Date,Open,High,Low,Close,Volume
2011-10-28,8.245,8.245,8.245,8.245,0.0
2011-10-31,8.21,8.25,8.2,8.2,39325.0
2011-11-01,8.075,8.14,8.04,8.07,2609.0
2011-11-02,8.145,8.155,8.115,8.115,23230.0
2011-11-03,8.165,8.165,8.11,8.155,2888.0
2011-11-04,8.165,8.175,8.14,8.165,4018.0
2011-11-07,8.17,8.17,8.14,8.165,6573.0
2011-11-08,8.19,8.195,8.17,8.195,6231.0
2011-11-09,8.135,8.135,8.075,8.075,19066.0
2011-11-10,8.1,8.1,8.06,8.06,7900.0
2011-11-11,8.115,8.135,8.11,8.11,10860.0
2011-11-14,8.135,8.135,8.09,8.09,6353.0
2011-11-15,8.08,8.1,8.07,8.1,1200.0
2011-11-17,8.06,8.07,8.005,8.005,6661.0
2011-11-18,8.04,8.04,8.005,8.015,3295.0
2011-11-21,7.94,7.94,7.915,7.94,2460.0
2011-11-22,7.94,7.945,7.94,7.945,2500.0
2011-11-23,7.905,7.905,7.845,7.875,6290.0
2011-11-24,7.88,7.88,7.835,7.84,3040.0
2011-11-25,7.835,7.845,7.825,7.825,1505.0
2011-11-28,7.92,7.93,7.9,7.9,8673.0
2011-11-29,7.905,7.94,7.905,7.94,18365.0
2011-11-30,8.02,8.06,8.02,8.02,1000.0
2011-12-01,8.095,8.095,8.075,8.075,1498.0
2011-12-02,8.11,8.11,8.08,8.085,2970.0
2011-12-05,8.135,8.165,8.135,8.14,12175.0
2011-12-06,8.15,8.15,8.1,8.125,11408.0
2011-12-07,8.115,8.195,8.115,8.195,61124.0
2011-12-08,8.17,8.17,8.11,8.11,11610.0
2011-12-09,8.13,8.14,8.1,8.135,7518.0
2011-12-12,8.11,8.115,8.08,8.115,2380.0
2011-12-13,8.115,8.12,8.065,8.065,2017.0
2011-12-14,8.06,8.06,7.975,7.975,18244.0
2011-12-15,8.025,8.025,8.0,8.0,4300.0
2011-12-16,8.025,8.095,8.025,8.095,5538.0
2011-12-19,8.125,8.13,8.085,8.11,5142.0
2011-12-20,8.135,8.165,8.135,8.165,4890.0
2011-12-21,8.135,8.165,8.135,8.165,13250.0
2011-12-22,8.2,8.255,8.2,8.25,5581.0
2011-12-23,8.27,8.32,8.27,8.295,1117.0
2011-12-28,8.305,8.305,8.23,8.23,9578.0
2011-12-29,8.255,8.26,8.255,8.255,10060.0
2011-12-30,8.31,8.325,8.31,8.32,1550.0
2012-01-03,8.395,8.395,8.365,8.365,5083.0
2012-01-04,8.425,8.45,8.405,8.43,17249.0
2012-01-05,8.43,8.43,8.405,8.42,3615.0
2012-01-06,8.435,8.445,8.42,8.425,17659.0
2012-01-09,8.44,8.44,8.405,8.42,4792.0
2012-01-10,8.495,8.495,8.435,8.435,8301.0
2012-01-11,8.445,8.445,8.42,8.43,7863.0
2012-01-12,8.445,8.445,8.395,8.405,10904.0
2012-01-13,8.395,8.395,8.355,8.375,10993.0
2012-01-16,8.385,8.425,8.385,8.41,4235.0
2012-01-17,8.46,8.46,8.42,8.42,6062.0
2012-01-18,8.445,8.475,8.445,8.465,15330.0
2012-01-19,8.49,8.505,8.48,8.5,45076.0
2012-01-20,8.515,8.52,8.475,8.52,58431.0
2012-01-23,8.53,8.585,8.53,8.58,15586.0
2012-01-24,8.58,8.58,8.53,8.535,19174.0
2012-01-25,8.535,8.535,8.505,8.525,8168.0
2012-01-26,8.555,8.555,8.43,8.435,23219.0
2012-01-27,8.445,8.455,8.41,8.41,26259.0
2012-01-30,8.39,8.415,8.36,8.41,14170.0
2012-01-31,8.43,8.45,8.4,8.45,21806.0
2012-02-01,8.455,8.5,8.455,8.5,8389.0
2012-02-02,8.52,8.52,8.495,8.495,25154.0
2012-02-03,8.555,8.565,8.535,8.55,23895.0
2012-02-06,8.555,8.555,8.535,8.54,13667.0
2012-02-07,8.55,8.56,8.5,8.55,30424.0
2012-02-08,8.575,8.58,8.55,8.56,9586.0
2012-02-09,8.58,8.58,8.55,8.555,6403.0
2012-02-10,8.56,8.56,8.5,8.545,22910.0
2012-02-13,8.58,8.585,8.55,8.565,15922.0
2012-02-14,8.58,8.58,8.525,8.545,24270.0
2012-02-15,8.565,8.565,8.535,8.535,21853.0
2012-02-16,8.545,8.585,8.545,8.58,41107.0
2012-02-17,8.59,8.59,8.555,8.585,12694.0
2012-02-21,8.61,8.655,8.61,8.63,21951.0
2012-02-22,8.64,8.645,8.62,8.63,30172.0
2012-02-23,8.625,8.645,8.625,8.645,13337.0
2012-02-24,8.675,8.675,8.65,8.65,23035.0
2012-02-27,8.65,8.655,8.625,8.65,11775.0
2012-02-28,8.655,8.685,8.655,8.685,9870.0
2012-02-29,8.695,8.695,8.66,8.675,14436.0
2012-03-01,8.68,8.715,8.68,8.695,8493.0
2012-03-02,8.695,8.695,8.66,8.68,4360.0
2012-03-05,8.685,8.685,8.655,8.67,6709.0
2012-03-06,8.64,8.64,8.565,8.565,16337.0
2012-03-07,8.57,8.625,8.565,8.625,14766.0
2012-03-08,8.645,8.675,8.64,8.675,8486.0
2012-03-09,8.68,8.69,8.675,8.685,12018.0
2012-03-12,8.695,8.705,8.675,8.695,11854.0
2012-03-13,8.7,8.76,8.695,8.76,7333.0
2012-03-14,8.77,8.795,8.75,8.78,23967.0
2012-03-15,8.77,8.815,8.77,8.805,1185.0
2012-03-16,8.865,8.885,8.86,8.875,5188.0
2012-03-19,8.85,8.86,8.835,8.835,16929.0
2012-03-20,8.82,8.82,8.78,8.805,8878.0
2012-03-21,8.795,8.82,8.775,8.82,7103.0
2012-03-22,8.795,8.81,8.785,8.805,3835.0
2012-03-23,8.81,8.85,8.81,8.85,6721.0
2012-03-26,8.89,8.91,8.87,8.9,1331.0
2012-03-27,8.925,8.925,8.875,8.88,25786.0
2012-03-28,8.895,8.9,8.86,8.86,21210.0
2012-03-29,8.85,8.86,8.74,8.79,32396.0
2012-03-30,8.84,8.84,8.81,8.82,5315.0
2012-04-02,8.83,8.875,8.83,8.865,8304.0
2012-04-03,8.86,8.86,8.83,8.835,29376.0
2012-04-04,8.795,8.8,8.77,8.79,9270.0
2012-04-05,8.76,8.785,8.76,8.78,25884.0
2012-04-09,8.76,8.76,8.725,8.735,28593.0
2012-04-10,8.73,8.73,8.615,8.62,12504.0
2012-04-11,8.66,8.745,8.66,8.74,5954.0
2012-04-12,8.755,8.81,8.745,8.79,9414.0
2012-04-13,8.8,8.8,8.74,8.74,7283.0
2012-04-16,8.745,8.745,8.73,8.73,12389.0
2012-04-17,8.745,8.76,8.735,8.76,8512.0
2012-04-18,8.76,8.77,8.74,8.74,9255.0
2012-04-19,8.78,8.79,8.76,8.77,8557.0
2012-04-20,8.785,8.805,8.785,8.805,6117.0
2012-04-23,8.76,8.76,8.72,8.75,32806.0
2012-04-24,8.78,8.785,8.77,8.77,7960.0
2012-04-25,8.8,8.8,8.775,8.79,12132.0
2012-04-26,8.81,8.815,8.785,8.81,1903.0
2012-04-27,8.83,8.86,8.82,8.86,1623.0
2012-04-30,8.86,8.86,8.835,8.85,9763.0
2012-05-01,8.885,8.915,8.885,8.9,7092.0
2012-05-02,8.875,8.88,8.835,8.88,12974.0
2012-05-03,8.87,8.88,8.79,8.79,13535.0
2012-05-04,8.76,8.76,8.66,8.685,29045.0
2012-05-07,8.645,8.685,8.625,8.67,7263.0
2012-05-08,8.655,8.675,8.575,8.6,16801.0
2012-05-09,8.575,8.645,8.56,8.615,10684.0
2012-05-10,8.685,8.685,8.655,8.665,21081.0
2012-05-11,8.66,8.695,8.65,8.65,11123.0
2012-05-14,8.61,8.61,8.57,8.58,20070.0
2012-05-15,8.58,8.58,8.495,8.515,11396.0
2012-05-16,8.515,8.56,8.475,8.475,18373.0
2012-05-17,8.48,8.485,8.43,8.455,1560.0
2012-05-18,8.45,8.465,8.355,8.37,11793.0
2012-05-22,8.44,8.465,8.415,8.465,11437.0
2012-05-23,8.42,8.455,8.355,8.395,10045.0
2012-05-24,8.465,8.465,8.415,8.42,9317.0
2012-05-25,8.425,8.435,8.41,8.415,8373.0
2012-05-28,8.455,8.455,8.415,8.415,4481.0
2012-05-29,8.455,8.455,8.435,8.45,1586.0
2012-05-30,8.405,8.405,8.33,8.33,7146.0
2012-05-31,8.345,8.365,8.31,8.365,8700.0
2012-06-01,8.295,8.295,8.18,8.185,27917.0
2012-06-04,8.175,8.215,8.105,8.145,60609.0
2012-06-05,8.155,8.265,8.155,8.265,10838.0
2012-06-06,8.315,8.405,8.315,8.4,3072.0
2012-06-07,8.465,8.48,8.415,8.435,2543.0
2012-06-08,8.39,8.39,8.345,8.345,34017.0
2012-06-11,8.39,8.39,8.285,8.29,6942.0
2012-06-12,8.315,8.315,8.24,8.295,5382.0
2012-06-13,8.285,8.335,8.285,8.285,714.0
2012-06-14,8.325,8.325,8.245,8.245,4169.0
2012-06-15,8.275,8.3,8.275,8.29,9367.0
2012-06-18,8.275,8.295,8.275,8.29,12595.0
2012-06-19,8.315,8.405,8.315,8.405,7757.0
2012-06-20,8.41,8.425,8.355,8.405,4452.0
2012-06-21,8.41,8.41,8.31,8.315,2071.0
2012-06-22,8.325,8.325,8.285,8.3,6985.0
2012-06-25,8.29,8.29,8.19,8.19,17475.0
2012-06-26,8.185,8.21,8.18,8.205,9253.0
2012-06-27,8.215,8.26,8.21,8.25,5899.0
2012-06-28,8.255,8.27,8.21,8.27,23132.0
2012-06-29,8.355,8.355,8.32,8.345,9594.0
2012-07-03,8.43,8.485,8.43,8.48,59143.0
2012-07-04,8.48,8.535,8.48,8.51,3596.0
2012-07-05,8.51,8.515,8.48,8.515,5000.0
2012-07-06,8.47,8.47,8.43,8.45,7095.0
2012-07-09,8.445,8.445,8.41,8.425,4727.0
2012-07-10,8.45,8.455,8.395,8.41,5188.0
2012-07-11,8.405,8.43,8.4,8.425,19284.0
2012-07-12,8.405,8.405,8.365,8.365,13628.0
2012-07-13,8.395,8.43,8.375,8.43,4990.0
2012-07-16,8.44,8.455,8.43,8.455,11983.0
2012-07-17,8.455,8.485,8.45,8.47,2492.0
2012-07-18,8.485,8.5,8.48,8.495,18149.0
2012-07-19,8.505,8.52,8.5,8.52,34448.0
2012-07-20,8.51,8.515,8.495,8.495,16271.0
2012-07-23,8.455,8.455,8.375,8.4,15479.0
2012-07-24,8.425,8.425,8.34,8.35,17551.0
2012-07-25,8.35,8.375,8.32,8.325,7520.0
2012-07-26,8.37,8.385,8.365,8.385,8447.0
2012-07-27,8.445,8.48,8.445,8.48,2165.0
2012-07-30,8.505,8.505,8.465,8.475,21854.0
2012-07-31,8.5,8.5,8.48,8.48,16143.0
2012-08-01,8.48,8.48,8.43,8.43,20758.0
2012-08-02,8.395,8.41,8.36,8.375,13972.0
2012-08-03,8.44,8.455,8.42,8.42,21060.0
2012-08-07,8.465,8.525,8.44,8.52,14836.0
2012-08-08,8.52,8.53,8.49,8.495,10458.0
2012-08-09,8.505,8.535,8.505,8.53,46222.0
2012-08-10,8.53,8.55,8.525,8.55,6372.0
2012-08-13,8.555,8.555,8.525,8.535,18381.0
2012-08-14,8.555,8.585,8.555,8.585,14599.0
2012-08-15,8.575,8.59,8.555,8.585,9796.0
2012-08-16,8.595,8.645,8.59,8.645,10571.0
2012-08-17,8.65,8.68,8.645,8.67,26290.0
2012-08-20,8.685,8.7,8.655,8.69,9168.0
2012-08-21,8.705,8.74,8.7,8.7,12112.0
2012-08-22,8.71,8.71,8.655,8.675,13117.0
2012-08-23,8.74,8.74,8.65,8.655,18940.0
2012-08-24,8.66,8.685,8.66,8.685,11692.0
2012-08-27,8.685,8.69,8.655,8.655,14614.0
2012-08-28,8.665,8.67,8.645,8.67,5771.0
2012-08-29,8.67,8.67,8.63,8.63,6761.0
2012-08-30,8.655,8.675,8.58,8.58,18909.0
2012-08-31,8.605,8.605,8.57,8.57,18934.0
2012-09-04,8.605,8.605,8.545,8.56,21954.0
2012-09-05,8.55,8.56,8.545,8.55,10957.0
2012-09-06,8.58,8.63,8.56,8.63,5856.0
2012-09-07,8.645,8.66,8.615,8.655,24881.0
2012-09-10,8.665,8.68,8.645,8.665,11140.0
2012-09-11,8.665,8.675,8.65,8.65,15792.0
2012-09-12,8.685,8.715,8.675,8.695,10781.0
2012-09-13,8.695,8.705,8.675,8.705,15986.0
2012-09-14,8.745,8.79,8.725,8.78,19127.0
2012-09-17,8.78,8.785,8.76,8.765,12120.0
2012-09-18,8.755,8.755,8.725,8.745,29275.0
2012-09-19,8.785,8.785,8.735,8.76,35402.0
2012-09-20,8.755,8.77,8.73,8.75,11590.0
2012-09-21,8.775,8.775,8.73,8.73,48509.0
2012-09-24,8.745,8.75,8.71,8.715,34505.0
2012-09-25,8.75,8.75,8.69,8.69,36415.0
2012-09-26,8.68,8.68,8.64,8.675,19138.0
2012-09-27,8.71,8.715,8.675,8.705,23796.0
2012-09-28,8.705,8.715,8.67,8.71,21711.0
2012-10-01,8.76,8.78,8.735,8.735,17402.0
2012-10-02,8.765,8.77,8.755,8.76,14127.0
2012-10-03,8.795,8.795,8.76,8.76,13739.0
2012-10-04,8.75,8.785,8.75,8.775,10201.0
2012-10-05,8.785,8.8,8.78,8.785,12511.0
2012-10-09,8.795,8.795,8.735,8.735,14551.0
2012-10-10,8.745,8.745,8.675,8.685,31040.0
2012-10-11,8.73,8.73,8.685,8.69,23484.0
2012-10-12,8.705,8.705,8.665,8.665,22014.0
2012-10-15,8.69,8.69,8.655,8.68,9694.0
2012-10-16,8.745,8.78,8.735,8.775,7454.0
2012-10-17,8.81,8.81,8.785,8.8,40575.0
2012-10-18,8.82,8.83,8.81,8.815,4455.0
2012-10-19,8.83,8.83,8.785,8.795,6679.0
2012-10-22,8.805,8.805,8.77,8.785,12339.0
2012-10-23,8.76,8.76,8.7,8.72,10711.0
2012-10-24,8.77,8.77,8.725,8.725,24919.0
2012-10-25,8.775,8.775,8.73,8.75,7002.0
2012-10-26,8.77,8.795,8.77,8.785,14272.0
2012-10-29,8.785,8.785,8.765,8.775,92133.0
2012-10-30,8.795,8.84,8.765,8.83,5929.0
2012-10-31,8.86,8.875,8.85,8.87,33348.0
2012-11-01,8.88,8.905,8.87,8.905,6419.0
2012-11-02,8.91,8.92,8.875,8.88,14918.0
2012-11-05,8.89,8.89,8.85,8.85,4749.0
2012-11-06,8.845,8.845,8.815,8.815,14670.0
2012-11-07,8.825,8.825,8.725,8.725,38034.0
2012-11-08,8.725,8.76,8.69,8.69,15483.0
2012-11-09,8.665,8.725,8.665,8.7,20660.0
2012-11-12,8.73,8.735,8.7,8.7,3618.0
2012-11-13,8.69,8.69,8.665,8.675,13067.0
2012-11-14,8.675,8.685,8.57,8.57,26375.0
2012-11-15,8.56,8.56,8.455,8.455,54721.0
2012-11-16,8.485,8.53,8.445,8.53,39917.0
2012-11-19,8.605,8.635,8.605,8.63,18846.0
2012-11-20,8.68,8.68,8.61,8.63,29149.0
2012-11-21,8.625,8.645,8.625,8.64,28991.0
2012-11-22,8.675,8.7,8.67,8.69,22538.0
2012-11-23,8.7,8.73,8.7,8.72,11850.0
2012-11-26,8.75,8.75,8.705,8.71,13900.0
2012-11-27,8.735,8.735,8.685,8.705,9509.0
2012-11-28,8.7,8.7,8.655,8.675,16707.0
2012-11-29,8.725,8.745,8.725,8.725,14582.0
2012-11-30,8.745,8.78,8.745,8.78,17724.0
2012-12-03,8.805,8.805,8.73,8.745,11443.0
2012-12-04,8.73,8.73,8.7,8.705,17327.0
2012-12-05,8.73,8.755,8.72,8.72,36594.0
2012-12-06,8.78,8.78,8.73,8.75,23576.0
2012-12-07,8.795,8.815,8.76,8.81,9277.0
2012-12-10,8.855,8.855,8.81,8.835,11521.0
2012-12-11,8.87,8.895,8.86,8.87,17510.0
2012-12-12,8.91,8.95,8.895,8.93,14045.0
2012-12-13,8.935,8.945,8.905,8.92,23865.0
2012-12-14,8.935,8.935,8.9,8.9,15675.0
2012-12-17,8.93,8.93,8.875,8.905,7571.0
2012-12-18,8.93,8.98,8.92,8.975,14347.0
2012-12-19,9.0,9.035,9.0,9.025,14359.0
2012-12-20,9.02,9.03,9.01,9.03,12873.0
2012-12-21,9.01,9.04,9.005,9.03,28130.0
2012-12-24,9.055,9.065,9.01,9.035,10902.0
2012-12-27,9.05,9.05,9.0,9.01,14171.0
2012-12-28,9.025,9.025,9.01,9.025,6692.0
2012-12-31,9.04,9.1,9.03,9.095,5704.0
2013-01-02,9.185,9.195,9.14,9.185,13326.0
2013-01-03,9.21,9.215,9.16,9.175,16117.0
2013-01-04,9.21,9.245,9.175,9.24,18008.0
2013-01-07,9.26,9.26,9.2,9.25,19935.0
2013-01-08,9.27,9.27,9.21,9.23,54072.0
2013-01-09,9.26,9.26,9.22,9.23,20070.0
2013-01-10,9.27,9.275,9.225,9.26,16617.0
2013-01-11,9.275,9.275,9.245,9.255,11729.0
2013-01-14,9.295,9.295,9.23,9.255,36425.0
2013-01-15,9.265,9.275,9.225,9.275,8499.0
2013-01-16,9.285,9.285,9.255,9.27,29455.0
2013-01-17,9.31,9.345,9.305,9.345,19325.0
2013-01-18,9.355,9.395,9.355,9.385,23258.0
2013-01-21,9.435,9.435,9.395,9.435,30141.0
2013-01-22,9.455,9.47,9.43,9.455,23786.0
2013-01-23,9.465,9.495,9.455,9.48,27477.0
2013-01-24,9.51,9.525,9.495,9.495,26212.0
2013-01-25,9.535,9.535,9.495,9.495,19183.0
2013-01-28,9.525,9.525,9.49,9.49,47673.0
2013-01-29,9.515,9.535,9.495,9.535,20888.0
2013-01-30,9.55,9.555,9.49,9.495,47220.0
2013-01-31,9.52,9.52,9.45,9.465,30699.0
2013-02-01,9.48,9.515,9.48,9.51,28425.0
2013-02-04,9.485,9.49,9.435,9.44,32066.0
2013-02-05,9.475,9.48,9.455,9.47,17284.0
2013-02-06,9.47,9.52,9.47,9.515,31529.0
2013-02-07,9.525,9.525,9.475,9.49,32775.0
2013-02-08,9.48,9.505,9.47,9.475,24596.0
2013-02-11,9.525,9.525,9.48,9.49,19145.0
2013-02-12,9.505,9.52,9.49,9.51,16133.0
2013-02-13,9.53,9.53,9.48,9.49,26582.0
2013-02-14,9.495,9.495,9.44,9.445,36988.0
2013-02-15,9.45,9.45,9.43,9.435,45673.0
2013-02-19,9.465,9.55,9.465,9.53,27133.0
2013-02-20,9.55,9.55,9.48,9.48,34624.0
2013-02-21,9.48,9.48,9.405,9.425,37472.0
2013-02-22,9.445,9.475,9.44,9.47,24120.0
2013-02-25,9.525,9.525,9.43,9.43,46056.0
2013-02-26,9.465,9.465,9.405,9.425,36492.0
2013-02-27,9.43,9.465,9.415,9.435,24618.0
2013-02-28,9.445,9.485,9.435,9.485,23386.0
2013-03-01,9.43,9.45,9.38,9.435,33340.0
2013-03-04,9.45,9.45,9.39,9.415,59254.0
2013-03-05,9.465,9.465,9.395,9.395,48455.0
2013-03-06,9.455,9.455,9.425,9.425,21330.0
2013-03-07,9.455,9.455,9.405,9.425,20511.0
2013-03-08,9.45,9.45,9.4,9.425,42084.0
2013-03-11,9.43,9.45,9.405,9.445,24038.0
2013-03-12,9.455,9.465,9.43,9.44,22004.0
2013-03-13,9.445,9.445,9.36,9.37,70063.0
2013-03-14,9.38,9.415,9.38,9.41,5127.0
2013-03-15,9.43,9.475,9.405,9.47,15312.0
2013-03-18,9.45,9.48,9.425,9.435,39722.0
2013-03-19,9.455,9.47,9.43,9.43,22494.0
2013-03-20,9.48,9.48,9.465,9.48,35757.0
2013-03-21,9.49,9.49,9.44,9.44,29014.0
2013-03-22,9.455,9.455,9.425,9.43,30008.0
2013-03-25,9.455,9.475,9.385,9.395,62514.0
2013-03-26,9.43,9.45,9.405,9.445,42266.0
2013-03-27,9.455,9.455,9.385,9.43,34318.0
2013-03-28,9.425,9.435,9.4,9.43,14914.0
2013-04-01,9.445,9.455,9.39,9.395,15858.0
2013-04-02,9.4,9.44,9.395,9.44,17507.0
2013-04-03,9.44,9.445,9.3,9.315,70555.0
2013-04-04,9.33,9.335,9.23,9.23,106633.0
2013-04-05,9.19,9.225,9.14,9.205,70969.0
2013-04-08,9.25,9.265,9.2,9.26,39950.0
2013-04-09,9.27,9.33,9.25,9.33,17897.0
2013-04-10,9.355,9.395,9.33,9.395,27151.0
2013-04-11,9.395,9.395,9.355,9.375,36573.0
2013-04-12,9.36,9.365,9.31,9.325,44727.0
2013-04-15,9.285,9.285,9.15,9.155,80735.0
2013-04-16,9.185,9.245,9.17,9.235,20134.0
2013-04-17,9.235,9.235,9.1,9.105,33819.0
2013-04-18,9.18,9.18,9.11,9.145,17526.0
2013-04-19,9.16,9.19,9.145,9.17,17260.0
2013-04-22,9.195,9.23,9.15,9.225,20142.0
2013-04-23,9.24,9.27,9.21,9.25,18869.0
2013-04-24,9.28,9.31,9.255,9.3,34613.0
2013-04-25,9.31,9.355,9.285,9.35,24176.0
2013-04-26,9.345,9.36,9.305,9.35,30499.0
2013-04-29,9.385,9.405,9.285,9.3,114207.0
2013-04-30,9.285,9.42,9.275,9.42,37952.0
2013-05-01,9.395,9.395,9.32,9.345,28147.0
2013-05-02,9.36,9.42,9.345,9.39,74631.0
2013-05-03,9.435,9.475,9.43,9.445,29200.0
2013-05-06,9.47,9.48,9.44,9.445,17746.0
2013-05-07,9.46,9.465,9.43,9.46,66622.0
2013-05-08,9.46,9.48,9.445,9.465,37289.0
2013-05-09,9.47,9.47,9.425,9.45,31087.0
2013-05-10,9.46,9.465,9.445,9.46,65933.0
2013-05-13,9.46,9.475,9.435,9.46,29825.0
2013-05-14,9.445,9.49,9.445,9.485,59585.0
2013-05-15,9.47,9.47,9.42,9.43,53633.0
2013-05-16,9.435,9.49,9.435,9.475,14779.0
2013-05-17,9.475,9.565,9.475,9.56,55511.0
2013-05-21,9.585,9.67,9.58,9.635,68566.0
2013-05-22,9.665,9.7,9.6,9.6,53664.0
2013-05-23,9.545,9.575,9.52,9.56,24716.0
2013-05-24,9.555,9.585,9.545,9.575,37201.0
2013-05-27,9.575,9.6,9.575,9.6,40780.0
2013-05-28,9.64,9.645,9.59,9.605,30467.0
2013-05-29,9.58,9.6,9.565,9.58,24960.0
2013-05-30,9.58,9.58,9.54,9.55,35528.0
2013-05-31,9.515,9.525,9.475,9.475,50027.0
2013-06-03,9.475,9.49,9.435,9.465,21638.0
2013-06-04,9.465,9.465,9.415,9.425,9940.0
2013-06-05,9.405,9.405,9.26,9.28,27697.0
2013-06-06,9.265,9.275,9.205,9.225,29956.0
2013-06-07,9.265,9.275,9.215,9.25,15735.0
2013-06-10,9.28,9.29,9.255,9.285,23347.0
2013-06-11,9.25,9.25,9.2,9.205,44481.0
2013-06-12,9.22,9.22,9.07,9.08,62439.0
2013-06-13,9.06,9.165,9.02,9.145,28192.0
2013-06-14,9.15,9.18,9.14,9.165,36585.0
2013-06-17,9.21,9.235,9.21,9.22,28620.0
2013-06-18,9.24,9.28,9.24,9.28,12596.0
2013-06-19,9.275,9.275,9.195,9.205,38374.0
2013-06-20,9.145,9.145,8.995,9.025,50921.0
2013-06-21,9.07,9.085,9.015,9.045,30643.0
2013-06-24,8.995,8.995,8.83,8.91,105641.0
2013-06-25,8.95,9.05,8.945,9.05,55575.0
2013-06-26,9.095,9.1,9.045,9.045,23000.0
2013-06-27,9.07,9.14,9.06,9.12,35520.0
2013-06-28,9.115,9.225,9.115,9.195,16830.0
2013-07-02,9.38,9.385,9.225,9.27,19348.0
2013-07-03,9.26,9.26,9.195,9.21,25067.0
2013-07-04,9.245,9.275,9.245,9.27,35781.0
2013-07-05,9.275,9.28,9.24,9.27,17752.0
2013-07-08,9.3,9.35,9.285,9.315,15683.0
2013-07-09,9.365,9.375,9.335,9.375,24931.0
2013-07-10,9.385,9.395,9.345,9.35,20382.0
2013-07-11,9.42,9.49,9.395,9.49,23624.0
2013-07-12,9.49,9.5,9.455,9.465,14334.0
2013-07-15,9.5,9.525,9.49,9.5,55984.0
2013-07-16,9.5,9.52,9.47,9.485,155011.0
2013-07-17,9.51,9.53,9.495,9.51,31122.0
2013-07-18,9.52,9.595,9.52,9.575,446249.0
2013-07-19,9.54,9.61,9.54,9.61,13986.0
2013-07-22,9.615,9.645,9.61,9.62,29674.0
2013-07-23,9.645,9.655,9.62,9.635,27730.0
2013-07-24,9.655,9.655,9.565,9.575,27156.0
2013-07-25,9.575,9.605,9.56,9.57,29174.0
2013-07-26,9.55,9.57,9.51,9.525,35559.0
2013-07-29,9.52,9.565,9.52,9.545,27587.0
2013-07-30,9.545,9.56,9.525,9.54,29046.0
2013-07-31,9.57,9.57,9.49,9.49,28771.0
2013-08-01,9.545,9.56,9.53,9.54,13857.0
2013-08-02,9.545,9.545,9.52,9.52,14829.0
2013-08-06,9.525,9.525,9.43,9.455,28181.0
2013-08-07,9.43,9.44,9.415,9.425,46499.0
2013-08-08,9.455,9.475,9.425,9.455,25989.0
2013-08-09,9.46,9.46,9.43,9.435,21455.0
2013-08-12,9.415,9.465,9.415,9.45,18154.0
2013-08-13,9.455,9.49,9.45,9.475,20647.0
2013-08-14,9.465,9.475,9.435,9.465,45782.0
2013-08-15,9.435,9.46,9.415,9.46,23829.0
2013-08-16,9.455,9.53,9.435,9.495,25869.0
2013-08-19,9.5,9.5,9.365,9.37,51435.0
2013-08-20,9.39,9.44,9.37,9.425,13676.0
2013-08-21,9.385,9.395,9.345,9.39,22894.0
2013-08-22,9.385,9.405,9.37,9.38,31155.0
2013-08-23,9.415,9.425,9.395,9.42,10777.0
2013-08-26,9.44,9.44,9.415,9.415,13760.0
2013-08-27,9.385,9.385,9.315,9.325,53158.0
2013-08-28,9.35,9.385,9.335,9.355,9473.0
2013-08-29,9.38,9.45,9.38,9.435,5466.0
2013-08-30,9.44,9.46,9.425,9.44,12624.0
2013-09-03,9.525,9.535,9.42,9.42,54694.0
2013-09-04,9.42,9.455,9.4,9.44,40750.0
2013-09-05,9.465,9.525,9.455,9.52,35757.0
2013-09-06,9.56,9.565,9.505,9.52,24465.0
2013-09-09,9.53,9.545,9.51,9.53,20653.0
2013-09-10,9.555,9.565,9.525,9.555,20196.0
2013-09-11,9.54,9.555,9.52,9.54,31302.0
2013-09-12,9.535,9.535,9.46,9.465,33135.0
2013-09-13,9.475,9.495,9.455,9.455,35567.0
2013-09-16,9.5,9.545,9.5,9.54,28686.0
2013-09-17,9.54,9.565,9.53,9.54,13390.0
2013-09-18,9.535,9.605,9.52,9.57,12018.0
2013-09-19,9.6,9.6,9.565,9.57,40458.0
2013-09-20,9.595,9.605,9.58,9.6,20819.0
2013-09-23,9.615,9.615,9.575,9.59,26284.0
2013-09-24,9.595,9.645,9.58,9.63,24985.0
2013-09-25,9.655,9.665,9.605,9.62,26489.0
2013-09-26,9.62,9.675,9.615,9.65,9843.0
2013-09-27,9.63,9.65,9.62,9.62,12446.0
2013-09-30,9.615,9.665,9.6,9.635,31804.0
2013-10-01,9.635,9.68,9.635,9.68,35383.0
2013-10-02,9.65,9.65,9.615,9.645,24191.0
2013-10-03,9.65,9.65,9.545,9.575,64093.0
2013-10-04,9.575,9.605,9.565,9.605,17501.0
2013-10-07,9.565,9.59,9.535,9.575,14678.0
2013-10-08,9.575,9.59,9.505,9.505,15510.0
2013-10-09,9.535,9.575,9.51,9.565,28456.0
2013-10-10,9.575,9.635,9.57,9.63,39285.0
2013-10-11,9.635,9.675,9.615,9.655,12936.0
2013-10-15,9.68,9.685,9.64,9.655,48327.0
2013-10-16,9.67,9.685,9.655,9.665,17460.0
2013-10-17,9.685,9.745,9.65,9.735,37128.0
2013-10-18,9.755,9.855,9.75,9.84,52951.0
2013-10-21,9.855,9.88,9.845,9.87,36110.0
2013-10-22,9.895,9.925,9.88,9.89,32403.0
2013-10-23,9.895,9.925,9.885,9.89,72554.0
2013-10-24,9.905,9.905,9.875,9.885,27419.0
2013-10-25,9.895,9.945,9.885,9.94,17401.0
2013-10-28,9.955,9.97,9.935,9.96,35565.0
2013-10-29,9.985,10.035,9.97,10.02,66489.0
2013-10-30,10.055,10.055,9.995,10.015,32738.0
2013-10-31,10.055,10.085,10.025,10.025,44052.0
2013-11-01,10.03,10.045,9.99,10.0,20284.0
2013-11-04,10.02,10.02,9.955,9.985,18315.0
2013-11-05,9.99,9.99,9.945,9.97,21489.0
2013-11-06,9.995,10.025,9.99,10.005,25362.0
2013-11-07,10.03,10.05,9.965,9.98,30032.0
2013-11-08,9.99,10.035,9.97,10.025,19534.0
2013-11-11,10.025,10.035,9.995,9.995,19045.0
2013-11-12,9.995,9.995,9.96,9.965,17352.0
2013-11-13,9.96,10.02,9.945,10.02,11407.0
2013-11-14,10.02,10.06,10.005,10.06,22039.0
2013-11-15,10.06,10.095,10.045,10.085,14577.0
2013-11-18,10.105,10.135,10.095,10.095,26751.0
2013-11-19,10.09,10.13,10.085,10.105,15670.0
2013-11-20,10.105,10.115,10.045,10.07,23060.0
2013-11-21,10.065,10.115,10.055,10.095,28695.0
2013-11-22,10.1,10.13,10.095,10.125,31492.0
2013-11-25,10.125,10.13,10.1,10.1,29859.0
2013-11-26,10.105,10.105,10.035,10.04,29678.0
2013-11-27,10.03,10.045,10.01,10.025,29478.0
2013-11-28,10.03,10.035,10.01,10.02,24369.0
2013-11-29,10.02,10.085,10.01,10.085,27482.0
2013-12-02,10.045,10.065,10.03,10.03,40834.0
2013-12-03,9.995,10.04,9.975,10.025,47015.0
2013-12-04,10.005,10.005,9.925,9.955,24897.0
2013-12-05,9.945,9.975,9.945,9.945,19379.0
2013-12-06,9.97,10.005,9.96,9.995,31750.0
2013-12-09,10.005,10.01,9.98,9.99,29023.0
2013-12-10,9.98,10.005,9.975,9.995,46810.0
2013-12-11,9.99,9.99,9.87,9.87,49002.0
2013-12-12,9.85,9.875,9.835,9.86,26714.0
2013-12-13,9.84,9.875,9.83,9.87,8628.0
2013-12-16,9.895,9.925,9.88,9.89,32011.0
2013-12-17,9.895,9.925,9.88,9.915,21585.0
2013-12-18,9.905,9.975,9.905,9.975,117783.0
2013-12-19,9.97,10.025,9.965,10.01,18566.0
2013-12-20,10.035,10.075,10.035,10.035,42638.0
2013-12-23,10.06,10.075,10.045,10.07,41974.0
2013-12-24,10.085,10.13,10.085,10.125,7461.0
2013-12-27,10.16,10.195,10.16,10.19,17805.0
2013-12-30,10.19,10.2,10.175,10.2,24189.0
2013-12-31,10.18,10.225,10.18,10.205,8046.0
2014-01-02,10.2,10.2,10.105,10.125,29201.0
2014-01-03,10.13,10.145,10.105,10.115,15173.0
2014-01-06,10.145,10.145,10.095,10.13,42980.0
2014-01-07,10.135,10.165,10.125,10.135,19113.0
2014-01-08,10.135,10.145,10.115,10.13,28109.0
2014-01-09,10.155,10.155,10.105,10.115,23652.0
2014-01-10,10.135,10.19,10.135,10.175,25170.0
2014-01-13,10.19,10.2,10.11,10.11,38390.0
2014-01-14,10.16,10.165,10.135,10.14,36022.0
2014-01-15,10.155,10.175,10.14,10.165,59259.0
2014-01-16,10.17,10.23,10.16,10.23,24180.0
2014-01-17,10.225,10.245,10.21,10.225,67300.0
2014-01-20,10.245,10.27,10.23,10.26,38907.0
2014-01-21,10.315,10.315,10.265,10.275,29859.0
2014-01-22,10.29,10.29,10.265,10.265,27534.0
2014-01-23,10.265,10.27,10.22,10.225,32905.0
2014-01-24,10.195,10.195,10.095,10.11,55265.0
2014-01-27,10.105,10.105,10.015,10.065,66236.0
2014-01-28,10.065,10.095,10.06,10.09,28442.0
2014-01-29,10.055,10.055,10.0,10.02,27278.0
2014-01-30,10.05,10.085,10.025,10.08,13709.0
2014-01-31,10.02,10.095,10.005,10.085,32659.0
2014-02-03,10.09,10.09,9.93,9.93,80888.0
2014-02-04,9.94,9.955,9.925,9.95,47725.0
2014-02-05,9.96,9.995,9.935,9.985,36695.0
2014-02-06,10.025,10.145,10.015,10.145,41879.0
2014-02-07,10.145,10.155,10.1,10.155,15465.0
2014-02-10,10.175,10.175,10.115,10.125,54506.0
2014-02-11,10.13,10.2,10.125,10.175,50831.0
2014-02-12,10.18,10.225,10.175,10.205,39355.0
2014-02-13,10.2,10.25,10.175,10.24,58934.0
2014-02-14,10.25,10.295,10.21,10.275,37941.0
2014-02-18,10.295,10.295,10.255,10.255,45807.0
2014-02-19,10.275,10.3,10.255,10.275,21619.0
2014-02-20,10.235,10.255,10.22,10.245,33901.0
2014-02-21,10.24,10.295,10.24,10.275,29093.0
2014-02-24,10.25,10.305,10.25,10.27,22710.0
2014-02-25,10.28,10.295,10.26,10.28,27606.0
2014-02-26,10.295,10.31,10.27,10.27,31115.0
2014-02-27,10.28,10.31,10.28,10.31,14569.0
2014-02-28,10.29,10.345,10.29,10.33,32268.0
2014-03-03,10.27,10.34,10.27,10.3,31229.0
2014-03-04,10.325,10.385,10.325,10.375,60029.0
2014-03-05,10.375,10.41,10.36,10.395,22319.0
2014-03-06,10.395,10.405,10.38,10.39,16774.0
2014-03-07,10.395,10.41,10.375,10.39,25152.0
2014-03-10,10.39,10.405,10.375,10.385,25553.0
2014-03-11,10.395,10.41,10.365,10.38,53616.0
2014-03-12,10.315,10.385,10.315,10.375,10053.0
2014-03-13,10.38,10.405,10.34,10.35,77190.0
2014-03-14,10.345,10.38,10.34,10.35,23100.0
2014-03-17,10.36,10.39,10.355,10.375,19067.0
2014-03-18,10.385,10.47,10.375,10.465,26967.0
2014-03-19,10.47,10.54,10.45,10.47,24223.0
2014-03-20,10.47,10.495,10.45,10.475,10686.0
2014-03-21,10.475,10.525,10.475,10.5,13583.0
2014-03-24,10.525,10.535,10.48,10.515,87533.0
2014-03-25,10.54,10.555,10.515,10.53,46719.0
2014-03-26,10.56,10.58,10.53,10.53,34280.0
2014-03-27,10.54,10.555,10.525,10.55,25899.0
2014-03-28,10.565,10.615,10.565,10.59,47179.0
2014-03-31,10.625,10.675,10.62,10.66,80408.0
2014-04-01,10.67,10.685,10.65,10.675,26561.0
2014-04-02,10.67,10.71,10.66,10.71,29801.0
2014-04-03,10.705,10.705,10.655,10.67,29521.0
2014-04-04,10.7,10.715,10.66,10.685,27982.0
2014-04-07,10.66,10.67,10.625,10.625,36292.0
2014-04-08,10.62,10.685,10.615,10.675,11469.0
2014-04-09,10.685,10.715,10.675,10.705,82752.0
2014-04-10,10.7,10.74,10.645,10.675,16308.0
2014-04-11,10.65,10.655,10.62,10.645,12368.0
2014-04-14,10.66,10.705,10.625,10.66,14044.0
2014-04-15,10.65,10.715,10.65,10.685,69087.0
2014-04-16,10.72,10.8,10.72,10.8,15450.0
2014-04-17,10.8,10.865,10.78,10.855,50195.0
2014-04-21,10.865,10.885,10.85,10.85,18834.0
2014-04-22,10.85,10.85,10.82,10.84,26539.0
2014-04-23,10.84,10.86,10.825,10.83,24645.0
2014-04-24,10.835,10.855,10.82,10.83,60436.0
2014-04-25,10.815,10.815,10.755,10.795,29340.0
2014-04-28,10.815,10.825,10.74,10.785,22849.0
2014-04-29,10.77,10.845,10.77,10.825,41141.0
2014-04-30,10.82,10.89,10.815,10.885,8165.0
2014-05-01,10.88,10.895,10.855,10.865,13462.0
2014-05-02,10.89,10.91,10.875,10.895,9643.0
2014-05-05,10.895,10.92,10.875,10.905,26541.0
2014-05-06,10.89,10.89,10.845,10.855,17667.0
2014-05-07,10.89,10.905,10.865,10.895,25108.0
2014-05-08,10.895,10.915,10.835,10.855,42331.0
2014-05-09,10.875,10.875,10.805,10.835,16137.0
2014-05-12,10.86,10.915,10.85,10.915,15844.0
2014-05-13,10.92,10.945,10.91,10.945,18256.0
2014-05-14,10.95,10.975,10.935,10.97,33340.0
2014-05-15,10.95,10.965,10.88,10.905,24534.0
2014-05-16,10.915,10.915,10.85,10.875,25509.0
2014-05-20,10.88,10.885,10.83,10.85,46729.0
2014-05-21,10.85,10.935,10.85,10.92,12743.0
2014-05-22,10.94,11.015,10.925,10.98,18108.0
2014-05-23,11.0,11.01,10.985,11.005,75293.0
2014-05-26,11.025,11.035,11.01,11.025,87455.0
2014-05-27,11.035,11.035,10.98,11.0,19978.0
2014-05-28,11.01,11.01,10.96,10.97,29258.0
2014-05-29,10.995,10.995,10.92,10.94,15407.0
2014-05-30,10.92,10.97,10.92,10.97,23201.0
2014-06-02,10.965,11.02,10.95,11.02,32359.0
2014-06-03,11.025,11.055,11.005,11.035,15424.0
2014-06-04,11.035,11.08,11.01,11.08,22460.0
2014-06-05,11.09,11.095,11.055,11.08,39878.0
2014-06-06,11.08,11.12,11.08,11.095,13439.0
2014-06-09,11.105,11.14,11.095,11.125,20851.0
2014-06-10,11.12,11.15,11.105,11.15,41383.0
2014-06-11,11.135,11.14,11.095,11.12,61688.0
2014-06-12,11.115,11.12,11.095,11.105,8012.0
2014-06-13,11.135,11.195,11.135,11.195,16163.0
2014-06-16,11.2,11.26,11.185,11.255,45283.0
2014-06-17,11.25,11.28,11.23,11.265,8120.0
2014-06-18,11.27,11.29,11.26,11.28,22252.0
2014-06-19,11.28,11.28,11.23,11.24,37262.0
2014-06-20,11.25,11.25,11.21,11.225,23283.0
2014-06-23,11.215,11.215,11.17,11.195,26489.0
2014-06-24,11.18,11.195,11.09,11.105,37151.0
2014-06-25,11.09,11.13,11.08,11.11,26217.0
2014-06-26,11.11,11.145,11.085,11.14,20617.0
2014-06-27,11.14,11.165,11.14,11.16,8350.0
2014-06-30,11.19,11.235,11.19,11.235,30519.0
2014-07-02,11.23,11.275,11.23,11.27,83359.0
2014-07-03,11.28,11.305,11.25,11.27,49355.0
2014-07-04,11.27,11.28,11.255,11.27,16158.0
2014-07-07,11.26,11.26,11.175,11.22,29547.0
2014-07-08,11.2,11.2,11.115,11.165,286301.0
2014-07-09,11.175,11.205,11.165,11.2,18766.0
2014-07-10,11.14,11.175,11.12,11.17,29689.0
2014-07-11,11.17,11.17,11.11,11.13,42938.0
2014-07-14,11.15,11.19,11.145,11.16,17514.0
2014-07-15,11.165,11.17,11.11,11.145,39667.0
2014-07-16,11.16,11.235,11.16,11.23,16489.0
2014-07-17,11.23,11.25,11.185,11.19,27528.0
2014-07-18,11.19,11.26,11.175,11.245,15751.0
2014-07-21,11.23,11.23,11.195,11.215,29768.0
2014-07-22,11.23,11.3,11.225,11.29,21930.0
2014-07-23,11.305,11.345,11.285,11.335,9218.0
2014-07-24,11.37,11.385,11.35,11.365,13660.0
2014-07-25,11.365,11.405,11.35,11.365,14377.0
2014-07-28,11.345,11.36,11.315,11.355,19419.0
2014-07-29,11.355,11.4,11.355,11.365,11732.0
2014-07-30,11.41,11.43,11.38,11.41,24113.0
2014-07-31,11.39,11.39,11.255,11.285,38791.0
2014-08-01,11.27,11.285,11.145,11.2,31589.0
2014-08-05,11.215,11.25,11.17,11.195,24710.0
2014-08-06,11.17,11.23,11.155,11.225,10940.0
2014-08-07,11.27,11.27,11.165,11.165,108066.0
2014-08-08,11.2,11.255,11.17,11.255,12235.0
2014-08-11,11.27,11.335,11.26,11.295,18943.0
2014-08-12,11.285,11.335,11.275,11.31,17220.0
2014-08-13,11.335,11.335,11.28,11.3,23922.0
2014-08-14,11.31,11.33,11.3,11.305,9280.0
2014-08-15,11.34,11.355,11.28,11.355,54129.0
2014-08-18,11.38,11.4,11.37,11.38,17588.0
2014-08-19,11.39,11.465,11.385,11.455,18061.0
2014-08-20,11.445,11.51,11.42,11.505,8811.0
2014-08-21,11.51,11.54,11.5,11.535,39610.0
2014-08-22,11.525,11.54,11.495,11.51,18089.0
2014-08-25,11.515,11.57,11.51,11.56,8364.0
2014-08-26,11.55,11.585,11.535,11.555,27648.0
2014-08-27,11.555,11.585,11.55,11.55,18693.0
2014-08-28,11.55,11.56,11.535,11.545,12782.0
2014-08-29,11.565,11.58,11.52,11.575,18726.0
2014-09-02,11.575,11.6,11.555,11.585,11883.0
2014-09-03,11.6,11.635,11.59,11.635,12170.0
2014-09-04,11.63,11.655,11.585,11.62,16886.0
2014-09-05,11.6,11.61,11.545,11.565,11924.0
2014-09-08,11.55,11.555,11.48,11.49,53456.0
2014-09-09,11.495,11.535,11.465,11.52,13366.0
2014-09-10,11.51,11.51,11.46,11.48,25026.0
2014-09-11,11.46,11.52,11.46,11.505,11644.0
2014-09-12,11.51,11.545,11.49,11.5,26715.0
2014-09-15,11.495,11.495,11.445,11.49,21853.0
2014-09-16,11.47,11.5,11.46,11.47,21063.0
2014-09-17,11.47,11.475,11.38,11.41,26537.0
2014-09-18,11.42,11.445,11.405,11.435,19917.0
2014-09-19,11.435,11.445,11.31,11.35,49689.0
2014-09-22,11.335,11.335,11.22,11.225,74274.0
2014-09-23,11.195,11.24,11.17,11.195,31500.0
2014-09-24,11.185,11.22,11.09,11.21,28338.0
2014-09-25,11.205,11.205,11.015,11.035,47509.0
2014-09-26,11.04,11.16,10.985,11.13,27583.0
2014-09-29,11.08,11.15,11.02,11.14,28023.0
2014-09-30,11.13,11.165,11.075,11.14,37306.0
2014-10-01,11.14,11.14,10.995,11.03,35882.0
2014-10-02,11.005,11.005,10.835,10.97,69773.0
2014-10-03,11.015,11.075,11.005,11.045,29720.0
2014-10-06,11.075,11.125,11.02,11.05,28921.0
2014-10-07,11.025,11.07,10.96,10.97,37655.0
2014-10-08,10.95,10.965,10.825,10.915,29317.0
2014-10-09,10.92,10.92,10.755,10.775,62441.0
2014-10-10,10.74,10.775,10.64,10.67,65389.0
2014-10-14,10.575,10.595,10.475,10.48,151330.0
2014-10-15,10.34,10.385,10.21,10.37,112506.0
2014-10-16,10.225,10.59,10.21,10.525,94099.0
2014-10-17,10.665,10.72,10.635,10.665,65783.0
2014-10-20,10.69,10.745,10.615,10.725,52622.0
2014-10-21,10.805,10.875,10.75,10.855,53069.0
2014-10-22,10.905,10.905,10.7,10.705,87294.0
2014-10-23,10.755,10.835,10.75,10.8,25290.0
2014-10-24,10.805,10.835,10.75,10.825,45361.0
2014-10-27,10.805,10.805,10.7,10.75,65981.0
2014-10-28,10.775,10.875,10.765,10.86,29180.0
2014-10-29,10.905,10.915,10.82,10.855,26119.0
2014-10-30,10.855,10.86,10.79,10.82,45406.0
2014-10-31,10.885,10.925,10.86,10.905,52338.0
2014-11-03,10.93,10.94,10.87,10.88,32551.0
2014-11-04,10.855,10.86,10.725,10.75,95137.0
2014-11-05,10.795,10.91,10.78,10.905,32695.0
2014-11-06,10.93,10.935,10.83,10.88,16635.0
2014-11-07,10.905,11.03,10.905,10.995,16778.0
2014-11-10,11.06,11.06,10.985,10.99,34806.0
2014-11-11,11.015,11.03,10.985,11.03,38522.0
2014-11-12,11.02,11.07,10.99,11.06,28148.0
2014-11-13,11.1,11.1,10.995,11.03,28940.0
2014-11-14,11.045,11.045,10.985,11.03,19305.0
2014-11-17,11.03,11.115,11.03,11.1,27059.0
2014-11-18,11.1,11.13,11.09,11.13,35693.0
2014-11-19,11.165,11.175,11.12,11.17,14625.0
2014-11-20,11.145,11.23,11.145,11.23,11962.0
2014-11-21,11.3,11.31,11.24,11.26,32909.0
2014-11-24,11.26,11.27,11.125,11.14,24461.0
2014-11-25,11.17,11.18,11.145,11.17,15130.0
2014-11-26,11.165,11.165,11.12,11.14,16051.0
2014-11-27,11.135,11.14,10.965,10.975,26456.0
2014-11-28,10.96,10.98,10.91,10.915,17488.0
2014-12-01,10.835,10.87,10.66,10.675,46931.0
2014-12-02,10.665,10.765,10.655,10.735,55016.0
2014-12-03,10.735,10.83,10.735,10.83,19964.0
2014-12-04,10.815,10.815,10.635,10.635,36639.0
2014-12-05,10.655,10.67,10.61,10.615,13945.0
2014-12-08,10.595,10.595,10.3,10.395,96132.0
2014-12-09,10.275,10.345,10.26,10.345,52804.0
2014-12-10,10.3,10.3,10.025,10.075,49257.0
2014-12-11,10.035,10.25,10.035,10.165,33199.0
2014-12-12,10.08,10.105,9.955,10.02,37400.0
2014-12-15,10.045,10.11,9.99,10.03,53407.0
2014-12-16,10.005,10.275,10.005,10.19,24562.0
2014-12-17,10.205,10.46,10.18,10.425,41115.0
2014-12-18,10.61,10.61,10.45,10.525,57703.0
2014-12-19,10.59,10.665,10.53,10.66,20978.0
2014-12-22,10.67,10.675,10.59,10.62,25474.0
2014-12-23,10.69,10.835,10.67,10.83,82308.0
2014-12-24,10.825,10.85,10.77,10.83,7385.0
2014-12-29,10.85,10.93,10.83,10.855,25935.0
2014-12-30,10.845,10.87,10.81,10.825,17305.0
2014-12-31,10.815,10.84,10.785,10.84,12135.0
2015-01-02,10.825,10.9,10.825,10.9,30609.0
2015-01-05,10.84,10.84,10.605,10.615,27389.0
2015-01-06,10.605,10.605,10.42,10.475,162169.0
2015-01-07,10.54,10.605,10.46,10.49,42118.0
2015-01-08,10.54,10.63,10.54,10.575,32428.0
2015-01-09,10.61,10.61,10.485,10.525,36384.0
2015-01-12,10.485,10.485,10.3,10.33,42913.0
2015-01-13,10.355,10.455,10.28,10.355,33007.0
2015-01-14,10.225,10.305,10.155,10.305,81038.0
2015-01-15,10.345,10.35,10.245,10.26,50299.0
2015-01-16,10.26,10.435,10.25,10.41,20657.0
2015-01-19,10.41,10.435,10.375,10.42,32318.0
2015-01-20,10.455,10.47,10.37,10.385,23558.0
2015-01-21,10.38,10.58,10.35,10.54,75297.0
2015-01-22,10.56,10.69,10.56,10.67,33467.0
2015-01-23,10.665,10.795,10.66,10.76,55062.0
2015-01-26,10.75,10.765,10.695,10.74,84496.0
2015-01-27,10.665,10.735,10.63,10.71,825156.0
2015-01-28,10.74,10.75,10.58,10.605,31827.0
2015-01-29,10.595,10.655,10.43,10.565,71013.0
2015-01-30,10.5,10.69,10.5,10.605,29993.0
2015-02-02,10.66,10.795,10.62,10.77,31645.0
2015-02-03,10.835,11.0,10.825,10.945,69269.0
2015-02-04,10.88,10.895,10.815,10.825,537739.0
2015-02-05,10.89,10.98,10.87,10.9,51968.0
2015-02-06,10.93,10.95,10.835,10.85,29261.0
2015-02-09,10.875,10.945,10.85,10.905,17351.0
2015-02-10,10.905,10.905,10.785,10.88,22604.0
2015-02-11,10.855,10.925,10.855,10.905,19129.0
2015-02-12,10.955,11.005,10.895,10.995,43508.0
2015-02-13,11.06,11.1,11.03,11.03,51059.0
2015-02-17,11.025,11.1,10.99,11.06,101182.0
2015-02-18,11.035,11.075,11.0,11.005,41824.0
2015-02-19,10.965,11.0,10.905,10.97,26557.0
2015-02-20,10.975,11.0,10.925,10.97,29544.0
2015-02-23,10.93,10.93,10.855,10.915,20524.0
2015-02-24,10.93,10.975,10.89,10.915,26029.0
2015-02-25,10.93,10.97,10.88,10.965,88898.0
2015-02-26,10.97,10.98,10.94,10.94,37865.0
2015-02-27,10.9,10.99,10.9,10.955,30761.0
2015-03-02,10.965,10.995,10.93,10.98,25698.0
2015-03-03,10.99,10.99,10.895,10.93,16479.0
2015-03-04,10.905,10.92,10.84,10.88,21536.0
2015-03-05,10.895,10.915,10.845,10.845,40851.0
2015-03-06,10.8,10.87,10.715,10.745,44267.0
2015-03-09,10.745,10.765,10.67,10.685,33900.0
2015-03-10,10.625,10.625,10.515,10.52,34359.0
2015-03-11,10.545,10.6,10.52,10.575,39133.0
2015-03-12,10.6,10.645,10.57,10.615,23710.0
2015-03-13,10.61,10.61,10.53,10.565,22661.0
2015-03-16,10.59,10.695,10.575,10.665,15957.0
2015-03-17,10.64,10.745,10.575,10.725,17830.0
2015-03-18,10.695,10.8,10.665,10.77,25479.0
2015-03-19,10.76,10.76,10.65,10.66,14442.0
2015-03-20,10.71,10.76,10.71,10.725,23199.0
2015-03-23,10.74,10.82,10.74,10.79,35615.0
2015-03-24,10.77,10.9,10.76,10.88,18353.0
2015-03-25,10.915,10.93,10.805,10.805,25302.0
2015-03-26,10.82,10.85,10.725,10.76,23753.0
2015-03-27,10.745,10.745,10.65,10.7,27394.0
2015-03-30,10.7,10.8,10.7,10.75,20971.0
2015-03-31,10.665,10.76,10.645,10.72,29898.0
2015-04-01,10.715,10.725,10.665,10.68,22621.0
2015-04-02,10.675,10.77,10.675,10.765,10360.0
2015-04-06,10.745,10.88,10.745,10.87,19600.0
2015-04-07,10.845,10.94,10.845,10.9,48059.0
2015-04-08,10.89,10.94,10.865,10.88,26017.0
2015-04-09,10.89,10.955,10.87,10.94,73172.0
2015-04-10,10.97,10.975,10.925,10.955,10872.0
2015-04-13,10.97,10.99,10.945,10.945,52073.0
2015-04-14,10.94,10.975,10.94,10.955,69702.0
2015-04-15,11.015,11.08,10.99,11.04,36556.0
2015-04-16,11.015,11.04,10.955,11.02,41634.0
2015-04-17,11.0,11.015,10.965,11.015,20885.0
2015-04-20,11.02,11.1,11.015,11.03,34758.0
2015-04-21,11.045,11.045,10.97,10.98,16000.0
2015-04-22,10.99,10.995,10.93,10.98,19701.0
2015-04-23,10.98,11.065,10.955,11.05,25037.0
2015-04-24,11.065,11.09,11.045,11.07,22526.0
2015-04-27,11.115,11.115,11.025,11.045,27397.0
2015-04-28,11.03,11.05,11.0,11.03,15574.0
2015-04-29,10.995,11.04,10.975,11.04,16337.0
2015-04-30,11.015,11.015,10.925,10.965,25778.0
2015-05-01,10.97,11.045,10.955,11.005,12378.0
2015-05-04,11.015,11.065,11.015,11.03,27211.0
2015-05-05,11.065,11.075,10.905,10.925,22618.0
2015-05-06,10.92,10.925,10.8,10.865,55085.0
2015-05-07,10.875,10.895,10.795,10.845,13372.0
2015-05-08,10.93,10.965,10.89,10.955,23711.0
2015-05-11,10.97,10.99,10.88,10.905,41088.0
2015-05-12,10.88,10.88,10.83,10.84,27107.0
2015-05-13,10.865,10.88,10.8,10.8,27905.0
2015-05-14,10.83,10.845,10.815,10.825,18198.0
2015-05-15,10.825,10.895,10.8,10.89,31181.0
2015-05-19,10.875,10.89,10.84,10.855,14497.0
2015-05-20,10.875,10.9,10.82,10.845,30919.0
2015-05-21,10.85,10.95,10.85,10.94,29525.0
2015-05-22,10.93,10.93,10.895,10.915,14129.0
2015-05-25,10.92,10.925,10.89,10.895,60460.0
2015-05-26,10.89,10.9,10.75,10.785,61963.0
2015-05-27,10.785,10.83,10.775,10.815,40863.0
2015-05-28,10.8,10.83,10.77,10.815,9514.0
2015-05-29,10.815,10.815,10.725,10.78,27890.0
2015-06-01,10.8,10.8,10.745,10.775,27250.0
2015-06-02,10.78,10.875,10.78,10.83,15775.0
2015-06-03,10.83,10.865,10.825,10.825,22164.0
2015-06-04,10.795,10.795,10.68,10.695,46920.0
2015-06-05,10.685,10.73,10.65,10.655,23458.0
2015-06-08,10.65,10.65,10.485,10.51,46031.0
2015-06-09,10.505,10.585,10.5,10.585,12116.0
2015-06-10,10.625,10.685,10.605,10.635,13063.0
2015-06-11,10.655,10.655,10.58,10.58,14897.0
2015-06-12,10.56,10.56,10.51,10.54,15503.0
2015-06-15,10.5,10.565,10.48,10.53,15407.0
2015-06-16,10.53,10.535,10.505,10.535,15291.0
2015-06-17,10.535,10.565,10.475,10.5,25781.0
2015-06-18,10.5,10.525,10.46,10.505,17478.0
2015-06-19,10.435,10.49,10.41,10.41,20868.0
2015-06-22,10.44,10.585,10.44,10.565,20075.0
2015-06-23,10.595,10.655,10.595,10.65,9668.0
2015-06-24,10.65,10.725,10.63,10.705,26272.0
2015-06-25,10.7,10.73,10.695,10.695,8674.0
2015-06-26,10.685,10.695,10.615,10.615,9941.0
2015-06-29,10.515,10.535,10.415,10.415,20712.0
2015-06-30,10.46,10.48,10.42,10.445,13601.0
2015-07-02,10.455,10.515,10.445,10.51,15793.0
2015-07-03,10.51,10.535,10.48,10.505,11562.0
2015-07-06,10.435,10.465,10.395,10.42,30880.0
2015-07-07,10.43,10.485,10.325,10.485,28281.0
2015-07-08,10.43,10.455,10.335,10.35,26324.0
2015-07-09,10.405,10.43,10.235,10.24,38716.0
2015-07-10,10.31,10.315,10.27,10.315,42816.0
2015-07-13,10.345,10.385,10.335,10.36,47791.0
2015-07-14,10.34,10.405,10.325,10.395,13725.0
2015-07-15,10.39,10.44,10.35,10.395,28064.0
2015-07-16,10.445,10.465,10.41,10.455,13978.0
2015-07-17,10.455,10.465,10.395,10.435,69468.0
2015-07-20,10.44,10.44,10.295,10.295,22250.0
2015-07-21,10.31,10.335,10.245,10.25,13022.0
2015-07-22,10.22,10.24,10.13,10.175,21247.0
2015-07-23,10.17,10.19,10.085,10.095,37003.0
2015-07-24,10.115,10.13,10.03,10.035,28563.0
2015-07-27,9.995,10.0,9.885,9.91,29254.0
2015-07-28,9.91,9.995,9.865,9.97,16222.0
2015-07-29,9.985,10.12,9.985,10.12,34003.0
2015-07-30,10.12,10.195,10.095,10.19,24921.0
2015-07-31,10.22,10.265,10.21,10.24,9749.0
2015-08-04,10.21,10.26,10.195,10.225,19198.0
2015-08-05,10.26,10.33,10.21,10.22,12276.0
2015-08-06,10.2,10.22,10.145,10.16,12096.0
2015-08-07,10.14,10.19,10.07,10.075,34830.0
2015-08-10,10.105,10.2,10.08,10.195,24294.0
2015-08-11,10.125,10.165,10.075,10.165,27959.0
2015-08-12,10.14,10.17,10.07,10.165,71392.0
2015-08-13,10.17,10.17,10.09,10.095,14513.0
2015-08-14,10.08,10.125,10.07,10.105,38396.0
2015-08-17,10.075,10.09,10.035,10.065,26222.0
2015-08-18,10.075,10.075,10.02,10.045,35127.0
2015-08-19,10.02,10.03,9.885,9.915,37752.0
2015-08-20,9.83,9.845,9.715,9.72,119123.0
2015-08-21,9.625,9.71,9.545,9.555,75925.0
2015-08-24,9.43,9.44,9.03,9.245,128907.0
2015-08-25,9.495,9.5,9.34,9.375,39672.0
2015-08-26,9.485,9.54,9.31,9.54,134294.0
2015-08-27,9.665,9.895,9.64,9.79,50375.0
2015-08-28,9.805,9.915,9.805,9.905,14314.0
2015-08-31,9.895,9.985,9.8,9.985,41574.0
2015-09-01,9.785,9.82,9.665,9.68,29256.0
2015-09-02,9.755,9.785,9.635,9.665,13559.0
2015-09-03,9.72,9.82,9.72,9.775,24240.0
2015-09-04,9.69,9.735,9.67,9.705,31905.0
2015-09-08,9.805,9.82,9.76,9.765,28430.0
2015-09-09,9.82,9.87,9.695,9.705,26900.0
2015-09-10,9.685,9.775,9.685,9.74,31707.0
2015-09-11,9.695,9.695,9.62,9.635,56597.0
2015-09-14,9.64,9.66,9.57,9.57,35435.0
2015-09-15,9.57,9.65,9.57,9.635,52607.0
2015-09-16,9.68,9.845,9.68,9.83,55404.0
2015-09-17,9.835,9.875,9.805,9.875,22100.0
2015-09-18,9.735,9.775,9.735,9.75,18652.0
2015-09-21,9.79,9.895,9.79,9.89,23230.0
2015-09-22,9.78,9.785,9.72,9.755,14933.0
2015-09-23,9.78,9.78,9.685,9.685,27097.0
2015-09-24,9.64,9.64,9.58,9.6,107770.0
2015-09-25,9.69,9.705,9.635,9.645,8612.0
2015-09-28,9.635,9.635,9.495,9.5,46371.0
2015-09-29,9.505,9.545,9.48,9.495,22068.0
2015-09-30,9.55,9.595,9.53,9.57,18909.0
2015-10-01,9.68,9.68,9.54,9.575,14772.0
2015-10-02,9.51,9.66,9.485,9.66,18947.0
2015-10-05,9.75,9.915,9.75,9.895,29199.0
2015-10-06,9.9,10.005,9.9,9.98,22736.0
2015-10-07,10.04,10.175,10.04,10.12,54850.0
2015-10-08,10.12,10.21,10.12,10.21,31973.0
2015-10-09,10.285,10.285,10.18,10.21,29968.0
2015-10-13,10.155,10.18,10.13,10.145,55048.0
2015-10-14,10.125,10.175,10.075,10.075,27619.0
2015-10-15,10.095,10.11,10.025,10.06,25443.0
2015-10-16,10.095,10.11,10.05,10.08,22632.0
2015-10-19,10.035,10.05,10.01,10.035,9937.0
2015-10-20,10.04,10.155,10.04,10.11,35222.0
2015-10-21,10.15,10.15,10.085,10.085,29829.0
2015-10-22,10.14,10.245,10.14,10.225,26716.0
2015-10-23,10.295,10.295,10.22,10.225,44269.0
2015-10-26,10.255,10.255,10.12,10.12,51567.0
2015-10-27,10.095,10.1,9.985,10.01,24378.0
2015-10-28,10.04,10.14,10.035,10.105,14439.0
2015-10-29,10.12,10.12,10.06,10.11,14886.0
2015-10-30,10.11,10.11,9.98,9.995,17534.0
2015-11-02,9.99,10.035,9.97,10.035,20336.0
2015-11-03,10.035,10.125,10.02,10.11,12422.0
2015-11-04,10.165,10.17,10.08,10.08,15332.0
2015-11-05,10.08,10.105,10.03,10.055,28734.0
2015-11-06,10.035,10.04,9.96,9.985,28201.0
2015-11-09,10.01,10.03,9.935,9.96,42788.0
2015-11-10,9.945,9.96,9.905,9.94,29619.0
2015-11-11,9.96,9.96,9.87,9.88,20406.0
2015-11-12,9.81,9.83,9.73,9.735,73675.0
2015-11-13,9.7,9.72,9.63,9.655,68559.0
2015-11-16,9.64,9.845,9.64,9.845,29604.0
2015-11-17,9.86,9.88,9.78,9.805,41423.0
2015-11-18,9.855,9.88,9.835,9.855,18113.0
2015-11-19,9.835,9.875,9.835,9.85,15298.0
2015-11-20,9.895,9.895,9.785,9.785,18590.0
2015-11-23,9.775,9.83,9.76,9.76,16920.0
2015-11-24,9.745,9.8,9.725,9.775,48659.0
2015-11-25,9.775,9.81,9.755,9.765,52516.0
2015-11-26,9.8,9.805,9.78,9.785,20958.0
2015-11-27,9.78,9.79,9.775,9.78,12162.0
2015-11-30,9.8,9.85,9.8,9.85,47867.0
2015-12-01,9.85,9.935,9.845,9.935,26899.0
2015-12-02,9.92,9.935,9.82,9.82,33763.0
2015-12-03,9.855,9.855,9.7,9.71,64576.0
2015-12-04,9.69,9.71,9.65,9.67,42724.0
2015-12-07,9.645,9.645,9.43,9.45,66456.0
2015-12-08,9.365,9.42,9.32,9.34,59680.0
2015-12-09,9.355,9.445,9.275,9.305,76750.0
2015-12-10,9.29,9.405,9.275,9.36,46475.0
2015-12-11,9.295,9.295,9.18,9.185,56866.0
2015-12-14,9.17,9.2,9.06,9.115,67979.0
2015-12-15,9.135,9.27,9.135,9.26,71695.0
2015-12-16,9.285,9.45,9.285,9.445,41096.0
2015-12-17,9.395,9.41,9.295,9.35,32764.0
2015-12-18,9.29,9.36,9.29,9.35,160364.0
2015-12-21,9.4,9.41,9.295,9.315,293246.0
2015-12-22,9.335,9.36,9.265,9.355,232643.0
2015-12-23,9.4,9.52,9.4,9.52,44161.0
2015-12-24,9.54,9.565,9.51,9.545,28470.0
2015-12-29,9.575,9.61,9.52,9.555,248116.0
2015-12-30,9.545,9.565,9.465,9.47,72603.0
2015-12-31,9.44,9.44,9.38,9.39,27537.0
2016-01-04,9.345,9.36,9.23,9.36,54991.0
2016-01-05,9.36,9.365,9.285,9.34,23330.0
2016-01-06,9.285,9.285,9.18,9.185,53443.0
2016-01-07,9.095,9.1,8.955,8.96,82439.0
2016-01-08,9.01,9.065,8.96,9.01,57751.0
2016-01-11,9.035,9.035,8.9,8.98,82613.0
2016-01-12,9.035,9.075,8.87,9.005,47748.0
2016-01-13,9.08,9.1,8.87,8.87,78546.0
2016-01-14,8.875,9.045,8.81,9.03,36555.0
2016-01-15,8.83,8.87,8.78,8.85,31289.0
2016-01-18,8.81,8.815,8.715,8.725,59298.0
2016-01-19,8.815,8.915,8.765,8.845,28827.0
2016-01-20,8.675,8.765,8.5,8.72,385974.0
2016-01-21,8.72,8.93,8.7,8.93,45613.0
2016-01-22,9.09,9.185,9.075,9.155,40014.0
2016-01-25,9.15,9.165,8.9,8.91,36178.0
2016-01-26,8.95,9.065,8.95,9.03,49427.0
2016-01-27,8.995,9.175,8.985,9.075,18463.0
2016-01-28,9.175,9.32,9.165,9.32,41431.0
2016-01-29,9.385,9.445,9.325,9.425,45742.0
2016-02-01,9.41,9.41,9.26,9.335,36515.0
2016-02-02,9.23,9.23,9.125,9.175,72898.0
2016-02-03,9.24,9.275,9.08,9.27,23797.0
2016-02-04,9.275,9.39,9.275,9.35,33608.0
2016-02-05,9.365,9.365,9.3,9.335,21438.0
2016-02-08,9.26,9.26,9.11,9.11,46397.0
2016-02-09,9.075,9.08,8.865,8.925,64361.0
2016-02-10,8.965,8.99,8.82,8.825,27933.0
2016-02-11,8.695,8.76,8.66,8.695,40308.0
2016-02-12,8.795,8.88,8.795,8.87,29769.0
2016-02-16,9.0,9.055,8.9,9.04,61787.0
2016-02-17,9.12,9.285,9.085,9.285,100139.0
2016-02-18,9.32,9.32,9.25,9.315,12759.0
2016-02-19,9.22,9.255,9.175,9.24,28335.0
2016-02-22,9.345,9.4,9.32,9.335,20498.0
2016-02-23,9.335,9.38,9.205,9.215,47474.0
2016-02-24,9.135,9.23,9.03,9.225,36436.0
2016-02-25,9.23,9.245,9.15,9.23,41194.0
2016-02-26,9.295,9.375,9.285,9.315,28068.0
2016-02-29,9.355,9.41,9.325,9.335,22573.0
2016-03-01,9.43,9.545,9.43,9.495,29314.0
2016-03-02,9.5,9.525,9.4,9.52,23469.0
2016-03-03,9.55,9.595,9.54,9.575,28332.0
2016-03-04,9.635,9.695,9.605,9.67,43099.0
2016-03-07,9.69,9.82,9.675,9.78,130489.0
2016-03-08,9.78,9.785,9.72,9.745,95661.0
2016-03-09,9.82,9.83,9.78,9.785,48129.0
2016-03-10,9.825,9.84,9.68,9.735,50785.0
2016-03-11,9.83,9.845,9.79,9.845,29720.0
2016-03-14,9.82,9.83,9.765,9.82,44582.0
2016-03-15,9.8,9.825,9.755,9.825,26820.0
2016-03-16,9.85,9.885,9.83,9.845,87029.0
2016-03-17,9.89,10.055,9.89,10.035,66303.0
2016-03-18,10.035,10.035,9.905,9.905,62986.0
2016-03-21,9.92,9.95,9.895,9.94,49185.0
2016-03-22,9.935,9.995,9.93,9.955,23998.0
2016-03-23,9.98,9.98,9.865,9.89,66512.0
2016-03-24,9.825,9.825,9.755,9.805,49719.0
2016-03-28,9.84,9.875,9.78,9.875,45207.0
2016-03-29,9.835,9.885,9.795,9.88,30478.0
2016-03-30,9.945,10.02,9.925,9.95,40000.0
2016-03-31,9.945,10.0,9.945,10.0,33660.0
2016-04-01,9.925,9.94,9.88,9.92,57226.0
2016-04-04,9.94,9.94,9.86,9.865,68671.0
2016-04-05,9.82,9.83,9.795,9.815,42303.0
2016-04-06,9.83,9.85,9.78,9.83,66773.0
2016-04-07,9.81,9.82,9.755,9.765,57755.0
2016-04-08,9.86,9.895,9.83,9.83,75743.0
2016-04-11,9.855,9.9,9.85,9.855,58872.0
2016-04-12,9.875,9.985,9.855,9.95,54689.0
2016-04-13,10.01,10.03,9.965,10.02,59769.0
2016-04-14,10.03,10.035,9.99,10.01,55921.0
2016-04-15,9.98,9.99,9.96,9.985,27353.0
2016-04-18,9.92,10.055,9.92,10.035,60752.0
2016-04-19,10.055,10.12,10.05,10.12,80300.0
2016-04-20,10.14,10.2,10.13,10.16,46662.0
2016-04-21,10.29,10.29,10.15,10.16,128157.0
2016-04-22,10.15,10.205,10.15,10.18,32365.0
2016-04-25,10.175,10.175,10.095,10.115,74492.0
2016-04-26,10.145,10.165,10.085,10.085,109074.0
2016-04-27,10.1,10.18,10.1,10.17,53188.0
2016-04-28,10.13,10.205,10.1,10.145,80756.0
2016-04-29,10.15,10.18,10.125,10.15,59288.0
2016-05-02,10.16,10.18,10.1,10.13,86633.0
2016-05-03,10.065,10.065,9.95,9.995,60274.0
2016-05-04,9.995,10.035,9.955,10.0,45741.0
2016-05-05,10.055,10.055,9.96,9.98,21760.0
2016-05-06,9.93,10.0,9.93,9.97,26765.0
2016-05-09,9.97,9.97,9.9,9.93,52400.0
2016-05-10,9.97,10.065,9.97,10.055,18953.0
2016-05-11,10.06,10.11,10.035,10.095,42441.0
2016-05-12,10.14,10.15,10.055,10.11,37163.0
2016-05-13,10.095,10.12,10.055,10.065,58446.0
2016-05-16,10.1,10.185,10.1,10.165,47216.0
2016-05-17,10.15,10.19,10.13,10.145,31073.0
2016-05-18,10.12,10.18,10.1,10.11,38398.0
2016-05-19,10.085,10.11,10.025,10.105,23458.0
2016-05-20,10.14,10.21,10.14,10.185,22633.0
2016-05-24,10.225,10.265,10.21,10.25,32567.0
2016-05-25,10.29,10.35,10.27,10.335,63710.0
2016-05-26,10.38,10.38,10.32,10.32,27939.0
2016-05-27,10.31,10.39,10.31,10.385,29544.0
2016-05-30,10.4,10.41,10.365,10.37,24236.0
2016-05-31,10.4,10.405,10.36,10.37,34123.0
2016-06-01,10.34,10.37,10.285,10.365,18606.0
2016-06-02,10.36,10.43,10.36,10.425,23808.0
2016-06-03,10.42,10.455,10.37,10.445,10971.0
2016-06-06,10.485,10.55,10.465,10.545,34510.0
2016-06-07,10.58,10.655,10.57,10.64,13210.0
2016-06-08,10.68,10.705,10.59,10.595,39237.0
2016-06-09,10.555,10.56,10.525,10.53,33434.0
2016-06-10,10.465,10.465,10.345,10.35,44395.0
2016-06-13,10.34,10.42,10.32,10.345,23914.0
2016-06-14,10.33,10.35,10.265,10.265,35826.0
2016-06-15,10.275,10.36,10.275,10.3,26280.0
2016-06-16,10.275,10.285,10.185,10.28,50948.0
2016-06-17,10.31,10.32,10.28,10.28,23065.0
2016-06-20,10.385,10.4,10.36,10.37,48683.0
2016-06-21,10.365,10.43,10.345,10.425,53641.0
2016-06-22,10.425,10.435,10.365,10.37,27857.0
2016-06-23,10.45,10.47,10.43,10.455,34333.0
2016-06-24,10.2,10.33,10.14,10.245,64006.0
2016-06-27,10.205,10.205,10.005,10.05,86080.0
2016-06-28,10.175,10.205,10.15,10.175,74813.0
2016-06-29,10.265,10.315,10.255,10.305,19170.0
2016-06-30,10.33,10.35,10.265,10.35,24422.0
2016-07-04,10.415,10.435,10.395,10.43,32107.0
2016-07-05,10.395,10.4,10.36,10.4,16130.0
2016-07-06,10.375,10.4,10.305,10.375,27823.0
2016-07-07,10.43,10.435,10.32,10.32,24594.0
2016-07-08,10.41,10.43,10.38,10.38,13304.0
2016-07-11,10.42,10.46,10.4,10.435,35707.0
2016-07-12,10.515,10.565,10.5,10.555,53439.0
2016-07-13,10.545,10.565,10.5,10.555,39767.0
2016-07-14,10.585,10.605,10.565,10.575,58391.0
2016-07-15,10.6,10.6,10.54,10.54,22491.0
2016-07-18,10.56,10.575,10.54,10.565,69863.0
2016-07-19,10.565,10.58,10.555,10.575,52290.0
2016-07-20,10.585,10.635,10.58,10.62,25940.0
2016-07-21,10.64,10.68,10.62,10.655,22515.0
2016-07-22,10.67,10.69,10.66,10.69,20448.0
2016-07-25,10.7,10.7,10.635,10.66,49409.0
2016-07-26,10.65,10.69,10.65,10.68,42418.0
2016-07-27,10.69,10.71,10.61,10.63,37168.0
2016-07-28,10.635,10.635,10.595,10.635,28200.0
2016-07-29,10.595,10.63,10.575,10.615,29776.0
2016-08-02,10.595,10.595,10.525,10.545,117835.0
2016-08-03,10.565,10.625,10.545,10.615,31718.0
2016-08-04,10.59,10.645,10.585,10.615,28796.0
2016-08-05,10.65,10.72,10.635,10.72,83548.0
2016-08-08,10.74,10.81,10.74,10.81,75151.0
2016-08-09,10.8,10.835,10.795,10.815,67987.0
2016-08-10,10.815,10.835,10.775,10.78,59988.0
2016-08-11,10.8,10.83,10.795,10.81,28754.0
2016-08-12,10.81,10.81,10.75,10.75,35184.0
2016-08-15,10.795,10.81,10.775,10.8,46656.0
2016-08-16,10.8,10.8,10.735,10.755,20701.0
2016-08-17,10.75,10.775,10.72,10.775,16825.0
2016-08-18,10.795,10.795,10.755,10.76,33257.0
2016-08-19,10.76,10.775,10.735,10.775,30459.0
2016-08-22,10.75,10.815,10.72,10.815,30889.0
2016-08-23,10.835,10.87,10.815,10.855,48849.0
2016-08-24,10.85,10.875,10.82,10.84,43309.0
2016-08-25,10.835,10.84,10.8,10.8,59631.0
2016-08-26,10.83,10.87,10.8,10.8,14098.0
2016-08-29,10.825,10.845,10.805,10.81,18213.0
2016-08-30,10.825,10.89,10.82,10.87,57855.0
2016-08-31,10.85,10.88,10.8,10.84,25069.0
2016-09-01,10.84,10.885,10.805,10.87,38999.0
2016-09-02,10.91,10.96,10.91,10.94,22332.0
2016-09-06,10.94,10.945,10.9,10.91,30577.0
2016-09-07,10.92,10.925,10.89,10.91,22687.0
2016-09-08,10.93,10.97,10.91,10.965,35579.0
2016-09-09,10.925,10.925,10.785,10.82,35111.0
2016-09-12,10.77,10.82,10.76,10.81,41004.0
2016-09-13,10.745,10.75,10.62,10.645,38601.0
2016-09-14,10.645,10.7,10.645,10.66,43384.0
2016-09-15,10.68,10.76,10.68,10.74,28386.0
2016-09-16,10.74,10.745,10.705,10.73,44841.0
2016-09-19,10.765,10.79,10.745,10.76,59229.0
2016-09-20,10.79,10.82,10.79,10.8,40255.0
2016-09-21,10.85,10.885,10.825,10.885,23380.0
2016-09-22,10.93,10.96,10.93,10.95,23670.0
2016-09-23,10.94,10.94,10.87,10.88,58109.0
2016-09-26,10.865,10.865,10.81,10.825,31984.0
2016-09-27,10.805,10.805,10.75,10.78,24821.0
2016-09-28,10.82,10.88,10.79,10.88,26769.0
2016-09-29,10.885,10.96,10.885,10.92,28865.0
2016-09-30,10.945,10.965,10.905,10.95,36110.0
2016-10-03,10.925,10.925,10.88,10.91,32020.0
2016-10-04,10.91,10.925,10.78,10.81,15031.0
2016-10-05,10.825,10.885,10.82,10.865,13497.0
2016-10-06,10.87,10.91,10.865,10.89,24610.0
2016-10-07,10.87,10.9,10.81,10.84,23824.0
2016-10-11,10.86,10.86,10.81,10.82,16956.0
2016-10-12,10.8,10.86,10.8,10.86,15843.0
2016-10-13,10.82,10.88,10.765,10.865,37910.0
2016-10-14,10.91,10.93,10.85,10.87,14703.0
2016-10-17,10.845,10.865,10.83,10.83,21299.0
2016-10-18,10.88,10.95,10.88,10.94,39462.0
2016-10-19,10.965,11.025,10.945,11.005,48121.0
2016-10-20,10.99,11.02,10.97,11.01,17739.0
2016-10-21,11.01,11.06,10.99,11.05,31651.0
2016-10-24,11.08,11.1,11.05,11.07,49927.0
2016-10-25,11.08,11.08,10.98,10.98,23964.0
2016-10-26,10.925,10.98,10.905,10.91,16777.0
2016-10-27,10.95,10.965,10.93,10.96,20177.0
2016-10-28,10.94,10.945,10.885,10.89,33019.0
2016-10-31,10.88,10.905,10.865,10.88,34309.0
2016-11-01,10.885,10.885,10.78,10.81,22834.0
2016-11-02,10.79,10.79,10.685,10.69,106469.0
2016-11-03,10.685,10.725,10.665,10.67,44651.0
2016-11-04,10.665,10.695,10.625,10.65,24788.0
2016-11-07,10.73,10.79,10.73,10.77,38590.0
2016-11-08,10.765,10.82,10.765,10.79,36569.0
2016-11-09,10.685,10.88,10.67,10.845,48465.0
2016-11-10,10.9,10.95,10.885,10.91,27619.0
2016-11-11,10.89,10.89,10.755,10.79,34376.0
2016-11-14,10.81,10.84,10.785,10.805,19276.0
2016-11-15,10.83,10.905,10.83,10.9,57140.0
2016-11-16,10.86,10.89,10.86,10.885,19005.0
2016-11-17,10.92,11.0,10.92,10.99,28989.0
2016-11-18,10.97,11.03,10.965,11.03,7898.0
2016-11-21,11.07,11.135,11.06,11.125,11663.0
2016-11-22,11.155,11.18,11.125,11.155,35256.0
2016-11-23,11.14,11.215,11.12,11.18,32429.0
2016-11-24,11.185,11.205,11.185,11.195,26854.0
2016-11-25,11.2,11.235,11.2,11.215,37151.0
2016-11-28,11.215,11.215,11.15,11.15,55661.0
2016-11-29,11.15,11.165,11.11,11.165,80082.0
2016-11-30,11.24,11.3,11.24,11.3,33880.0
2016-12-01,11.335,11.34,11.26,11.26,47677.0
2016-12-02,11.265,11.28,11.245,11.26,46868.0
2016-12-05,11.3,11.345,11.3,11.335,69323.0
2016-12-06,11.335,11.38,11.305,11.38,52818.0
2016-12-07,11.375,11.455,11.375,11.45,55424.0
2016-12-08,11.45,11.555,11.45,11.555,46147.0
2016-12-09,11.555,11.61,11.555,11.57,88207.0
2016-12-12,11.635,11.635,11.575,11.585,45254.0
2016-12-13,11.595,11.71,11.595,11.69,61293.0
2016-12-14,11.685,11.685,11.61,11.63,53231.0
2016-12-15,11.61,11.67,11.59,11.63,25387.0
2016-12-16,11.655,11.695,11.635,11.69,36015.0
2016-12-19,11.705,11.715,11.69,11.705,24525.0
2016-12-20,11.715,11.725,11.655,11.67,28855.0
2016-12-21,11.675,11.705,11.655,11.695,37867.0
2016-12-22,11.69,11.725,11.69,11.725,47265.0
2016-12-23,11.725,11.735,11.705,11.73,47733.0
2016-12-28,11.745,11.76,11.695,11.71,27740.0
2016-12-29,11.695,11.745,11.695,11.735,20888.0
2016-12-30,11.73,11.73,11.675,11.685,25601.0
2017-01-03,11.745,11.78,11.695,11.71,41216.0
2017-01-04,11.745,11.84,11.745,11.84,67896.0
2017-01-05,11.86,11.875,11.82,11.85,38424.0
2017-01-06,11.875,11.875,11.79,11.83,39771.0
2017-01-09,11.82,11.82,11.765,11.77,93730.0
2017-01-10,11.785,11.79,11.76,11.77,28572.0
2017-01-11,11.79,11.825,11.77,11.825,47715.0
2017-01-12,11.82,11.82,11.75,11.79,64412.0
2017-01-13,11.79,11.825,11.78,11.81,75929.0
2017-01-16,11.825,11.825,11.77,11.79,27303.0
2017-01-17,11.77,11.82,11.765,11.765,35330.0
2017-01-18,11.78,11.78,11.71,11.71,94819.0
2017-01-19,11.735,11.765,11.725,11.745,53764.0
2017-01-20,11.785,11.84,11.76,11.8,43558.0
2017-01-23,11.79,11.79,11.705,11.73,26637.0
2017-01-24,11.76,11.885,11.75,11.885,55725.0
2017-01-25,11.895,11.96,11.895,11.935,41948.0
2017-01-26,11.93,11.93,11.895,11.91,61595.0
2017-01-27,11.93,11.93,11.84,11.84,70237.0
2017-01-30,11.845,11.845,11.705,11.73,82862.0
2017-01-31,11.71,11.725,11.665,11.72,26004.0
2017-02-01,11.74,11.765,11.68,11.73,59842.0
2017-02-02,11.725,11.765,11.71,11.745,58645.0
2017-02-03,11.78,11.86,11.775,11.825,51885.0
2017-02-06,11.835,11.84,11.775,11.785,86542.0
2017-02-07,11.78,11.795,11.765,11.795,34856.0
2017-02-08,11.8,11.845,11.76,11.845,28884.0
2017-02-09,11.86,11.895,11.845,11.86,31437.0
2017-02-10,11.915,11.935,11.9,11.93,50198.0
2017-02-13,11.955,11.975,11.94,11.955,42244.0
2017-02-14,11.97,11.985,11.935,11.97,45117.0
2017-02-15,11.985,12.015,11.975,11.99,45498.0
2017-02-16,11.99,12.015,11.975,11.99,99116.0
2017-02-17,11.97,12.01,11.95,11.995,29174.0
2017-02-21,12.035,12.055,12.005,12.025,39470.0
2017-02-22,12.005,12.035,12.005,12.015,47987.0
2017-02-23,12.065,12.065,11.98,11.98,38979.0
2017-02-24,11.965,11.965,11.83,11.855,53616.0
2017-02-27,11.855,11.86,11.76,11.855,54984.0
2017-02-28,11.8,11.815,11.755,11.755,112935.0
2017-03-01,11.86,11.91,11.85,11.885,95073.0
2017-03-02,11.895,11.93,11.875,11.905,45187.0
2017-03-03,11.91,11.925,11.895,11.91,33457.0
2017-03-06,11.895,11.935,11.84,11.93,50341.0
2017-03-07,11.925,11.965,11.925,11.935,47869.0
2017-03-08,11.96,11.98,11.885,11.885,29535.0
2017-03-09,11.875,11.93,11.84,11.875,69700.0
2017-03-10,11.895,11.93,11.885,11.93,59343.0
2017-03-13,11.945,11.97,11.925,11.95,47110.0
2017-03-14,11.93,11.93,11.855,11.87,53543.0
2017-03-15,11.875,11.93,11.875,11.91,21089.0
2017-03-16,11.945,11.97,11.93,11.945,24299.0
2017-03-17,11.96,11.98,11.905,11.905,49029.0
2017-03-20,11.895,11.91,11.82,11.84,46001.0
2017-03-21,11.85,11.875,11.735,11.76,93560.0
2017-03-22,11.705,11.765,11.69,11.765,58071.0
2017-03-23,11.785,11.895,11.775,11.86,89964.0
2017-03-24,11.905,11.925,11.86,11.875,37162.0
2017-03-27,11.84,11.915,11.785,11.91,35314.0
2017-03-28,11.92,11.985,11.92,11.98,25517.0
2017-03-29,11.98,12.01,11.965,12.0,29215.0
2017-03-30,12.0,12.02,11.955,11.975,40388.0
2017-03-31,11.975,11.98,11.945,11.965,41158.0
2017-04-03,11.985,12.01,11.88,11.96,42233.0
2017-04-04,11.92,12.0,11.92,11.995,62369.0
2017-04-05,12.035,12.04,11.955,11.955,34734.0
2017-04-06,11.965,12.035,11.965,12.015,57504.0
2017-04-07,12.015,12.04,11.98,12.02,20827.0
2017-04-10,12.035,12.09,12.015,12.07,158089.0
2017-04-11,12.07,12.07,11.985,12.055,64378.0
2017-04-12,12.06,12.06,12.03,12.035,57021.0
2017-04-13,12.02,12.02,11.92,11.925,39523.0
2017-04-17,11.93,12.015,11.925,12.015,88540.0
2017-04-18,12.0,12.01,11.93,11.965,31088.0
2017-04-19,12.01,12.02,11.94,11.955,41971.0
2017-04-20,11.965,12.015,11.965,11.98,21104.0
2017-04-21,11.98,12.02,11.975,11.985,29036.0
2017-04-24,12.05,12.09,12.04,12.075,45912.0
2017-04-25,12.1,12.165,12.1,12.14,44162.0
2017-04-26,12.145,12.145,12.07,12.08,38637.0
2017-04-27,12.07,12.07,11.955,11.995,40508.0
2017-04-28,12.01,12.05,11.995,12.03,22535.0
2017-05-01,12.105,12.135,12.1,12.105,29849.0
2017-05-02,12.125,12.19,12.11,12.175,36228.0
2017-05-03,12.165,12.19,12.11,12.135,27601.0
2017-05-04,12.135,12.155,12.005,12.025,31004.0
2017-05-05,12.03,12.12,12.03,12.105,22689.0
2017-05-08,12.125,12.175,12.11,12.165,50147.0
2017-05-09,12.155,12.16,12.085,12.105,33596.0
2017-05-10,12.125,12.155,12.1,12.14,20765.0
2017-05-11,12.035,12.035,11.88,11.895,165130.0
2017-05-12,11.905,11.915,11.85,11.865,32249.0
2017-05-15,11.92,11.92,11.895,11.9,32516.0
2017-05-16,11.92,11.95,11.84,11.85,40421.0
2017-05-17,11.81,11.825,11.665,11.665,51302.0
2017-05-18,11.64,11.715,11.605,11.7,50742.0
2017-05-19,11.715,11.83,11.715,11.81,36881.0
2017-05-23,11.87,11.88,11.845,11.845,38473.0
2017-05-24,11.845,11.845,11.775,11.805,53231.0
2017-05-25,11.84,11.86,11.77,11.81,45401.0
2017-05-26,11.82,11.825,11.765,11.78,15420.0
2017-05-29,11.78,11.82,11.78,11.8,17094.0
2017-05-30,11.8,11.815,11.745,11.75,44579.0
2017-05-31,11.76,11.76,11.67,11.745,46563.0
2017-06-01,11.785,11.88,11.745,11.86,44794.0
2017-06-02,11.86,11.87,11.835,11.855,26898.0
2017-06-05,11.84,11.845,11.785,11.84,36370.0
2017-06-06,11.82,11.84,11.8,11.84,33841.0
2017-06-07,11.84,11.86,11.78,11.79,28401.0
2017-06-08,11.78,11.835,11.77,11.835,23976.0
2017-06-09,11.845,11.91,11.84,11.905,22264.0
2017-06-12,11.915,12.0,11.855,11.875,24627.0
2017-06-13,11.88,11.895,11.855,11.895,26048.0
2017-06-14,11.89,11.89,11.815,11.815,41888.0
2017-06-15,11.765,11.79,11.76,11.79,30275.0
2017-06-16,11.785,11.855,11.765,11.855,33138.0
2017-06-19,11.89,11.965,11.88,11.915,37728.0
2017-06-20,11.88,11.9,11.805,11.835,19126.0
2017-06-21,11.835,11.855,11.76,11.765,23419.0
2017-06-22,11.79,11.895,11.785,11.855,39477.0
2017-06-23,11.86,11.925,11.835,11.91,23686.0
2017-06-26,11.935,11.95,11.875,11.915,25280.0
2017-06-27,11.91,11.93,11.885,11.91,27627.0
2017-06-28,11.93,12.01,11.91,11.985,29874.0
2017-06-29,12.01,12.01,11.85,11.885,145361.0
2017-06-30,11.885,11.895,11.83,11.885,18008.0
2017-07-04,11.925,11.925,11.84,11.87,25658.0
2017-07-05,11.875,11.895,11.83,11.885,12231.0
2017-07-06,11.85,11.89,11.83,11.835,34661.0
2017-07-07,11.835,11.835,11.745,11.82,48366.0
2017-07-10,11.8,11.87,11.8,11.84,41495.0
2017-07-11,11.84,11.85,11.795,11.84,18133.0
2017-07-12,11.905,11.93,11.85,11.85,17865.0
2017-07-13,11.855,11.865,11.83,11.84,35090.0
2017-07-14,11.835,11.895,11.83,11.895,21695.0
2017-07-17,11.89,11.89,11.84,11.85,39762.0
2017-07-18,11.835,11.84,11.795,11.835,47704.0
2017-07-19,11.855,11.925,11.85,11.92,37912.0
2017-07-20,11.945,11.975,11.92,11.925,35503.0
2017-07-21,11.91,11.91,11.855,11.89,32135.0
2017-07-24,11.89,11.89,11.84,11.875,39346.0
2017-07-25,11.91,11.955,11.885,11.895,33286.0
2017-07-26,11.935,11.95,11.88,11.88,25197.0
2017-07-27,11.9,11.915,11.825,11.88,40433.0
2017-07-28,11.845,11.85,11.815,11.85,28669.0
2017-07-31,11.87,11.9,11.835,11.885,56865.0
2017-08-01,11.9,11.915,11.835,11.89,43812.0
2017-08-02,11.9,11.97,11.9,11.935,29158.0
2017-08-03,11.955,11.96,11.86,11.88,28636.0
2017-08-04,11.9,11.925,11.885,11.925,61980.0
2017-08-08,11.925,11.925,11.885,11.905,41425.0
2017-08-09,11.905,11.925,11.86,11.865,16017.0
2017-08-10,11.845,11.845,11.745,11.755,74054.0
2017-08-11,11.735,11.735,11.69,11.725,80452.0
2017-08-14,11.77,11.835,11.77,11.78,61815.0
2017-08-15,11.815,11.815,11.755,11.77,26280.0
2017-08-16,11.8,11.825,11.775,11.775,27805.0
2017-08-17,11.755,11.79,11.72,11.72,54863.0
2017-08-18,11.705,11.71,11.65,11.68,57434.0
2017-08-21,11.68,11.685,11.655,11.665,56939.0
2017-08-22,11.67,11.72,11.665,11.69,31002.0
2017-08-23,11.685,11.775,11.685,11.76,60630.0
2017-08-24,11.76,11.78,11.74,11.745,53413.0
2017-08-25,11.775,11.775,11.745,11.745,52525.0
2017-08-28,11.765,11.765,11.67,11.685,43693.0
2017-08-29,11.63,11.705,11.605,11.705,31103.0
2017-08-30,11.705,11.79,11.705,11.785,41735.0
2017-08-31,11.8,11.83,11.79,11.83,64192.0
2017-09-01,11.845,11.875,11.825,11.855,26928.0
2017-09-05,11.845,11.845,11.715,11.77,46713.0
2017-09-06,11.79,11.805,11.755,11.765,27587.0
2017-09-07,11.77,11.775,11.735,11.75,27067.0
2017-09-08,11.74,11.74,11.7,11.715,56151.0
2017-09-11,11.77,11.785,11.755,11.77,47185.0
2017-09-12,11.785,11.84,11.775,11.83,38770.0
2017-09-13,11.83,11.86,11.825,11.845,64015.0
2017-09-14,11.845,11.88,11.845,11.88,52188.0
2017-09-15,11.875,11.875,11.84,11.84,22543.0
2017-09-18,11.855,11.915,11.855,11.895,70810.0
2017-09-19,11.925,11.98,11.925,11.965,54582.0
2017-09-20,11.97,12.0,11.965,12.0,60544.0
2017-09-21,12.0,12.05,11.99,12.025,58111.0
2017-09-22,12.035,12.035,12.005,12.015,33644.0
2017-09-25,12.02,12.095,12.02,12.09,38890.0
2017-09-26,12.09,12.095,12.055,12.055,27169.0
2017-09-27,12.09,12.14,12.085,12.14,52588.0
2017-09-28,12.15,12.185,12.135,12.17,35858.0
2017-09-29,12.185,12.195,12.16,12.16,71721.0
2017-10-02,12.155,12.22,12.155,12.21,71692.0
2017-10-03,12.21,12.245,12.21,12.225,46270.0
2017-10-04,12.23,12.245,12.21,12.24,40288.0
2017-10-05,12.245,12.28,12.24,12.26,44855.0
2017-10-06,12.245,12.245,12.195,12.225,37831.0
2017-10-10,12.26,12.3,12.23,12.28,73088.0
2017-10-11,12.285,12.315,12.275,12.3,79152.0
2017-10-12,12.3,12.3,12.26,12.27,29259.0
2017-10-13,12.285,12.32,12.285,12.3,45099.0
2017-10-16,12.33,12.335,12.31,12.315,47038.0
2017-10-17,12.32,12.355,12.315,12.32,36109.0
2017-10-18,12.335,12.35,12.295,12.295,52532.0
2017-10-19,12.255,12.335,12.24,12.33,30400.0
2017-10-20,12.355,12.38,12.345,12.365,58419.0
2017-10-23,12.385,12.405,12.38,12.385,46588.0
2017-10-24,12.4,12.42,12.4,12.405,48039.0
2017-10-25,12.39,12.405,12.33,12.355,45625.0
2017-10-26,12.37,12.405,12.355,12.39,18950.0
2017-10-27,12.4,12.43,12.38,12.4,42357.0
2017-10-30,12.4,12.47,12.395,12.45,94495.0
2017-10-31,12.465,12.535,12.455,12.535,41949.0
2017-11-01,12.54,12.54,12.49,12.505,65476.0
2017-11-02,12.505,12.515,12.445,12.455,42078.0
2017-11-03,12.47,12.505,12.45,12.49,38109.0
2017-11-06,12.505,12.55,12.5,12.525,75209.0
2017-11-07,12.55,12.555,12.525,12.555,65289.0
2017-11-08,12.54,12.55,12.47,12.47,26906.0
2017-11-09,12.445,12.48,12.42,12.48,49636.0
2017-11-10,12.48,12.48,12.41,12.42,26467.0
2017-11-13,12.395,12.4,12.38,12.395,37221.0
2017-11-14,12.38,12.38,12.35,12.35,49697.0
2017-11-15,12.315,12.34,12.28,12.33,26012.0
2017-11-16,12.34,12.38,12.33,12.375,43337.0
2017-11-17,12.38,12.4,12.38,12.38,20287.0
2017-11-20,12.395,12.445,12.395,12.435,74707.0
2017-11-21,12.45,12.5,12.445,12.48,43187.0
2017-11-22,12.5,12.525,12.465,12.47,45735.0
2017-11-23,12.455,12.485,12.455,12.48,26231.0
2017-11-24,12.49,12.525,12.49,12.515,13096.0
2017-11-27,12.505,12.52,12.45,12.455,21771.0
2017-11-28,12.45,12.48,12.445,12.46,32934.0
2017-11-29,12.475,12.49,12.43,12.44,23285.0
2017-11-30,12.475,12.56,12.475,12.545,31415.0
2017-12-01,12.56,12.56,12.49,12.53,21843.0
2017-12-04,12.565,12.565,12.475,12.48,39686.0
2017-12-05,12.465,12.475,12.425,12.43,58227.0
2017-12-06,12.41,12.465,12.39,12.43,35907.0
2017-12-07,12.415,12.48,12.415,12.46,26026.0
2017-12-08,12.49,12.535,12.475,12.535,35729.0
2017-12-11,12.525,12.55,12.5,12.545,44177.0
2017-12-12,12.56,12.585,12.56,12.57,39602.0
2017-12-13,12.585,12.615,12.58,12.58,101060.0
2017-12-14,12.56,12.605,12.53,12.53,56027.0
2017-12-15,12.545,12.58,12.53,12.545,56905.0
2017-12-18,12.56,12.62,12.56,12.565,118066.0
2017-12-19,12.595,12.6,12.545,12.545,53024.0
2017-12-20,12.565,12.565,12.5,12.545,134159.0
2017-12-21,12.53,12.55,12.51,12.545,102460.0
2017-12-22,12.55,12.55,12.515,12.515,56369.0
2017-12-27,12.525,12.555,12.51,12.53,42364.0
2017-12-28,12.54,12.555,12.495,12.545,28198.0
2017-12-29,12.56,12.58,12.51,12.58,130063.0
2018-01-02,12.595,12.615,12.555,12.615,51626.0
2018-01-03,12.64,12.645,12.595,12.615,55094.0
2018-01-04,12.64,12.645,12.61,12.615,183418.0
2018-01-05,12.625,12.625,12.58,12.595,50674.0
2018-01-08,12.61,12.61,12.525,12.56,68290.0
2018-01-09,12.575,12.58,12.525,12.54,58175.0
2018-01-10,12.51,12.525,12.42,12.435,81282.0
2018-01-11,12.435,12.455,12.405,12.41,52596.0
2018-01-12,12.44,12.455,12.41,12.435,68825.0
2018-01-15,12.355,12.475,12.355,12.46,85585.0
2018-01-16,12.49,12.49,12.405,12.405,72381.0
2018-01-17,12.375,12.445,12.375,12.435,83228.0
2018-01-18,12.41,12.435,12.39,12.39,50800.0
2018-01-19,12.39,12.455,12.385,12.44,68922.0
2018-01-22,12.46,12.485,12.44,12.485,66103.0
2018-01-23,12.49,12.495,12.44,12.49,74365.0
2018-01-24,12.505,12.505,12.41,12.455,78317.0
2018-01-25,12.475,12.475,12.405,12.41,61053.0
2018-01-26,12.425,12.44,12.375,12.415,36593.0
2018-01-29,12.405,12.405,12.295,12.295,81362.0
2018-01-30,12.28,12.285,12.195,12.21,65904.0
2018-01-31,12.225,12.225,12.16,12.2,113702.0
2018-02-01,12.165,12.18,12.075,12.115,111123.0
2018-02-02,12.075,12.08,11.92,11.92,103935.0
2018-02-05,11.825,11.92,11.72,11.74,160500.0
2018-02-06,11.565,11.81,11.495,11.785,106192.0
2018-02-07,11.84,11.855,11.8,11.81,97347.0
2018-02-08,11.805,11.805,11.595,11.6,94927.0
2018-02-09,11.63,11.63,11.385,11.53,153670.0
2018-02-12,11.64,11.7,11.605,11.665,82417.0
2018-02-13,11.52,11.655,11.5,11.585,88906.0
2018-02-14,11.555,11.635,11.53,11.605,71532.0
2018-02-15,11.665,11.67,11.58,11.64,58822.0
2018-02-16,11.69,11.755,11.685,11.725,56960.0
2018-02-20,11.725,11.75,11.705,11.715,30482.0
2018-02-21,11.75,11.86,11.75,11.835,43496.0
2018-02-22,11.85,11.86,11.79,11.805,64255.0
2018-02-23,11.86,11.925,11.845,11.91,32803.0
2018-02-26,11.965,11.97,11.89,11.94,66528.0
2018-02-27,11.95,11.985,11.885,11.9,50225.0
2018-02-28,11.92,11.92,11.75,11.755,31805.0
2018-03-01,11.75,11.75,11.62,11.645,36205.0
2018-03-02,11.615,11.68,11.6,11.665,24287.0
2018-03-05,11.645,11.77,11.635,11.765,51126.0
2018-03-06,11.785,11.785,11.705,11.745,58799.0
2018-03-07,11.715,11.78,11.68,11.68,38900.0
2018-03-08,11.715,11.765,11.715,11.755,38012.0
2018-03-09,11.805,11.82,11.75,11.805,40506.0
2018-03-12,11.82,11.85,11.8,11.82,27220.0
2018-03-13,11.85,11.885,11.82,11.82,36602.0
2018-03-14,11.85,11.855,11.805,11.82,48069.0
2018-03-15,11.84,11.89,11.815,11.85,34444.0
2018-03-16,11.84,11.93,11.84,11.865,40312.0
2018-03-19,11.855,11.865,11.78,11.8,52088.0
2018-03-20,11.82,11.855,11.805,11.84,31225.0
2018-03-21,11.835,11.935,11.83,11.88,65902.0
2018-03-22,11.815,11.83,11.705,11.715,53206.0
2018-03-23,11.73,11.765,11.55,11.565,31375.0
2018-03-26,11.615,11.62,11.51,11.56,64101.0
2018-03-27,11.59,11.61,11.495,11.495,55694.0
2018-03-28,11.525,11.595,11.525,11.555,33148.0
2018-03-29,11.59,11.675,11.58,11.675,12065.0
2018-04-02,11.69,11.695,11.515,11.575,27915.0
2018-04-03,11.565,11.58,11.49,11.53,50483.0
2018-04-04,11.475,11.555,11.395,11.555,59257.0
2018-04-05,11.59,11.73,11.59,11.715,34691.0
2018-04-06,11.675,11.73,11.58,11.605,37936.0
2018-04-09,11.66,11.695,11.63,11.64,71939.0
2018-04-10,11.705,11.715,11.655,11.66,37877.0
2018-04-11,11.64,11.655,11.615,11.63,58391.0
2018-04-12,11.655,11.68,11.64,11.645,28159.0
2018-04-13,11.69,11.69,11.615,11.63,19652.0
2018-04-16,11.655,11.675,11.63,11.645,26034.0
2018-04-17,11.68,11.74,11.68,11.705,82146.0
2018-04-18,11.725,11.84,11.725,11.815,50255.0
2018-04-19,11.83,11.83,11.73,11.745,67439.0
2018-04-20,11.76,11.775,11.745,11.765,28982.0
2018-04-23,11.78,11.865,11.78,11.855,59202.0
2018-04-24,11.875,11.875,11.76,11.775,28929.0
2018-04-25,11.76,11.78,11.74,11.775,33554.0
2018-04-26,11.8,11.855,11.785,11.85,55716.0
2018-04-27,11.86,11.885,11.835,11.87,49414.0
2018-04-30,11.87,11.89,11.825,11.835,53164.0
2018-05-01,11.82,11.85,11.8,11.84,35913.0
2018-05-02,11.855,11.875,11.825,11.835,25225.0
2018-05-03,11.84,11.84,11.76,11.8,32065.0
2018-05-04,11.81,11.9,11.805,11.89,46255.0
2018-05-07,11.905,11.95,11.905,11.92,55328.0
2018-05-08,11.925,11.94,11.86,11.915,52159.0
2018-05-09,11.955,11.955,11.89,11.905,35946.0
2018-05-10,11.965,11.99,11.94,11.97,64386.0
2018-05-11,11.99,11.99,11.935,11.955,45306.0
2018-05-14,11.965,12.02,11.965,12.0,74295.0
2018-05-15,11.99,12.02,11.975,12.005,32934.0
2018-05-16,12.015,12.015,11.955,11.99,61695.0
2018-05-17,12.015,12.035,11.99,12.015,36544.0
2018-05-18,12.02,12.05,12.015,12.05,31757.0
2018-05-22,12.1,12.1,12.04,12.05,70576.0
2018-05-23,12.015,12.04,12.005,12.035,57661.0
2018-05-24,12.025,12.055,11.99,12.02,63172.0
2018-05-25,11.985,12.02,11.97,12.0,45553.0
2018-05-28,12.0,12.0,11.95,11.965,37145.0
2018-05-29,11.92,11.945,11.85,11.905,51166.0
2018-05-30,11.92,12.0,11.9,12.0,25974.0
2018-05-31,11.985,11.985,11.95,11.985,33663.0
2018-06-01,11.995,12.015,11.98,11.995,65272.0
2018-06-04,12.03,12.045,12.01,12.01,15800.0
2018-06-05,12.045,12.095,12.035,12.06,37724.0
2018-06-06,12.065,12.075,12.03,12.065,45095.0
2018-06-07,12.085,12.15,12.085,12.13,59154.0
2018-06-08,12.125,12.16,12.11,12.16,34677.0
2018-06-11,12.15,12.23,12.15,12.21,74113.0
2018-06-12,12.215,12.24,12.19,12.24,57359.0
2018-06-13,12.26,12.265,12.21,12.215,31208.0
2018-06-14,12.24,12.275,12.225,12.265,29645.0
2018-06-15,12.245,12.29,12.245,12.28,43893.0
2018-06-18,12.245,12.34,12.245,12.33,37634.0
2018-06-19,12.275,12.315,12.275,12.295,35185.0
2018-06-20,12.315,12.36,12.315,12.33,42385.0
2018-06-21,12.31,12.325,12.275,12.28,59607.0
2018-06-22,12.34,12.38,12.33,12.34,39980.0
2018-06-25,12.315,12.325,12.215,12.215,71225.0
2018-06-26,12.23,12.28,12.23,12.245,24342.0
2018-06-27,12.255,12.26,12.19,12.195,23622.0
2018-06-28,12.17,12.18,12.11,12.175,21565.0
2018-06-29,12.19,12.255,12.19,12.235,26349.0
2018-07-03,12.24,12.29,12.24,12.245,20072.0
2018-07-04,12.275,12.3,12.26,12.29,62898.0
2018-07-05,12.285,12.29,12.235,12.27,31907.0
2018-07-06,12.26,12.365,12.26,12.355,24002.0
2018-07-09,12.385,12.4,12.365,12.365,16539.0
2018-07-10,12.385,12.415,12.385,12.415,22398.0
2018-07-11,12.355,12.37,12.34,12.365,21867.0
2018-07-12,12.375,12.455,12.375,12.44,27790.0
2018-07-13,12.435,12.45,12.4,12.415,17404.0
2018-07-16,12.405,12.405,12.375,12.39,23407.0
2018-07-17,12.375,12.42,12.355,12.415,27679.0
2018-07-18,12.415,12.42,12.375,12.385,12143.0
2018-07-19,12.385,12.465,12.385,12.455,26390.0
2018-07-20,12.435,12.44,12.365,12.37,27155.0
2018-07-23,12.375,12.39,12.355,12.375,20044.0
2018-07-24,12.375,12.435,12.375,12.4,19813.0
2018-07-25,12.39,12.39,12.34,12.365,32041.0
2018-07-26,12.375,12.415,12.355,12.405,56502.0
2018-07-27,12.41,12.43,12.345,12.35,46783.0
2018-07-30,12.365,12.385,12.335,12.345,12687.0
2018-07-31,12.345,12.4,12.315,12.395,9215.0
2018-08-01,12.53,12.545,12.48,12.525,21996.0
2018-08-02,12.505,12.515,12.435,12.51,39150.0
2018-08-03,12.49,12.57,12.49,12.56,38366.0
2018-08-07,12.605,12.62,12.49,12.49,33281.0
2018-08-08,12.48,12.495,12.465,12.49,24119.0
2018-08-09,12.48,12.545,12.475,12.53,25608.0
2018-08-10,12.495,12.505,12.415,12.435,20884.0
2018-08-13,12.43,12.465,12.41,12.425,29827.0
2018-08-14,12.445,12.54,12.445,12.53,30968.0
2018-08-15,12.495,12.495,12.425,12.475,22838.0
2018-08-16,12.51,12.575,12.51,12.545,32925.0
2018-08-17,12.555,12.625,12.53,12.62,22201.0
2018-08-20,12.62,12.645,12.61,12.61,20726.0
2018-08-21,12.635,12.655,12.61,12.62,31487.0
2018-08-22,12.62,12.655,12.62,12.64,23469.0
2018-08-23,12.625,12.635,12.58,12.59,9559.0
2018-08-24,12.605,12.61,12.545,12.555,47167.0
2018-08-27,12.58,12.62,12.58,12.595,35898.0
2018-08-28,12.62,12.62,12.53,12.555,59391.0
2018-08-29,12.555,12.575,12.525,12.55,26041.0
2018-08-30,12.555,12.585,12.525,12.525,19322.0
2018-08-31,12.52,12.535,12.44,12.455,43330.0
2018-09-04,12.46,12.47,12.365,12.38,32031.0
2018-09-05,12.375,12.39,12.3,12.38,29054.0
2018-09-06,12.39,12.41,12.335,12.365,14890.0
2018-09-07,12.335,12.335,12.28,12.315,26999.0
2018-09-10,12.36,12.365,12.33,12.35,11947.0
2018-09-11,12.33,12.39,12.31,12.39,20039.0
2018-09-12,12.38,12.39,12.31,12.36,25370.0
2018-09-13,12.375,12.375,12.325,12.325,15214.0
2018-09-14,12.335,12.335,12.3,12.335,43089.0
2018-09-17,12.325,12.38,12.325,12.335,55557.0
2018-09-18,12.36,12.415,12.36,12.41,37285.0
2018-09-19,12.405,12.415,12.395,12.41,21718.0
2018-09-20,12.415,12.425,12.36,12.405,34440.0
2018-09-21,12.41,12.455,12.405,12.445,37853.0
2018-09-24,12.455,12.46,12.395,12.395,32089.0
2018-09-25,12.41,12.42,12.345,12.345,18191.0
2018-09-26,12.325,12.375,12.31,12.32,78673.0
2018-09-27,12.345,12.385,12.34,12.34,27887.0
2018-09-28,12.33,12.33,12.28,12.28,35466.0
2018-10-01,12.345,12.355,12.28,12.29,35942.0
2018-10-02,12.295,12.295,12.235,12.265,22505.0
2018-10-03,12.295,12.305,12.265,12.29,34608.0
2018-10-04,12.29,12.29,12.185,12.23,45439.0
2018-10-05,12.21,12.235,12.14,12.18,29959.0
2018-10-09,12.115,12.165,12.115,12.135,53820.0
2018-10-10,12.105,12.105,11.925,11.925,26808.0
2018-10-11,11.845,11.87,11.755,11.755,126996.0
2018-10-12,11.85,11.86,11.75,11.805,61218.0
2018-10-15,11.82,11.835,11.785,11.805,32895.0
2018-10-16,11.835,11.965,11.82,11.96,49752.0
2018-10-17,11.96,11.965,11.885,11.955,37225.0
2018-10-18,11.93,11.94,11.845,11.885,33881.0
2018-10-19,11.91,12.04,11.91,11.975,30832.0
2018-10-22,11.995,12.005,11.925,11.955,25480.0
2018-10-23,11.845,11.925,11.77,11.91,39760.0
2018-10-24,11.915,11.925,11.725,11.735,31253.0
2018-10-25,11.77,11.8,11.705,11.72,43992.0
2018-10-26,11.675,11.71,11.565,11.675,30158.0
2018-10-29,11.76,11.79,11.515,11.56,53021.0
2018-10-30,11.53,11.595,11.495,11.59,44031.0
2018-10-31,11.67,11.75,11.67,11.705,44649.0
2018-11-01,11.735,11.765,11.705,11.735,22602.0
2018-11-02,11.815,11.825,11.64,11.7,58785.0
2018-11-05,11.69,11.86,11.69,11.84,34650.0
2018-11-06,11.86,11.925,11.845,11.925,57800.0
2018-11-07,11.965,11.98,11.91,11.97,21436.0
2018-11-08,11.97,11.98,11.895,11.925,24140.0
2018-11-09,11.875,11.94,11.855,11.94,43422.0
2018-11-12,11.92,11.94,11.89,11.89,45012.0
2018-11-13,11.895,11.95,11.885,11.895,49250.0
2018-11-14,11.905,11.925,11.8,11.855,15699.0
2018-11-15,11.845,11.87,11.815,11.84,25812.0
2018-11-16,11.825,11.885,11.81,11.885,37013.0
2018-11-19,11.87,11.91,11.83,11.84,53423.0
2018-11-20,11.78,11.78,11.7,11.715,55038.0
2018-11-21,11.765,11.895,11.745,11.825,59807.0
2018-11-22,11.825,11.84,11.81,11.825,23618.0
2018-11-23,11.79,11.79,11.705,11.78,23470.0
2018-11-26,11.83,11.84,11.745,11.76,29528.0
2018-11-27,11.765,11.765,11.7,11.73,13458.0
2018-11-28,11.74,11.835,11.735,11.835,21244.0
2018-11-29,11.845,11.925,11.845,11.87,37999.0
2018-11-30,11.865,11.885,11.83,11.885,40348.0
2018-12-03,11.99,12.005,11.85,11.895,334467.0
2018-12-04,11.88,11.915,11.775,11.79,38710.0
2018-12-05,11.8,11.915,11.8,11.83,40482.0
2018-12-06,11.755,11.76,11.565,11.72,124961.0
2018-12-07,11.745,11.8,11.615,11.635,52895.0
2018-12-10,11.61,11.615,11.455,11.535,63602.0
2018-12-11,11.62,11.695,11.49,11.52,47294.0
2018-12-12,11.58,11.61,11.54,11.55,53388.0
2018-12-13,11.585,11.62,11.555,11.57,37678.0
2018-12-14,11.51,11.57,11.455,11.47,74490.0
2018-12-17,11.43,11.44,11.24,11.26,70664.0
2018-12-18,11.27,11.35,11.27,11.285,76021.0
2018-12-19,11.3,11.415,11.225,11.24,269231.0
2018-12-20,11.21,11.27,11.095,11.115,743234.0
2018-12-21,11.145,11.205,10.96,10.98,425453.0
2018-12-24,10.86,10.915,10.8,10.8,152920.0
2018-12-27,11.13,11.13,10.87,11.06,53962.0
2018-12-28,11.115,11.22,11.105,11.15,49907.0
2018-12-31,11.22,11.26,11.175,11.24,44695.0
2019-01-02,11.16,11.305,11.1,11.275,84132.0
2019-01-03,11.24,11.26,11.165,11.22,95568.0
2019-01-04,11.32,11.38,11.305,11.38,64201.0
2019-01-07,11.435,11.45,11.335,11.44,77345.0
2019-01-08,11.52,11.545,11.45,11.505,86489.0
2019-01-09,11.59,11.655,11.52,11.65,154946.0
2019-01-10,11.64,11.78,11.59,11.76,96032.0
2019-01-11,11.75,11.81,11.72,11.795,76677.0
2019-01-14,11.79,11.82,11.775,11.79,132064.0
2019-01-15,11.82,11.895,11.79,11.88,93661.0
2019-01-16,11.915,11.915,11.885,11.9,88323.0
2019-01-17,11.895,12.02,11.885,11.98,67363.0
2019-01-18,12.07,12.095,12.035,12.08,61021.0
2019-01-21,12.11,12.11,12.035,12.07,43617.0
2019-01-22,12.055,12.055,11.95,11.99,72993.0
2019-01-23,12.04,12.055,11.93,11.96,67905.0
2019-01-24,11.965,11.99,11.935,11.99,64010.0
2019-01-25,12.025,12.04,11.99,12.01,98457.0
2019-01-28,11.975,12.05,11.95,12.035,43660.0
2019-01-29,12.065,12.12,12.035,12.105,78213.0
2019-01-30,12.125,12.135,12.065,12.12,60673.0
2019-01-31,12.12,12.17,12.105,12.15,38170.0
2019-02-01,12.165,12.165,12.11,12.125,37080.0
2019-02-04,12.14,12.17,12.12,12.17,32941.0
2019-02-05,12.2,12.245,12.195,12.245,44287.0
2019-02-06,12.24,12.3,12.225,12.275,41657.0
2019-02-07,12.285,12.29,12.195,12.285,53045.0
2019-02-08,12.245,12.255,12.17,12.215,26414.0
2019-02-11,12.255,12.255,12.185,12.21,27124.0
2019-02-12,12.255,12.285,12.24,12.27,31497.0
2019-02-13,12.29,12.305,12.27,12.285,112458.0
2019-02-14,12.275,12.345,12.275,12.315,45671.0
2019-02-15,12.35,12.41,12.345,12.395,53160.0
2019-02-19,12.4,12.45,12.385,12.43,44824.0
2019-02-20,12.44,12.505,12.44,12.505,29616.0
2019-02-21,12.485,12.505,12.455,12.49,34819.0
2019-02-22,12.505,12.55,12.49,12.515,39238.0
2019-02-25,12.545,12.58,12.53,12.56,71473.0
2019-02-26,12.55,12.63,12.55,12.58,25064.0
2019-02-27,12.58,12.615,12.54,12.6,48874.0
2019-02-28,12.57,12.615,12.565,12.585,77935.0
2019-03-01,12.635,12.675,12.63,12.645,76076.0
2019-03-04,12.665,12.68,12.62,12.66,50019.0
2019-03-05,12.705,12.71,12.665,12.68,35989.0
2019-03-06,12.68,12.725,12.68,12.69,48082.0
2019-03-07,12.69,12.69,12.615,12.645,52998.0
2019-03-08,12.585,12.6,12.55,12.6,57098.0
2019-03-11,12.63,12.72,12.615,12.695,27349.0
2019-03-12,12.72,12.725,12.695,12.705,49444.0
2019-03-13,12.74,12.755,12.705,12.725,29300.0
2019-03-14,12.735,12.75,12.68,12.69,82609.0
2019-03-15,12.75,12.765,12.71,12.72,41718.0
2019-03-18,12.725,12.81,12.725,12.795,57507.0
2019-03-19,12.81,12.825,12.77,12.77,41373.0
2019-03-20,12.77,12.8,12.735,12.77,61662.0
2019-03-21,12.725,12.845,12.725,12.84,42244.0
2019-03-22,12.795,12.795,12.69,12.71,42834.0
2019-03-25,12.68,12.705,12.635,12.665,59936.0
2019-03-26,12.71,12.755,12.69,12.71,88996.0
2019-03-27,12.725,12.785,12.71,12.74,35872.0
2019-03-28,12.745,12.8,12.745,12.79,30009.0
2019-03-29,12.82,12.83,12.725,12.745,41812.0
2019-04-01,12.88,12.88,12.79,12.845,107471.0
2019-04-02,12.865,12.89,12.82,12.88,80031.0
2019-04-03,12.92,12.95,12.895,12.92,71341.0
2019-04-04,12.91,12.94,12.895,12.92,69000.0
2019-04-05,12.925,12.985,12.925,12.985,107727.0
2019-04-08,12.965,12.995,12.925,12.995,93281.0
2019-04-09,12.95,12.955,12.895,12.92,32361.0
2019-04-10,12.95,12.98,12.94,12.965,30331.0
2019-04-11,12.985,13.055,12.97,13.01,87111.0
2019-04-12,13.055,13.06,13.025,13.055,42092.0
2019-04-15,13.045,13.12,13.04,13.1,65372.0
2019-04-16,13.105,13.145,13.1,13.12,61089.0
2019-04-17,13.15,13.165,13.12,13.16,67978.0
2019-04-18,13.165,13.21,13.145,13.21,53854.0
2019-04-22,13.15,13.22,13.145,13.165,75360.0
2019-04-23,13.205,13.21,13.165,13.205,50371.0
2019-04-24,13.19,13.205,13.13,13.16,56322.0
2019-04-25,13.15,13.16,13.1,13.145,40129.0
2019-04-26,13.155,13.155,13.08,13.155,66346.0
2019-04-29,13.145,13.165,13.125,13.14,48334.0
2019-04-30,13.145,13.145,13.1,13.125,41699.0
2019-05-01,13.145,13.145,13.065,13.07,40307.0
2019-05-02,13.065,13.065,12.99,12.995,114042.0
2019-05-03,13.025,13.04,12.995,13.035,65364.0
2019-05-06,12.945,13.025,12.915,13.025,47571.0
2019-05-07,12.99,12.99,12.905,12.915,43214.0
2019-05-08,12.92,13.02,12.92,12.975,37378.0
2019-05-09,12.92,12.95,12.855,12.915,53619.0
2019-05-10,12.885,12.9,12.765,12.87,37614.0
2019-05-13,12.795,12.8,12.72,12.755,31994.0
2019-05-14,12.81,12.87,12.8,12.845,57988.0
2019-05-15,12.83,12.885,12.815,12.875,43189.0
2019-05-16,12.92,12.975,12.905,12.93,53284.0
2019-05-17,12.92,12.95,12.9,12.915,41576.0
2019-05-21,12.905,12.96,12.885,12.96,35205.0
2019-05-22,12.915,12.935,12.89,12.93,11905.0
2019-05-23,12.845,12.845,12.75,12.795,63292.0
2019-05-24,12.87,12.87,12.825,12.845,26234.0
2019-05-27,12.87,12.945,12.87,12.935,24993.0
2019-05-28,12.935,12.945,12.9,12.9,32843.0
2019-05-29,12.89,12.89,12.79,12.82,28336.0
2019-05-30,12.82,12.82,12.735,12.745,26910.0
2019-05-31,12.69,12.69,12.64,12.675,49032.0
2019-06-03,12.7,12.75,12.645,12.66,31402.0
2019-06-04,12.73,12.79,12.7,12.79,42827.0
2019-06-05,12.825,12.835,12.775,12.825,45720.0
2019-06-06,12.84,12.85,12.805,12.84,35025.0
2019-06-07,12.85,12.855,12.825,12.835,24354.0
2019-06-10,12.835,12.855,12.81,12.81,34949.0
2019-06-11,12.855,12.865,12.805,12.82,68859.0
2019-06-12,12.805,12.805,12.76,12.765,37122.0
2019-06-13,12.795,12.805,12.735,12.735,16492.0
2019-06-14,12.745,12.805,12.705,12.805,26534.0
2019-06-17,12.79,12.82,12.79,12.805,14997.0
2019-06-18,12.85,12.955,12.84,12.94,70118.0
2019-06-19,12.955,12.995,12.94,12.965,20463.0
2019-06-20,13.015,13.025,12.98,13.0,24206.0
2019-06-21,12.995,13.0,12.97,12.97,55340.0
2019-06-24,12.98,12.98,12.935,12.935,39835.0
2019-06-25,12.92,12.935,12.865,12.87,45820.0
2019-06-26,12.875,12.89,12.81,12.815,48028.0
2019-06-27,12.86,12.86,12.785,12.81,45295.0
2019-06-28,12.83,12.885,12.83,12.875,25474.0
2019-07-02,12.975,12.975,12.9,12.93,27109.0
2019-07-03,12.96,13.045,12.945,13.03,41985.0
2019-07-04,13.02,13.05,13.0,13.045,22862.0
2019-07-05,13.015,13.035,12.975,13.02,18535.0
2019-07-08,13.02,13.02,12.965,12.99,22406.0
2019-07-09,12.98,13.03,12.96,13.02,54500.0
2019-07-10,13.045,13.095,13.03,13.045,12388.0
2019-07-11,13.015,13.06,13.005,13.02,40637.0
2019-07-12,13.035,13.035,13.0,13.0,18991.0
2019-07-15,13.02,13.02,12.975,13.0,24796.0
2019-07-16,13.03,13.03,12.96,12.975,45788.0
2019-07-17,12.98,12.99,12.92,12.93,30076.0
2019-07-18,12.915,12.93,12.89,12.905,27204.0
2019-07-19,12.92,12.96,12.905,12.915,70944.0
2019-07-22,12.92,12.93,12.905,12.915,31983.0
2019-07-23,12.95,12.98,12.945,12.975,26443.0
2019-07-24,12.965,13.0,12.935,12.99,58987.0
2019-07-25,12.99,13.0,12.875,12.9,57222.0
2019-07-26,12.92,12.95,12.915,12.92,10975.0
2019-07-29,12.94,12.94,12.87,12.88,29548.0
2019-07-30,12.855,12.865,12.835,12.855,20633.0
2019-07-31,12.855,12.885,12.805,12.88,30794.0
2019-08-01,12.87,12.91,12.805,12.81,35490.0
2019-08-02,12.82,12.82,12.68,12.745,39111.0
2019-08-06,12.585,12.62,12.46,12.575,56886.0
2019-08-07,12.505,12.68,12.49,12.675,26504.0
2019-08-08,12.75,12.795,12.72,12.765,29500.0
2019-08-09,12.76,12.78,12.725,12.76,94490.0
2019-08-12,12.605,12.725,12.605,12.65,67287.0
2019-08-13,12.615,12.765,12.615,12.725,30062.0
2019-08-14,12.635,12.665,12.52,12.545,22814.0
2019-08-15,12.49,12.55,12.475,12.515,53198.0
2019-08-16,12.6,12.63,12.56,12.615,16060.0
2019-08-19,12.68,12.775,12.68,12.775,28491.0
2019-08-20,12.745,12.76,12.65,12.665,25077.0
2019-08-21,12.69,12.725,12.69,12.72,22663.0
2019-08-22,12.735,12.765,12.705,12.71,24026.0
2019-08-23,12.665,12.69,12.49,12.49,39866.0
2019-08-26,12.56,12.605,12.535,12.55,27554.0
2019-08-27,12.585,12.605,12.535,12.565,33323.0
2019-08-28,12.58,12.685,12.57,12.675,28874.0
2019-08-29,12.725,12.825,12.725,12.81,27822.0
2019-08-30,12.83,12.86,12.81,12.855,18375.0
2019-09-03,12.77,12.83,12.77,12.825,17820.0
2019-09-04,12.885,12.94,12.87,12.875,37625.0
2019-09-05,12.945,13.055,12.93,13.03,89222.0
2019-09-06,13.04,13.04,12.975,13.025,20777.0
2019-09-09,13.04,13.085,13.03,13.075,38858.0
2019-09-10,13.045,13.145,13.045,13.145,59318.0
2019-09-11,13.175,13.2,13.145,13.19,25981.0
2019-09-12,13.185,13.26,13.145,13.245,27707.0
2019-09-13,13.245,13.345,13.245,13.305,49384.0
2019-09-16,13.345,13.375,13.32,13.375,51152.0
2019-09-17,13.375,13.43,13.36,13.405,69839.0
2019-09-18,13.405,13.415,13.375,13.4,28911.0
2019-09-19,13.405,13.46,13.4,13.415,33564.0
2019-09-20,13.43,13.48,13.43,13.45,33843.0
2019-09-23,13.475,13.475,13.42,13.435,48345.0
2019-09-24,13.45,13.495,13.4,13.405,36393.0
2019-09-25,13.39,13.43,13.375,13.43,70495.0
2019-09-26,13.415,13.455,13.4,13.44,13252.0
2019-09-27,13.465,13.47,13.38,13.4,26749.0
2019-09-30,13.425,13.47,13.415,13.415,38674.0
2019-10-01,13.425,13.455,13.225,13.265,36965.0
2019-10-02,13.185,13.195,13.05,13.1,59527.0
2019-10-03,13.1,13.14,13.0,13.14,24267.0
2019-10-04,13.2,13.2,13.125,13.185,50989.0
2019-10-07,13.17,13.215,13.14,13.185,25343.0
2019-10-08,13.125,13.125,13.055,13.095,67809.0
2019-10-09,13.125,13.165,13.085,13.15,28650.0
2019-10-10,13.15,13.2,13.15,13.17,10840.0
2019-10-11,13.23,13.27,13.225,13.225,17659.0
2019-10-15,13.255,13.285,13.2,13.225,42908.0
2019-10-16,13.225,13.24,13.21,13.225,25742.0
2019-10-17,13.25,13.25,13.17,13.2,20221.0
2019-10-18,13.265,13.27,13.185,13.195,52644.0
2019-10-21,13.215,13.255,13.21,13.25,22974.0
2019-10-22,13.265,13.3,13.265,13.27,20963.0
2019-10-23,13.225,13.225,13.165,13.165,18997.0
2019-10-24,13.215,13.215,13.115,13.15,19567.0
2019-10-25,13.14,13.185,13.115,13.165,24001.0
2019-10-28,13.2,13.225,13.17,13.17,26498.0
2019-10-29,13.16,13.22,13.16,13.19,13742.0
2019-10-30,13.2,13.245,13.16,13.235,16006.0
2019-10-31,13.23,13.23,13.165,13.215,15986.0
2019-11-01,13.25,13.3,13.25,13.275,19033.0
2019-11-04,13.32,13.39,13.32,13.385,23832.0
2019-11-05,13.405,13.42,13.4,13.405,26794.0
2019-11-06,13.42,13.485,13.39,13.475,23881.0
2019-11-07,13.52,13.585,13.515,13.55,73064.0
2019-11-08,13.53,13.575,13.52,13.57,20142.0
2019-11-11,13.57,13.605,13.57,13.605,21017.0
2019-11-12,13.6,13.635,13.6,13.62,26781.0
2019-11-13,13.585,13.675,13.585,13.66,30631.0
2019-11-14,13.645,13.69,13.645,13.685,22809.0
2019-11-15,13.685,13.755,13.685,13.74,23447.0
2019-11-18,13.73,13.745,13.72,13.735,28891.0
2019-11-19,13.735,13.745,13.7,13.735,16038.0
2019-11-20,13.715,13.735,13.675,13.7,47032.0
2019-11-21,13.72,13.73,13.66,13.705,15064.0
2019-11-22,13.715,13.72,13.685,13.685,13545.0
2019-11-25,13.7,13.735,13.69,13.73,18367.0
2019-11-26,13.705,13.715,13.645,13.675,18751.0
2019-11-27,13.695,13.735,13.695,13.725,76978.0
2019-11-28,13.72,13.74,13.71,13.735,19566.0
2019-11-29,13.725,13.75,13.71,13.71,25855.0
2019-12-02,13.705,13.71,13.635,13.65,48145.0
2019-12-03,13.57,13.58,13.5,13.55,19127.0
2019-12-04,13.55,13.62,13.55,13.565,12932.0
2019-12-05,13.54,13.555,13.5,13.535,27307.0
2019-12-06,13.57,13.655,13.57,13.655,21763.0
2019-12-09,13.635,13.64,13.6,13.635,9510.0
2019-12-10,13.635,13.67,13.61,13.625,27002.0
2019-12-11,13.65,13.68,13.595,13.61,16039.0
2019-12-12,13.61,13.695,13.6,13.635,24325.0
2019-12-13,13.65,13.71,13.635,13.685,42183.0
2019-12-16,13.775,13.85,13.765,13.835,40199.0
2019-12-17,13.835,13.84,13.81,13.835,89868.0
2019-12-18,13.825,13.825,13.765,13.78,15608.0
2019-12-19,13.805,13.81,13.775,13.805,20250.0
2019-12-20,13.84,13.89,13.825,13.875,60458.0
2019-12-23,13.895,13.91,13.835,13.86,38421.0
2019-12-24,13.85,13.86,13.835,13.85,8682.0
2019-12-27,13.925,13.93,13.815,13.84,27526.0
2019-12-30,13.845,13.845,13.785,13.805,8331.0
2019-12-31,13.77,13.79,13.745,13.79,35143.0
2020-01-02,13.825,13.84,13.745,13.785,25974.0
2020-01-03,13.745,13.79,13.745,13.78,47089.0
2020-01-06,13.755,13.815,13.745,13.8,110095.0
2020-01-07,13.8,13.855,13.8,13.845,26708.0
2020-01-08,13.855,13.93,13.84,13.875,27633.0
2020-01-09,13.93,13.96,13.925,13.96,16949.0
2020-01-10,13.97,13.97,13.93,13.94,24630.0
2020-01-13,13.94,13.98,13.885,13.98,126034.0
2020-01-14,13.98,14.01,13.96,14.0,90416.0
2020-01-15,14.0,14.04,14.0,14.025,39641.0
2020-01-16,14.05,14.095,14.04,14.095,33942.0
2020-01-17,14.135,14.19,14.125,14.19,31367.0
2020-01-20,14.25,14.25,14.19,14.225,62916.0
2020-01-21,14.22,14.225,14.19,14.21,27057.0
2020-01-22,14.21,14.275,14.205,14.24,6144.0
2020-01-23,14.24,14.25,14.18,14.25,34007.0
2020-01-24,14.275,14.29,14.19,14.205,19915.0
2020-01-27,14.08,14.155,14.065,14.14,42948.0
2020-01-28,14.18,14.21,14.15,14.205,18526.0
2020-01-29,14.27,14.27,14.19,14.19,22921.0
2020-01-30,14.2,14.2,14.105,14.175,41421.0
2020-01-31,14.135,14.135,13.99,14.025,38144.0
2020-02-03,14.05,14.12,14.045,14.08,31559.0
2020-02-04,14.175,14.2,14.155,14.155,16727.0
2020-02-05,14.245,14.315,14.24,14.3,18979.0
2020-02-06,14.31,14.355,14.3,14.345,16521.0
2020-02-07,14.315,14.345,14.3,14.325,29508.0
2020-02-10,14.3,14.37,14.3,14.365,17948.0
2020-02-11,14.4,14.465,14.395,14.42,39403.0
2020-02-12,14.47,14.48,14.395,14.425,28425.0
2020-02-13,14.4,14.41,14.37,14.395,20389.0
2020-02-14,14.41,14.415,14.37,14.415,21138.0
2020-02-18,14.38,14.435,14.37,14.42,26692.0
2020-02-19,14.455,14.48,14.42,14.47,19515.0
2020-02-20,14.48,14.495,14.44,14.47,17233.0
2020-02-21,14.455,14.47,14.395,14.4,20751.0
2020-02-24,14.12,14.2,14.1,14.175,48008.0
2020-02-25,14.195,14.195,13.84,13.88,103766.0
2020-02-26,13.875,13.945,13.725,13.75,137563.0
2020-02-27,13.53,13.555,13.295,13.515,154869.0
2020-02-28,13.095,13.18,12.875,13.1,155356.0
2020-03-02,13.295,13.385,13.055,13.365,118867.0
2020-03-03,13.485,13.56,13.225,13.25,90906.0
2020-03-04,13.415,13.51,13.335,13.5,61242.0
2020-03-05,13.335,13.385,13.165,13.24,40560.0
2020-03-06,12.99,13.045,12.82,12.93,126873.0
2020-03-09,12.24,12.24,11.49,11.49,262311.0
2020-03-10,11.985,11.99,11.39,11.78,139424.0
2020-03-11,11.655,11.655,11.185,11.2,148182.0
2020-03-12,10.155,10.27,9.62,9.685,205414.0
2020-03-13,10.175,10.725,9.775,10.725,253528.0
2020-03-16,9.575,10.01,9.45,9.465,232687.0
2020-03-17,9.74,9.87,9.37,9.56,357881.0
2020-03-18,9.215,9.365,8.535,8.83,658999.0
2020-03-19,8.86,9.205,8.55,9.19,648391.0
2020-03-20,9.49,9.645,8.965,8.995,304069.0
2020-03-23,8.83,8.915,8.19,8.22,571603.0
2020-03-24,8.68,9.215,8.68,9.205,523390.0
2020-03-25,9.345,10.31,9.185,9.87,743602.0
2020-03-26,9.87,10.355,9.87,10.145,425784.0
2020-03-27,9.865,9.875,9.585,9.605,333987.0
2020-03-30,9.645,9.89,9.435,9.88,128222.0
2020-03-31,9.92,10.395,9.92,10.225,296229.0
2020-04-01,9.825,9.985,9.725,9.75,122741.0
2020-04-02,9.82,10.06,9.795,9.915,251728.0
2020-04-03,9.835,10.0,9.675,9.755,166776.0
2020-04-06,10.115,10.315,10.025,10.3,176269.0
2020-04-07,10.63,10.77,10.33,10.375,190640.0
2020-04-08,10.465,10.605,10.32,10.58,147351.0
2020-04-09,10.73,10.91,10.615,10.73,295749.0
2020-04-13,10.785,10.785,10.455,10.575,202714.0
2020-04-14,10.69,10.825,10.575,10.645,126036.0
2020-04-15,10.44,10.47,10.28,10.3,102650.0
2020-04-16,10.375,10.375,10.19,10.195,148621.0
2020-04-17,10.47,10.615,10.415,10.595,124474.0
2020-04-20,10.43,10.635,10.345,10.54,109206.0
2020-04-21,10.33,10.43,10.155,10.155,101549.0
2020-04-22,10.36,10.36,10.22,10.315,58628.0
2020-04-23,10.32,10.375,10.26,10.28,89134.0
2020-04-24,10.345,10.37,10.245,10.355,45207.0
2020-04-27,10.415,10.59,10.36,10.58,45627.0
2020-04-28,10.75,10.83,10.665,10.785,60854.0
2020-04-29,10.98,11.21,10.97,11.17,123941.0
2020-04-30,11.13,11.13,10.83,10.895,94162.0
2020-05-01,10.71,10.71,10.57,10.615,183566.0
2020-05-04,10.49,10.665,10.465,10.615,113970.0
2020-05-05,10.82,10.82,10.64,10.665,41220.0
2020-05-06,10.695,10.75,10.625,10.655,47177.0
2020-05-07,10.735,10.79,10.585,10.585,47165.0
2020-05-08,10.75,10.76,10.665,10.75,37732.0
2020-05-11,10.705,10.895,10.67,10.895,45917.0
2020-05-12,10.935,10.965,10.69,10.69,37994.0
2020-05-13,10.665,10.69,10.285,10.315,81101.0
2020-05-14,10.26,10.39,10.025,10.33,107902.0
2020-05-15,10.315,10.405,10.26,10.35,66117.0
2020-05-19,10.785,10.785,10.625,10.655,60363.0
2020-05-20,10.8,10.8,10.69,10.72,54161.0
2020-05-21,10.735,10.75,10.615,10.635,77727.0
2020-05-22,10.615,10.65,10.52,10.595,32493.0
2020-05-25,10.745,10.745,10.67,10.72,22166.0
2020-05-26,10.845,11.025,10.835,11.025,70450.0
2020-05-27,11.11,11.22,11.0,11.22,138483.0
2020-05-28,11.255,11.275,11.125,11.205,29865.0
2020-05-29,11.135,11.15,11.025,11.12,54703.0
2020-06-01,11.08,11.22,11.08,11.18,63248.0
2020-06-02,11.255,11.405,11.24,11.405,48540.0
2020-06-03,11.515,11.68,11.51,11.65,116089.0
2020-06-04,11.625,11.665,11.51,11.625,45823.0
2020-06-05,11.93,12.025,11.905,11.945,167642.0
2020-06-08,12.04,12.12,11.92,12.11,75104.0
2020-06-09,12.01,12.01,11.875,11.93,59401.0
2020-06-10,11.92,11.92,11.68,11.69,63837.0
2020-06-11,11.42,11.47,11.135,11.145,109953.0
2020-06-12,11.435,11.47,11.23,11.355,59180.0
2020-06-15,11.11,11.445,11.045,11.355,58998.0
2020-06-16,11.645,11.665,11.405,11.485,109513.0
2020-06-17,11.53,11.53,11.375,11.39,75263.0
2020-06-18,11.31,11.435,11.3,11.41,45027.0
2020-06-19,11.54,11.54,11.34,11.35,16802.0
2020-06-22,11.35,11.355,11.245,11.32,47879.0
2020-06-23,11.41,11.43,11.285,11.335,73950.0
2020-06-24,11.275,11.275,11.045,11.135,43069.0
2020-06-25,11.08,11.19,11.055,11.19,81139.0
2020-06-26,11.17,11.17,10.925,10.93,41871.0
2020-06-29,10.945,11.16,10.945,11.075,65724.0
2020-06-30,11.065,11.21,11.035,11.21,38347.0
2020-07-02,11.3,11.385,11.235,11.25,29645.0
2020-07-03,11.26,11.275,11.22,11.235,7147.0
2020-07-06,11.345,11.37,11.265,11.305,64182.0
2020-07-07,11.275,11.275,11.16,11.16,22207.0
2020-07-08,11.16,11.21,11.065,11.105,62620.0
2020-07-09,11.115,11.115,10.93,11.005,86726.0
2020-07-10,11.02,11.16,11.02,11.16,32827.0
2020-07-13,11.225,11.33,11.16,11.265,78881.0
2020-07-14,11.225,11.45,11.225,11.45,38902.0
2020-07-15,11.535,11.635,11.53,11.595,26087.0
2020-07-16,11.52,11.635,11.505,11.615,16089.0
2020-07-17,11.625,11.675,11.595,11.675,23531.0
2020-07-20,11.64,11.665,11.56,11.575,37443.0
2020-07-21,11.665,11.69,11.595,11.595,35644.0
2020-07-22,11.575,11.575,11.52,11.56,17303.0
2020-07-23,11.56,11.57,11.495,11.505,18872.0
2020-07-24,11.49,11.49,11.425,11.435,40453.0
2020-07-27,11.425,11.49,11.355,11.49,14362.0
2020-07-28,11.465,11.495,11.44,11.455,9840.0
2020-07-29,11.495,11.595,11.445,11.595,36526.0
2020-07-30,11.51,11.62,11.43,11.615,30092.0
2020-07-31,11.595,11.605,11.435,11.495,30469.0
2020-08-04,11.555,11.685,11.55,11.63,49572.0
2020-08-05,11.685,11.725,11.655,11.725,26587.0
2020-08-06,11.735,11.82,11.735,11.815,19984.0
2020-08-07,11.82,11.92,11.805,11.91,64696.0
2020-08-10,11.94,12.055,11.935,12.045,25609.0
2020-08-11,12.135,12.24,12.125,12.155,77570.0
2020-08-12,12.245,12.285,12.205,12.24,41044.0
2020-08-13,12.175,12.18,12.095,12.1,70161.0
2020-08-14,12.07,12.15,12.055,12.11,12188.0
2020-08-17,12.11,12.125,12.045,12.085,32863.0
2020-08-18,12.085,12.12,12.045,12.07,22947.0
2020-08-19,12.055,12.135,12.055,12.1,24837.0
2020-08-20,12.055,12.08,12.015,12.045,45838.0
2020-08-21,12.04,12.06,12.0,12.05,36489.0
2020-08-24,12.095,12.2,12.095,12.2,24287.0
2020-08-25,12.215,12.22,12.125,12.15,18470.0
2020-08-26,12.23,12.23,12.125,12.215,76788.0
2020-08-27,12.225,12.305,12.195,12.24,105275.0
2020-08-28,12.265,12.265,12.145,12.17,41593.0
2020-08-31,12.21,12.21,11.97,11.97,52274.0
2020-09-01,11.96,12.05,11.905,12.04,18974.0
2020-09-02,12.075,12.195,12.065,12.195,21978.0
2020-09-03,12.16,12.225,12.0,12.02,145950.0
2020-09-04,12.04,12.12,11.865,11.92,70784.0
2020-09-08,11.85,11.935,11.785,11.88,38750.0
2020-09-09,11.955,12.055,11.945,12.025,19581.0
2020-09-10,12.065,12.065,11.84,11.855,45656.0
2020-09-11,11.87,11.945,11.865,11.915,100751.0
2020-09-14,11.96,12.0,11.945,11.97,34828.0
2020-09-15,12.0,12.12,12.0,12.065,43923.0
2020-09-16,12.09,12.13,11.995,11.995,36519.0
2020-09-17,11.92,12.01,11.905,11.995,24160.0
2020-09-18,12.01,12.05,11.93,11.935,29871.0
2020-09-21,11.825,11.825,11.63,11.745,88566.0
2020-09-22,11.77,11.89,11.77,11.87,31434.0
2020-09-23,11.915,11.96,11.73,11.735,36172.0
2020-09-24,11.68,11.81,11.645,11.76,30935.0
2020-09-25,11.725,11.89,11.71,11.89,29751.0
2020-09-28,12.005,12.095,11.99,12.07,33505.0
2020-09-29,12.055,12.06,11.925,11.99,30881.0
2020-09-30,11.99,12.045,11.91,11.915,33167.0
2020-10-01,11.95,11.99,11.91,11.935,19617.0
2020-10-02,11.835,12.06,11.805,12.045,30035.0
2020-10-05,12.1,12.25,12.08,12.215,50690.0
2020-10-06,12.29,12.29,12.135,12.145,63313.0
2020-10-07,12.225,12.305,12.225,12.295,46218.0
2020-10-08,12.32,12.4,12.32,12.375,61906.0
2020-10-09,12.395,12.4,12.295,12.305,30173.0
2020-10-13,12.335,12.345,12.225,12.235,46437.0
2020-10-14,12.265,12.29,12.2,12.21,27452.0
2020-10-15,12.125,12.29,12.11,12.28,60445.0
2020-10-16,12.305,12.33,12.28,12.295,36167.0
2020-10-19,12.33,12.33,12.185,12.19,54649.0
2020-10-20,12.25,12.27,12.175,12.2,35662.0
2020-10-21,12.185,12.24,12.135,12.225,81146.0
2020-10-22,12.25,12.335,12.23,12.33,34891.0
2020-10-23,12.385,12.385,12.305,12.335,24873.0
2020-10-26,12.28,12.315,12.11,12.16,85175.0
2020-10-27,12.16,12.235,12.03,12.045,34711.0
2020-10-28,11.955,11.97,11.78,11.78,74455.0
2020-10-29,11.78,11.945,11.725,11.945,69630.0
2020-10-30,11.88,11.88,11.735,11.815,45979.0
2020-11-02,11.91,11.97,11.855,11.93,49038.0
2020-11-03,12.01,12.1,12.0,12.09,27800.0
2020-11-04,12.13,12.22,12.01,12.105,19799.0
2020-11-05,12.285,12.3,12.21,12.22,42704.0
2020-11-06,12.31,12.31,12.165,12.205,16545.0
2020-11-09,12.65,12.77,12.56,12.62,89309.0
2020-11-10,12.7,12.855,12.66,12.83,57617.0
2020-11-11,12.925,12.99,12.925,12.935,93069.0
2020-11-12,12.935,12.945,12.7,12.75,48648.0
2020-11-13,12.795,12.855,12.78,12.795,40686.0
2020-11-16,12.96,13.0,12.92,12.995,78239.0
2020-11-17,12.965,13.065,12.9,13.055,42773.0
2020-11-18,13.09,13.115,13.055,13.06,43905.0
2020-11-19,13.025,13.055,12.975,13.055,32217.0
2020-11-20,13.05,13.115,12.985,13.095,22652.0
2020-11-23,13.17,13.275,13.145,13.235,70469.0
2020-11-24,13.39,13.51,13.355,13.48,75836.0
2020-11-25,13.46,13.47,13.375,13.46,61997.0
2020-11-26,13.435,13.47,13.435,13.46,45486.0
2020-11-27,13.475,13.555,13.46,13.485,40258.0
2020-11-30,13.48,13.48,13.255,13.305,64948.0
2020-12-01,13.44,13.465,13.31,13.32,77595.0
2020-12-02,13.32,13.4,13.245,13.285,61731.0
2020-12-03,13.305,13.44,13.295,13.385,63179.0
2020-12-04,13.435,13.53,13.415,13.53,29869.0
2020-12-07,13.505,13.505,13.395,13.46,64933.0
2020-12-08,13.435,13.505,13.435,13.505,68869.0
2020-12-09,13.565,13.565,13.48,13.555,58293.0
2020-12-10,13.5,13.545,13.45,13.545,26610.0
2020-12-11,13.49,13.54,13.48,13.53,33149.0
2020-12-14,13.615,13.62,13.465,13.465,67792.0
2020-12-15,13.525,13.565,13.465,13.525,30303.0
2020-12-16,13.555,13.565,13.45,13.46,46500.0
2020-12-17,13.5,13.5,13.4,13.45,50050.0
2020-12-18,13.545,13.545,13.345,13.35,105861.0
2020-12-21,13.37,13.44,13.155,13.26,155726.0
2020-12-22,13.285,13.285,13.22,13.24,48251.0
2020-12-23,13.285,13.37,13.28,13.345,31984.0
2020-12-24,13.345,13.37,13.31,13.37,87432.0
2020-12-29,13.495,13.53,13.34,13.355,76761.0
2020-12-30,13.38,13.42,13.35,13.35,35345.0
2020-12-31,13.33,13.405,13.305,13.305,95453.0
2021-01-04,13.34,13.46,13.34,13.455,91941.0
2021-01-05,13.445,13.57,13.43,13.56,73825.0
2021-01-06,13.61,13.8,13.61,13.73,48056.0
2021-01-07,13.805,13.83,13.765,13.805,139806.0
2021-01-08,13.845,13.855,13.775,13.815,115334.0
2021-01-11,13.78,13.845,13.775,13.8,69756.0
2021-01-12,13.79,13.845,13.765,13.84,76704.0
2021-01-13,13.83,13.845,13.78,13.8,68488.0
2021-01-14,13.815,13.88,13.8,13.84,33648.0
2021-01-15,13.855,13.91,13.785,13.895,66868.0
2021-01-18,13.955,13.955,13.865,13.89,45053.0
2021-01-19,13.87,13.935,13.865,13.89,30622.0
2021-01-20,13.93,13.93,13.82,13.895,46188.0
2021-01-21,13.905,13.905,13.84,13.855,75083.0
2021-01-22,13.79,13.815,13.755,13.8,42720.0
2021-01-25,13.78,13.82,13.725,13.82,51795.0
2021-01-26,13.865,13.865,13.725,13.79,62827.0
2021-01-27,13.71,13.71,13.53,13.555,82870.0
2021-01-28,13.615,13.72,13.57,13.66,23744.0
2021-01-29,13.605,13.605,13.39,13.465,107895.0
2021-02-01,13.5,13.62,13.49,13.58,43309.0
2021-02-02,13.655,13.75,13.645,13.73,44869.0
2021-02-03,13.745,13.75,13.695,13.745,41520.0
2021-02-04,13.785,13.875,13.75,13.845,36046.0
2021-02-05,13.89,13.915,13.85,13.875,42247.0
2021-02-08,13.925,13.975,13.925,13.96,85411.0
2021-02-09,13.915,13.975,13.885,13.915,52425.0
2021-02-10,13.94,13.95,13.85,13.915,35428.0
2021-02-11,13.935,13.95,13.9,13.91,35629.0
2021-02-12,13.925,13.965,13.89,13.965,45046.0
2021-02-16,13.98,14.015,13.95,13.96,88266.0
2021-02-17,13.925,13.96,13.91,13.94,37084.0
2021-02-18,13.91,13.94,13.875,13.92,85030.0
2021-02-19,13.95,13.96,13.91,13.935,56872.0
2021-02-22,13.935,14.005,13.925,13.965,35045.0
2021-02-23,14.015,14.04,13.9,14.025,77872.0
2021-02-24,14.045,14.15,13.985,14.11,175620.0
2021-02-25,14.12,14.135,13.945,14.005,110709.0
2021-02-26,13.98,13.985,13.815,13.82,73201.0
2021-03-01,13.98,14.07,13.955,14.01,69414.0
2021-03-02,14.085,14.185,14.035,14.125,53036.0
2021-03-03,14.15,14.175,14.045,14.14,60321.0
2021-03-04,14.125,14.19,13.98,14.06,59296.0
2021-03-05,14.15,14.3,14.125,14.285,59031.0
2021-03-08,14.315,14.475,14.285,14.43,63487.0
2021-03-09,14.44,14.565,14.44,14.465,67117.0
2021-03-10,14.545,14.645,14.495,14.605,38584.0
2021-03-11,14.605,14.695,14.605,14.63,49911.0
2021-03-12,14.62,14.66,14.59,14.66,35528.0
2021-03-15,14.68,14.72,14.58,14.67,36184.0
2021-03-16,14.72,14.72,14.615,14.67,63255.0
2021-03-17,14.67,14.73,14.655,14.705,163754.0
2021-03-18,14.71,14.78,14.685,14.685,87793.0
2021-03-19,14.72,14.73,14.595,14.695,39040.0
2021-03-22,14.67,14.68,14.62,14.655,24623.0
2021-03-23,14.66,14.685,14.605,14.615,43415.0
2021-03-24,14.67,14.735,14.655,14.66,46612.0
2021-03-25,14.645,14.745,14.615,14.735,48345.0
2021-03-26,14.745,14.785,14.695,14.78,71844.0
2021-03-29,14.725,14.805,14.715,14.79,151948.0
2021-03-30,14.755,14.79,14.73,14.765,74761.0
2021-03-31,14.775,14.78,14.64,14.66,82696.0
2021-04-01,14.66,14.795,14.64,14.795,76552.0
2021-04-05,14.83,14.895,14.805,14.85,88521.0
2021-04-06,14.88,14.915,14.855,14.89,88730.0
2021-04-07,14.915,14.94,14.895,14.92,54374.0
2021-04-08,14.92,14.92,14.865,14.91,60367.0
2021-04-09,14.915,14.915,14.88,14.895,67590.0
2021-04-12,14.93,15.005,14.895,14.965,86151.0
2021-04-13,14.965,14.97,14.92,14.93,130179.0
2021-04-14,14.93,15.005,14.93,14.955,77074.0
2021-04-15,14.99,15.015,14.965,15.015,74821.0
2021-04-16,15.045,15.045,15.015,15.04,47207.0
2021-04-19,15.04,15.065,14.97,14.99,116020.0
2021-04-20,14.92,14.93,14.855,14.905,124359.0
2021-04-21,14.94,14.97,14.875,14.955,69752.0
2021-04-22,14.965,14.965,14.89,14.915,69566.0
2021-04-23,14.93,14.98,14.905,14.97,59224.0
2021-04-26,14.97,14.98,14.94,14.965,72628.0
2021-04-27,14.97,15.03,14.945,14.99,74551.0
2021-04-28,15.01,15.05,14.995,15.0,103365.0
2021-04-29,15.04,15.085,14.995,15.01,226041.0
2021-04-30,15.0,15.04,14.92,14.95,248190.0
2021-05-03,15.0,15.075,14.995,15.035,241002.0
2021-05-04,15.06,15.085,14.995,15.035,212176.0
2021-05-05,15.135,15.16,15.065,15.15,166376.0
2021-05-06,15.16,15.165,15.065,15.16,242538.0
2021-05-07,15.14,15.29,15.125,15.265,363370.0
2021-05-10,15.335,15.385,15.275,15.29,283239.0
2021-05-11,15.165,15.225,15.115,15.185,344394.0
2021-05-12,15.165,15.2,15.075,15.09,316460.0
2021-05-13,15.085,15.215,15.085,15.185,317437.0
2021-05-14,15.215,15.36,15.21,15.325,341171.0
2021-05-17,15.34,15.385,15.26,15.365,269447.0
2021-05-18,15.385,15.41,15.335,15.375,322628.0
2021-05-19,15.25,15.335,15.19,15.315,267988.0
2021-05-20,15.315,15.4,15.3,15.37,262643.0
2021-05-21,15.425,15.44,15.36,15.385,249771.0
2021-05-25,15.44,15.475,15.4,15.4,279365.0
2021-05-26,15.46,15.54,15.42,15.535,293402.0
2021-05-27,15.61,15.635,15.56,15.58,495154.0
2021-05-28,15.655,15.66,15.595,15.635,287977.0
2021-05-31,15.68,15.68,15.52,15.52,207062.0
2021-06-01,15.655,15.72,15.635,15.685,255266.0
2021-06-02,15.745,15.745,15.67,15.685,337590.0
2021-06-03,15.705,15.76,15.68,15.725,177256.0
2021-06-04,15.77,15.795,15.72,15.785,123679.0
2021-06-07,15.86,15.87,15.76,15.78,277075.0
2021-06-08,15.795,15.83,15.76,15.795,243455.0
2021-06-09,15.785,15.795,15.695,15.745,332049.0
2021-06-10,15.88,15.88,15.745,15.745,318933.0
2021-06-11,15.785,15.82,15.76,15.8,217275.0
2021-06-14,15.83,15.845,15.755,15.785,317151.0
2021-06-15,15.835,15.905,15.83,15.88,223779.0
2021-06-16,15.86,15.905,15.83,15.845,50901.0
2021-06-17,15.86,15.87,15.73,15.755,325203.0
2021-06-18,15.705,15.705,15.605,15.62,368764.0
2021-06-21,15.685,15.755,15.62,15.715,409103.0
2021-06-22,15.73,15.745,15.66,15.72,252955.0
2021-06-23,15.73,15.735,15.645,15.67,247622.0
2021-06-24,15.72,15.72,15.66,15.71,172802.0
2021-06-25,15.71,15.755,15.68,15.745,217860.0
2021-06-28,15.79,15.79,15.63,15.675,328580.0
2021-06-29,15.715,15.74,15.68,15.715,286921.0
2021-06-30,15.715,15.75,15.65,15.725,313835.0
2021-07-02,15.79,15.815,15.74,15.765,295453.0
2021-07-05,15.785,15.8,15.74,15.8,85758.0
2021-07-06,15.815,15.815,15.69,15.765,191813.0
2021-07-07,15.765,15.825,15.74,15.795,350435.0
2021-07-08,15.69,15.72,15.615,15.685,354922.0
2021-07-09,15.725,15.815,15.725,15.8,301735.0
2021-07-12,15.815,15.85,15.715,15.815,291869.0
2021-07-13,15.86,15.865,15.805,15.835,236911.0
2021-07-14,15.825,15.84,15.775,15.8,274289.0
2021-07-15,15.8,15.835,15.75,15.835,294036.0
2021-07-16,15.81,15.85,15.74,15.745,366204.0
2021-07-19,15.64,15.64,15.43,15.525,314818.0
2021-07-20,15.48,15.67,15.45,15.61,360205.0
2021-07-21,15.665,15.75,15.665,15.68,316296.0
2021-07-22,15.71,15.71,15.615,15.665,296170.0
2021-07-23,15.7,15.735,15.68,15.7,237954.0
2021-07-26,15.7,15.715,15.675,15.715,223481.0
2021-07-27,15.69,15.8,15.64,15.775,352961.0
2021-07-28,15.77,15.81,15.73,15.785,321867.0
2021-07-29,15.845,15.89,15.83,15.86,201875.0
2021-07-30,15.845,15.87,15.805,15.87,232063.0
2021-08-03,15.87,15.955,15.845,15.915,324561.0
2021-08-04,15.92,15.965,15.87,15.89,210531.0
2021-08-05,15.93,15.99,15.92,15.98,326962.0
2021-08-06,15.97,16.125,15.945,16.095,268447.0
2021-08-09,16.065,16.09,16.03,16.07,294453.0
2021-08-10,16.09,16.175,16.08,16.155,397867.0
2021-08-11,16.165,16.25,16.14,16.225,385610.0
2021-08-12,16.255,16.275,16.165,16.225,338137.0
2021-08-13,16.24,16.255,16.2,16.225,271348.0
2021-08-16,16.2,16.23,16.15,16.23,257344.0
2021-08-17,16.2,16.205,16.105,16.165,351382.0
2021-08-18,16.215,16.25,16.115,16.115,364190.0
2021-08-19,16.055,16.105,15.98,16.08,395820.0
2021-08-20,16.07,16.2,16.07,16.19,395776.0
2021-08-23,16.265,16.265,16.18,16.23,326573.0
2021-08-24,16.28,16.29,16.19,16.225,309889.0
2021-08-25,16.25,16.305,16.225,16.25,399704.0
2021-08-26,16.265,16.265,16.19,16.2,293458.0
2021-08-27,16.245,16.28,16.21,16.25,292138.0
2021-08-30,16.255,16.255,16.185,16.205,240726.0
2021-08-31,16.22,16.295,16.2,16.2,341847.0
2021-09-01,16.195,16.305,16.195,16.27,415737.0
2021-09-02,16.305,16.36,16.295,16.36,381170.0
2021-09-03,16.355,16.36,16.31,16.345,243632.0
2021-09-07,16.37,16.42,16.355,16.355,367412.0
2021-09-08,16.36,16.44,16.345,16.405,443014.0
2021-09-09,16.395,16.415,16.345,16.36,415671.0
2021-09-10,16.385,16.385,16.295,16.305,340449.0
2021-09-13,16.37,16.415,16.31,16.345,487392.0
2021-09-14,16.355,16.37,16.245,16.26,400460.0
2021-09-15,16.32,16.355,16.245,16.33,518353.0
2021-09-16,16.28,16.355,16.26,16.295,527959.0
2021-09-17,16.345,16.345,16.17,16.195,533175.0
2021-09-20,16.085,16.085,15.83,15.985,556390.0
2021-09-21,16.05,16.125,16.025,16.04,391140.0
2021-09-22,16.12,16.17,16.11,16.12,398804.0
2021-09-23,16.12,16.2,16.12,16.155,361145.0
2021-09-24,16.125,16.175,16.12,16.15,385234.0
2021-09-27,16.22,16.245,16.2,16.21,436287.0
2021-09-28,16.2,16.205,16.045,16.065,398970.0
2021-09-29,16.055,16.18,16.045,16.105,302879.0
2021-09-30,16.13,16.145,16.005,16.01,418757.0
2021-10-01,16.07,16.14,15.96,16.115,320405.0
2021-10-04,16.09,16.175,16.055,16.09,384774.0
2021-10-05,16.145,16.205,16.09,16.175,325620.0
2021-10-06,16.115,16.18,16.045,16.175,525081.0
2021-10-07,16.25,16.315,16.23,16.28,464306.0
2021-10-08,16.29,16.325,16.255,16.325,291246.0
2021-10-12,16.335,16.36,16.28,16.315,456991.0
2021-10-13,16.34,16.4,16.275,16.4,366112.0
2021-10-14,16.475,16.56,16.47,16.545,356200.0
2021-10-15,16.645,16.655,16.58,16.63,380351.0
2021-10-18,16.655,16.655,16.555,16.625,309902.0
2021-10-19,16.715,16.715,16.635,16.66,380901.0
2021-10-20,16.68,16.765,16.68,16.765,364983.0
2021-10-21,16.715,16.78,16.69,16.745,367964.0
2021-10-22,16.77,16.84,16.745,16.82,354626.0
2021-10-25,16.865,16.875,16.8,16.85,437243.0
2021-10-26,16.89,16.9,16.84,16.84,391718.0
2021-10-27,16.835,16.835,16.725,16.725,394756.0
2021-10-28,16.75,16.82,16.735,16.805,388507.0
2021-10-29,16.775,16.775,16.685,16.685,379021.0
2021-11-01,16.735,16.795,16.69,16.795,382526.0
2021-11-02,16.835,16.835,16.77,16.785,387463.0
2021-11-03,16.8,16.845,16.785,16.815,421575.0
2021-11-04,16.885,16.885,16.795,16.835,402806.0
2021-11-05,16.88,16.97,16.88,16.895,392790.0
2021-11-08,17.005,17.005,16.905,16.935,308579.0
2021-11-09,16.945,16.98,16.905,16.965,324938.0
2021-11-10,16.955,17.005,16.955,16.98,376618.0
2021-11-11,17.02,17.03,16.97,16.99,218032.0
2021-11-12,16.98,17.005,16.945,16.965,323056.0
2021-11-15,16.965,16.99,16.93,16.93,310614.0
2021-11-16,16.91,17.015,16.91,16.96,272237.0
2021-11-17,16.995,17.005,16.895,16.935,299824.0
2021-11-18,16.93,16.945,16.895,16.915,281601.0
2021-11-19,16.86,16.91,16.795,16.845,266080.0
2021-11-22,16.86,16.92,16.82,16.855,382832.0
2021-11-23,16.855,16.93,16.855,16.905,433893.0
2021-11-24,16.845,16.93,16.845,16.92,362921.0
2021-11-25,16.92,16.99,16.92,16.98,144496.0
2021-11-26,16.79,16.79,16.635,16.685,429692.0
2021-11-29,16.78,16.815,16.635,16.685,418088.0
2021-11-30,16.6,16.6,16.365,16.365,509004.0
2021-12-01,16.575,16.65,16.32,16.32,395934.0
2021-12-02,16.355,16.625,16.345,16.535,514713.0
2021-12-03,16.595,16.6,16.49,16.56,440911.0
2021-12-06,16.645,16.755,16.6,16.695,356056.0
2021-12-07,16.78,16.855,16.78,16.81,395281.0
2021-12-08,16.83,16.84,16.72,16.765,344331.0
2021-12-09,16.705,16.72,16.66,16.695,321271.0
2021-12-10,16.755,16.755,16.68,16.72,362246.0
2021-12-13,16.77,16.795,16.62,16.67,326654.0
2021-12-14,16.56,16.72,16.56,16.68,337284.0
2021-12-15,16.685,16.79,16.68,16.77,391915.0
2021-12-16,16.805,16.935,16.795,16.8,434044.0
2021-12-17,16.695,16.89,16.66,16.795,411593.0
2021-12-20,16.635,16.705,16.575,16.705,415593.0
2021-12-21,16.85,16.915,16.795,16.87,362405.0
2021-12-22,16.84,16.96,16.83,16.96,377630.0
2021-12-23,17.0,17.075,16.985,17.035,387328.0
2021-12-24,17.035,17.06,17.025,17.05,80900.0
2021-12-29,17.055,17.225,17.015,17.175,440544.0
2021-12-30,17.185,17.22,17.14,17.14,313166.0
2021-12-31,17.115,17.14,17.055,17.135,281644.0
2022-01-04,17.26,17.305,17.14,17.235,435173.0
2022-01-05,17.26,17.34,17.165,17.165,451454.0
2022-01-06,17.2,17.285,17.165,17.26,439554.0
2022-01-07,17.245,17.33,17.225,17.31,316448.0
2022-01-10,17.31,17.33,17.175,17.31,390258.0
2022-01-11,17.33,17.415,17.28,17.405,368830.0
2022-01-12,17.44,17.51,17.405,17.475,315347.0
2022-01-13,17.49,17.595,17.49,17.535,303835.0
2022-01-14,17.49,17.585,17.465,17.575,413020.0
2022-01-17,17.635,17.73,17.585,17.695,158334.0
2022-01-18,17.645,17.645,17.515,17.595,362264.0
2022-01-19,17.635,17.635,17.415,17.535,328242.0
2022-01-20,17.535,17.6,17.415,17.425,393708.0
2022-01-21,17.32,17.355,17.175,17.235,502385.0
2022-01-24,17.055,17.135,16.8,17.125,588786.0
2022-01-25,17.04,17.31,16.885,17.225,579387.0
2022-01-26,17.355,17.455,17.22,17.285,551675.0
2022-01-27,17.395,17.47,17.29,17.335,439063.0
2022-01-28,17.31,17.42,17.255,17.42,528981.0
2022-01-31,17.43,17.605,17.37,17.6,199024.0
2022-02-01,17.64,17.71,17.58,17.7,335335.0
2022-02-02,17.735,17.905,17.72,17.865,424003.0
2022-02-03,17.755,17.845,17.745,17.785,306086.0
2022-02-04,17.795,17.905,17.785,17.855,323138.0
2022-02-07,17.84,17.905,17.785,17.825,470748.0
2022-02-08,17.9,17.94,17.845,17.92,303405.0
2022-02-09,18.05,18.07,17.99,18.0,388125.0
2022-02-10,17.965,18.11,17.95,17.965,463717.0
2022-02-11,17.965,18.07,17.94,18.005,409616.0
2022-02-14,17.975,17.975,17.795,17.87,534465.0
2022-02-15,17.9,17.975,17.87,17.925,526048.0
2022-02-16,17.905,18.02,17.905,17.97,438635.0
2022-02-17,17.96,18.01,17.9,17.925,478355.0
2022-02-18,17.89,17.96,17.83,17.835,404729.0
2022-02-22,17.805,17.83,17.635,17.785,603848.0
2022-02-23,17.815,17.82,17.635,17.65,487092.0
2022-02-24,17.345,17.61,17.345,17.605,358629.0
2022-02-25,17.695,17.93,17.67,17.895,346717.0
2022-02-28,17.815,17.885,17.765,17.885,629370.0
2022-03-01,17.905,17.945,17.705,17.775,434340.0
2022-03-02,17.815,18.075,17.815,18.04,448567.0
2022-03-03,18.125,18.195,18.06,18.09,415840.0
2022-03-04,18.015,18.33,18.015,18.33,390752.0
2022-03-07,18.315,18.485,18.315,18.325,411278.0
2022-03-08,18.325,18.48,18.235,18.235,407267.0
2022-03-09,18.28,18.425,18.205,18.34,517567.0
2022-03-10,18.325,18.46,18.265,18.46,390927.0
2022-03-11,18.495,18.505,18.425,18.435,488771.0
2022-03-14,18.495,18.515,18.255,18.315,482486.0
2022-03-15,18.24,18.27,18.12,18.23,560201.0
2022-03-16,18.315,18.375,18.195,18.33,300653.0
2022-03-17,18.375,18.53,18.375,18.51,543755.0
2022-03-18,18.48,18.545,18.445,18.505,517118.0
2022-03-21,18.58,18.66,18.565,18.66,472098.0
2022-03-22,18.72,18.725,18.65,18.665,398853.0
2022-03-23,18.66,18.695,18.545,18.545,390029.0
2022-03-24,18.625,18.625,18.515,18.575,584132.0
2022-03-25,18.59,18.695,18.575,18.675,367908.0
2022-03-28,18.71,18.71,18.58,18.66,511513.0
2022-03-29,18.64,18.7,18.59,18.67,507339.0
2022-03-30,18.695,18.735,18.64,18.725,628217.0
2022-03-31,18.77,18.83,18.66,18.67,413035.0
2022-04-01,18.72,18.745,18.59,18.695,643544.0
2022-04-04,18.725,18.755,18.625,18.755,475452.0
2022-04-05,18.735,18.865,18.71,18.74,564222.0
2022-04-06,18.695,18.77,18.675,18.745,512773.0
2022-04-07,18.76,18.79,18.64,18.79,528692.0
2022-04-08,18.84,18.95,18.815,18.88,469190.0
2022-04-11,18.855,18.91,18.795,18.83,382380.0
2022-04-12,18.9,18.925,18.76,18.78,516025.0
2022-04-13,18.82,18.84,18.72,18.78,392978.0
2022-04-14,18.79,18.88,18.78,18.82,381603.0
2022-04-18,18.875,18.91,18.79,18.805,453088.0
2022-04-19,18.85,18.9,18.795,18.895,458611.0
2022-04-20,18.935,19.045,18.9,18.995,484737.0
2022-04-21,19.07,19.1,18.795,18.82,467714.0
2022-04-22,18.85,18.85,18.48,18.505,377217.0
2022-04-25,18.305,18.385,18.055,18.33,387694.0
2022-04-26,18.265,18.35,18.09,18.1,347950.0
2022-04-27,18.1,18.17,17.995,18.08,377453.0
2022-04-28,18.17,18.33,18.115,18.245,471510.0
2022-04-29,18.22,18.255,17.95,17.97,409979.0
2022-05-02,17.96,17.995,17.72,17.885,334997.0
2022-05-03,17.91,18.15,17.91,18.045,487451.0
2022-05-04,18.105,18.265,18.01,18.245,459923.0
2022-05-05,18.27,18.27,17.875,17.98,272917.0
2022-05-06,17.935,18.04,17.83,17.995,310176.0
2022-05-09,17.805,17.815,17.605,17.64,375262.0
2022-05-10,17.71,17.84,17.44,17.555,451432.0
2022-05-11,17.58,17.755,17.45,17.47,433607.0
2022-05-12,17.32,17.375,17.165,17.32,481608.0
2022-05-13,17.41,17.615,17.41,17.555,437762.0
2022-05-16,17.495,17.755,17.495,17.685,398169.0
2022-05-17,17.84,17.9,17.79,17.855,294079.0
2022-05-18,17.82,17.82,17.565,17.595,426491.0
2022-05-19,17.46,17.685,17.44,17.575,423427.0
2022-05-20,17.675,17.695,17.425,17.625,442281.0
2022-05-24,17.755,17.855,17.695,17.82,530320.0
2022-05-25,17.865,17.925,17.815,17.875,438614.0
2022-05-26,17.96,18.015,17.925,17.935,384848.0
2022-05-27,17.96,18.075,17.935,18.055,378223.0
2022-05-30,18.11,18.17,18.075,18.145,123187.0
2022-05-31,18.09,18.15,18.005,18.055,582982.0
2022-06-01,18.115,18.115,17.925,18.02,452234.0
2022-06-02,17.98,18.21,17.98,18.21,531424.0
2022-06-03,18.11,18.145,18.03,18.05,436254.0
2022-06-06,18.135,18.16,18.03,18.06,521053.0
2022-06-07,18.005,18.11,17.985,18.11,428441.0
2022-06-08,18.045,18.075,17.9,17.98,328547.0
2022-06-09,17.96,17.985,17.83,17.83,367969.0
2022-06-10,17.69,17.69,17.56,17.62,340160.0
2022-06-13,17.335,17.365,17.145,17.25,445682.0
2022-06-14,17.31,17.33,17.015,17.1,315183.0
2022-06-15,17.2,17.215,16.94,17.12,790519.0
2022-06-16,16.86,16.86,16.61,16.645,709790.0
2022-06-17,16.73,16.8,16.515,16.615,506885.0
2022-06-20,16.66,16.825,16.625,16.81,151486.0
2022-06-21,16.84,16.93,16.825,16.83,328801.0
2022-06-22,16.645,16.755,16.59,16.68,468546.0
2022-06-23,16.705,16.745,16.42,16.44,470618.0
2022-06-24,16.565,16.705,16.515,16.67,141030.0
2022-06-27,16.755,16.86,16.685,16.835,173888.0
2022-06-28,17.035,17.045,16.79,16.835,125694.0
2022-06-29,16.875,16.905,16.73,16.79,171974.0
2022-06-30,16.635,16.685,16.52,16.655,162615.0
2022-07-04,16.72,16.905,16.695,16.79,131673.0
2022-07-05,16.705,16.745,16.39,16.66,162807.0
2022-07-06,16.615,16.685,16.44,16.58,425780.0
2022-07-07,16.66,16.81,16.66,16.775,217945.0
2022-07-08,16.815,16.825,16.675,16.765,108672.0
2022-07-11,16.685,16.745,16.66,16.69,119538.0
2022-07-12,16.615,16.71,16.555,16.6,74686.0
2022-07-13,16.53,16.61,16.375,16.565,192750.0
2022-07-14,16.45,16.51,16.205,16.32,212360.0
2022-07-15,16.4,16.435,16.3,16.31,125233.0
2022-07-18,16.425,16.545,16.415,16.44,143890.0
2022-07-19,16.555,16.705,16.46,16.675,126382.0
2022-07-20,16.67,16.705,16.6,16.675,116029.0
2022-07-21,16.65,16.71,16.59,16.71,113440.0
2022-07-22,16.695,16.8,16.64,16.705,124144.0
2022-07-25,16.73,16.84,16.71,16.825,81818.0
2022-07-26,16.815,16.87,16.775,16.81,205893.0
2022-07-27,16.86,17.015,16.86,16.955,222129.0
2022-07-28,17.025,17.13,16.94,17.105,116994.0
2022-07-29,17.19,17.315,17.115,17.26,101630.0
2022-08-02,17.165,17.2,17.075,17.085,149957.0
2022-08-03,17.165,17.165,17.045,17.095,151961.0
2022-08-04,17.12,17.185,17.095,17.125,127815.0
2022-08-05,17.13,17.185,17.0,17.15,58970.0
2022-08-08,17.185,17.235,17.165,17.175,86843.0
2022-08-09,17.2,17.22,17.13,17.17,75518.0
2022-08-10,17.26,17.42,17.26,17.395,71204.0
2022-08-11,17.47,17.54,17.445,17.48,140748.0
2022-08-12,17.56,17.635,17.525,17.635,69071.0
2022-08-15,17.61,17.645,17.53,17.645,96940.0
2022-08-16,17.635,17.775,17.62,17.75,66192.0
2022-08-17,17.705,17.75,17.67,17.705,78501.0
2022-08-18,17.735,17.83,17.735,17.785,50012.0
2022-08-19,17.74,17.76,17.69,17.755,59841.0
2022-08-22,17.635,17.635,17.54,17.635,127820.0
2022-08-23,17.62,17.655,17.56,17.595,146919.0
2022-08-24,17.595,17.61,17.53,17.565,34853.0
2022-08-25,17.63,17.68,17.575,17.665,43517.0
2022-08-26,17.71,17.715,17.46,17.49,111968.0
2022-08-29,17.355,17.46,17.32,17.435,98311.0
2022-08-30,17.41,17.435,17.165,17.185,106670.0
2022-08-31,17.14,17.235,16.99,16.99,76112.0
2022-09-01,16.91,16.91,16.77,16.895,80667.0
2022-09-02,17.025,17.175,16.93,17.0,213214.0
2022-09-06,17.06,17.07,16.825,16.84,128889.0
2022-09-07,16.805,17.0,16.755,16.965,36006.0
2022-09-08,16.955,17.095,16.91,17.095,81755.0
2022-09-09,17.19,17.365,17.19,17.355,73200.0
2022-09-12,17.48,17.585,17.445,17.515,113192.0
2022-09-13,17.35,17.425,17.235,17.255,103937.0
2022-09-14,17.315,17.355,17.235,17.285,45765.0
2022-09-15,17.215,17.305,17.145,17.18,64372.0
2022-09-16,17.04,17.105,17.005,17.095,95570.0
2022-09-19,16.955,17.215,16.955,17.215,124577.0
2022-09-20,17.2,17.2,16.965,17.07,93353.0
2022-09-21,17.14,17.175,16.945,16.945,246494.0
2022-09-22,16.955,17.005,16.85,16.865,130311.0
2022-09-23,16.665,16.675,16.36,16.455,185846.0
2022-09-26,16.365,16.47,16.245,16.295,177952.0
2022-09-27,16.41,16.44,16.19,16.245,146378.0
2022-09-28,16.245,16.49,16.165,16.44,156374.0
2022-09-29,16.375,16.375,16.14,16.245,92751.0
2022-09-30,16.29,16.42,16.215,16.215,134452.0
2022-10-03,16.37,16.665,16.33,16.58,128282.0
2022-10-04,16.78,16.975,16.78,16.94,82925.0
2022-10-05,16.815,16.85,16.695,16.79,105290.0
2022-10-06,16.73,16.735,16.44,16.48,213985.0
2022-10-07,16.37,16.395,16.155,16.19,123984.0
2022-10-11,16.035,16.06,15.875,15.9,170856.0
2022-10-12,15.875,15.93,15.82,15.84,103637.0
2022-10-13,15.69,16.29,15.63,16.255,238208.0
2022-10-14,16.305,16.36,16.025,16.035,204497.0
2022-10-17,16.19,16.395,16.19,16.305,152556.0
2022-10-18,16.5,16.55,16.375,16.475,118096.0
2022-10-19,16.405,16.44,16.27,16.375,87087.0
2022-10-20,16.41,16.445,16.2,16.235,206109.0
2022-10-21,16.2,16.475,16.175,16.44,158648.0
2022-10-24,16.515,16.57,16.42,16.51,121549.0
2022-10-25,16.43,16.66,16.42,16.65,104266.0
2022-10-26,16.655,16.92,16.65,16.78,179421.0
2022-10-27,16.845,16.985,16.845,16.87,204587.0
2022-10-28,16.885,17.03,16.88,17.02,134127.0
2022-10-31,17.0,17.045,16.94,16.985,138865.0
2022-11-01,17.185,17.185,16.995,17.02,154258.0
2022-11-02,17.0,17.15,16.885,16.885,293730.0
2022-11-03,16.755,16.81,16.65,16.735,132142.0
2022-11-04,16.92,17.035,16.85,16.965,126406.0
2022-11-07,17.03,17.03,16.905,16.985,104214.0
2022-11-08,16.985,17.135,16.985,17.08,211110.0
2022-11-09,17.035,17.07,16.905,16.915,94175.0
2022-11-10,17.205,17.4,17.17,17.38,315573.0
2022-11-11,17.425,17.45,17.32,17.415,109728.0
2022-11-14,17.415,17.435,17.285,17.3,84546.0
2022-11-15,17.39,17.46,17.26,17.33,91451.0
2022-11-16,17.275,17.37,17.275,17.33,44178.0
2022-11-17,17.215,17.305,17.17,17.305,72975.0
2022-11-18,17.38,17.445,17.345,17.42,32341.0
2022-11-21,17.41,17.445,17.33,17.445,66086.0
2022-11-22,17.495,17.665,17.495,17.63,89977.0
2022-11-23,17.62,17.71,17.61,17.7,88904.0
2022-11-24,17.75,17.78,17.7,17.745,107919.0
2022-11-25,17.745,17.865,17.655,17.805,120909.0
2022-11-28,17.735,17.795,17.62,17.665,49020.0
2022-11-29,17.745,17.745,17.62,17.645,94077.0
2022-11-30,17.635,17.715,17.495,17.715,131014.0
2022-12-01,17.76,17.815,17.67,17.68,82820.0
2022-12-02,17.59,17.69,17.505,17.645,150574.0
2022-12-05,17.62,17.655,17.47,17.515,85955.0
2022-12-06,17.515,17.555,17.29,17.355,118958.0
2022-12-07,17.345,17.435,17.325,17.33,135216.0
2022-12-08,17.37,17.39,17.265,17.285,89344.0
2022-12-09,17.28,17.39,17.28,17.295,66905.0
2022-12-12,17.205,17.355,17.205,17.335,119740.0
2022-12-13,17.485,17.575,17.29,17.345,86077.0
2022-12-14,17.37,17.37,17.195,17.21,129092.0
2022-12-15,17.105,17.105,16.9,16.99,142830.0
2022-12-16,16.865,16.895,16.77,16.85,155442.0
2022-12-19,16.865,16.895,16.625,16.655,71826.0
2022-12-20,16.68,16.83,16.67,16.775,257960.0
2022-12-21,16.875,17.0,16.865,16.98,132250.0
2022-12-22,16.98,17.015,16.67,16.815,88179.0
2022-12-23,16.84,16.965,16.81,16.965,101141.0
2022-12-28,16.93,16.98,16.75,16.775,111007.0
2022-12-29,16.82,16.955,16.795,16.935,50093.0
2022-12-30,16.89,16.93,16.805,16.85,61938.0
2023-01-03,16.93,17.07,16.865,16.945,137296.0
2023-01-04,16.955,17.13,16.945,17.07,83261.0
2023-01-05,17.07,17.105,16.945,17.035,73637.0
2023-01-06,17.115,17.3,17.095,17.29,69615.0
2023-01-09,17.335,17.41,17.285,17.31,107056.0
2023-01-10,17.3,17.33,17.22,17.33,90226.0
2023-01-11,17.38,17.46,17.365,17.45,153427.0
2023-01-12,17.49,17.62,17.445,17.6,131093.0
2023-01-13,17.595,17.735,17.53,17.725,95236.0
2023-01-16,17.7,17.79,17.695,17.765,61461.0
2023-01-17,17.775,17.855,17.765,17.815,78133.0
2023-01-18,17.905,17.925,17.755,17.765,201506.0
2023-01-19,17.73,17.78,17.685,17.735,150552.0
2023-01-20,17.72,17.845,17.675,17.845,97971.0
2023-01-23,17.88,17.93,17.8,17.915,78060.0
2023-01-24,17.89,17.915,17.81,17.905,79745.0
2023-01-25,17.815,17.895,17.73,17.87,156955.0
2023-01-26,17.95,17.975,17.845,17.975,120876.0
2023-01-27,17.97,18.015,17.915,17.97,78407.0
2023-01-30,17.915,18.005,17.895,17.895,77196.0
2023-01-31,17.93,18.02,17.89,18.02,72379.0
2023-02-01,18.015,18.065,17.87,17.985,109347.0
2023-02-02,18.03,18.05,17.905,17.94,106658.0
2023-02-03,17.895,17.985,17.89,17.94,91652.0
2023-02-06,17.85,17.905,17.81,17.89,92966.0
2023-02-07,17.87,17.97,17.8,17.925,104025.0
2023-02-08,17.905,17.915,17.815,17.86,56424.0
2023-02-09,17.88,17.94,17.725,17.78,102598.0
2023-02-10,17.71,17.87,17.71,17.85,76812.0
2023-02-13,17.85,17.96,17.845,17.94,87523.0
2023-02-14,17.88,17.985,17.825,17.925,77399.0
2023-02-15,17.835,17.895,17.815,17.89,56933.0
2023-02-16,17.845,17.985,17.815,17.915,97007.0
2023-02-17,17.825,17.89,17.79,17.86,61680.0
2023-02-21,17.835,17.835,17.655,17.685,159219.0
2023-02-22,17.665,17.735,17.565,17.61,88492.0
2023-02-23,17.69,17.71,17.53,17.61,87068.0
2023-02-24,17.54,17.675,17.47,17.675,70792.0
2023-02-27,17.685,17.8,17.665,17.685,90762.0
2023-02-28,17.655,17.655,17.565,17.62,58956.0
2023-03-01,17.575,17.72,17.575,17.655,64025.0
2023-03-02,17.595,17.73,17.575,17.72,57027.0
2023-03-03,17.755,17.935,17.755,17.9,66306.0
2023-03-06,17.89,17.95,17.87,17.9,48851.0
2023-03-07,17.905,17.905,17.685,17.73,54783.0
2023-03-08,17.755,17.825,17.72,17.765,39201.0
2023-03-09,17.79,17.79,17.515,17.53,65703.0
2023-03-10,17.485,17.485,17.26,17.285,126902.0
2023-03-13,17.085,17.225,16.985,17.155,273690.0
2023-03-14,17.37,17.37,17.1,17.18,98654.0
2023-03-15,17.03,17.03,16.77,16.92,209314.0
2023-03-16,16.84,17.11,16.77,17.045,121632.0
2023-03-17,17.01,17.04,16.84,16.93,92154.0
2023-03-20,16.93,17.065,16.93,17.04,62612.0
2023-03-21,17.175,17.215,17.12,17.13,65225.0
2023-03-22,17.175,17.225,17.04,17.04,52407.0
2023-03-23,17.04,17.11,16.895,16.93,88090.0
2023-03-24,16.815,17.02,16.805,17.02,112431.0
2023-03-27,17.1,17.13,17.045,17.12,213560.0
2023-03-28,17.13,17.18,17.1,17.145,74786.0
2023-03-29,17.26,17.3,17.22,17.29,68970.0
2023-03-30,17.35,17.39,17.3,17.375,38106.0
2023-03-31,17.435,17.485,17.395,17.45,57003.0
2023-04-03,17.56,17.62,17.505,17.62,43122.0
2023-04-04,17.66,17.72,17.595,17.665,53396.0
2023-04-05,17.62,17.705,17.575,17.695,54962.0
2023-04-06,17.605,17.74,17.605,17.71,60263.0
2023-04-10,17.695,17.795,17.675,17.795,34110.0
2023-04-11,17.855,17.945,17.84,17.91,38632.0
2023-04-12,17.97,18.035,17.885,17.955,48220.0
2023-04-13,18.01,18.035,17.92,18.035,38936.0
2023-04-14,18.055,18.08,17.99,18.025,33012.0
2023-04-17,18.055,18.055,17.97,18.055,47154.0
2023-04-18,18.045,18.115,18.045,18.06,65167.0
2023-04-19,17.98,18.08,17.97,18.055,48528.0
2023-04-20,17.97,18.07,17.955,18.025,43681.0
2023-04-21,18.055,18.09,17.99,18.09,46222.0
2023-04-24,18.045,18.105,18.045,18.08,38148.0
2023-04-25,18.045,18.055,17.92,17.92,42954.0
2023-04-26,17.9,17.99,17.845,17.88,53023.0
2023-04-27,17.935,18.065,17.91,18.045,43302.0
2023-04-28,18.035,18.125,18.01,18.115,94374.0
2023-05-01,18.155,18.215,18.09,18.09,66894.0
2023-05-02,18.02,18.045,17.8,17.9,67656.0
2023-05-03,17.9,17.975,17.855,17.88,51641.0
2023-05-04,17.855,17.865,17.65,17.655,82638.0
2023-05-05,17.755,17.875,17.745,17.855,49720.0
2023-05-08,17.855,17.92,17.82,17.83,39628.0
2023-05-09,17.765,17.835,17.73,17.82,53208.0
2023-05-10,17.88,17.89,17.64,17.74,74119.0
2023-05-11,17.695,17.71,17.62,17.7,40330.0
2023-05-12,17.73,17.8,17.665,17.73,58660.0
2023-05-15,17.74,17.82,17.72,17.82,43512.0
2023-05-16,17.72,17.74,17.54,17.54,52153.0
2023-05-17,17.55,17.605,17.475,17.575,66751.0
2023-05-18,17.54,17.55,17.46,17.55,40059.0
2023-05-19,17.56,17.65,17.56,17.61,37562.0
2023-05-23,17.515,17.595,17.47,17.47,60766.0
2023-05-24,17.415,17.415,17.28,17.28,46302.0
2023-05-25,17.28,17.28,17.105,17.17,42279.0
2023-05-26,17.215,17.29,17.19,17.25,55707.0
2023-05-29,17.28,17.325,17.26,17.305,21200.0
2023-05-30,17.28,17.425,17.105,17.14,44000.0
2023-05-31,17.08,17.09,16.935,16.945,114835.0
2023-06-01,16.99,17.05,16.925,16.995,243384.0
2023-06-02,17.19,17.315,17.06,17.305,54778.0
2023-06-05,17.36,17.36,17.19,17.195,86216.0
2023-06-06,17.135,17.26,17.135,17.25,44303.0
2023-06-07,17.28,17.315,17.225,17.28,36039.0
2023-06-08,17.305,17.305,17.195,17.26,57287.0
2023-06-09,17.25,17.28,17.19,17.215,61919.0
2023-06-12,17.18,17.19,17.125,17.18,56696.0
2023-06-13,17.235,17.325,17.225,17.25,49873.0
2023-06-14,17.28,17.33,17.195,17.235,55886.0
2023-06-15,17.195,17.27,17.125,17.24,67008.0
2023-06-16,17.27,17.315,17.225,17.235,72103.0
2023-06-19,17.24,17.26,17.17,17.195,92579.0
2023-06-20,17.115,17.16,17.035,17.035,33649.0
2023-06-21,17.015,17.05,16.96,17.005,47886.0
2023-06-22,16.95,16.95,16.9,16.915,27661.0
2023-06-23,16.88,16.915,16.76,16.76,51860.0
2023-06-26,16.755,16.98,16.745,16.935,32743.0
2023-06-27,16.99,17.06,16.935,17.05,155875.0
2023-06-28,17.06,17.105,17.015,17.105,139991.0
2023-06-29,17.105,17.215,17.105,17.215,39004.0
2023-06-30,17.305,17.405,17.27,17.39,53536.0
2023-07-04,17.405,17.45,17.39,17.425,51617.0
2023-07-05,17.395,17.425,17.35,17.37,41458.0
2023-07-06,17.26,17.305,17.135,17.15,48055.0
2023-07-07,17.095,17.235,17.08,17.16,57876.0
2023-07-10,17.095,17.18,17.06,17.08,69468.0
2023-07-11,17.08,17.125,17.06,17.095,30108.0
2023-07-12,17.195,17.245,17.125,17.215,65326.0
2023-07-13,17.26,17.39,17.235,17.37,47461.0
2023-07-14,17.395,17.405,17.315,17.345,29001.0
2023-07-17,17.28,17.345,17.28,17.28,52336.0
2023-07-18,17.29,17.395,17.29,17.395,34491.0
2023-07-19,17.435,17.495,17.435,17.495,57616.0
2023-07-20,17.49,17.535,17.47,17.525,45832.0
2023-07-21,17.58,17.65,17.56,17.64,51404.0
2023-07-24,17.64,17.735,17.635,17.67,30811.0
2023-07-25,17.695,17.695,17.595,17.605,62114.0
2023-07-26,17.55,17.66,17.55,17.615,32240.0
2023-07-27,17.65,17.65,17.485,17.495,45890.0
2023-07-28,17.495,17.625,17.48,17.535,39818.0
2023-07-31,17.57,17.64,17.54,17.595,36642.0
2023-08-01,17.55,17.58,17.46,17.515,58235.0
2023-08-02,17.44,17.44,17.26,17.315,67119.0
2023-08-03,17.225,17.25,17.15,17.195,50663.0
2023-08-04,17.23,17.405,17.195,17.31,41432.0
2023-08-08,17.25,17.305,17.195,17.305,41409.0
2023-08-09,17.315,17.435,17.305,17.395,48419.0
2023-08-10,17.435,17.52,17.405,17.435,105202.0
2023-08-11,17.35,17.485,17.35,17.47,35421.0
2023-08-14,17.415,17.44,17.325,17.355,34183.0
2023-08-15,17.28,17.28,17.02,17.03,59984.0
2023-08-16,16.975,17.085,16.975,17.02,40070.0
2023-08-17,17.07,17.105,16.975,16.975,34630.0
2023-08-18,16.94,16.995,16.905,16.985,29992.0
2023-08-21,16.985,17.005,16.865,16.905,56028.0
2023-08-22,16.885,16.905,16.785,16.785,97552.0
2023-08-23,16.83,16.915,16.795,16.915,54678.0
2023-08-24,16.895,16.955,16.885,16.905,74100.0
2023-08-25,16.96,16.985,16.84,16.93,92192.0
2023-08-28,16.93,17.105,16.91,17.105,77798.0
2023-08-29,17.125,17.315,17.095,17.295,33117.0
2023-08-30,17.35,17.405,17.325,17.335,38580.0
2023-08-31,17.36,17.37,17.205,17.225,48230.0
2023-09-01,17.305,17.435,17.305,17.405,112076.0
2023-09-05,17.45,17.46,17.315,17.325,69726.0
2023-09-06,17.225,17.235,17.105,17.14,53148.0
2023-09-07,17.105,17.185,17.085,17.105,33292.0
2023-09-08,17.075,17.15,17.03,17.085,26381.0
2023-09-11,17.115,17.185,17.085,17.14,36828.0
2023-09-12,17.16,17.24,17.15,17.225,56261.0
2023-09-13,17.205,17.305,17.18,17.27,101730.0
2023-09-14,17.38,17.545,17.315,17.535,60757.0
2023-09-15,17.505,17.61,17.505,17.57,63060.0
2023-09-18,17.56,17.57,17.47,17.51,24858.0
2023-09-19,17.505,17.505,17.325,17.34,18743.0
2023-09-20,17.315,17.445,17.305,17.36,43220.0
2023-09-21,17.295,17.305,17.04,17.04,39930.0
2023-09-22,17.085,17.115,17.02,17.03,28630.0
2023-09-25,16.975,17.085,16.94,17.02,68632.0
2023-09-26,16.975,16.975,16.84,16.84,41330.0
2023-09-27,16.905,16.93,16.63,16.69,43036.0
2023-09-28,16.69,16.83,16.685,16.795,51143.0
2023-09-29,16.855,16.895,16.72,16.72,31355.0
2023-10-02,16.74,16.74,16.36,16.38,57841.0
2023-10-03,16.28,16.305,16.185,16.24,37784.0
2023-10-04,16.225,16.28,16.115,16.28,69458.0
2023-10-05,16.26,16.425,16.235,16.415,34214.0
2023-10-06,16.35,16.5,16.185,16.47,43256.0
2023-10-10,16.61,16.765,16.61,16.73,34484.0
2023-10-11,16.755,16.895,16.755,16.895,37984.0
2023-10-12,16.905,16.92,16.69,16.775,33253.0
2023-10-13,16.895,16.915,16.72,16.72,30769.0
2023-10-16,16.745,16.885,16.72,16.855,59571.0
2023-10-17,16.8,16.94,16.8,16.865,15947.0
2023-10-18,16.855,16.875,16.655,16.655,76658.0
2023-10-19,16.63,16.685,16.525,16.555,25804.0
2023-10-20,16.47,16.51,16.295,16.295,65236.0
2023-10-23,16.195,16.39,16.185,16.26,62172.0
2023-10-24,16.29,16.345,16.195,16.235,30084.0
2023-10-25,16.205,16.36,16.17,16.26,48926.0
2023-10-26,16.24,16.335,16.205,16.26,47886.0
2023-10-27,16.295,16.295,16.065,16.105,62328.0
2023-10-30,16.205,16.345,16.17,16.27,37580.0
2023-10-31,16.335,16.335,16.235,16.26,76432.0
2023-11-01,16.305,16.5,16.305,16.49,98905.0
2023-11-02,16.6,16.935,16.565,16.925,45779.0
2023-11-03,17.025,17.125,17.0,17.065,66994.0
2023-11-06,17.11,17.145,17.0,17.005,67131.0
2023-11-07,16.935,16.96,16.83,16.86,44810.0
2023-11-08,16.825,16.85,16.75,16.77,51505.0
2023-11-09,16.86,17.025,16.86,16.895,76839.0
2023-11-10,16.96,16.96,16.84,16.925,23354.0
2023-11-13,16.895,17.045,16.87,16.985,24995.0
2023-11-14,17.12,17.295,17.045,17.255,63771.0
2023-11-15,17.305,17.365,17.275,17.305,56208.0
2023-11-16,17.305,17.33,17.24,17.305,46417.0
2023-11-17,17.36,17.465,17.36,17.44,30404.0
2023-11-20,17.45,17.485,17.405,17.48,43220.0
2023-11-21,17.405,17.48,17.34,17.36,72677.0
2023-11-22,17.34,17.385,17.285,17.365,40817.0
2023-11-23,17.31,17.395,17.31,17.35,30975.0
2023-11-24,17.295,17.395,17.295,17.35,60561.0
2023-11-27,17.295,17.33,17.23,17.23,39163.0
2023-11-28,17.125,17.255,17.11,17.21,103263.0
2023-11-29,17.255,17.35,17.255,17.295,34726.0
2023-11-30,17.385,17.45,17.32,17.44,71517.0
2023-12-01,17.44,17.645,17.405,17.635,63146.0
2023-12-04,17.555,17.68,17.505,17.655,80120.0
2023-12-05,17.635,17.71,17.61,17.64,70155.0
2023-12-06,17.675,17.775,17.59,17.59,96315.0
2023-12-07,17.625,17.68,17.57,17.62,71811.0
2023-12-08,17.6,17.68,17.6,17.665,59431.0
2023-12-11,17.625,17.69,17.56,17.68,43889.0
2023-12-12,17.675,17.675,17.555,17.6,54910.0
2023-12-13,17.555,17.925,17.49,17.925,98185.0
2023-12-14,18.015,18.1,18.005,18.035,80627.0
2023-12-15,18.035,18.035,17.755,17.81,73926.0
2023-12-18,17.85,17.915,17.82,17.85,63855.0
2023-12-19,17.86,18.055,17.86,18.055,66936.0
2023-12-20,18.045,18.12,17.885,17.895,46276.0
2023-12-21,17.94,18.07,17.94,18.015,58282.0
2023-12-22,18.05,18.145,18.025,18.1,46417.0
2023-12-27,18.11,18.285,18.05,18.19,111942.0
2023-12-28,18.2,18.25,18.135,18.16,23727.0
2023-12-29,18.185,18.23,18.12,18.22,39624.0
2024-01-02,18.155,18.32,18.155,18.265,65228.0
2024-01-03,18.2,18.32,18.175,18.265,99547.0
2024-01-04,18.295,18.35,18.24,18.265,70877.0
2024-01-05,18.265,18.405,18.25,18.34,69922.0
2024-01-08,18.32,18.415,18.275,18.415,84847.0
2024-01-09,18.405,18.405,18.24,18.265,98134.0
2024-01-10,18.23,18.295,18.23,18.265,64562.0
2024-01-11,18.295,18.295,18.08,18.165,60115.0
2024-01-12,18.22,18.32,18.145,18.165,50216.0
2024-01-15,18.155,18.245,18.12,18.245,51612.0
2024-01-16,18.155,18.185,18.06,18.165,56056.0
2024-01-17,18.035,18.035,17.885,17.97,58383.0
2024-01-18,17.985,18.015,17.92,18.005,22158.0
2024-01-19,18.015,18.125,17.96,18.12,64623.0
2024-01-22,18.165,18.165,18.045,18.11,91534.0
2024-01-23,18.12,18.2,18.11,18.165,77495.0
2024-01-24,18.23,18.265,18.155,18.175,104918.0
2024-01-25,18.25,18.255,18.165,18.25,54206.0
2024-01-26,18.23,18.265,18.21,18.245,72333.0
2024-01-29,18.2,18.315,18.155,18.305,82956.0
2024-01-30,18.305,18.37,18.255,18.34,64664.0
2024-01-31,18.33,18.37,18.175,18.19,93414.0
2024-02-01,18.22,18.295,18.145,18.265,91276.0
2024-02-02,18.22,18.22,18.06,18.135,91066.0
2024-02-05,18.09,18.1,17.91,17.97,40303.0
2024-02-06,17.97,18.09,17.97,18.06,54329.0
2024-02-07,18.05,18.07,17.97,17.995,81787.0
2024-02-08,17.95,17.985,17.79,17.895,103473.0
2024-02-09,17.895,17.95,17.845,17.93,41562.0
2024-02-12,17.92,18.06,17.92,18.035,52616.0
2024-02-13,17.865,17.92,17.615,17.725,64434.0
2024-02-14,17.835,17.91,17.8,17.895,51836.0
2024-02-15,17.995,18.25,17.96,18.22,39463.0
2024-02-16,18.25,18.34,18.2,18.305,30143.0
2024-02-20,18.275,18.405,18.255,18.35,80153.0
2024-02-21,18.32,18.38,18.305,18.37,71665.0
2024-02-22,18.415,18.51,18.405,18.48,58285.0
2024-02-23,18.47,18.545,18.435,18.51,68656.0
2024-02-26,18.49,18.53,18.35,18.39,53503.0
2024-02-27,18.415,18.445,18.33,18.38,44460.0
2024-02-28,18.36,18.405,18.32,18.33,135254.0
2024-02-29,18.425,18.49,18.39,18.455,55575.0
2024-03-01,18.52,18.66,18.5,18.585,66049.0
2024-03-04,18.555,18.605,18.53,18.585,61352.0
2024-03-05,18.54,18.68,18.54,18.62,65876.0
2024-03-06,18.695,18.765,18.62,18.67,94615.0
2024-03-07,18.715,18.82,18.715,18.81,56828.0
2024-03-08,18.83,18.865,18.745,18.8,48361.0
2024-03-11,18.765,18.835,18.715,18.835,49132.0
2024-03-12,18.83,18.875,18.78,18.83,40828.0
2024-03-13,18.835,18.93,18.835,18.895,60516.0
2024-03-14,18.895,18.895,18.68,18.77,49352.0
2024-03-15,18.69,18.82,18.69,18.78,46026.0
2024-03-18,18.83,18.83,18.725,18.765,38890.0
2024-03-19,18.765,18.855,18.765,18.77,54342.0
2024-03-20,18.735,18.905,18.735,18.875,45324.0
2024-03-21,18.92,19.025,18.91,18.97,64282.0
2024-03-22,18.97,19.015,18.855,18.875,64914.0
2024-03-25,18.865,18.94,18.835,18.875,46584.0
2024-03-26,18.905,18.93,18.835,18.865,37521.0
2024-03-27,18.905,19.025,18.875,19.025,32718.0
2024-03-28,19.065,19.15,19.035,19.11,78890.0
2024-04-01,19.15,19.15,19.025,19.1,77778.0
2024-04-02,19.025,19.055,18.93,18.98,48620.0
2024-04-03,18.94,19.06,18.94,19.005,58051.0
2024-04-04,19.045,19.1,18.905,18.95,52384.0
2024-04-05,18.94,19.11,18.94,19.07,55439.0
2024-04-08,19.11,19.13,19.035,19.1,43455.0
2024-04-09,19.14,19.185,19.035,19.165,50972.0
2024-04-10,19.055,19.055,18.93,19.005,80403.0
2024-04-11,19.035,19.035,18.81,18.875,31361.0
2024-04-12,18.915,18.94,18.63,18.695,66667.0
2024-04-15,18.78,18.81,18.51,18.565,51886.0
2024-04-16,18.52,18.545,18.385,18.45,33146.0
2024-04-17,18.49,18.545,18.36,18.45,62648.0
2024-04-18,18.46,18.565,18.425,18.51,51511.0
2024-04-19,18.51,18.67,18.47,18.63,131924.0
2024-04-22,18.6,18.76,18.6,18.715,53759.0
2024-04-23,18.715,18.81,18.705,18.78,42755.0
2024-04-24,18.755,18.81,18.64,18.715,58777.0
2024-04-25,18.565,18.725,18.51,18.685,53229.0
2024-04-26,18.715,18.78,18.715,18.75,118362.0
2024-04-29,18.745,18.8,18.7,18.76,78431.0
2024-04-30,18.735,18.745,18.63,18.63,71257.0
2024-05-01,18.6,18.77,18.565,18.66,62057.0
2024-05-02,18.67,18.81,18.65,18.745,58190.0
2024-05-03,18.84,18.895,18.81,18.885,54004.0
2024-05-06,18.94,19.11,18.94,19.1,70346.0
2024-05-07,19.175,19.175,19.12,19.14,27175.0
2024-05-08,19.075,19.29,19.045,19.29,51432.0
2024-05-09,19.32,19.46,19.29,19.43,51586.0
2024-05-10,19.47,19.51,19.43,19.44,33352.0
2024-05-13,19.47,19.51,19.395,19.395,28225.0
2024-05-14,19.405,19.44,19.345,19.385,32614.0
2024-05-15,19.425,19.46,19.375,19.425,43653.0
2024-05-16,19.43,19.48,19.425,19.47,26053.0
2024-05-17,19.49,19.565,19.455,19.565,33390.0
2024-05-21,19.525,19.63,19.51,19.585,75597.0
2024-05-22,19.525,19.565,19.45,19.515,21053.0
2024-05-23,19.575,19.575,19.34,19.395,43959.0
2024-05-24,19.45,19.5,19.43,19.46,42304.0
2024-05-27,19.45,19.525,19.44,19.5,20882.0
2024-05-28,19.48,19.48,19.31,19.355,55263.0
2024-05-29,19.225,19.225,19.0,19.0,50623.0
2024-05-30,19.045,19.235,19.025,19.18,55764.0
2024-05-31,19.215,19.36,19.16,19.34,71224.0
2024-06-03,19.395,19.435,19.19,19.275,92071.0
2024-06-04,19.225,19.245,19.095,19.235,87433.0
2024-06-05,19.275,19.34,19.215,19.28,56971.0
2024-06-06,19.255,19.36,19.255,19.32,27806.0
2024-06-07,19.19,19.29,19.18,19.19,52184.0
2024-06-10,19.17,19.225,19.12,19.19,179174.0
2024-06-11,19.11,19.11,18.99,19.015,55921.0
2024-06-12,19.14,19.205,19.015,19.025,83433.0
2024-06-13,19.01,19.01,18.79,18.82,64634.0
2024-06-14,18.725,18.745,18.555,18.685,56172.0
2024-06-17,18.64,18.675,18.555,18.64,88998.0
2024-06-18,18.6,18.745,18.6,18.65,95935.0
2024-06-19,18.64,18.655,18.555,18.57,39463.0
2024-06-20,18.565,18.665,18.555,18.61,76245.0
2024-06-21,18.61,18.65,18.545,18.59,133408.0
2024-06-24,18.62,18.895,18.62,18.885,63645.0
2024-06-25,18.83,18.865,18.745,18.83,29488.0
2024-06-26,18.745,18.78,18.685,18.78,42607.0
2024-06-27,18.75,18.875,18.75,18.855,22233.0
2024-06-28,18.915,18.915,18.79,18.82,45040.0
2024-07-02,18.8,18.855,18.705,18.83,45539.0
2024-07-03,18.875,19.065,18.875,19.055,64315.0
2024-07-04,19.035,19.125,19.035,19.075,27183.0
2024-07-05,19.075,19.13,18.905,18.905,65337.0
2024-07-08,18.905,18.95,18.855,18.94,40573.0
2024-07-09,18.94,18.96,18.855,18.905,34190.0
2024-07-10,18.94,19.15,18.94,19.15,63197.0
2024-07-11,19.21,19.35,19.2,19.315,56500.0
2024-07-12,19.34,19.485,19.34,19.41,61590.0
2024-07-15,19.435,19.54,19.37,19.475,53665.0
2024-07-16,19.505,19.635,19.475,19.625,71010.0
2024-07-17,19.57,19.665,19.52,19.635,38115.0
2024-07-18,19.595,19.71,19.54,19.595,54634.0
2024-07-19,19.485,19.595,19.475,19.56,26805.0
2024-07-22,19.625,19.7,19.55,19.69,37379.0
2024-07-23,19.7,19.7,19.615,19.645,53182.0
2024-07-24,19.59,19.7,19.52,19.58,47329.0
2024-07-25,19.54,19.675,19.505,19.605,55444.0
2024-07-26,19.655,19.77,19.655,19.74,51878.0
2024-07-29,19.77,19.795,19.655,19.74,71283.0
2024-07-30,19.72,19.875,19.72,19.835,123195.0
2024-07-31,19.92,20.085,19.9,19.97,89697.0
2024-08-01,19.99,20.025,19.73,19.825,99928.0
2024-08-02,19.625,19.625,19.32,19.53,75494.0
2024-08-06,19.1,19.405,19.065,19.37,84256.0
2024-08-07,19.5,19.57,19.185,19.255,59234.0
2024-08-08,19.37,19.52,19.3,19.475,72265.0
2024-08-09,19.485,19.56,19.405,19.54,21557.0
2024-08-12,19.595,19.625,19.52,19.605,25732.0
2024-08-13,19.71,19.75,19.615,19.74,48928.0
2024-08-14,19.73,19.835,19.73,19.835,68134.0
2024-08-15,19.93,20.045,19.89,19.99,54944.0
2024-08-16,19.995,20.055,19.95,20.045,51587.0
2024-08-19,20.035,20.18,20.035,20.1,111975.0
2024-08-20,20.065,20.11,19.99,20.055,34387.0
2024-08-21,20.025,20.085,20.015,20.075,40508.0
2024-08-22,20.085,20.085,19.995,20.065,32401.0
2024-08-23,20.16,20.31,20.12,20.255,56166.0
2024-08-26,20.3,20.36,20.295,20.33,48094.0
2024-08-27,20.255,20.32,20.225,20.3,51133.0
2024-08-28,20.265,20.335,20.17,20.225,40384.0
2024-08-29,20.295,20.425,20.285,20.33,91023.0
2024-08-30,20.33,20.455,20.32,20.435,43933.0
2024-09-03,20.37,20.39,20.255,20.38,168301.0
2024-09-04,20.31,20.485,20.31,20.455,57432.0
2024-09-05,20.505,20.56,20.425,20.435,44399.0
2024-09-06,20.505,20.57,20.27,20.34,50030.0
2024-09-09,20.445,20.59,20.41,20.56,46878.0
2024-09-10,20.59,20.59,20.35,20.475,47974.0
2024-09-11,20.465,20.57,20.32,20.56,38188.0
2024-09-12,20.6,20.79,20.59,20.78,53934.0
2024-09-13,20.875,20.915,20.83,20.875,45695.0
2024-09-16,20.915,20.99,20.84,20.96,38999.0
2024-09-17,21.01,21.04,20.885,20.935,49098.0
2024-09-18,20.895,20.96,20.83,20.865,64096.0
2024-09-19,20.99,21.07,20.905,20.97,67236.0
2024-09-20,20.97,21.0,20.865,21.0,33298.0
2024-09-23,20.99,21.03,20.925,21.01,54114.0
2024-09-24,21.06,21.085,20.99,21.01,45964.0
2024-09-25,21.03,21.03,20.97,21.0,72197.0
2024-09-26,21.06,21.155,21.0,21.095,39162.0
2024-09-27,21.125,21.185,21.085,21.115,33640.0
2024-09-30,21.06,21.135,20.99,21.105,72644.0
2024-10-01,21.125,21.2,21.05,21.185,47185.0
2024-10-02,21.2,21.24,21.075,21.125,38746.0
2024-10-03,21.105,21.125,20.98,21.075,54394.0
2024-10-04,21.165,21.225,21.125,21.185,66874.0
2024-10-07,21.145,21.2,21.05,21.135,70836.0
2024-10-08,21.085,21.135,21.02,21.105,62254.0
2024-10-09,21.05,21.23,21.05,21.23,51034.0
2024-10-10,21.175,21.26,21.155,21.25,31678.0
2024-10-11,21.24,21.425,21.24,21.375,49716.0
2024-10-15,21.305,21.44,21.3,21.425,41080.0
2024-10-16,21.46,21.59,21.43,21.555,35054.0
2024-10-17,21.575,21.69,21.555,21.69,68469.0
2024-10-18,21.69,21.785,21.67,21.77,33479.0
2024-10-21,21.77,21.845,21.655,21.68,81211.0
2024-10-22,21.595,21.67,21.53,21.66,38843.0
2024-10-23,21.635,21.67,21.51,21.595,46260.0
2024-10-24,21.565,21.635,21.43,21.555,69167.0
2024-10-25,21.575,21.575,21.48,21.52,57453.0
2024-10-28,21.49,21.625,21.46,21.585,102621.0
2024-10-29,21.545,21.565,21.415,21.48,67563.0
2024-10-30,21.45,21.51,21.415,21.46,48456.0
2024-10-31,21.46,21.46,21.22,21.25,50068.0
2024-11-01,21.335,21.385,21.23,21.295,44034.0
2024-11-04,21.24,21.345,21.165,21.27,88563.0
2024-11-05,21.26,21.375,21.24,21.355,37437.0
2024-11-06,21.54,21.545,21.315,21.545,94302.0
2024-11-07,21.555,21.675,21.545,21.665,43372.0
2024-11-08,21.69,21.69,21.595,21.665,47425.0
2024-11-11,21.71,21.805,21.69,21.69,60990.0
2024-11-12,21.72,21.72,21.49,21.605,59957.0
2024-11-13,21.655,21.655,21.53,21.595,92100.0
2024-11-14,21.635,21.75,21.595,21.7,40904.0
2024-11-15,21.665,21.69,21.575,21.645,36696.0
2024-11-18,21.655,21.78,21.625,21.69,44360.0
2024-11-19,21.565,21.73,21.545,21.73,36413.0
2024-11-20,21.71,21.75,21.655,21.74,65594.0
2024-11-21,21.76,21.97,21.73,21.95,61956.0
2024-11-22,21.96,22.04,21.94,22.0,38616.0
2024-11-25,22.06,22.085,21.94,21.96,47863.0
2024-11-26,21.925,21.94,21.795,21.905,84426.0
2024-11-27,21.885,22.035,21.875,21.99,32659.0
2024-11-28,22.02,22.07,22.0,22.02,47594.0
2024-11-29,22.0,22.105,21.98,22.085,30204.0
2024-12-02,22.07,22.115,21.97,22.105,51396.0
2024-12-03,22.185,22.205,22.095,22.125,84895.0
2024-12-04,22.145,22.205,22.05,22.095,77863.0
2024-12-05,22.02,22.205,22.0,22.135,46472.0
2024-12-06,22.185,22.195,22.07,22.105,27369.0
2024-12-09,22.135,22.205,22.04,22.06,48646.0
2024-12-10,22.07,22.07,21.94,21.99,35737.0
2024-12-11,22.03,22.06,21.935,21.97,52745.0
2024-12-12,21.925,21.94,21.77,21.795,30555.0
2024-12-13,21.79,21.79,21.655,21.71,28475.0
2024-12-16,21.645,21.68,21.515,21.545,45649.0
2024-12-17,21.41,21.49,21.41,21.46,40091.0
2024-12-18,21.43,21.46,21.1,21.14,57458.0
2024-12-19,21.15,21.18,21.025,21.045,51558.0
2024-12-20,20.95,21.23,20.9,21.15,56464.0
2024-12-23,21.095,21.245,21.015,21.245,74077.0
2024-12-24,21.265,21.295,21.19,21.275,21437.0
2024-12-27,21.275,21.355,21.22,21.295,51982.0
2024-12-30,21.21,21.22,21.075,21.19,39485.0
2024-12-31,21.19,21.335,21.19,21.285,45160.0
2025-01-02,21.41,21.5,21.32,21.4,37973.0
2025-01-03,21.46,21.595,21.42,21.565,40991.0
2025-01-06,21.635,21.675,21.48,21.5,53317.0
2025-01-07,21.585,21.675,21.555,21.595,94095.0
2025-01-08,21.625,21.635,21.53,21.625,38515.0
2025-01-09,21.555,21.645,21.545,21.595,40311.0
2025-01-10,21.585,21.635,21.315,21.4,53392.0
2025-01-13,21.315,21.385,21.26,21.275,57939.0
2025-01-14,21.21,21.285,21.13,21.245,54920.0
2025-01-15,21.385,21.47,21.365,21.41,55287.0
2025-01-16,21.44,21.49,21.375,21.48,36276.0
2025-01-17,21.545,21.69,21.545,21.69,64981.0
2025-01-20,21.655,21.83,21.645,21.75,34552.0
2025-01-21,21.73,21.84,21.69,21.79,49942.0
2025-01-22,21.865,21.865,21.74,21.77,43161.0
2025-01-23,21.81,21.915,21.79,21.875,20121.0
2025-01-24,21.855,21.915,21.84,21.895,46780.0
2025-01-27,21.76,21.935,21.71,21.925,33972.0
2025-01-28,21.955,21.965,21.815,21.895,49949.0
2025-01-29,21.845,21.985,21.83,21.905,72228.0
2025-01-30,21.945,22.175,21.915,22.12,53359.0
2025-01-31,22.1,22.155,21.915,21.955,47505.0
2025-02-03,21.35,21.78,21.08,21.7,273280.0
2025-02-04,21.71,21.81,21.665,21.665,59124.0
2025-02-05,21.68,21.855,21.68,21.855,60596.0
2025-02-06,21.955,22.01,21.8,21.895,36293.0
2025-02-07,21.945,21.945,21.76,21.81,58153.0
2025-02-10,21.945,22.005,21.885,21.945,41117.0
2025-02-11,21.865,21.985,21.82,21.945,55707.0
2025-02-12,21.845,21.955,21.845,21.925,38259.0
2025-02-13,21.935,21.995,21.895,21.955,57434.0
2025-02-14,21.935,21.985,21.75,21.77,34065.0
2025-02-18,21.82,21.905,21.71,21.865,42790.0
2025-02-19,21.865,21.925,21.75,21.925,122915.0
2025-02-20,21.925,21.965,21.865,21.935,57902.0
2025-02-21,21.945,21.945,21.79,21.83,53526.0
2025-02-24,21.865,21.915,21.82,21.83,83857.0
2025-02-25,21.82,21.985,21.78,21.955,98203.0
2025-02-26,21.945,22.06,21.875,21.975,71460.0
2025-02-27,21.915,22.05,21.875,21.905,64411.0
2025-02-28,21.865,22.12,21.855,22.11,87631.0
2025-03-03,22.15,22.235,21.82,21.885,80545.0
2025-03-04,21.615,21.76,21.465,21.63,110626.0
2025-03-05,21.545,21.75,21.545,21.74,56060.0
2025-03-06,21.565,21.72,21.545,21.64,39930.0
2025-03-07,21.625,21.885,21.605,21.82,60793.0
2025-03-10,21.78,21.835,21.65,21.74,42264.0
2025-03-11,21.71,21.74,21.455,21.515,61877.0
2025-03-12,21.585,21.66,21.43,21.605,60991.0
2025-03-13,21.575,21.64,21.43,21.495,114457.0
2025-03-14,21.525,21.7,21.515,21.69,64727.0
2025-03-17,21.72,21.885,21.7,21.875,24330.0
2025-03-18,21.925,21.925,21.73,21.845,47608.0
2025-03-19,21.865,22.04,21.845,22.02,19541.0
2025-03-20,22.005,22.06,21.965,22.03,29875.0
2025-03-21,21.985,22.01,21.82,21.925,31911.0
2025-03-24,22.04,22.16,22.02,22.12,38222.0
2025-03-25,22.16,22.255,22.14,22.14,19347.0
2025-03-26,22.18,22.225,22.1,22.14,28036.0
2025-03-27,22.1,22.2,22.1,22.17,35612.0
2025-03-28,22.14,22.14,21.955,21.975,29223.0
2025-03-31,21.865,22.22,21.845,22.17,95949.0
2025-04-01,22.18,22.255,22.04,22.235,43399.0
2025-04-02,22.12,22.375,22.1,22.375,30465.0
2025-04-03,22.325,22.375,21.885,21.935,92347.0
2025-04-04,21.57,21.59,21.015,21.075,269222.0
2025-04-07,20.255,21.075,20.135,20.655,415600.0
2025-04-08,21.075,21.095,20.175,20.35,239164.0
2025-04-09,19.94,21.095,19.805,20.985,180969.0
2025-04-10,20.79,20.8,20.255,20.515,120364.0
2025-04-11,20.495,21.015,20.495,20.975,97056.0
2025-04-14,21.17,21.33,21.115,21.26,196087.0
2025-04-15,21.29,21.425,21.29,21.395,62216.0
2025-04-16,21.415,21.535,21.31,21.425,50047.0
2025-04-17,21.495,21.64,21.455,21.535,63108.0
2025-04-21,21.505,21.57,21.33,21.475,61074.0
2025-04-22,21.62,21.785,21.62,21.71,47169.0
2025-04-23,21.885,21.885,21.73,21.77,146101.0
2025-04-24,21.795,21.895,21.74,21.865,55229.0
2025-04-25,21.805,21.865,21.75,21.865,60592.0
2025-04-28,21.845,21.995,21.835,21.955,50697.0
2025-04-29,21.965,22.08,21.905,22.06,40605.0
2025-04-30,22.02,22.12,21.825,22.1,45376.0
2025-05-01,22.12,22.2,22.0,22.05,74424.0
2025-05-02,22.16,22.21,22.05,22.15,74339.0
2025-05-05,22.13,22.14,22.01,22.1,54061.0
2025-05-06,22.09,22.17,22.03,22.12,41002.0
2025-05-07,22.16,22.275,22.1,22.23,47078.0
2025-05-08,22.295,22.395,22.245,22.295,80664.0
2025-05-09,22.455,22.465,22.375,22.445,95189.0
2025-05-12,22.61,22.67,22.415,22.435,46417.0
2025-05-13,22.5,22.51,22.425,22.465,37324.0
2025-05-14,22.435,22.455,22.345,22.455,36115.0
2025-05-15,22.455,22.67,22.405,22.67,54847.0
2025-05-16,22.68,22.75,22.63,22.74,24720.0
2025-05-20,22.75,22.925,22.74,22.845,68703.0
2025-05-21,22.825,22.845,22.68,22.775,27409.0
2025-05-22,22.775,22.805,22.69,22.74,22580.0
2025-05-23,22.66,22.755,22.64,22.74,22926.0
2025-05-26,22.815,22.905,22.765,22.835,36939.0
2025-05-27,22.885,23.05,22.805,22.995,36513.0
2025-05-28,23.02,23.05,22.965,22.975,24926.0
2025-05-29,23.07,23.09,22.915,22.975,36689.0
2025-05-30,22.925,23.01,22.915,22.985,125313.0
2025-06-02,23.02,23.165,22.975,23.13,81336.0
2025-06-03,23.16,23.18,23.1,23.16,23263.0
2025-06-04,23.19,23.19,23.02,23.07,41242.0
2025-06-05,23.15,23.16,23.025,23.03,37171.0
2025-06-06,23.14,23.16,23.05,23.06,33523.0
2025-06-09,23.07,23.1,23.0,23.04,14950.0
2025-06-10,23.08,23.15,23.06,23.09,17053.0
2025-06-11,23.17,23.17,23.04,23.11,68199.0
2025-06-12,23.13,23.27,23.1,23.27,43895.0
2025-06-13,23.315,23.315,23.22,23.25,25656.0
2025-06-16,23.385,23.395,23.255,23.27,37362.0
2025-06-17,23.28,23.28,23.15,23.21,22762.0
2025-06-18,23.26,23.28,23.19,23.19,21429.0
2025-06-19,23.18,23.19,23.11,23.19,25805.0
2025-06-20,23.315,23.335,23.16,23.19,29666.0
2025-06-23,23.19,23.305,23.16,23.2,35256.0
2025-06-24,23.15,23.3,23.12,23.25,45840.0
2025-06-25,23.23,23.23,23.07,23.14,43595.0
2025-06-26,23.13,23.27,23.11,23.26,30721.0
2025-06-27,23.23,23.335,23.17,23.24,60276.0
2025-06-30,23.27,23.355,23.21,23.335,44052.0
2025-07-02,23.485,23.485,23.345,23.435,31425.0
2025-07-03,23.465,23.545,23.435,23.525,23107.0
2025-07-04,23.515,23.565,23.445,23.545,18507.0
2025-07-07,23.545,23.585,23.475,23.515,80692.0
2025-07-08,23.465,23.555,23.465,23.515,30219.0
2025-07-09,23.575,23.605,23.535,23.565,17885.0
2025-07-10,23.575,23.7,23.535,23.655,37319.0
2025-07-11,23.635,23.675,23.545,23.655,48197.0
2025-07-14,23.665,23.78,23.655,23.74,37685.0
2025-07-15,23.79,23.79,23.625,23.665,69002.0
2025-07-16,23.68,23.69,23.565,23.69,39648.0
2025-07-17,23.69,23.79,23.645,23.76,41294.0
2025-07-18,23.79,23.83,23.69,23.71,25064.0
2025-07-21,23.75,23.77,23.675,23.69,22106.0
2025-07-22,23.69,23.83,23.68,23.82,18151.0
2025-07-23,23.9,23.94,23.81,23.89,33722.0
2025-07-24,23.88,23.97,23.85,23.9,46967.0
2025-07-25,23.9,23.96,23.865,23.96,48757.0
2025-07-28,23.97,23.97,23.82,23.86,40594.0
2025-07-29,23.89,23.93,23.84,23.93,33987.0
2025-07-30,23.94,23.975,23.79,23.85,50178.0
2025-07-31,23.78,23.87,23.75,23.78,87826.0
2025-08-01,23.67,23.7,23.525,23.65,36165.0
2025-08-05,23.83,23.98,23.82,23.92,71543.0
2025-08-06,23.96,24.02,23.86,23.9,53116.0
2025-08-07,23.94,23.95,23.75,23.78,60504.0
2025-08-08,23.87,23.87,23.795,23.8,47937.0
2025-08-11,23.78,23.85,23.76,23.79,23380.0
2025-08-12,23.79,23.93,23.78,23.88,31277.0
2025-08-13,23.91,24.04,23.91,23.99,30807.0
2025-08-14,23.94,24.04,23.94,24.04,23250.0
2025-08-15,24.06,24.105,24.03,24.085,45236.0
2025-08-18,24.06,24.12,24.04,24.085,93307.0
2025-08-19,24.125,24.185,24.115,24.125,27307.0
2025-08-20,24.185,24.295,24.145,24.275,17724.0
2025-08-21,24.225,24.405,24.225,24.385,25143.0
2025-08-22,24.435,24.555,24.385,24.515,32715.0
2025-08-25,24.505,24.505,24.355,24.425,32723.0
2025-08-26,24.465,24.54,24.425,24.54,20911.0
2025-08-27,24.56,24.73,24.51,24.68,41653.0
2025-08-28,24.77,24.8,24.56,24.66,23524.0
2025-08-29,24.65,24.8,24.56,24.77,41473.0
2025-09-02,24.83,24.85,24.66,24.77,53767.0
2025-09-03,24.76,24.84,24.76,24.84,23843.0
2025-09-04,24.89,24.96,24.84,24.95,24879.0
2025-09-05,25.0,25.03,24.88,24.97,40624.0
2025-09-08,25.01,25.02,24.84,24.95,47618.0
2025-09-09,24.95,25.08,24.92,25.01,40980.0
2025-09-10,25.08,25.095,25.01,25.08,27868.0
2025-09-11,25.115,25.225,25.085,25.215,102221.0
2025-09-12,25.255,25.255,25.145,25.175,94073.0
2025-09-15,25.155,25.195,25.08,25.175,70323.0
2025-09-16,25.185,25.185,25.095,25.155,48110.0
2025-09-17,25.145,25.285,25.095,25.185,77310.0
2025-09-18,25.205,25.265,25.155,25.225,68489.0
2025-09-19,25.395,25.79,25.205,25.385,78347.0
2025-09-22,25.395,25.545,25.395,25.505,35675.0
2025-09-23,25.565,25.635,25.515,25.525,119229.0
2025-09-24,25.545,25.605,25.525,25.525,54392.0
2025-09-25,25.495,25.615,25.465,25.595,27251.0
2025-09-26,25.635,25.735,25.625,25.685,44042.0
2025-09-29,25.76,25.78,25.695,25.715,36607.0
2025-09-30,25.705,25.77,25.625,25.77,25324.0
2025-10-01,25.81,25.89,25.75,25.78,42956.0
2025-10-02,25.78,25.86,25.675,25.85,36199.0
2025-10-03,25.86,26.045,25.85,26.02,68762.0
2025-10-06,26.17,26.17,25.92,26.07,76863.0
2025-10-07,26.08,26.11,25.95,26.0,46860.0
2025-10-08,26.11,26.11,25.86,25.93,31020.0
2025-10-09,25.99,25.99,25.76,25.82,30477.0
2025-10-10,25.84,25.89,25.675,25.685,63975.0
2025-10-14,25.74,25.98,25.73,25.9,77851.0
2025-10-15,26.03,26.19,25.97,26.05,56581.0
2025-10-16,26.08,26.14,25.82,25.89,45769.0
2025-10-17,25.77,25.83,25.715,25.74,49473.0
2025-10-20,25.87,25.95,25.86,25.89,47216.0
2025-10-21,25.78,25.78,25.635,25.675,57130.0
2025-10-22,25.615,25.8,25.615,25.78,53332.0
2025-10-23,25.91,25.96,25.84,25.86,26079.0
2025-10-24,25.91,25.96,25.88,25.95,42559.0
2025-10-27,25.98,25.98,25.84,25.92,34388.0
2025-10-28,25.91,25.99,25.89,25.92,45269.0
2025-10-29,25.96,25.96,25.615,25.695,78740.0
2025-10-30,25.705,25.83,25.645,25.77,33993.0
2025-10-31,25.79,25.86,25.75,25.84,51952.0
2025-11-03,25.87,25.95,25.77,25.84,33310.0
2025-11-04,25.78,25.835,25.705,25.76,75051.0
2025-11-05,25.87,26.03,25.87,25.95,47019.0
2025-11-06,25.98,26.05,25.905,25.97,47318.0
2025-11-07,25.92,26.04,25.83,26.04,53467.0
2025-11-10,26.14,26.31,26.14,26.29,68203.0
2025-11-11,26.31,26.44,26.29,26.42,50666.0
2025-11-12,26.48,26.765,26.48,26.76,54765.0
2025-11-13,26.73,26.77,26.44,26.51,43950.0
2025-11-14,26.36,26.62,26.26,26.61,106247.0
2025-11-17,26.56,26.66,26.42,26.5,61021.0
2025-11-18,26.42,26.48,26.31,26.43,62629.0
2025-11-19,26.45,26.45,26.33,26.45,95223.0
2025-11-20,26.6,26.63,26.21,26.22,59125.0
2025-11-21,26.22,26.415,26.19,26.37,51377.0
2025-11-24,26.42,26.56,26.37,26.53,44627.0
2025-11-25,26.57,26.72,26.53,26.69,38863.0
2025-11-26,26.76,26.88,26.74,26.86,43939.0