465,13.52,13.455,13.5,18470.0
2022-05-13,13.455,13.475,13.455,13.475,12114.0
2022-05-16,13.5,13.54,13.5,13.5,17471.0
2022-05-17,13.5,13.5,13.39,13.41,26185.0
2022-05-18,13.41,13.435,13.38,13.43,21413.0
2022-05-19,13.51,13.53,13.485,13.51,9049.0
2022-05-20,13.52,13.54,13.5,13.54,15295.0
2022-05-24,13.455,13.61,13.455,13.565,69724.0
2022-05-25,13.595,13.62,13.585,13.61,34955.0
2022-05-26,13.61,13.61,13.6,13.61,13005.0
2022-05-27,13.64,13.655,13.6,13.61,8723.0
2022-05-30,13.61,13.61,13.575,13.6,24025.0
2022-05-31,13.53,13.555,13.52,13.535,19586.0
2022-06-01,13.545,13.545,13.455,13.475,11280.0
2022-06-02,13.49,13.49,13.435,13.455,10227.0
2022-06-03,13.41,13.41,13.38,13.38,15572.0
2022-06-06,13.37,13.37,13.27,13.29,4812.0
2022-06-07,13.31,13.31,13.26,13.26,44688.0
2022-06-08,13.245,13.245,13.2,13.205,4585.0
2022-06-09,13.2,13.225,13.19,13.205,20952.0
2022-06-10,13.235,13.235,13.105,13.105,35616.0
2022-06-13,13.015,13.05,12.95,12.95,8955.0
2022-06-14,12.985,12.985,12.86,12.865,29793.0
2022-06-15,12.94,12.985,12.915,12.975,35906.0
2022-06-16,12.905,13.05,12.905,12.995,900.0
2022-06-17,13.025,13.095,13.025,13.05,15144.0
2022-06-20,13.04,13.04,13.005,13.025,3373.0
2022-06-21,12.985,13.015,12.985,12.985,5996.0
2022-06-22,13.04,13.07,13.03,13.05,39589.0
2022-06-23,13.135,13.2,13.135,13.17,31068.0
2022-06-24,13.16,13.16,13.125,13.125,5650.0
2022-06-27,13.105,13.105,13.07,13.085,13711.0
2022-06-28,13.085,13.105,13.06,13.105,7521.0
2022-06-29,13.105,13.18,13.105,13.17,16644.0
2022-06-30,13.225,13.255,13.2,13.255,14668.0
2022-07-04,13.27,13.29,13.27,13.29,1994.0
2022-07-05,13.345,13.41,13.345,13.375,16142.0
2022-07-06,13.41,13.41,13.28,13.28,2920.0
2022-07-07,13.28,13.3,13.255,13.255,17525.0
2022-07-08,13.205,13.235,13.18,13.2,34607.0
2022-07-11,13.255,13.255,13.235,13.255,9021.0
2022-07-12,13.3,13.335,13.29,13.32,5502.0
2022-07-13,13.27,13.31,13.255,13.31,1617.0
2022-07-14,13.255,13.32,13.255,13.29,22304.0
2022-07-15,13.31,13.38,13.31,13.365,18819.0
2022-07-18,13.345,13.375,13.335,13.375,20519.0
2022-07-19,13.39,13.39,13.335,13.365,20103.0
2022-07-20,13.39,13.39,13.325,13.345,19586.0
2022-07-21,13.39,13.5,13.39,13.49,9819.0
2022-07-22,13.54,13.61,13.54,13.605,17369.0
2022-07-25,13.565,13.585,13.555,13.555,23494.0
2022-07-26,13.62,13.66,13.595,13.605,34280.0
2022-07-27,13.64,13.665,13.64,13.65,13191.0
2022-07-28,13.705,13.785,13.705,13.77,3579.0
2022-07-29,13.77,13.825,13.77,13.785,4607.0
2022-08-02,13.805,13.835,13.685,13.695,23658.0
2022-08-03,13.675,13.695,13.605,13.685,23280.0
2022-08-04,13.695,13.74,13.695,13.725,6467.0
2022-08-05,13.64,13.675,13.61,13.66,11526.0
2022-08-08,13.675,13.725,13.675,13.705,13653.0
2022-08-09,13.675,13.685,13.66,13.66,6060.0
2022-08-10,13.73,13.77,13.725,13.73,6544.0
2022-08-11,13.77,13.77,13.62,13.62,9710.0
2022-08-12,13.64,13.675,13.62,13.665,3132.0
2022-08-15,13.705,13.725,13.705,13.705,5996.0
2022-08-16,13.675,13.675,13.595,13.65,11878.0
2022-08-17,13.61,13.61,13.55,13.575,21411.0
2022-08-18,13.595,13.595,13.55,13.585,8516.0
2022-08-19,13.53,13.53,13.485,13.5,13511.0
2022-08-22,13.485,13.485,13.42,13.435,87072.0
2022-08-23,13.41,13.435,13.38,13.4,32614.0
2022-08-24,13.4,13.42,13.365,13.37,13780.0
2022-08-25,13.39,13.455,13.355,13.41,3938.0
2022-08-26,13.4,13.455,13.4,13.455,5151.0
2022-08-29,13.42,13.42,13.365,13.37,2162.0
2022-08-30,13.37,13.43,13.37,13.42,7233.0
2022-08-31,13.41,13.42,13.37,13.37,12602.0
2022-09-01,13.315,13.325,13.29,13.29,7306.0
2022-09-02,13.345,13.41,13.345,13.4,5899.0
2022-09-06,13.355,13.355,13.28,13.315,10564.0
2022-09-07,13.355,13.365,13.335,13.355,17159.0
2022-09-08,13.335,13.335,13.29,13.29,18478.0
2022-09-09,13.325,13.37,13.325,13.355,9028.0
2022-09-12,13.345,13.38,13.325,13.335,30854.0
2022-09-13,13.305,13.305,13.26,13.29,24543.0
2022-09-14,13.3,13.325,13.29,13.315,7840.0
2022-09-15,13.345,13.345,13.305,13.325,8980.0
2022-09-16,13.315,13.355,13.29,13.355,15947.0
2022-09-19,13.335,13.355,13.325,13.335,3957.0
2022-09-20,13.335,13.39,13.325,13.38,9615.0
2022-09-21,13.39,13.445,13.39,13.445,10071.0
2022-09-22,13.4,13.41,13.345,13.4,48508.0
2022-09-23,13.42,13.445,13.39,13.4,4073.0
2022-09-26,13.365,13.39,13.28,13.3,15644.0
2022-09-27,13.26,13.26,13.185,13.195,20754.0
2022-09-28,13.26,13.42,13.26,13.365,19478.0
2022-09-29,13.37,13.38,13.28,13.29,8000.0
2022-09-30,13.28,13.335,13.25,13.31,6310.0
2022-10-03,13.325,13.38,13.3,13.31,37985.0
2022-10-04,13.345,13.37,13.31,13.325,17255.0
2022-10-05,13.29,13.29,13.185,13.205,20535.0
2022-10-06,13.205,13.205,13.13,13.16,11318.0
2022-10-07,13.14,13.14,13.095,13.105,6312.0
2022-10-11,13.075,13.075,13.0,13.0,19658.0
2022-10-12,13.01,13.075,12.995,13.04,10533.0
2022-10-13,12.965,13.095,12.965,13.04,29326.0
2022-10-14,13.04,13.04,12.965,12.995,14987.0
2022-10-17,13.06,13.06,13.01,13.01,37324.0
2022-10-18,13.04,13.085,13.03,13.085,39006.0
2022-10-19,12.965,13.0,12.91,12.91,35400.0
2022-10-20,12.87,12.89,12.77,12.77,46865.0
2022-10-21,12.75,12.825,12.725,12.825,20314.0
2022-10-24,12.855,12.88,12.825,12.855,6759.0
2022-10-25,12.935,12.955,12.91,12.93,9631.0
2022-10-26,12.975,13.12,12.975,13.12,22968.0
2022-10-27,13.17,13.235,13.17,13.205,18901.0
2022-10-28,13.18,13.225,13.18,13.195,13064.0
2022-10-31,13.25,13.25,13.17,13.185,12480.0
2022-11-01,13.29,13.3,13.195,13.205,4745.0
2022-11-02,13.235,13.245,13.15,13.15,40069.0
2022-11-03,13.115,13.12,13.075,13.075,3560.0
2022-11-04,13.03,13.03,12.965,12.965,10007.0
2022-11-07,12.995,12.995,12.89,12.92,28521.0
2022-11-08,12.9,13.0,12.9,12.985,17134.0
2022-11-09,12.975,13.03,12.975,13.03,12911.0
2022-11-10,13.26,13.31,13.26,13.31,19468.0
2022-11-11,13.335,13.335,13.28,13.29,2530.0
2022-11-14,13.28,13.29,13.27,13.28,45000.0
2022-11-15,13.335,13.335,13.29,13.31,30719.0
2022-11-16,13.355,13.39,13.355,13.375,7041.0
2022-11-17,13.365,13.365,13.335,13.345,24471.0
2022-11-18,13.345,13.355,13.315,13.325,6178.0
2022-11-21,13.375,13.39,13.355,13.38,95311.0
2022-11-22,13.44,13.465,13.42,13.445,17254.0
2022-11-23,13.485,13.52,13.445,13.52,38421.0
2022-11-24,13.56,13.585,13.56,13.585,81231.0
2022-11-25,13.55,13.585,13.54,13.585,33612.0
2022-11-28,13.56,13.575,13.54,13.57,87299.0
2022-11-29,13.52,13.54,13.495,13.52,16076.0
2022-11-30,13.475,13.55,13.465,13.54,22544.0
2022-12-01,13.625,13.68,13.615,13.68,163632.0
2022-12-02,13.68,13.77,13.625,13.755,18156.0
2022-12-05,13.735,13.745,13.69,13.715,115326.0
2022-12-06,13.745,13.77,13.725,13.77,59688.0
2022-12-07,13.81,13.82,13.735,13.8,37645.0
2022-12-08,13.79,13.79,13.755,13.765,27635.0
2022-12-09,13.745,13.755,13.705,13.705,48144.0
2022-12-12,13.745,13.765,13.66,13.67,52570.0
2022-12-13,13.78,13.78,13.705,13.745,28266.0
2022-12-14,13.77,13.78,13.735,13.77,60538.0
2022-12-15,13.78,13.81,13.735,13.81,40055.0
2022-12-16,13.745,13.79,13.735,13.79,23043.0
2022-12-19,13.715,13.735,13.69,13.69,13496.0
2022-12-20,13.605,13.615,13.575,13.615,26357.0
2022-12-21,13.635,13.635,13.585,13.605,30856.0
2022-12-22,13.595,13.595,13.54,13.55,55854.0
2022-12-23,13.495,13.495,13.455,13.485,26041.0
2022-12-28,13.365,13.39,13.325,13.355,121935.0
2022-12-29,13.355,13.38,13.355,13.37,7515.0
2022-12-30,13.335,13.355,13.305,13.335,16337.0
2023-01-03,13.39,13.44,13.37,13.4,13919.0
2023-01-04,13.485,13.485,13.455,13.465,6339.0
2023-01-05,13.44,13.455,13.43,13.445,4960.0
2023-01-06,13.43,13.53,13.41,13.52,28802.0
2023-01-09,13.52,13.56,13.495,13.545,41591.0
2023-01-10,13.495,13.53,13.475,13.51,16368.0
2023-01-11,13.56,13.625,13.56,13.625,24709.0
2023-01-12,13.635,13.735,13.595,13.735,65969.0
2023-01-13,13.755,13.765,13.735,13.755,26482.0
2023-01-16,13.765,13.78,13.745,13.765,19989.0
2023-01-17,13.755,13.79,13.755,13.775,16438.0
2023-01-18,13.885,13.895,13.85,13.885,45318.0
2023-01-19,13.84,13.875,13.83,13.865,39584.0
2023-01-20,13.81,13.81,13.775,13.79,11695.0
2023-01-23,13.745,13.775,13.745,13.755,12475.0
2023-01-24,13.735,13.79,13.725,13.79,33351.0
2023-01-25,13.8,13.85,13.775,13.85,40015.0
2023-01-26,13.82,13.84,13.775,13.8,55229.0
2023-01-27,13.765,13.79,13.735,13.775,11965.0
2023-01-30,13.735,13.765,13.735,13.765,23805.0
2023-01-31,13.775,13.775,13.71,13.755,33843.0
2023-02-01,13.79,13.83,13.755,13.83,15707.0
2023-02-02,13.855,13.865,13.83,13.855,60513.0
2023-02-03,13.8,13.8,13.735,13.775,15370.0
2023-02-06,13.7,13.7,13.66,13.67,23192.0
2023-02-07,13.65,13.68,13.615,13.64,47964.0
2023-02-08,13.67,13.69,13.625,13.69,25819.0
2023-02-09,13.745,13.745,13.635,13.64,32051.0
2023-02-10,13.615,13.615,13.53,13.53,16353.0
2023-02-13,13.57,13.605,13.56,13.605,12769.0
2023-02-14,13.575,13.575,13.495,13.5,15743.0
2023-02-15,13.5,13.5,13.425,13.455,30399.0
2023-02-16,13.41,13.455,13.41,13.425,16083.0
2023-02-17,13.41,13.445,13.41,13.44,27219.0
2023-02-21,13.38,13.38,13.325,13.325,41421.0
2023-02-22,13.355,13.38,13.325,13.37,8746.0
2023-02-23,13.37,13.425,13.37,13.425,12900.0
2023-02-24,13.345,13.38,13.345,13.37,10675.0
2023-02-27,13.38,13.4,13.37,13.39,12610.0
2023-02-28,13.39,13.455,13.39,13.455,4817.0
2023-03-01,13.42,13.435,13.37,13.37,34846.0
2023-03-02,13.345,13.355,13.315,13.315,31368.0
2023-03-03,13.425,13.475,13.42,13.475,24915.0
2023-03-06,13.51,13.51,13.435,13.465,47859.0
2023-03-07,13.465,13.475,13.455,13.475,6100.0
2023-03-08,13.53,13.57,13.495,13.52,48140.0
2023-03-09,13.55,13.625,13.53,13.625,15866.0
2023-03-10,13.69,13.775,13.69,13.745,34244.0
2023-03-13,13.935,14.01,13.915,13.94,67350.0
2023-03-14,13.925,13.925,13.82,13.84,76435.0
2023-03-15,13.99,14.015,13.84,13.875,70450.0
2023-03-16,13.915,13.97,13.745,13.775,71700.0
2023-03-17,13.865,13.925,13.865,13.885,31240.0
2023-03-20,13.925,13.925,13.82,13.83,15527.0
2023-03-21,13.81,13.84,13.765,13.785,19781.0
2023-03-22,13.755,13.935,13.755,13.935,24163.0
2023-03-23,13.895,13.935,13.865,13.915,32687.0
2023-03-24,13.97,13.97,13.895,13.915,70624.0
2023-03-27,13.83,13.85,13.765,13.775,22222.0
2023-03-28,13.745,13.745,13.7,13.725,41899.0
2023-03-29,13.725,13.755,13.72,13.725,62587.0
2023-03-30,13.735,13.765,13.72,13.745,30328.0
2023-03-31,13.755,13.785,13.72,13.775,8871.0
2023-04-03,13.735,13.86,13.735,13.82,85377.0
2023-04-04,13.775,13.915,13.765,13.895,28745.0
2023-04-05,13.885,13.935,13.87,13.87,42349.0
2023-04-06,13.87,13.905,13.86,13.895,15784.0
2023-04-10,13.82,13.83,13.775,13.8,11532.0
2023-04-11,13.785,13.81,13.735,13.765,15849.0
2023-04-12,13.86,13.87,13.745,13.81,23458.0
2023-04-13,13.795,13.81,13.725,13.735,27995.0
2023-04-14,13.745,13.745,13.65,13.69,39814.0
2023-04-17,13.68,13.68,13.625,13.65,16914.0
2023-04-18,13.67,13.69,13.65,13.67,10600.0
2023-04-19,13.645,13.68,13.645,13.66,20375.0
2023-04-20,13.725,13.745,13.71,13.725,13983.0
2023-04-21,13.83,13.84,13.745,13.775,26324.0
2023-04-24,13.795,13.82,13.785,13.8,12168.0
2023-04-25,13.875,13.95,13.865,13.925,28398.0
2023-04-26,13.895,13.895,13.85,13.875,28040.0
2023-04-27,13.81,13.81,13.765,13.775,41823.0
2023-04-28,13.865,13.895,13.84,13.885,27830.0
2023-05-01,13.875,13.875,13.755,13.775,72350.0
2023-05-02,13.81,13.925,13.81,13.905,41537.0
2023-05-03,13.96,13.96,13.905,13.945,30452.0
2023-05-04,13.915,13.97,13.915,13.935,30450.0
2023-05-05,13.85,13.85,13.81,13.84,29253.0
2023-05-08,13.745,13.81,13.735,13.775,29484.0
2023-05-09,13.785,13.79,13.765,13.765,17881.0
2023-05-10,13.81,13.86,13.8,13.84,21554.0
2023-05-11,13.905,13.915,13.885,13.915,27262.0
2023-05-12,13.905,13.905,13.86,13.865,18527.0
2023-05-15,13.84,13.84,13.79,13.81,11678.0
2023-05-16,13.765,13.775,13.7,13.725,11377.0
2023-05-17,13.69,13.7,13.67,13.68,16383.0
2023-05-18,13.635,13.66,13.615,13.635,29815.0
2023-05-19,13.615,13.7,13.615,13.67,13828.0
2023-05-23,13.625,13.625,13.565,13.585,25301.0
2023-05-24,13.585,13.585,13.55,13.555,13849.0
2023-05-25,13.54,13.54,13.52,13.52,4940.0
2023-05-26,13.53,13.53,13.475,13.51,17980.0
2023-05-29,13.52,13.55,13.51,13.53,24814.0
2023-05-30,13.555,13.585,13.54,13.585,36393.0
2023-05-31,13.585,13.64,13.565,13.64,18920.0
2023-06-01,13.65,13.69,13.64,13.69,15174.0
2023-06-02,13.64,13.65,13.605,13.635,81345.0
2023-06-05,13.55,13.605,13.55,13.595,43842.0
2023-06-06,13.595,13.605,13.55,13.575,21235.0
2023-06-07,13.605,13.605,13.425,13.455,46664.0
2023-06-08,13.445,13.52,13.445,13.475,35574.0
2023-06-09,13.465,13.52,13.455,13.5,18002.0
2023-06-12,13.52,13.54,13.5,13.53,15034.0
2023-06-13,13.55,13.55,13.415,13.415,30407.0
2023-06-14,13.465,13.5,13.445,13.475,37573.0
2023-06-15,13.52,13.555,13.51,13.54,23936.0
2023-06-16,13.54,13.555,13.49,13.555,48933.0
2023-06-19,13.5,13.5,13.475,13.5,35111.0
2023-06-20,13.51,13.585,13.51,13.53,25050.0
2023-06-21,13.52,13.54,13.455,13.5,15131.0
2023-06-22,13.455,13.455,13.415,13.445,17246.0
2023-06-23,13.51,13.53,13.49,13.51,14572.0
2023-06-26,13.585,13.595,13.55,13.575,34530.0
2023-06-27,13.555,13.625,13.54,13.565,13707.0
2023-06-28,13.625,13.64,13.605,13.625,11950.0
2023-06-29,13.52,13.54,13.51,13.53,4700.0
2023-06-30,13.595,13.64,13.595,13.64,27222.0
2023-07-04,13.585,13.605,13.565,13.575,47533.0
2023-07-05,13.54,13.555,13.5,13.515,15071.0
2023-07-06,13.465,13.475,13.425,13.465,54478.0
2023-07-07,13.39,13.435,13.38,13.38,46250.0
2023-07-10,13.395,13.425,13.39,13.42,20489.0
2023-07-11,13.425,13.435,13.39,13.395,35541.0
2023-07-12,13.455,13.52,13.435,13.49,47712.0
2023-07-13,13.53,13.575,13.51,13.565,207347.0
2023-07-14,13.55,13.555,13.52,13.55,52205.0
2023-07-17,13.52,13.54,13.5,13.54,30453.0
2023-07-18,13.575,13.575,13.54,13.565,46731.0
2023-07-19,13.54,13.585,13.53,13.575,25511.0
2023-07-20,13.53,13.53,13.455,13.48,79344.0
2023-07-21,13.54,13.54,13.51,13.53,48590.0
2023-07-24,13.555,13.555,13.465,13.465,44913.0
2023-07-25,13.445,13.455,13.425,13.445,31719.0
2023-07-26,13.465,13.52,13.465,13.51,40931.0
2023-07-27,13.445,13.445,13.36,13.38,57186.0
2023-07-28,13.38,13.465,13.38,13.465,70868.0
2023-07-31,13.465,13.49,13.455,13.49,45578.0
2023-08-01,13.395,13.415,13.37,13.395,49624.0
2023-08-02,13.35,13.395,13.35,13.38,15680.0
2023-08-03,13.31,13.31,13.275,13.295,30910.0
2023-08-04,13.385,13.435,13.385,13.415,6466.0
2023-08-08,13.48,13.53,13.455,13.455,17999.0
2023-08-09,13.47,13.47,13.435,13.455,16622.0
2023-08-10,13.465,13.47,13.395,13.395,29768.0
2023-08-11,13.34,13.37,13.33,13.36,17600.0
2023-08-14,13.34,13.36,13.31,13.32,50724.0
2023-08-15,13.285,13.3,13.265,13.295,45378.0
2023-08-16,13.265,13.265,13.235,13.245,73831.0
2023-08-17,13.255,13.255,13.215,13.245,65530.0
2023-08-18,13.275,13.31,13.265,13.295,27820.0
2023-08-21,13.255,13.265,13.225,13.265,31503.0
2023-08-22,13.225,13.245,13.2,13.21,83820.0
2023-08-23,13.32,13.38,13.32,13.36,42401.0
2023-08-24,13.32,13.34,13.32,13.33,19324.0
2023-08-25,13.295,13.33,13.295,13.31,13133.0
2023-08-28,13.36,13.36,13.32,13.34,21730.0
2023-08-29,13.34,13.415,13.34,13.405,105630.0
2023-08-30,13.445,13.445,13.415,13.445,34424.0
2023-08-31,13.455,13.48,13.435,13.455,27920.0
2023-09-01,13.465,13.49,13.455,13.49,48802.0
2023-09-05,13.445,13.445,13.36,13.37,40954.0
2023-09-06,13.385,13.395,13.34,13.37,45701.0
2023-09-07,13.38,13.405,13.36,13.395,24932.0
2023-09-08,13.405,13.425,13.37,13.385,48855.0
2023-09-11,13.37,13.38,13.34,13.37,19854.0
2023-09-12,13.34,13.37,13.34,13.36,12223.0
2023-09-13,13.34,13.385,13.34,13.37,40772.0
2023-09-14,13.405,13.405,13.36,13.38,20255.0
2023-09-15,13.34,13.36,13.32,13.34,24838.0
2023-09-18,13.295,13.33,13.295,13.32,27927.0
2023-09-19,13.225,13.255,13.225,13.225,40904.0
2023-09-20,13.225,13.265,13.215,13.225,33809.0
2023-09-21,13.16,13.18,13.15,13.15,39800.0
2023-09-22,13.17,13.205,13.17,13.2,22243.0
2023-09-25,13.13,13.13,13.105,13.13,15500.0
2023-09-26,13.105,13.115,13.085,13.105,19983.0
2023-09-27,13.105,13.105,13.04,13.045,26435.0
2023-09-28,13.035,13.075,13.0,13.075,20055.0
2023-09-29,13.13,13.13,13.105,13.13,124850.0
2023-10-02,13.15,13.15,13.085,13.115,23429.0
2023-10-03,12.96,12.96,12.915,12.95,154016.0
2023-10-04,13.01,13.035,12.99,13.035,63725.0
2023-10-05,13.025,13.045,13.025,13.045,26562.0
2023-10-06,12.99,13.045,12.985,13.04,46069.0
2023-10-10,13.095,13.17,13.095,13.17,29382.0
2023-10-11,13.215,13.215,13.18,13.21,46707.0
2023-10-12,13.21,13.21,13.105,13.13,33792.0
2023-10-13,13.19,13.19,13.14,13.18,37355.0
2023-10-16,13.115,13.14,13.115,13.115,13344.0
2023-10-17,13.105,13.15,13.105,13.14,41541.0
2023-10-18,13.115,13.12,13.085,13.115,33822.0
2023-10-19,13.085,13.085,13.035,13.035,68154.0
2023-10-20,13.075,13.095,13.055,13.075,45048.0
2023-10-23,13.055,13.15,13.055,13.15,93904.0
2023-10-24,13.16,13.18,13.13,13.18,71613.0
2023-10-25,13.115,13.12,13.075,13.095,70989.0
2023-10-26,13.16,13.2,13.15,13.2,42571.0
2023-10-27,13.2,13.245,13.2,13.235,86700.0
2023-10-30,13.2,13.215,13.18,13.19,58391.0
2023-10-31,13.21,13.21,13.17,13.17,36384.0
2023-11-01,13.215,13.285,13.21,13.275,130748.0
2023-11-02,13.34,13.36,13.33,13.35,51429.0
2023-11-03,13.485,13.51,13.465,13.485,23896.0
2023-11-06,13.425,13.445,13.41,13.415,88042.0
2023-11-07,13.465,13.485,13.435,13.455,48423.0
2023-11-08,13.475,13.51,13.465,13.505,62376.0
2023-11-09,13.465,13.465,13.38,13.38,58762.0
2023-11-10,13.415,13.435,13.37,13.4,16544.0
2023-11-13,13.35,13.4,13.35,13.37,88581.0
2023-11-14,13.52,13.58,13.52,13.56,128767.0
2023-11-15,13.505,13.505,13.445,13.475,27865.0
2023-11-16,13.53,13.54,13.51,13.53,20628.0
2023-11-17,13.52,13.55,13.52,13.54,38984.0
2023-11-20,13.54,13.59,13.53,13.57,43136.0
2023-11-21,13.58,13.605,13.56,13.6,47075.0
2023-11-22,13.635,13.635,13.58,13.6,28647.0
2023-11-23,13.59,13.59,13.56,13.56,77992.0
2023-11-24,13.56,13.58,13.53,13.56,19180.0
2023-11-27,13.57,13.645,13.57,13.635,60685.0
2023-11-28,13.635,13.705,13.635,13.705,27085.0
2023-11-29,13.73,13.77,13.73,13.77,18784.0
2023-11-30,13.74,13.75,13.695,13.75,84370.0
2023-12-01,13.73,13.875,13.72,13.875,125321.0
2023-12-04,13.825,13.865,13.815,13.855,43359.0
2023-12-05,13.905,13.95,13.875,13.94,79604.0
2023-12-06,13.99,14.025,13.96,14.01,227894.0
2023-12-07,13.99,14.015,13.96,13.99,164868.0
2023-12-08,13.92,13.94,13.895,13.93,102055.0
2023-12-11,13.855,13.905,13.855,13.895,66488.0
2023-12-12,13.875,13.92,13.875,13.905,62346.0
2023-12-13,13.95,14.085,13.93,14.085,101693.0
2023-12-14,14.14,14.2,14.115,14.2,55187.0
2023-12-15,14.225,14.235,14.17,14.225,103514.0
2023-12-18,14.2,14.2,14.14,14.17,99649.0
2023-12-19,14.21,14.21,14.18,14.19,115295.0
2023-12-20,14.225,14.265,14.22,14.245,37420.0
2023-12-21,14.275,14.295,14.2,14.2,57935.0
2023-12-22,14.19,14.22,14.105,14.13,93558.0
2023-12-27,14.18,14.265,14.17,14.225,59721.0
2023-12-28,14.22,14.235,14.19,14.19,15870.0
2023-12-29,14.17,14.235,14.16,14.225,30023.0
2024-01-02,14.095,14.15,14.095,14.12,87500.0
2024-01-03,14.075,14.17,14.075,14.16,33326.0
2024-01-04,14.095,14.12,14.055,14.055,48592.0
2024-01-05,14.01,14.105,14.01,14.035,67984.0
2024-01-08,14.045,14.12,14.045,14.085,148845.0
2024-01-09,14.085,14.115,14.055,14.095,75684.0
2024-01-10,14.12,14.12,14.045,14.045,48054.0
2024-01-11,14.065,14.095,14.015,14.085,93863.0
2024-01-12,14.095,14.115,14.065,14.075,36658.0
2024-01-15,14.085,14.105,14.065,14.095,21587.0
2024-01-16,14.055,14.055,13.96,13.97,117416.0
2024-01-17,13.93,13.93,13.865,13.885,97403.0
2024-01-18,13.855,13.875,13.835,13.865,71103.0
2024-01-19,13.825,13.855,13.825,13.845,108924.0
2024-01-22,13.9,13.91,13.875,13.895,38554.0
2024-01-23,13.875,13.875,13.835,13.855,50777.0
2024-01-24,13.93,13.93,13.835,13.85,83703.0
2024-01-25,13.895,13.9,13.865,13.885,31472.0
2024-01-26,13.855,13.855,13.815,13.845,36555.0
2024-01-29,13.875,13.91,13.855,13.91,51074.0
2024-01-30,13.93,13.96,13.875,13.95,59232.0
2024-01-31,14.0,14.025,13.98,14.025,59286.0
2024-02-01,14.075,14.13,14.055,14.125,93083.0
2024-02-02,14.025,14.025,13.96,14.0,29596.0
2024-02-05,13.92,13.92,13.875,13.895,27607.0
2024-02-06,13.905,13.97,13.905,13.96,57970.0
2024-02-07,13.94,13.97,13.91,13.92,94354.0
2024-02-08,13.875,13.875,13.825,13.845,30386.0
2024-02-09,13.845,13.885,13.825,13.865,58724.0
2024-02-12,13.885,13.885,13.835,13.845,12992.0
2024-02-13,13.76,13.79,13.76,13.78,26351.0
2024-02-14,13.825,13.875,13.815,13.855,38427.0
2024-02-15,13.875,13.91,13.865,13.88,13388.0
2024-02-16,13.845,13.885,13.825,13.885,50181.0
2024-02-20,13.93,13.95,13.885,13.92,111387.0
2024-02-21,13.93,13.94,13.875,13.895,57702.0
2024-02-22,13.895,13.91,13.865,13.91,31015.0
2024-02-23,13.91,13.99,13.91,13.98,90180.0
2024-02-26,13.98,13.99,13.93,13.94,56869.0
2024-02-27,13.92,13.93,13.885,13.9,25365.0
2024-02-28,13.885,13.93,13.885,13.92,40606.0
2024-02-29,13.94,13.96,13.93,13.95,35901.0
2024-03-01,13.97,14.02,13.93,14.01,78363.0
2024-03-04,13.96,14.0,13.96,13.98,32752.0
2024-03-05,14.055,14.085,14.045,14.055,93733.0
2024-03-06,14.085,14.105,14.065,14.085,59920.0
2024-03-07,14.095,14.125,14.055,14.075,62483.0
2024-03-08,14.095,14.105,14.075,14.105,19130.0
2024-03-11,14.075,14.105,14.065,14.085,62622.0
2024-03-12,14.055,14.065,14.02,14.045,73092.0
2024-03-13,14.01,14.035,14.0,14.02,42869.0
2024-03-14,13.96,13.96,13.91,13.92,42339.0
2024-03-15,13.93,13.94,13.895,13.93,35795.0
2024-03-18,13.9,13.91,13.865,13.875,83327.0
2024-03-19,13.95,13.96,13.92,13.95,131601.0
2024-03-20,13.96,13.98,13.92,13.965,86605.0
2024-03-21,13.99,13.99,13.94,13.95,41283.0
2024-03-22,14.0,14.02,14.0,14.01,75350.0
2024-03-25,14.02,14.02,13.97,13.98,35223.0
2024-03-26,13.96,13.98,13.93,13.98,48265.0
2024-03-27,14.01,14.045,13.98,14.025,35306.0
2024-03-28,13.99,14.055,13.99,14.045,73473.0
2024-04-01,13.97,13.97,13.9,13.91,41361.0
2024-04-02,13.845,13.9,13.845,13.9,55635.0
2024-04-03,13.875,13.91,13.845,13.9,91079.0
2024-04-04,13.9,13.96,13.9,13.96,34500.0
2024-04-05,13.96,13.96,13.92,13.92,45597.0
2024-04-08,13.895,13.91,13.875,13.895,52094.0
2024-04-09,13.91,13.95,13.91,13.95,19642.0
2024-04-10,13.855,13.885,13.815,13.835,65208.0
2024-04-11,13.855,13.855,13.795,13.825,20025.0
2024-04-12,13.895,13.9,13.865,13.875,51081.0
2024-04-15,13.805,13.805,13.77,13.795,33499.0
2024-04-16,13.77,13.815,13.77,13.785,28167.0
2024-04-17,13.805,13.825,13.775,13.815,24439.0
2024-04-18,13.815,13.815,13.76,13.77,25055.0
2024-04-19,13.775,13.805,13.77,13.785,43503.0
2024-04-22,13.77,13.785,13.76,13.77,18526.0
2024-04-23,13.74,13.785,13.74,13.76,31079.0
2024-04-24,13.77,13.77,13.72,13.72,27477.0
2024-04-25,13.69,13.7,13.67,13.69,40118.0
2024-04-26,13.7,13.74,13.7,13.74,58149.0
2024-04-29,13.785,13.795,13.77,13.785,28767.0
2024-04-30,13.74,13.78,13.73,13.74,22218.0
2024-05-01,13.77,13.795,13.76,13.795,37331.0
2024-05-02,13.785,13.845,13.78,13.845,17179.0
2024-05-03,13.92,13.92,13.885,13.91,31260.0
2024-05-06,13.91,13.96,13.91,13.96,35738.0
2024-05-07,13.98,14.02,13.98,13.98,25834.0
2024-05-08,13.95,13.95,13.93,13.93,21345.0
2024-05-09,13.93,13.95,13.905,13.94,17252.0
2024-05-10,13.91,13.91,13.875,13.895,34140.0
2024-05-13,13.905,13.92,13.895,13.895,28428.0
2024-05-14,13.92,13.92,13.895,13.905,5901.0
2024-05-15,13.97,14.02,13.97,14.01,24647.0
2024-05-16,14.02,14.04,14.01,14.02,24980.0
2024-05-17,14.01,14.02,13.96,13.97,62203.0
2024-05-21,14.045,14.045,14.01,14.02,15002.0
2024-05-22,13.97,14.01,13.97,14.0,32133.0
2024-05-23,13.99,14.01,13.96,13.97,55812.0
2024-05-24,13.95,13.99,13.95,13.98,12572.0
2024-05-27,14.0,14.0,13.96,13.97,23250.0
2024-05-28,13.97,13.99,13.895,13.905,48887.0
2024-05-29,13.875,13.875,13.835,13.855,25165.0
2024-05-30,13.875,13.915,13.875,13.895,30981.0
2024-05-31,13.99,14.0,13.98,13.99,27810.0
2024-06-03,14.0,14.085,13.99,14.085,74937.0
2024-06-04,14.125,14.175,14.125,14.175,20842.0
2024-06-05,14.185,14.23,14.185,14.23,43281.0
2024-06-06,14.2,14.22,14.2,14.21,24994.0
2024-06-07,14.145,14.195,14.135,14.145,4576.0
2024-06-10,14.125,14.125,14.085,14.105,46113.0
2024-06-11,14.105,14.135,14.105,14.135,37303.0
2024-06-12,14.21,14.25,14.2,14.2,44251.0
2024-06-13,14.23,14.28,14.23,14.28,39635.0
2024-06-14,14.3,14.335,14.3,14.32,83743.0
2024-06-17,14.26,14.31,14.26,14.3,35517.0
2024-06-18,14.31,14.345,14.31,14.345,38485.0
2024-06-19,14.32,14.335,14.31,14.32,103403.0
2024-06-20,14.25,14.29,14.24,14.29,214532.0
2024-06-21,14.29,14.29,14.25,14.27,120477.0
2024-06-24,14.27,14.3,14.27,14.27,41622.0
2024-06-25,14.21,14.27,14.21,14.26,20490.0
2024-06-26,14.2,14.2,14.155,14.165,14019.0
2024-06-27,14.17,14.185,14.16,14.165,27636.0
2024-06-28,14.21,14.21,14.145,14.155,26083.0
2024-07-02,14.085,14.085,14.04,14.055,39265.0
2024-07-03,14.055,14.135,14.055,14.095,43762.0
2024-07-04,14.085,14.085,14.055,14.065,74376.0
2024-07-05,14.155,14.165,14.125,14.165,16910.0
2024-07-08,14.185,14.2,14.155,14.185,55727.0
2024-07-09,14.165,14.195,14.145,14.185,15137.0
2024-07-10,14.2,14.2,14.185,14.195,13400.0
2024-07-11,14.25,14.27,14.23,14.23,18669.0
2024-07-12,14.27,14.27,14.24,14.26,41719.0
2024-07-15,14.27,14.29,14.25,14.26,31831.0
2024-07-16,14.3,14.31,14.285,14.3,53648.0
2024-07-17,14.3,14.34,14.28,14.31,46588.0
2024-07-18,14.33,14.34,14.29,14.29,19190.0
2024-07-19,14.25,14.29,14.25,14.27,29599.0
2024-07-22,14.27,14.29,14.23,14.24,44371.0
2024-07-23,14.26,14.27,14.25,14.26,29700.0
2024-07-24,14.31,14.31,14.265,14.27,5103.0
2024-07-25,14.28,14.315,14.27,14.28,20987.0
2024-07-26,14.31,14.34,14.31,14.33,26341.0
2024-07-29,14.345,14.385,14.345,14.365,18737.0
2024-07-30,14.415,14.425,14.395,14.415,11002.0
2024-07-31,14.415,14.485,14.415,14.485,26536.0
2024-08-01,14.51,14.56,14.485,14.55,26497.0
2024-08-02,14.64,14.675,14.63,14.665,54731.0
2024-08-06,14.59,14.64,14.53,14.54,25226.0
2024-08-07,14.495,14.51,14.475,14.5,22555.0
2024-08-08,14.455,14.495,14.455,14.475,15456.0
2024-08-09,14.56,14.56,14.53,14.54,28978.0
2024-08-12,14.54,14.58,14.52,14.57,23111.0
2024-08-13,14.6,14.63,14.6,14.63,43396.0
2024-08-14,14.66,14.66,14.63,14.65,12112.0
2024-08-15,14.6,14.6,14.58,14.59,28101.0
2024-08-16,14.59,14.62,14.59,14.62,22380.0
2024-08-19,14.61,14.62,14.6,14.61,42547.0
2024-08-20,14.64,14.675,14.64,14.665,16924.0
2024-08-21,14.65,14.695,14.65,14.675,43021.0
2024-08-22,14.63,14.63,14.59,14.61,76933.0
2024-08-23,14.65,14.675,14.63,14.66,26580.0
2024-08-26,14.62,14.66,14.62,14.64,17832.0
2024-08-27,14.62,14.65,14.58,14.65,48382.0
2024-08-28,14.62,14.64,14.62,14.62,26311.0
2024-08-29,14.57,14.58,14.56,14.58,18781.0
2024-08-30,14.58,14.58,14.53,14.56,30357.0
2024-09-03,14.61,14.63,14.58,14.63,18151.0
2024-09-04,14.66,14.705,14.65,14.705,35808.0
2024-09-05,14.725,14.735,14.695,14.715,27108.0
2024-09-06,14.715,14.775,14.705,14.735,31204.0
2024-09-09,14.715,14.775,14.715,14.775,16156.0
2024-09-10,14.765,14.825,14.755,14.805,14845.0
2024-09-11,14.825,14.825,14.785,14.795,6437.0
2024-09-12,14.795,14.795,14.765,14.795,33156.0
2024-09-13,14.83,14.83,14.805,14.815,17034.0
2024-09-16,14.84,14.86,14.825,14.86,24408.0
2024-09-17,14.84,14.88,14.825,14.825,10642.0
2024-09-18,14.83,14.84,14.795,14.795,28263.0
2024-09-19,14.775,14.815,14.775,14.805,19280.0
2024-09-20,14.785,14.815,14.785,14.805,3236.0
2024-09-23,14.785,14.815,14.755,14.805,31744.0
2024-09-24,14.795,14.815,14.785,14.805,93007.0
2024-09-25,14.775,14.775,14.745,14.745,35682.0
2024-09-26,14.755,14.755,14.745,14.745,18037.0
2024-09-27,14.795,14.825,14.775,14.825,12286.0
2024-09-30,14.795,14.84,14.785,14.835,70342.0
2024-10-01,14.835,14.85,14.815,14.835,25736.0
2024-10-02,14.735,14.765,14.735,14.745,78500.0
2024-10-03,14.715,14.715,14.665,14.675,29986.0
2024-10-04,14.57,14.61,14.56,14.58,85332.0
2024-10-07,14.54,14.55,14.525,14.55,39797.0
2024-10-08,14.52,14.57,14.52,14.56,71884.0
2024-10-09,14.56,14.56,14.52,14.56,61368.0
2024-10-10,14.56,14.59,14.55,14.58,35094.0
2024-10-11,14.56,14.61,14.56,14.61,26858.0
2024-10-15,14.65,14.695,14.64,14.675,53785.0
2024-10-16,14.695,14.725,14.695,14.715,24142.0
2024-10-17,14.685,14.685,14.65,14.655,58792.0
2024-10-18,14.685,14.695,14.675,14.695,47176.0
2024-10-21,14.665,14.665,14.59,14.59,21418.0
2024-10-22,14.6,14.62,14.59,14.61,79259.0
2024-10-23,14.57,14.6,14.56,14.56,19526.0
2024-10-24,14.56,14.61,14.56,14.6,18075.0
2024-10-25,14.61,14.62,14.58,14.58,55930.0
2024-10-28,14.6,14.61,14.55,14.58,54816.0
2024-10-29,14.55,14.61,14.54,14.61,119256.0
2024-10-30,14.64,14.66,14.62,14.62,87360.0
2024-10-31,14.63,14.665,14.6,14.66,45792.0
2024-11-01,14.65,14.675,14.58,14.61,45519.0
2024-11-04,14.675,14.675,14.63,14.66,16524.0
2024-11-05,14.64,14.66,14.6,14.64,27196.0
2024-11-06,14.57,14.62,14.56,14.6,38525.0
2024-11-07,14.685,14.725,14.675,14.715,65400.0
2024-11-08,14.735,14.775,14.735,14.755,31215.0
2024-11-11,14.755,14.765,14.745,14.755,14319.0
2024-11-12,14.685,14.705,14.66,14.675,31464.0
2024-11-13,14.705,14.715,14.63,14.63,41272.0
2024-11-14,14.66,14.695,14.65,14.65,38242.0
2024-11-15,14.66,14.695,14.645,14.665,26919.0
2024-11-18,14.63,14.66,14.62,14.65,19131.0
2024-11-19,14.65,14.65,14.6,14.6,7407.0
2024-11-20,14.56,14.58,14.54,14.55,15710.0
2024-11-21,14.52,14.54,14.46,14.47,56925.0
2024-11-22,14.46,14.51,14.455,14.51,37242.0
2024-11-25,14.64,14.66,14.6,14.64,54519.0
2024-11-26,14.665,14.675,14.65,14.675,26721.0
2024-11-27,14.705,14.745,14.69,14.715,49670.0
2024-11-28,14.745,14.745,14.715,14.725,2126.0
2024-11-29,14.825,14.91,14.805,14.9,41597.0
2024-12-02,14.835,14.91,14.805,14.91,50128.0
2024-12-03,14.89,14.89,14.835,14.845,23799.0
2024-12-04,14.825,14.89,14.795,14.89,50562.0
2024-12-05,14.87,14.9,14.845,14.89,59383.0
2024-12-06,15.01,15.01,14.97,14.99,25213.0
2024-12-09,14.97,14.97,14.93,14.94,21810.0
2024-12-10,14.9,14.96,14.9,14.95,39387.0
2024-12-11,15.0,15.0,14.88,14.91,44744.0
2024-12-12,14.86,14.87,14.845,14.855,47241.0
2024-12-13,14.835,14.845,14.805,14.835,58855.0
2024-12-16,14.835,14.835,14.78,14.825,18620.0
2024-12-17,14.855,14.87,14.855,14.865,26506.0
2024-12-18,14.845,14.855,14.795,14.795,83548.0
2024-12-19,14.715,14.725,14.655,14.675,65702.0
2024-12-20,14.725,14.755,14.705,14.745,58100.0
2024-12-23,14.745,14.755,14.715,14.745,123059.0
2024-12-24,14.715,14.745,14.7,14.735,29800.0
2024-12-27,14.715,14.755,14.715,14.735,65780.0
2024-12-30,14.765,14.785,14.755,14.785,10482.0
2024-12-31,14.835,14.835,14.81,14.835,23151.0
2025-01-02,14.825,14.825,14.775,14.805,19183.0
2025-01-03,14.845,14.845,14.795,14.805,16150.0
2025-01-06,14.785,14.795,14.755,14.795,38146.0
2025-01-07,14.785,14.785,14.725,14.745,36995.0
2025-01-08,14.695,14.725,14.685,14.715,29190.0
2025-01-09,14.715,14.725,14.685,14.685,15602.0
2025-01-10,14.64,14.64,14.59,14.59,49477.0
2025-01-13,14.56,14.59,14.53,14.54,53237.0
2025-01-14,14.5,14.52,14.5,14.51,86872.0
2025-01-15,14.59,14.63,14.56,14.63,66288.0
2025-01-16,14.655,14.725,14.63,14.715,30674.0
2025-01-17,14.705,14.755,14.705,14.745,59256.0
2025-01-20,14.775,14.775,14.735,14.765,56351.0
2025-01-21,14.785,14.805,14.785,14.805,60374.0
2025-01-22,14.795,14.795,14.735,14.755,92212.0
2025-01-23,14.695,14.725,14.695,14.725,66066.0
2025-01-24,14.695,14.785,14.695,14.785,60369.0
2025-01-27,14.815,14.855,14.815,14.855,63718.0
2025-01-28,14.815,14.855,14.805,14.855,99577.0
2025-01-29,14.885,14.885,14.845,14.865,47448.0
2025-01-30,14.89,14.93,14.875,14.92,186372.0
2025-01-31,14.94,14.98,14.91,14.97,139105.0
2025-02-03,15.12,15.155,15.01,15.07,87942.0
2025-02-04,14.99,15.07,14.98,15.07,61610.0
2025-02-05,15.07,15.12,15.05,15.12,41141.0
2025-02-06,15.08,15.1,15.05,15.1,84814.0
2025-02-07,15.01,15.02,14.97,15.0,83603.0
2025-02-10,15.0,15.03,14.98,14.99,30503.0
2025-02-11,14.93,14.98,14.92,14.95,81072.0
2025-02-12,14.9,14.9,14.855,14.865,43795.0
2025-02-13,14.89,14.97,14.89,14.94,66955.0
2025-02-14,14.97,14.97,14.93,14.95,11876.0
2025-02-18,14.855,14.89,14.845,14.855,18470.0
2025-02-19,14.855,14.875,14.835,14.875,8154.0
2025-02-20,14.875,14.875,14.835,14.835,58110.0
2025-02-21,14.885,14.95,14.875,14.94,24490.0
2025-02-24,14.92,14.965,14.92,14.96,15676.0
2025-02-25,15.04,15.06,15.03,15.05,31796.0
2025-02-26,15.06,15.06,15.02,15.04,46264.0
2025-02-27,15.05,15.08,15.02,15.07,74187.0
2025-02-28,15.12,15.14,15.09,15.14,38200.0
2025-03-03,15.09,15.225,15.09,15.225,83184.0
2025-03-04,15.205,15.225,15.165,15.175,32418.0
2025-03-05,15.14,15.14,15.07,15.1,51650.0
2025-03-06,15.06,15.06,14.96,14.98,56271.0
2025-03-07,15.02,15.03,14.99,15.02,13448.0
2025-03-10,15.05,15.1,15.03,15.04,47382.0
2025-03-11,15.06,15.1,15.01,15.04,138837.0
2025-03-12,15.02,15.03,14.95,14.95,26390.0
2025-03-13,14.95,15.0,14.93,15.0,50502.0
2025-03-14,14.98,15.01,14.98,14.99,82566.0
2025-03-17,15.05,15.08,15.025,15.04,52983.0
2025-03-18,14.99,15.04,14.97,15.03,45572.0
2025-03-19,15.01,15.07,15.01,15.06,39102.0
2025-03-20,15.12,15.14,15.05,15.06,36076.0
2025-03-21,15.07,15.08,15.03,15.05,34489.0
2025-03-24,15.05,15.05,15.0,15.02,9661.0
2025-03-25,15.02,15.04,15.0,15.0,33789.0
2025-03-26,14.98,14.98,14.935,14.96,72019.0
2025-03-27,14.98,14.99,14.965,14.98,14037.0
2025-03-28,15.0,15.06,15.0,15.06,39146.0
2025-03-31,15.07,15.1,15.07,15.1,19422.0
2025-04-01,15.13,15.16,15.11,15.14,21645.0
2025-04-02,15.195,15.195,15.1,15.15,41643.0
2025-04-03,15.15,15.195,15.11,15.11,24297.0
2025-04-04,15.185,15.225,15.16,15.16,115813.0
2025-04-07,15.11,15.14,14.96,15.0,191130.0
2025-04-08,14.93,14.98,14.91,14.94,56721.0
2025-04-09,14.87,14.92,14.775,14.835,272382.0
2025-04-10,14.815,14.87,14.785,14.805,60476.0
2025-04-11,14.805,14.805,14.755,14.775,38631.0
2025-04-14,14.825,14.92,14.825,14.92,25707.0
2025-04-15,14.88,14.94,14.88,14.94,22640.0
2025-04-16,14.93,14.97,14.92,14.96,23164.0
2025-04-17,14.94,14.96,14.9,14.9,21823.0
2025-04-21,14.88,14.9,14.825,14.825,70320.0
2025-04-22,14.86,14.88,14.855,14.87,131332.0
2025-04-23,14.95,14.95,14.835,14.835,8396.0
2025-04-24,14.86,14.89,14.855,14.88,28407.0
2025-04-25,14.9,14.9,14.875,14.88,47023.0
2025-04-28,14.87,14.91,14.845,14.9,30695.0
2025-04-29,14.92,14.96,14.92,14.95,55694.0
2025-04-30,14.97,15.01,14.95,14.99,34727.0
2025-05-01,14.98,14.98,14.935,14.98,81546.0
2025-05-02,14.91,14.94,14.88,14.92,64283.0
2025-05-05,14.92,14.93,14.9,14.93,16827.0
2025-05-06,14.9,14.95,14.87,14.95,32979.0
2025-05-07,14.95,15.02,14.95,15.01,52162.0
2025-05-08,14.96,14.99,14.91,14.94,93267.0
2025-05-09,14.96,14.98,14.96,14.98,10033.0
2025-05-12,14.91,14.955,14.91,14.95,19051.0
2025-05-13,14.96,14.96,14.9,14.93,19584.0
2025-05-14,14.93,14.94,14.9,14.9,18719.0
2025-05-15,14.95,15.0,14.93,15.0,25569.0
2025-05-16,15.02,15.03,14.98,15.0,45729.0
2025-05-20,14.88,14.91,14.86,14.87,30220.0
2025-05-21,14.815,14.835,14.785,14.795,49384.0
2025-05-22,14.795,14.825,14.765,14.825,41712.0
2025-05-23,14.85,14.86,14.825,14.85,50591.0
2025-05-26,14.86,14.87,14.86,14.86,10289.0
2025-05-27,14.89,14.94,14.88,14.94,16982.0
2025-05-28,14.9,14.95,14.88,14.95,31111.0
2025-05-29,14.93,14.99,14.93,14.99,28338.0
2025-05-30,14.98,15.01,14.98,15.01,9569.0
2025-06-02,14.97,15.0,14.97,14.98,41393.0
2025-06-03,14.98,14.99,14.95,14.96,15176.0
2025-06-04,14.98,14.99,14.96,14.99,70703.0
2025-06-05,14.97,14.98,14.96,14.97,17687.0
2025-06-06,14.92,14.92,14.88,14.89,15083.0
2025-06-09,14.85,14.91,14.84,14.87,45081.0
2025-06-10,14.91,14.92,14.89,14.89,27484.0
2025-06-11,14.89,14.91,14.88,14.89,8632.0
2025-06-12,14.91,14.93,14.88,14.89,13385.0
2025-06-13,14.89,14.89,14.85,14.86,27348.0
2025-06-16,14.83,14.87,14.83,14.83,20221.0
2025-06-17,14.84,14.88,14.84,14.86,32641.0
2025-06-18,14.88,14.91,14.87,14.88,19511.0
2025-06-19,14.92,14.92,14.89,14.89,1820.0
2025-06-20,14.92,14.93,14.89,14.93,11818.0
2025-06-23,14.94,15.0,14.94,14.95,394330.0
2025-06-24,14.9,14.98,14.9,14.97,38468.0
2025-06-25,14.93,14.93,14.89,14.92,25691.0
2025-06-26,14.91,14.95,14.91,14.94,13219.0
2025-06-27,14.93,15.0,14.91,14.97,78537.0
2025-06-30,15.02,15.03,14.98,15.03,26079.0
2025-07-02,14.94,14.94,14.91,14.93,13747.0
2025-07-03,14.93,14.93,14.9,14.9,21158.0
2025-07-04,14.94,14.97,14.92,14.94,16476.0
2025-07-07,14.91,14.92,14.88,14.89,36455.0
2025-07-08,14.85,14.88,14.85,14.87,35701.0
2025-07-09,14.89,14.93,14.88,14.93,64336.0
2025-07-10,14.9,14.91,14.88,14.9,12447.0
2025-07-11,14.86,14.86,14.81,14.82,25861.0
2025-07-14,14.81,14.82,14.785,14.795,27411.0
2025-07-15,14.765,14.795,14.705,14.725,72628.0
2025-07-16,14.765,14.765,14.715,14.755,53653.0
2025-07-17,14.735,14.765,14.735,14.755,22491.0
2025-07-18,14.755,14.775,14.745,14.745,13208.0
2025-07-21,14.805,14.82,14.795,14.805,47002.0
2025-07-22,14.83,14.83,14.805,14.82,25010.0
2025-07-23,14.82,14.82,14.765,14.765,19731.0
2025-07-24,14.755,14.785,14.735,14.765,18101.0
2025-07-25,14.775,14.82,14.76,14.805,44411.0
2025-07-28,14.805,14.81,14.785,14.795,18671.0
2025-07-29,14.79,14.86,14.79,14.86,6691.0
2025-07-30,14.83,14.86,14.81,14.84,46186.0
2025-07-31,14.87,14.89,14.85,14.89,21149.0
2025-08-01,14.93,14.95,14.92,14.95,26246.0
2025-08-05,14.95,14.95,14.93,14.95,26995.0
2025-08-06,14.93,14.94,14.91,14.93,13937.0
2025-08-07,14.92,14.95,14.92,14.93,33563.0
2025-08-08,14.95,14.95,14.94,14.94,24980.0
2025-08-11,14.96,14.96,14.93,14.93,10625.0
2025-08-12,14.9,14.9,14.87,14.87,29034.0
2025-08-13,14.89,14.93,14.89,14.92,35322.0
2025-08-14,14.93,14.93,14.88,14.89,22626.0
2025-08-15,14.85,14.87,14.85,14.85,5881.0
2025-08-18,14.85,14.85,14.81,14.83,46677.0
2025-08-19,14.86,14.87,14.85,14.86,13574.0
2025-08-20,14.83,14.865,14.83,14.86,15168.0
2025-08-21,14.85,14.87,14.82,14.82,24901.0
2025-08-22,14.85,14.89,14.85,14.87,18972.0
2025-08-25,14.85,14.85,14.83,14.84,27534.0
2025-08-26,14.85,14.86,14.84,14.85,34252.0
2025-08-27,14.82,14.87,14.82,14.86,44839.0
2025-08-28,14.85,14.89,14.84,14.88,22061.0
2025-08-29,14.91,14.94,14.9,14.94,12677.0
2025-09-02,14.85,14.88,14.85,14.88,24984.0
2025-09-03,14.87,14.94,14.87,14.93,19259.0
2025-09-04,14.97,14.98,14.95,14.96,41821.0
2025-09-05,15.05,15.06,15.02,15.04,32225.0
2025-09-08,15.08,15.13,15.08,15.13,34826.0
2025-09-09,15.1,15.13,15.09,15.11,65079.0
2025-09-10,15.14,15.17,15.12,15.15,67417.0
2025-09-11,15.17,15.19,15.14,15.16,29712.0
2025-09-12,15.13,15.17,15.13,15.17,37095.0
2025-09-15,15.19,15.19,15.17,15.17,48510.0
2025-09-16,15.17,15.21,15.17,15.2,10202.0
2025-09-17,15.23,15.23,15.17,15.18,45269.0
2025-09-18,15.17,15.19,15.14,15.18,37548.0
2025-09-19,15.17,15.18,15.15,15.16,29623.0
2025-09-22,15.19,15.19,15.16,15.17,56821.0
2025-09-23,15.18,15.19,15.16,15.17,37708.0
2025-09-24,15.15,15.17,15.14,15.16,51502.0
2025-09-25,15.14,15.16,15.12,15.14,31939.0
2025-09-26,15.15,15.16,15.13,15.15,11611.0
2025-09-29,15.19,15.21,15.18,15.21,83361.0
2025-09-30,15.21,15.23,15.19,15.23,152462.0
2025-10-01,15.23,15.23,15.17,15.19,54352.0
2025-10-02,15.18,15.21,15.18,15.2,41970.0
2025-10-03,15.21,15.22,15.18,15.19,82609.0
2025-10-06,15.15,15.17,15.15,15.16,52170.0
2025-10-07,15.14,15.18,15.13,15.17,65900.0
2025-10-08,15.19,15.2,15.15,15.15,18202.0
2025-10-09,15.17,15.18,15.16,15.16,15788.0
2025-10-10,15.19,15.2,15.15,15.2,24509.0
2025-10-14,15.23,15.24,15.19,15.24,57123.0
2025-10-15,15.24,15.28,15.23,15.24,96940.0
2025-10-16,15.27,15.3,15.26,15.3,39674.0
2025-10-17,15.28,15.3,15.28,15.29,125479.0
2025-10-20,15.32,15.34,15.3,15.33,79425.0
2025-10-21,15.34,15.34,15.3,15.32,75104.0
2025-10-22,15.34,15.34,15.3,15.32,42458.0
2025-10-23,15.31,15.31,15.28,15.28,51911.0
2025-10-24,15.33,15.34,15.31,15.32,39005.0
2025-10-27,15.31,15.35,15.3,15.35,22917.0
2025-10-28,15.35,15.37,15.34,15.37,25870.0
2025-10-29,15.35,15.35,15.27,15.27,43810.0
2025-10-30,15.265,15.305,15.265,15.295,9136.0
2025-10-31,15.305,15.315,15.295,15.305,42441.0
2025-11-03,15.305,15.305,15.275,15.305,44313.0
2025-11-04,15.285,15.295,15.265,15.265,15306.0
2025-11-05,15.285,15.295,15.275,15.275,25071.0
2025-11-06,15.295,15.345,15.295,15.345,28404.0
2025-11-07,15.285,15.305,15.265,15.265,11399.0
2025-11-10,15.285,15.285,15.265,15.285,55477.0
2025-11-11,15.275,15.305,15.275,15.285,44526.0
2025-11-12,15.295,15.325,15.285,15.305,19754.0
2025-11-13,15.295,15.305,15.275,15.275,82795.0
2025-11-14,15.285,15.285,15.235,15.235,25264.0
2025-11-17,15.245,15.255,15.225,15.225,42165.0
2025-11-18,15.255,15.255,15.185,15.205,38586.0
2025-11-19,15.245,15.245,15.195,15.205,23648.0
2025-11-20,15.195,15.245,15.195,15.245,29819.0
2025-11-21,15.245,15.265,15.24,15.265,83305.0
2025-11-24,15.285,15.285,15.265,15.285,15996.0
2025-11-25,15.285,15.335,15.285,15.305,28211.0
2025-11-26,15.32,15.34,15.31,15.34,26916.0