Date,Open,High,Low,Close,Volume
2009-11-03,10.25,10.315,10.2,10.31,35537.0
2009-11-04,10.455,10.535,10.455,10.52,36582.0
2009-11-05,10.57,10.675,10.57,10.675,35000.0
2009-11-06,10.67,10.755,10.64,10.72,38436.0
2009-11-09,10.785,10.895,10.785,10.895,2750.0
2009-11-10,10.835,10.835,10.79,10.8,1740.0
2009-11-11,10.845,10.845,10.805,10.805,400.0
2009-11-12,10.8,10.8,10.8,10.8,300.0
2009-11-13,10.74,10.765,10.74,10.765,731.0
2009-11-16,11.045,11.045,11.025,11.03,3275.0
2009-11-17,11.03,11.03,11.025,11.025,1624.0
2009-11-18,11.045,11.045,10.985,10.985,265.0
2009-11-19,10.96,10.96,10.855,10.87,1393.0
2009-11-20,10.9,10.98,10.9,10.98,2320.0
2009-11-23,11.035,11.065,11.0,11.015,5595.0
2009-11-24,10.95,10.95,10.895,10.935,3350.0
2009-11-25,10.9,10.95,10.9,10.95,700.0
2009-11-26,11.035,11.035,11.01,11.025,4000.0
2009-11-27,10.75,10.935,10.735,10.935,5912.0
2009-11-30,10.79,10.79,10.7,10.74,4580.0
2009-12-01,10.855,10.92,10.855,10.92,9275.0
2009-12-02,11.0,11.025,10.995,11.025,1183.0
2009-12-03,11.145,11.145,11.035,11.035,2040.0
2009-12-04,11.08,11.13,10.945,11.05,1500.0
2009-12-07,10.97,11.0,10.95,10.98,6760.0
2009-12-08,10.915,10.915,10.9,10.9,333.0
2009-12-09,10.865,10.865,10.805,10.845,3160.0
2009-12-10,10.845,10.855,10.845,10.855,1910.0
2009-12-11,11.0,11.0,11.0,11.0,150.0
2009-12-14,11.115,11.115,11.06,11.06,985.0
2009-12-15,11.045,11.045,11.0,11.0,1970.0
2009-12-16,11.045,11.09,11.045,11.09,2725.0
2009-12-17,10.915,10.915,10.855,10.865,1550.0
2009-12-18,10.805,10.83,10.805,10.83,197.0
2009-12-21,10.75,10.805,10.75,10.805,475.0
2009-12-22,10.785,10.785,10.785,10.785,333.0
2009-12-23,10.79,10.82,10.79,10.815,9890.0
2009-12-24,10.88,10.9,10.88,10.9,370.0
2009-12-29,10.92,10.92,10.85,10.885,4273.0
2009-12-30,11.025,11.04,10.985,11.04,4505.0
2009-12-31,11.105,11.105,11.025,11.03,5581.0
2010-01-04,11.14,11.285,11.14,11.285,5971.0
2010-01-05,11.285,11.32,11.285,11.315,5829.0
2010-01-06,11.3,12.015,11.285,11.31,12005.0
2010-01-07,11.205,11.265,11.19,11.255,9062.0
2010-01-08,11.225,11.28,11.225,11.255,5972.0
2010-01-11,11.345,11.345,11.25,11.3,1945.0
2010-01-12,11.235,11.235,11.16,11.19,15310.0
2010-01-13,11.205,11.205,11.135,11.135,4195.0
2010-01-14,11.145,11.145,11.075,11.075,4030.0
2010-01-15,11.08,11.08,11.01,11.015,5520.0
2010-01-18,10.995,10.995,10.945,10.975,5645.0
2010-01-19,11.065,11.22,11.065,11.215,2450.0
2010-01-20,11.155,11.155,11.065,11.075,2610.0
2010-01-21,11.06,11.06,10.85,10.85,1850.0
2010-01-22,10.81,10.81,10.705,10.705,1500.0
2010-01-25,10.84,10.85,10.74,10.775,3763.0
2010-01-26,10.675,10.675,10.595,10.595,3393.0
2010-01-27,10.52,10.585,10.455,10.585,8648.0
2010-01-28,10.57,10.57,10.45,10.545,4180.0
2010-01-29,10.63,10.63,10.485,10.485,500.0
2010-02-01,10.57,10.675,10.57,10.675,4021.0
2010-02-02,10.66,10.705,10.66,10.705,5261.0
2010-02-03,10.74,10.755,10.69,10.71,7036.0
2010-02-04,10.56,10.56,10.34,10.345,2028.0
2010-02-05,10.195,10.235,10.05,10.055,5044.0
2010-02-08,10.195,10.25,10.17,10.195,7428.0
2010-02-09,10.33,10.395,10.315,10.355,17200.0
2010-02-10,10.42,10.42,10.295,10.305,6344.0
2010-02-11,10.29,10.435,10.29,10.435,7445.0
2010-02-12,10.28,10.36,10.28,10.34,5770.0
2010-02-16,10.42,10.47,10.375,10.465,3591.0
2010-02-17,10.585,10.585,10.535,10.55,3930.0
2010-02-18,10.47,10.55,10.47,10.55,2790.0
2010-02-19,10.52,10.53,10.465,10.465,4392.0
2010-02-22,10.52,10.52,10.485,10.485,12903.0
2010-02-23,10.44,10.44,10.39,10.41,600.0
2010-02-24,10.48,10.5,10.465,10.49,650.0
2010-02-25,10.395,10.47,10.37,10.47,7085.0
2010-02-26,10.47,10.48,10.47,10.48,373.0
2010-03-01,10.595,10.595,10.57,10.57,2874.0
2010-03-02,10.58,10.63,10.56,10.625,10045.0
2010-03-03,10.68,10.69,10.615,10.615,7284.0
2010-03-04,10.615,10.615,10.52,10.545,2199.0
2010-03-05,10.73,10.785,10.73,10.785,12549.0
2010-03-08,10.805,10.835,10.8,10.825,5104.0
2010-03-09,10.755,10.82,10.755,10.76,14185.0
2010-03-10,10.85,10.88,10.82,10.835,19313.0
2010-03-11,10.835,10.855,10.79,10.81,8315.0
2010-03-12,10.84,10.84,10.74,10.77,2557.0
2010-03-15,10.705,10.705,10.65,10.69,9600.0
2010-03-16,10.69,10.77,10.69,10.77,7074.0
2010-03-17,10.87,10.88,10.8,10.84,133041.0
2010-03-18,10.81,10.81,10.76,10.8,613.0
2010-03-19,10.8,10.8,10.74,10.74,2675.0
2010-03-22,10.755,10.82,10.755,10.81,1456.0
2010-03-23,10.81,10.82,10.785,10.79,4340.0
2010-03-24,10.8,10.85,10.8,10.85,270.0
2010-03-25,10.825,10.825,10.76,10.77,12587.0
2010-03-26,10.88,10.915,10.81,10.84,11920.0
2010-03-29,10.92,10.945,10.9,10.945,3490.0
2010-03-30,10.96,10.985,10.96,10.985,2769.0
2010-03-31,10.915,10.995,10.905,10.995,3848.0
2010-04-01,11.04,11.125,11.04,11.105,15092.0
2010-04-05,11.17,11.185,11.17,11.175,6050.0
2010-04-06,11.11,11.2,11.105,11.2,6059.0
2010-04-07,11.145,11.16,11.11,11.11,18605.0
2010-04-08,11.12,11.14,11.075,11.135,4803.0
2010-04-09,11.185,11.215,11.185,11.19,1752.0
2010-04-12,11.19,11.19,11.12,11.12,33852.0
2010-04-13,11.075,11.09,11.025,11.09,16743.0
2010-04-14,11.185,11.225,11.16,11.225,33345.0
2010-04-15,11.16,11.215,11.105,11.205,4265.0
2010-04-16,11.105,11.105,11.015,11.045,4827.0
2010-04-19,10.92,10.975,10.9,10.96,4827.0
2010-04-20,10.935,10.945,10.74,10.74,4545.0
2010-04-21,10.9,10.9,10.84,10.85,2580.0
2010-04-22,10.85,10.85,10.8,10.81,1866.0
2010-04-23,10.985,11.01,10.985,11.01,1390.0
2010-04-26,11.095,11.095,11.055,11.055,17110.0
2010-04-27,10.96,10.96,10.865,10.865,1703.0
2010-04-28,10.915,10.915,10.825,10.84,2099.0
2010-04-29,10.895,10.96,10.865,10.935,1996.0
2010-04-30,11.025,11.025,10.935,10.935,1385.0
2010-05-03,10.965,10.965,10.9,10.945,1700.0
2010-05-04,10.775,10.775,10.61,10.66,780.0
2010-05-05,10.545,10.545,10.5,10.5,5153.0
2010-05-06,10.505,10.505,10.155,10.155,10034.0
2010-05-07,10.515,10.515,10.39,10.41,1431.0
2010-05-10,10.745,10.745,10.65,10.695,11335.0
2010-05-11,10.425,10.57,10.405,10.405,13440.0
2010-05-12,10.515,10.665,10.515,10.665,3470.0
2010-05-13,10.48,10.48,10.48,10.48,80.0
2010-05-14,10.53,10.53,10.28,10.36,2208.0
2010-05-17,10.48,10.48,10.305,10.315,3473.0
2010-05-18,10.435,10.435,10.195,10.195,1700.0
2010-05-19,10.115,10.195,9.645,10.195,6583.0
2010-05-20,9.83,10.01,9.83,9.94,3445.0
2010-05-21,10.185,10.185,10.185,10.185,1200.0
2010-05-25,9.925,10.01,9.785,10.01,4672.0
2010-05-26,10.09,10.09,9.945,9.96,3470.0
2010-05-27,10.305,10.345,10.17,10.305,55302.0
2010-05-28,10.295,10.295,10.02,10.165,1344.0
2010-05-31,10.29,10.29,10.26,10.26,835.0
2010-06-01,10.23,10.23,10.23,10.23,289.0
2010-06-02,10.05,10.315,10.04,10.315,16903.0
2010-06-03,10.235,10.235,10.04,10.155,2975.0
2010-06-04,10.115,10.115,10.07,10.105,3620.0
2010-06-07,10.195,10.215,10.01,10.035,5010.0
2010-06-08,10.04,10.04,10.025,10.025,950.0
2010-06-09,10.055,10.105,9.975,9.995,1897.0
2010-06-10,10.145,10.145,10.115,10.115,520.0
2010-06-11,10.1,10.1,10.075,10.075,540.0
2010-06-14,10.275,10.28,10.215,10.215,1960.0
2010-06-15,10.34,10.44,10.34,10.44,1200.0
2010-06-16,10.36,10.41,10.345,10.345,1970.0
2010-06-17,10.375,10.405,10.325,10.325,42100.0
2010-06-18,10.355,10.355,10.355,10.355,100.0
2010-06-21,10.625,10.625,10.505,10.55,55570.0
2010-06-22,10.52,10.53,10.5,10.515,6415.0
2010-06-23,10.625,10.63,10.625,10.63,600.0
2010-06-24,10.56,10.6,10.545,10.545,1400.0
2010-06-25,10.515,10.55,10.515,10.55,1490.0
2010-06-28,10.6,10.6,10.6,10.6,75.0
2010-06-29,10.435,10.435,10.345,10.385,12115.0
2010-06-30,10.515,10.545,10.515,10.545,514.0
2010-07-02,10.535,10.535,10.435,10.435,450.0
2010-07-05,10.47,10.47,10.375,10.435,1653.0
2010-07-06,10.615,10.63,10.47,10.485,8326.0
2010-07-07,10.49,10.58,10.49,10.58,5345.0
2010-07-08,10.505,10.515,10.5,10.505,3910.0
2010-07-09,10.535,10.56,10.535,10.56,1020.0
2010-07-12,10.425,10.61,10.425,10.56,5926.0
2010-07-13,10.595,10.66,10.595,10.66,2900.0
2010-07-14,10.615,10.645,10.595,10.6,7379.0
2010-07-15,10.455,10.61,10.455,10.6,4631.0
2010-07-16,10.645,10.645,10.55,10.55,10473.0
2010-07-19,10.745,10.775,10.695,10.755,9691.0
2010-07-20,10.725,10.76,10.72,10.755,6760.0
2010-07-21,10.8,10.8,10.73,10.73,7985.0
2010-07-22,10.88,10.95,10.88,10.935,8525.0
2010-07-23,10.935,10.975,10.885,10.975,2455.0
2010-07-26,10.93,10.975,10.9,10.96,3542.0
2010-07-27,10.935,10.985,10.935,10.98,1314.0
2010-07-28,10.975,10.995,10.975,10.98,1633.0
2010-07-29,11.025,11.025,10.93,10.995,1445.0
2010-07-30,10.96,10.985,10.95,10.95,6595.0
2010-08-03,11.135,11.14,11.09,11.135,4250.0
2010-08-04,11.08,11.08,11.045,11.065,2234.0
2010-08-05,10.95,11.025,10.95,11.025,940.0
2010-08-06,11.065,11.11,11.045,11.11,5730.0
2010-08-09,11.14,11.17,11.14,11.145,2193.0
2010-08-10,11.155,11.16,11.11,11.135,10988.0
2010-08-11,10.965,10.965,10.92,10.92,2341.0
2010-08-12,10.96,10.96,10.93,10.93,670.0
2010-08-13,10.96,10.965,10.92,10.945,1759.0
2010-08-16,11.0,11.065,11.0,11.04,3257.0
2010-08-17,10.885,11.08,10.885,11.06,14367.0
2010-08-18,11.015,11.06,11.0,11.04,10550.0
2010-08-19,11.045,11.045,11.025,11.025,2710.0
2010-08-20,11.105,11.48,11.065,11.17,6336.0
2010-08-23,11.0,11.175,11.0,11.095,2530.0
2010-08-24,10.965,11.3,10.965,11.12,5090.0
2010-08-25,11.0,11.015,10.945,11.015,3060.0
2010-08-26,11.01,11.015,10.965,10.965,2740.0
2010-08-27,11.11,11.12,10.905,11.105,3218.0
2010-08-30,11.08,11.08,11.03,11.04,5555.0
2010-08-31,11.16,11.175,11.125,11.125,6349.0
2010-09-01,11.265,11.32,11.235,11.32,6544.0
2010-09-02,11.32,11.345,11.285,11.345,11140.0
2010-09-03,11.32,11.35,11.285,11.285,3830.0
2010-09-07,11.095,11.3,11.095,11.27,10042.0
2010-09-08,11.32,11.335,11.295,11.315,5613.0
2010-09-09,11.285,11.33,11.27,11.32,8179.0
2010-09-10,11.365,11.78,11.335,11.415,61507.0
2010-09-13,11.535,11.555,11.35,11.51,10399.0
2010-09-14,11.505,11.55,11.47,11.535,6257.0
2010-09-15,11.475,11.51,11.475,11.505,5661.0
2010-09-16,11.47,11.47,11.41,11.43,4985.0
2010-09-17,11.43,11.555,11.4,11.535,3756.0
2010-09-20,11.615,11.725,11.615,11.68,8971.0
2010-09-21,11.745,11.745,11.63,11.655,15693.0
2010-09-22,11.65,11.7,11.65,11.685,2020.0
2010-09-23,11.65,11.695,11.62,11.63,8318.0
2010-09-24,11.775,11.81,11.75,11.795,7214.0
2010-09-27,11.79,11.835,11.73,11.73,31815.0
2010-09-28,11.87,11.875,11.805,11.855,27917.0
2010-09-29,11.82,11.93,11.81,11.93,14810.0
2010-09-30,11.995,11.995,11.89,11.97,14523.0
2010-10-01,12.115,12.125,12.03,12.05,22325.0
2010-10-04,12.065,12.065,11.94,11.97,8040.0
2010-10-05,12.045,12.13,12.015,12.13,7230.0
2010-10-06,12.145,12.145,12.01,12.05,17756.0
2010-10-07,12.185,12.19,12.01,12.05,14054.0
2010-10-08,12.14,12.155,12.095,12.125,4385.0
2010-10-12,12.095,12.095,11.93,12.015,22163.0
2010-10-13,12.175,12.175,12.03,12.13,16777.0
2010-10-14,12.2,12.2,12.095,12.105,18380.0
2010-10-15,12.27,12.27,12.16,12.22,15670.0
2010-10-18,12.27,12.27,12.185,12.24,20742.0
2010-10-19,12.2,12.2,11.98,11.98,15657.0
2010-10-20,12.3,12.33,12.27,12.27,17279.0
2010-10-21,12.28,12.28,12.17,12.235,12614.0
2010-10-22,12.205,12.285,12.205,12.255,9838.0
2010-10-25,12.345,12.345,12.27,12.3,19773.0
2010-10-26,12.305,12.38,12.25,12.365,31966.0
2010-10-27,12.4,12.4,12.155,12.175,16212.0
2010-10-28,12.335,12.335,12.14,12.19,13118.0
2010-10-29,12.2,12.2,12.05,12.115,18103.0
2010-11-01,12.305,12.315,12.205,12.235,18809.0
2010-11-02,12.315,12.315,12.25,12.27,10436.0
2010-11-03,12.28,12.315,12.225,12.315,18203.0
2010-11-04,12.36,12.525,12.36,12.51,8338.0
2010-11-05,12.425,12.425,12.38,12.4,22164.0
2010-11-08,12.47,12.47,12.335,12.41,17297.0
2010-11-09,12.49,12.49,12.36,12.375,18505.0
2010-11-10,12.48,12.49,12.32,12.4,21345.0
2010-11-11,12.365,12.365,12.255,12.345,11273.0
2010-11-12,12.175,12.175,12.015,12.05,26275.0
2010-11-15,11.9,12.125,11.9,12.05,14713.0
2010-11-16,12.03,12.095,11.86,11.86,14743.0
2010-11-17,12.025,12.03,12.025,12.025,3395.0
2010-11-18,12.19,12.22,12.13,12.21,10072.0
2010-11-19,12.045,12.125,12.025,12.125,7976.0
2010-11-22,12.24,12.25,12.045,12.11,15667.0
2010-11-23,11.875,11.89,11.67,11.78,27336.0
2010-11-24,11.89,12.03,11.89,12.025,14137.0
2010-11-25,11.9,11.955,11.89,11.955,7975.0
2010-11-26,11.715,11.875,11.715,11.87,11203.0
2010-11-29,11.79,11.89,11.775,11.89,12577.0
2010-11-30,11.92,11.93,11.81,11.875,10872.0
2010-12-01,11.89,12.06,11.89,12.06,19685.0
2010-12-02,12.075,12.11,12.06,12.105,14650.0
2010-12-03,12.08,12.14,12.025,12.14,29599.0
2010-12-06,12.16,12.16,12.11,12.145,5959.0
2010-12-07,12.24,12.27,12.22,12.22,8770.0
2010-12-08,12.185,12.185,12.105,12.16,12048.0
2010-12-09,12.11,12.185,12.105,12.145,4868.0
2010-12-10,12.11,12.185,12.11,12.185,10917.0
2010-12-13,12.185,12.255,12.17,12.21,12089.0
2010-12-14,12.24,12.27,12.22,12.27,11267.0
2010-12-15,12.2,12.2,12.035,12.045,13973.0
2010-12-16,12.14,12.14,12.0,12.13,4246.0
2010-12-17,12.14,12.185,12.13,12.185,7985.0
2010-12-20,12.36,12.36,12.25,12.255,4951.0
2010-12-21,12.21,12.375,12.21,12.305,5055.0
2010-12-22,12.345,12.36,12.32,12.36,8064.0
2010-12-23,12.33,12.33,12.27,12.33,7391.0
2010-12-24,12.365,12.365,12.34,12.34,5865.0
2010-12-29,12.135,12.325,12.135,12.305,4841.0
2010-12-30,12.255,12.375,12.255,12.365,13670.0
2010-12-31,12.45,12.45,12.385,12.415,7041.0
2011-01-04,12.575,12.61,12.485,12.61,20260.0
2011-01-05,12.53,12.56,12.45,12.555,10995.0
2011-01-06,12.53,12.53,12.365,12.405,7621.0
2011-01-07,12.385,12.385,12.23,12.245,29292.0
2011-01-10,12.31,12.32,12.13,12.18,25226.0
2011-01-11,12.26,12.295,12.245,12.27,10170.0
2011-01-12,12.295,12.415,12.295,12.4,7641.0
2011-01-13,12.465,12.465,12.225,12.295,10089.0
2011-01-14,12.45,12.45,12.325,12.37,5675.0
2011-01-17,12.485,12.485,12.065,12.47,14814.0
2011-01-18,12.405,12.42,12.31,12.42,16214.0
2011-01-19,12.465,12.465,12.295,12.325,9793.0
2011-01-20,12.465,12.465,12.245,12.28,8953.0
2011-01-21,12.255,12.255,12.12,12.12,16130.0
2011-01-24,12.31,12.31,12.2,12.27,13048.0
2011-01-25,12.27,12.27,12.1,12.12,10301.0
2011-01-26,12.325,12.325,12.2,12.23,8213.0
2011-01-27,12.245,12.27,12.16,12.185,9960.0
2011-01-28,12.135,12.16,11.915,11.94,15693.0
2011-01-31,12.175,12.185,11.96,12.105,11856.0
2011-02-01,12.12,12.165,12.09,12.135,8946.0
2011-02-02,12.215,12.215,12.005,12.005,13029.0
2011-02-03,12.16,12.16,12.065,12.1,5993.0
2011-02-04,11.995,12.02,11.97,12.02,9665.0
2011-02-07,11.925,12.04,11.925,12.005,14192.0
2011-02-08,11.86,12.08,11.86,12.065,16660.0
2011-02-09,12.005,12.005,11.805,11.82,24780.0
2011-02-10,11.705,11.785,11.695,11.765,21597.0
2011-02-11,11.735,11.75,11.625,11.72,30896.0
2011-02-14,11.735,12.385,11.67,11.705,22592.0
2011-02-15,11.66,11.78,11.64,11.74,11292.0
2011-02-16,11.78,11.815,11.725,11.755,18356.0
2011-02-17,11.785,11.83,11.725,11.83,11517.0
2011-02-18,11.895,11.895,11.835,11.895,7822.0
2011-02-22,11.805,11.805,11.515,11.6,30872.0
2011-02-23,11.815,11.815,11.67,11.685,11235.0
2011-02-24,11.66,11.66,11.515,11.595,14553.0
2011-02-25,11.725,11.725,11.6,11.64,25679.0
2011-02-28,11.625,11.66,11.59,11.625,20384.0
2011-03-01,11.845,11.845,11.55,11.59,15255.0
2011-03-02,11.58,11.71,11.58,11.69,11133.0
2011-03-03,11.69,11.875,11.69,11.865,5056.0
2011-03-04,11.945,11.945,11.78,11.785,12956.0
2011-03-07,11.97,11.97,11.675,11.72,10125.0
2011-03-08,11.82,11.945,11.82,11.945,5492.0
2011-03-10,11.67,11.67,11.58,11.58,19465.0
2011-03-11,11.61,11.695,11.6,11.675,7903.0
2011-03-14,11.705,11.71,11.64,11.675,9965.0
2011-03-15,11.505,11.625,11.42,11.61,13309.0
2011-03-16,11.485,11.625,11.48,11.52,18665.0
2011-03-17,11.69,11.705,11.61,11.64,24056.0
2011-03-18,11.655,11.655,11.6,11.615,3933.0
2011-03-21,11.6,11.795,11.6,11.795,25107.0
2011-03-22,11.74,11.75,11.705,11.71,2706.0
2011-03-23,11.805,11.925,11.77,11.925,7035.0
2011-03-24,11.86,12.01,11.86,11.985,2735.0
2011-03-25,11.96,12.085,11.96,12.05,30328.0
2011-03-28,12.035,12.04,11.955,11.96,8099.0
2011-03-29,11.97,12.08,11.97,12.05,4300.0
2011-03-30,12.135,12.16,12.08,12.16,4920.0
2011-03-31,12.175,12.23,12.16,12.225,35350.0
2011-04-01,12.31,12.355,12.29,12.32,2626.0
2011-04-04,12.355,12.45,12.355,12.415,7404.0
2011-04-05,12.385,12.43,12.385,12.39,12464.0
2011-04-06,12.39,12.43,12.355,12.385,5983.0
2011-04-07,12.43,12.43,12.325,12.365,5500.0
2011-04-08,12.295,12.39,12.29,12.365,6142.0
2011-04-11,12.335,12.335,12.21,12.23,11096.0
2011-04-12,12.05,12.2,12.05,12.115,8346.0
2011-04-13,12.21,12.35,12.21,12.24,4255.0
2011-04-14,12.2,12.215,12.195,12.195,5310.0
2011-04-15,12.185,12.2,12.165,12.195,9887.0
2011-04-18,12.085,12.085,11.925,12.04,22132.0
2011-04-19,11.91,12.09,11.91,12.05,9906.0
2011-04-20,12.23,12.275,12.225,12.26,10170.0
2011-04-21,12.28,12.325,12.28,12.325,11348.0
2011-04-25,12.39,12.39,12.27,12.325,10747.0
2011-04-26,12.175,12.375,12.175,12.375,6490.0
2011-04-27,12.365,12.365,12.245,12.305,6440.0
2011-04-28,12.32,12.32,12.255,12.27,6670.0
2011-04-29,12.385,12.385,12.275,12.31,9700.0
2011-05-02,12.42,12.42,12.215,12.31,12161.0
2011-05-03,12.225,12.225,12.02,12.07,10841.0
2011-05-04,12.005,12.035,11.695,12.025,16678.0
2011-05-05,11.99,12.105,11.975,11.995,14452.0
2011-05-06,12.025,12.26,12.025,12.185,6677.0
2011-05-09,12.035,12.16,12.035,12.13,2156.0
2011-05-10,12.185,12.185,12.135,12.18,7708.0
2011-05-11,12.1,12.1,11.97,11.97,2050.0
2011-05-12,11.88,12.08,11.88,12.08,7557.0
2011-05-13,12.085,12.085,11.875,11.875,4753.0
2011-05-16,11.86,11.975,11.86,11.955,12173.0
2011-05-17,11.9,11.9,11.59,11.845,5809.0
2011-05-18,12.065,12.105,12.005,12.1,7597.0
2011-05-19,11.895,11.995,11.895,11.97,1126.0
2011-05-20,11.97,11.97,11.955,11.97,1498.0
2011-05-24,11.93,11.93,11.85,11.895,8675.0
2011-05-25,11.845,11.915,11.735,11.82,5054.0
2011-05-26,11.985,11.995,11.915,11.995,1605.0
2011-05-27,12.07,12.135,12.065,12.135,1890.0
2011-05-30,12.195,12.195,12.07,12.135,2202.0
2011-05-31,12.1,12.13,12.1,12.13,1855.0
2011-06-01,12.105,12.16,12.1,12.13,6376.0
2011-06-02,12.28,12.28,12.165,12.27,2309.0
2011-06-03,12.23,12.23,12.135,12.21,247.0
2011-06-06,12.255,12.255,12.065,12.1,5903.0
2011-06-07,12.185,12.2,12.13,12.185,3509.0
2011-06-08,12.1,12.115,11.995,11.995,4644.0
2011-06-09,12.035,12.16,12.035,12.065,1738.0
2011-06-10,11.915,11.925,11.845,11.9,7884.0
2011-06-13,11.99,11.99,11.875,11.915,4941.0
2011-06-14,11.93,11.99,11.9,11.925,2736.0
2011-06-15,11.875,11.88,11.815,11.815,4420.0
2011-06-16,11.805,11.85,11.735,11.78,6263.0
2011-06-17,11.735,11.83,11.71,11.71,2086.0
2011-06-20,11.735,11.735,11.625,11.725,8352.0
2011-06-21,11.765,11.765,11.695,11.735,4135.0
2011-06-22,11.695,11.71,11.64,11.695,10860.0
2011-06-23,11.625,11.77,11.625,11.67,7554.0
2011-06-24,11.78,11.845,11.74,11.835,12779.0
2011-06-27,11.845,11.975,11.845,11.945,9553.0
2011-06-28,11.955,12.055,11.955,12.055,1182.0
2011-06-29,11.975,11.975,11.88,11.88,6143.0
2011-06-30,11.96,12.065,11.96,11.97,27765.0
2011-07-04,12.16,12.165,11.99,12.035,3994.0
2011-07-05,12.08,12.185,12.08,12.175,6885.0
2011-07-06,12.185,12.185,12.13,12.145,4820.0
2011-07-07,12.195,12.195,12.105,12.165,1370.0
2011-07-08,12.115,12.115,12.025,12.07,13710.0
2011-07-11,11.915,12.04,11.83,11.83,1395.0
2011-07-12,11.765,11.85,11.765,11.85,414.0
2011-07-13,11.85,11.865,11.815,11.815,3820.0
2011-07-14,11.77,11.77,11.695,11.695,1600.0
2011-07-15,11.75,11.785,11.72,11.785,4778.0
2011-07-18,11.755,11.755,11.63,11.64,1515.0
2011-07-19,11.625,11.765,11.615,11.765,5427.0
2011-07-20,11.695,11.75,11.655,11.75,3625.0
2011-07-21,11.685,11.875,11.675,11.78,5826.0
2011-07-22,11.9,11.94,11.89,11.89,2125.0
2011-07-25,11.88,11.89,11.785,11.875,5475.0
2011-07-26,11.83,11.925,11.805,11.89,3810.0
2011-07-27,11.795,11.795,11.74,11.765,2444.0
2011-07-28,11.785,11.915,11.785,11.9,3133.0
2011-07-29,11.845,11.94,11.82,11.94,2502.0
2011-08-02,11.83,11.83,11.695,11.695,1875.0
2011-08-03,11.71,11.71,11.48,11.685,39568.0
2011-08-04,11.44,11.44,11.22,11.22,15869.0
2011-08-05,11.22,11.26,10.6,11.165,9916.0
2011-08-08,10.77,10.925,10.325,10.38,30639.0
2011-08-09,10.625,10.755,10.585,10.645,13139.0
2011-08-10,10.565,10.57,10.38,10.38,11145.0
2011-08-11,10.595,10.99,10.595,10.965,2165.0
2011-08-12,10.84,10.85,10.745,10.835,3434.0
2011-08-15,10.915,11.005,10.915,10.995,6471.0
2011-08-16,10.84,10.93,10.8,10.925,9997.0
2011-08-17,10.895,10.91,10.88,10.91,1471.0
2011-08-18,10.645,10.8,10.515,10.53,4540.0
2011-08-19,10.6,10.68,10.54,10.57,6230.0
2011-08-22,10.68,10.68,10.5,10.5,1704.0
2011-08-23,10.6,10.785,10.6,10.775,3092.0
2011-08-24,10.65,10.65,10.6,10.6,415.0
2011-08-25,10.69,10.69,10.46,10.555,3369.0
2011-08-26,10.55,10.55,10.535,10.54,1213.0
2011-08-29,10.635,10.785,10.635,10.785,220.0
2011-08-30,10.855,10.95,10.855,10.945,3588.0
2011-08-31,11.03,11.075,11.03,11.075,1050.0
2011-09-01,11.17,11.17,11.005,11.005,5354.0
2011-09-02,10.98,10.98,10.805,10.805,13571.0
2011-09-06,10.79,10.855,10.66,10.825,6251.0
2011-09-07,10.95,10.95,10.95,10.95,598.0
2011-09-08,10.945,10.995,10.825,10.825,2110.0
2011-09-09,10.755,10.84,10.61,10.635,11188.0
2011-09-12,10.46,10.625,10.455,10.535,12348.0
2011-09-13,10.485,10.515,10.455,10.455,2725.0
2011-09-14,10.42,10.625,10.42,10.595,12714.0
2011-09-15,10.63,10.63,10.435,10.505,5156.0
2011-09-16,10.595,10.6,10.535,10.55,2231.0
2011-09-19,10.35,10.36,10.235,10.36,8274.0
2011-09-20,10.455,10.455,10.42,10.42,6188.0
2011-09-21,10.33,10.35,10.27,10.27,8345.0
2011-09-22,10.065,10.065,9.685,9.7,16408.0
2011-09-23,9.89,9.955,9.89,9.955,540.0
2011-09-26,9.745,9.955,9.745,9.95,5301.0
2011-09-27,10.135,10.215,10.09,10.09,16368.0
2011-09-28,10.04,10.065,9.985,9.985,2180.0
2011-09-29,10.15,10.285,10.015,10.045,30227.0
2011-09-30,10.015,10.055,9.855,9.855,4645.0
2011-10-03,9.93,10.055,9.915,9.915,1052.0
2011-10-04,9.67,9.82,9.67,9.795,17160.0
2011-10-05,9.765,9.82,9.74,9.82,10675.0
2011-10-06,9.81,10.04,9.81,10.04,7802.0
2011-10-07,10.025,10.08,10.025,10.08,6547.0
2011-10-11,10.33,10.41,10.235,10.38,1814.0
2011-10-12,10.515,10.58,10.515,10.55,10776.0
2011-10-13,10.445,10.445,10.34,10.35,5168.0
2011-10-14,10.46,10.46,10.455,10.455,9104.0
2011-10-17,10.38,10.455,10.295,10.36,4965.0
2011-10-18,10.435,10.515,10.435,10.515,420.0
2011-10-19,10.315,10.35,10.315,10.35,4540.0
2011-10-20,10.2,10.235,10.065,10.2,6851.0
2011-10-21,10.375,10.375,10.375,10.375,690.0
2011-10-24,10.505,10.68,10.42,10.66,3837.0
2011-10-25,10.63,10.63,10.55,10.58,2841.0
2011-10-26,10.645,10.645,10.585,10.595,3030.0
2011-10-27,11.005,11.125,10.965,11.055,12057.0
2011-10-28,10.935,11.02,10.925,11.01,3267.0
2011-10-31,10.915,10.915,10.76,10.82,6406.0
2011-11-01,10.555,10.825,10.555,10.82,5681.0
2011-11-02,10.945,11.01,10.915,10.925,13138.0
2011-11-03,10.93,10.995,10.925,10.995,339.0
2011-11-04,11.045,11.045,10.945,10.995,4251.0
2011-11-07,11.04,11.04,11.02,11.02,300.0
2011-11-08,11.1,11.105,10.975,11.03,5177.0
2011-11-09,10.725,10.85,10.635,10.635,5080.0
2011-11-10,11.315,11.315,10.77,10.84,12690.0
2011-11-11,10.895,10.925,10.865,10.87,6355.0
2011-11-14,10.865,10.865,10.72,10.835,4060.0
2011-11-15,10.77,10.95,10.77,10.945,5440.0
2011-11-16,10.805,10.805,10.71,10.72,4300.0
2011-11-17,10.66,10.66,10.49,10.53,6395.0
2011-11-18,10.54,10.635,10.44,10.635,8652.0
2011-11-21,10.39,10.39,10.205,10.265,11330.0
2011-11-22,10.265,10.38,10.265,10.31,4238.0
2011-11-23,10.16,10.2,10.06,10.19,8250.0
2011-11-24,10.125,10.23,10.125,10.22,2870.0
2011-11-25,10.12,10.28,10.12,10.25,15450.0
2011-11-28,10.435,10.435,10.325,10.325,2000.0
2011-11-29,10.33,10.33,10.33,10.33,3320.0
2011-11-30,10.515,10.695,10.515,10.69,6610.0
2011-12-01,10.6,10.645,10.6,10.615,2562.0
2011-12-02,10.675,10.705,10.675,10.705,2885.0
2011-12-05,10.87,10.87,10.74,10.74,8240.0
2011-12-06,10.665,10.665,10.5,10.6,36616.0
2011-12-07,10.615,10.63,10.565,10.63,2819.0
2011-12-08,10.42,10.445,10.345,10.36,885.0
2011-12-09,10.58,10.615,10.55,10.615,1284.0
2011-12-12,10.17,10.235,10.17,10.235,1585.0
2011-12-13,10.34,10.485,10.34,10.39,12265.0
2011-12-14,10.265,10.265,10.2,10.2,1002.0
2011-12-15,10.23,10.27,10.23,10.25,3015.0
2011-12-16,10.33,10.33,10.235,10.31,11790.0
2011-12-19,10.215,10.215,10.01,10.075,17284.0
2011-12-20,10.325,10.395,10.315,10.365,9795.0
2011-12-21,10.33,10.33,10.205,10.31,7530.0
2011-12-22,10.41,10.42,10.315,10.35,2395.0
2011-12-23,10.41,10.455,10.41,10.45,22867.0
2011-12-28,10.335,10.335,10.275,10.3,12342.0
2011-12-29,10.185,10.29,10.185,10.285,8850.0
2011-12-30,10.21,10.29,10.21,10.285,5878.0
2012-01-03,10.495,10.545,10.45,10.45,2443.0
2012-01-04,10.465,10.465,10.375,10.455,7668.0
2012-01-05,10.455,10.455,10.35,10.405,32692.0
2012-01-06,10.425,10.51,10.425,10.5,7126.0
2012-01-09,10.575,11.09,10.495,10.605,56251.0
2012-01-10,10.645,10.78,10.645,10.69,8034.0
2012-01-11,10.665,10.72,10.615,10.71,6006.0
2012-01-12,10.77,10.77,10.725,10.74,3323.0
2012-01-13,10.74,10.74,10.6,10.6,28325.0
2012-01-16,10.68,10.72,10.665,10.72,9790.0
2012-01-17,10.905,10.92,10.825,10.87,3277.0
2012-01-18,10.86,11.035,10.86,11.035,56809.0
2012-01-19,11.03,11.08,10.96,11.015,17788.0
2012-01-20,11.015,11.125,11.015,11.125,2645.0
2012-01-23,11.12,11.155,11.12,11.155,3527.0
2012-01-24,11.135,11.165,10.99,11.165,8458.0
2012-01-25,11.135,11.135,11.06,11.12,25012.0
2012-01-26,11.125,11.18,11.065,11.065,6510.0
2012-01-27,11.14,11.275,11.14,11.275,10786.0
2012-01-30,11.12,11.125,11.02,11.125,32800.0
2012-01-31,11.245,11.255,11.155,11.245,5426.0
2012-02-01,11.365,11.455,11.3,11.44,5617.0
2012-02-02,11.455,11.51,11.44,11.495,47944.0
2012-02-03,11.495,11.59,11.495,11.585,12817.0
2012-02-06,11.48,11.48,11.425,11.425,23020.0
2012-02-07,11.48,11.54,11.48,11.54,5620.0
2012-02-08,11.57,11.59,11.57,11.59,2004.0
2012-02-09,11.63,11.63,11.5,11.62,10735.0
2012-02-10,11.48,11.48,11.41,11.465,9603.0
2012-02-13,11.62,11.645,11.575,11.615,9188.0
2012-02-14,11.575,11.575,11.5,11.515,27951.0
2012-02-15,11.65,11.65,11.57,11.605,6797.0
2012-02-16,11.57,11.66,11.54,11.645,2682.0
2012-02-17,11.66,11.665,11.635,11.645,13227.0
2012-02-21,11.71,11.71,11.645,11.645,14327.0
2012-02-22,11.71,11.71,11.645,11.695,13870.0
2012-02-23,11.675,11.68,11.645,11.675,17019.0
2012-02-24,11.74,11.825,11.72,11.755,10160.0
2012-02-27,11.66,11.66,11.605,11.615,34273.0
2012-02-28,11.68,11.68,11.65,11.68,21959.0
2012-02-29,11.69,11.795,11.62,11.695,10264.0
2012-03-01,11.63,11.735,11.63,11.735,16755.0
2012-03-02,11.665,11.675,11.635,11.635,6940.0
2012-03-05,11.65,11.65,11.525,11.57,14641.0
2012-03-06,11.455,11.455,11.255,11.335,166060.0
2012-03-07,11.41,11.51,11.41,11.51,3314.0
2012-03-08,11.495,11.555,11.47,11.5,17962.0
2012-03-09,11.555,11.59,11.51,11.53,17652.0
2012-03-12,11.48,11.48,11.41,11.45,3393.0
2012-03-13,11.495,11.63,11.495,11.63,6075.0
2012-03-14,11.54,11.54,11.465,11.485,3815.0
2012-03-15,11.57,11.635,11.57,11.59,6327.0
2012-03-16,11.5,11.555,11.5,11.545,1442.0
2012-03-19,11.51,11.51,11.45,11.455,19994.0
2012-03-20,11.44,11.44,11.35,11.38,4646.0
2012-03-21,11.38,11.465,11.38,11.455,31372.0
2012-03-22,11.38,11.38,11.3,11.3,6407.0
2012-03-23,11.405,11.435,11.405,11.405,3381.0
2012-03-26,11.44,11.455,11.38,11.425,6481.0
2012-03-27,11.42,11.45,11.405,11.45,9865.0
2012-03-28,11.39,11.44,11.315,11.36,17810.0
2012-03-29,11.305,11.305,11.225,11.245,16949.0
2012-03-30,11.35,11.395,11.35,11.395,15781.0
2012-04-02,11.39,11.465,11.39,11.465,2752.0
2012-04-03,11.38,11.41,11.315,11.335,17769.0
2012-04-04,11.29,11.29,11.195,11.245,2660.0
2012-04-05,11.21,11.275,11.195,11.245,4253.0
2012-04-09,11.18,11.18,11.125,11.15,15189.0
2012-04-10,11.15,11.15,10.99,11.0,6693.0
2012-04-11,11.15,11.18,11.15,11.15,7673.0
2012-04-12,11.165,11.275,11.15,11.275,7950.0
2012-04-13,11.14,11.17,11.095,11.155,10390.0
2012-04-16,11.225,11.225,11.11,11.14,5959.0
2012-04-17,11.12,11.18,11.08,11.17,3282.0
2012-04-18,11.045,11.065,11.045,11.05,4586.0
2012-04-19,11.09,11.09,11.035,11.065,3833.0
2012-04-20,11.08,11.155,11.08,11.105,2367.0
2012-04-23,10.915,10.915,10.83,10.875,2927.0
2012-04-24,10.93,10.93,10.905,10.905,46553.0
2012-04-25,10.95,10.95,10.9,10.945,1444.0
2012-04-26,10.89,10.965,10.885,10.96,4019.0
2012-04-27,10.96,10.965,10.9,10.96,2890.0
2012-04-30,10.975,11.02,10.965,10.965,2841.0
2012-05-01,11.005,11.11,11.005,11.05,4644.0
2012-05-02,11.045,11.045,11.015,11.02,2406.0
2012-05-03,11.005,11.065,10.975,10.975,1055.0
2012-05-04,10.96,10.965,10.86,10.885,33742.0
2012-05-07,10.915,10.93,10.855,10.92,3698.0
2012-05-08,10.8,10.8,10.72,10.8,6019.0
2012-05-09,10.66,10.785,10.635,10.735,21342.0
2012-05-10,10.78,10.8,10.765,10.765,933.0
2012-05-11,10.62,10.665,10.59,10.615,21282.0
2012-05-14,10.495,10.495,10.42,10.435,30227.0
2012-05-15,10.425,10.425,10.315,10.315,5593.0
2012-05-16,10.29,10.305,10.225,10.23,7650.0
2012-05-17,10.215,10.245,10.18,10.18,4227.0
2012-05-18,10.17,10.21,10.12,10.12,18835.0
2012-05-22,10.225,10.29,10.225,10.275,3134.0
2012-05-23,10.14,10.14,10.035,10.14,9185.0
2012-05-24,10.165,10.195,10.075,10.12,5184.0
2012-05-25,10.165,10.2,10.135,10.17,18356.0
2012-05-28,10.155,10.155,10.14,10.14,1229.0
2012-05-29,10.33,10.405,10.33,10.375,5879.0
2012-05-30,10.21,10.215,10.15,10.185,857.0
2012-05-31,10.15,10.26,10.15,10.26,782.0
2012-06-01,10.105,10.14,10.105,10.12,5972.0
2012-06-04,10.09,10.15,10.09,10.12,1261.0
2012-06-05,10.05,10.095,10.05,10.075,3661.0
2012-06-06,10.24,10.32,10.24,10.315,360.0
2012-06-07,10.375,10.45,10.345,10.345,1781.0
2012-06-08,10.26,10.26,10.2,10.215,4274.0
2012-06-11,10.23,10.27,10.17,10.17,17866.0
2012-06-12,10.27,10.33,10.27,10.315,2115.0
2012-06-13,10.305,10.36,10.285,10.345,7515.0
2012-06-14,10.3,10.305,10.27,10.305,3970.0
2012-06-15,10.41,10.44,10.36,10.44,896.0
2012-06-18,10.41,10.485,10.39,10.455,5608.0
2012-06-19,10.54,10.63,10.54,10.59,2611.0
2012-06-20,10.545,10.555,10.485,10.515,4277.0
2012-06-21,10.47,10.495,10.315,10.315,201033.0
2012-06-22,10.335,10.36,10.315,10.36,816.0
2012-06-25,10.24,10.24,10.155,10.185,1041.0
2012-06-26,10.185,10.23,10.185,10.23,372.0
2012-06-27,10.285,10.32,10.26,10.285,1777.0
2012-06-28,10.285,10.29,10.245,10.27,1684.0
2012-06-29,10.44,10.575,10.44,10.575,144222.0
2012-07-03,10.56,10.665,10.56,10.59,6897.0
2012-07-04,10.66,10.75,10.66,10.75,7505.0
2012-07-05,10.62,10.63,10.555,10.585,3143.0
2012-07-06,10.485,10.51,10.455,10.48,1502.0
2012-07-09,10.48,10.525,10.48,10.515,10317.0
2012-07-10,10.575,10.575,10.435,10.435,8096.0
2012-07-11,10.5,10.51,10.465,10.465,1663.0
2012-07-12,10.365,10.365,10.27,10.305,7951.0
2012-07-13,10.395,10.435,10.375,10.435,2530.0
2012-07-16,10.33,10.405,10.32,10.365,5485.0
2012-07-17,10.405,10.465,10.405,10.465,3150.0
2012-07-18,10.395,10.41,10.38,10.405,323.0
2012-07-19,10.45,10.5,10.45,10.485,2159.0
2012-07-20,10.375,10.375,10.345,10.36,2093.0
2012-07-23,10.245,10.245,10.155,10.18,12362.0
2012-07-24,10.225,10.23,10.17,10.185,3005.0
2012-07-25,10.245,10.245,10.2,10.2,922.0
2012-07-26,10.285,10.32,10.245,10.32,5465.0
2012-07-27,10.425,10.525,10.425,10.525,849.0
2012-07-30,10.5,10.5,10.42,10.45,1839.0
2012-07-31,10.48,10.545,10.44,10.45,3243.0
2012-08-01,10.515,10.555,10.495,10.54,3493.0
2012-08-02,10.45,10.45,10.375,10.425,2185.0
2012-08-03,10.645,10.645,10.6,10.645,934.0
2012-08-07,10.695,10.735,10.675,10.69,2849.0
2012-08-08,10.675,10.695,10.63,10.645,829.0
2012-08-09,10.69,10.71,10.675,10.71,1548.0
2012-08-10,10.65,10.72,10.65,10.695,2707.0
2012-08-13,10.695,10.695,10.63,10.63,7395.0
2012-08-14,10.68,10.72,10.645,10.645,3308.0
2012-08-15,10.62,10.62,10.59,10.62,4280.0
2012-08-16,10.665,10.68,10.665,10.68,16290.0
2012-08-17,10.645,10.645,10.57,10.62,15186.0
2012-08-20,10.56,10.63,10.56,10.63,3385.0
2012-08-21,10.63,10.635,10.6,10.6,1700.0
2012-08-22,10.6,10.66,10.585,10.645,12124.0
2012-08-23,10.6,10.6,10.555,10.59,5585.0
2012-08-24,10.59,10.62,10.59,10.615,1860.0
2012-08-27,10.585,10.585,10.5,10.515,2499.0
2012-08-28,10.41,10.48,10.41,10.48,11384.0
2012-08-29,10.425,10.47,10.41,10.45,3615.0
2012-08-30,10.405,10.405,10.33,10.38,9174.0
2012-08-31,10.365,10.38,10.33,10.38,1658.0
2012-09-04,10.3,10.305,10.285,10.305,2067.0
2012-09-05,10.35,10.35,10.32,10.32,165.0
2012-09-06,10.375,10.47,10.375,10.47,2004.0
2012-09-07,10.5,10.585,10.5,10.57,5944.0
2012-09-10,10.515,10.515,10.45,10.45,8037.0
2012-09-11,10.515,10.56,10.515,10.515,4210.0
2012-09-12,10.555,10.59,10.555,10.57,1807.0
2012-09-13,10.59,10.785,10.585,10.785,3707.0
2012-09-14,10.845,10.92,10.84,10.855,4047.0
2012-09-17,10.92,10.92,10.855,10.885,2935.0
2012-09-18,10.905,10.905,10.89,10.89,166.0
2012-09-19,10.83,10.9,10.83,10.885,192400.0
2012-09-20,10.795,10.825,10.785,10.815,1666.0
2012-09-21,10.905,10.905,10.875,10.89,5964.0
2012-09-24,10.81,10.89,10.81,10.89,6799.0
2012-09-25,10.855,10.875,10.815,10.815,2744.0
2012-09-26,10.75,10.8,10.735,10.785,862.0
2012-09-27,10.815,10.89,10.815,10.89,5030.0
2012-09-28,10.785,10.855,10.785,10.8,1983.0
2012-10-01,10.985,10.985,10.945,10.945,2135.0
2012-10-02,10.945,10.945,10.86,10.9,1260.0
2012-10-03,10.905,10.965,10.905,10.945,1601.0
2012-10-04,10.985,10.985,10.915,10.965,10816.0
2012-10-05,10.92,10.92,10.89,10.89,5002.0
2012-10-09,10.825,10.825,10.72,10.75,12648.0
2012-10-10,10.71,10.71,10.675,10.695,773.0
2012-10-11,10.81,10.81,10.785,10.81,937.0
2012-10-12,10.78,10.78,10.725,10.735,741.0
2012-10-15,10.785,10.825,10.785,10.81,807.0
2012-10-16,10.905,11.0,10.905,10.975,13095.0
2012-10-17,11.005,11.005,10.975,10.985,1457.0
2012-10-18,10.935,10.985,10.92,10.975,1937.0
2012-10-19,10.95,10.96,10.915,10.92,1940.0
2012-10-22,11.045,11.095,11.015,11.045,1832.0
2012-10-23,10.825,10.845,10.785,10.83,1176.0
2012-10-24,10.885,10.945,10.885,10.905,4704.0
2012-10-25,11.03,11.03,10.95,10.985,2163.0
2012-10-26,10.885,10.92,10.87,10.92,9608.0
2012-10-29,10.985,10.99,10.905,10.93,865.0
2012-10-30,10.93,10.99,10.93,10.99,2698.0
2012-10-31,10.905,10.905,10.875,10.905,589.0
2012-11-01,11.06,11.09,11.06,11.09,749.0
2012-11-02,11.005,11.02,10.95,10.95,655.0
2012-11-05,10.95,11.035,10.95,11.035,3117.0
2012-11-06,11.05,11.08,11.0,11.05,5245.0
2012-11-07,11.005,11.005,10.915,10.935,3778.0
2012-11-08,10.96,10.96,10.86,10.86,2342.0
2012-11-09,10.965,10.965,10.945,10.945,11300.0
2012-11-12,10.965,10.965,10.915,10.945,4548.0
2012-11-13,10.84,10.87,10.8,10.815,3443.0
2012-11-14,10.84,10.84,10.74,10.74,325.0
2012-11-15,10.75,10.755,10.71,10.74,1911.0
2012-11-16,10.705,10.74,10.665,10.74,4854.0
2012-11-19,10.815,10.825,10.765,10.825,632.0
2012-11-20,10.74,10.77,10.725,10.77,1668.0
2012-11-21,10.78,10.795,10.78,10.785,3323.0
2012-11-22,10.825,10.825,10.825,10.825,200.0
2012-11-23,10.875,10.915,10.855,10.855,1228.0
2012-11-26,10.885,10.9,10.87,10.875,1371.0
2012-11-27,10.845,10.89,10.845,10.845,1363.0
2012-11-28,10.815,10.89,10.78,10.89,928.0
2012-11-29,10.915,10.985,10.915,10.965,2377.0
2012-11-30,10.95,10.985,10.95,10.96,1495.0
2012-12-03,10.965,11.0,10.965,10.965,11391.0
2012-12-04,11.03,11.045,10.99,11.005,3972.0
2012-12-05,11.06,11.12,11.06,11.12,6928.0
2012-12-06,11.105,11.14,11.09,11.125,1671.0
2012-12-07,11.12,11.155,11.095,11.155,1059.0
2012-12-10,11.14,11.17,11.14,11.15,1594.0
2012-12-11,11.165,11.195,11.165,11.165,8898.0
2012-12-12,11.195,11.255,11.195,11.195,3732.0
2012-12-13,11.23,11.23,11.17,11.18,1961.0
2012-12-14,11.24,11.29,11.24,11.255,3434.0
2012-12-17,11.23,11.24,11.2,11.2,4646.0
2012-12-18,11.255,11.39,11.255,11.39,9211.0
2012-12-19,11.38,11.405,11.345,11.35,6012.0
2012-12-20,11.405,11.405,11.38,11.39,24.0
2012-12-21,11.305,11.315,11.265,11.315,6304.0
2012-12-24,11.36,11.36,11.275,11.29,24164.0
2012-12-27,11.345,11.435,11.345,11.405,8291.0
2012-12-28,11.41,11.54,11.41,11.52,5315.0
2012-12-31,11.46,11.635,11.46,11.635,13843.0
2013-01-02,11.655,11.725,11.565,11.725,6430.0
2013-01-03,11.635,11.695,11.625,11.67,1898.0
2013-01-04,11.65,11.695,11.635,11.695,3517.0
2013-01-07,11.575,11.65,11.575,11.595,2914.0
2013-01-08,11.61,11.61,11.52,11.54,22823.0
2013-01-09,11.61,11.67,11.61,11.64,25374.0
2013-01-10,11.71,11.725,11.665,11.72,2703.0
2013-01-11,11.625,11.635,11.575,11.595,29771.0
2013-01-14,11.75,11.75,11.665,11.685,5002.0
2013-01-15,11.655,11.655,11.595,11.65,13594.0
2013-01-16,11.62,11.65,11.555,11.62,9434.0
2013-01-17,11.65,11.755,11.65,11.735,9606.0
2013-01-18,11.765,11.81,11.765,11.8,3061.0
2013-01-21,11.9,11.93,11.81,11.93,6128.0
2013-01-22,11.78,11.81,11.765,11.785,26280.0
2013-01-23,11.78,11.855,11.78,11.855,32874.0
2013-01-24,11.895,11.94,11.85,11.855,42181.0
2013-01-25,11.9,11.9,11.84,11.88,3290.0
2013-01-28,11.91,11.91,11.795,11.81,7191.0
2013-01-29,11.865,11.9,11.85,11.9,7391.0
2013-01-30,11.84,11.85,11.8,11.8,8098.0
2013-01-31,11.865,11.865,11.77,11.795,4865.0
2013-02-01,11.83,11.855,11.815,11.85,33144.0
2013-02-04,11.755,11.755,11.655,11.685,9612.0
2013-02-05,11.81,11.81,11.77,11.795,6809.0
2013-02-06,11.71,11.71,11.635,11.705,11116.0
2013-02-07,11.72,11.72,11.58,11.625,4489.0
2013-02-08,11.75,11.785,11.75,11.77,3858.0
2013-02-11,11.765,11.78,11.74,11.77,6341.0
2013-02-12,11.785,11.8,11.72,11.755,4000.0
2013-02-13,11.8,11.84,11.78,11.8,6000.0
2013-02-14,11.795,11.83,11.795,11.83,1834.0
2013-02-15,11.84,11.87,11.83,11.83,1070.0
2013-02-19,11.96,11.97,11.945,11.945,11909.0
2013-02-20,11.97,12.01,11.885,11.885,3365.0
2013-02-21,11.9,11.9,11.795,11.83,9890.0
2013-02-22,11.895,11.93,11.885,11.9,42671.0
2013-02-25,12.01,12.01,11.88,11.9,18948.0
2013-02-26,11.88,11.9,11.855,11.895,4399.0
2013-02-27,11.825,11.93,11.825,11.9,31741.0
2013-02-28,11.945,11.97,11.91,11.945,17966.0
2013-03-01,11.995,11.995,11.915,11.945,8808.0
2013-03-04,11.85,11.885,11.84,11.88,6223.0
2013-03-05,12.015,12.055,12.01,12.025,17252.0
2013-03-06,12.01,12.07,12.0,12.07,26255.0
2013-03-07,12.125,12.125,12.09,12.1,12944.0
2013-03-08,12.105,12.2,12.1,12.19,9179.0
2013-03-11,12.16,12.16,12.075,12.1,2633.0
2013-03-12,12.03,12.03,11.97,12.0,9256.0
2013-03-13,11.995,11.995,11.925,11.925,29150.0
2013-03-14,11.97,11.97,11.895,11.925,7169.0
2013-03-15,11.81,11.81,11.735,11.735,37724.0
2013-03-18,11.68,11.695,11.64,11.64,11264.0
2013-03-19,11.705,11.705,11.555,11.575,3768.0
2013-03-20,11.72,11.72,11.67,11.68,6295.0
2013-03-21,11.62,11.62,11.555,11.565,4424.0
2013-03-22,11.61,11.61,11.565,11.575,12563.0
2013-03-25,11.59,11.595,11.525,11.54,7358.0
2013-03-26,11.55,11.655,11.55,11.625,7431.0
2013-03-27,11.55,11.635,11.525,11.635,6691.0
2013-03-28,11.655,11.655,11.61,11.655,8496.0
2013-04-01,11.635,11.695,11.575,11.575,5875.0
2013-04-02,11.635,11.655,11.61,11.61,15688.0
2013-04-03,11.575,11.575,11.45,11.45,3266.0
2013-04-04,11.475,11.49,11.39,11.435,2153.0
2013-04-05,11.36,11.445,11.36,11.445,5002.0
2013-04-08,11.395,11.435,11.365,11.43,25857.0
2013-04-09,11.39,11.575,11.39,11.575,1649.0
2013-04-10,11.58,11.64,11.575,11.625,1187.0
2013-04-11,11.555,11.555,11.525,11.525,2584.0
2013-04-12,11.45,11.45,11.345,11.39,18043.0
2013-04-15,11.405,11.42,11.33,11.345,6212.0
2013-04-16,11.49,11.52,11.46,11.495,11740.0
2013-04-17,11.41,11.45,11.335,11.375,33830.0
2013-04-18,11.435,11.435,11.345,11.36,2672.0
2013-04-19,11.49,11.54,11.49,11.54,8625.0
2013-04-22,11.595,11.595,11.535,11.55,1730.0
2013-04-23,11.555,11.635,11.555,11.605,17763.0
2013-04-24,11.61,11.68,11.61,11.67,9295.0
2013-04-25,11.65,11.72,11.64,11.71,9091.0
2013-04-26,11.62,11.62,11.475,11.505,20272.0
2013-04-29,11.625,11.65,11.565,11.605,18797.0
2013-04-30,11.59,11.71,11.565,11.705,14059.0
2013-05-01,11.635,11.635,11.505,11.52,5140.0
2013-05-02,11.595,11.65,11.595,11.65,16883.0
2013-05-03,11.725,11.8,11.725,11.765,11506.0
2013-05-06,11.71,11.74,11.705,11.71,3275.0
2013-05-07,11.74,11.815,11.72,11.8,9844.0
2013-05-08,11.825,11.84,11.785,11.84,4964.0
2013-05-09,11.85,11.85,11.8,11.81,4278.0
2013-05-10,11.815,11.84,11.77,11.795,3827.0
2013-05-13,11.735,11.735,11.68,11.705,6220.0
2013-05-14,11.825,11.865,11.815,11.865,16887.0
2013-05-15,11.81,11.855,11.795,11.85,3071.0
2013-05-16,11.81,11.84,11.785,11.785,5964.0
2013-05-17,11.955,11.97,11.91,11.93,987.0
2013-05-21,11.98,12.0,11.945,11.995,4868.0
2013-05-22,12.06,12.075,11.955,11.96,6009.0
2013-05-23,11.785,11.8,11.725,11.785,4984.0
2013-05-24,11.695,11.695,11.62,11.68,4735.0
2013-05-27,11.72,11.78,11.72,11.72,4022.0
2013-05-28,11.915,12.0,11.885,11.9,27582.0
2013-05-29,11.8,11.8,11.67,11.67,22117.0
2013-05-30,11.68,11.68,11.635,11.64,10368.0
2013-05-31,11.555,11.555,11.465,11.525,2682.0
2013-06-03,11.55,11.625,11.495,11.625,10697.0
2013-06-04,11.55,11.55,11.39,11.41,11096.0
2013-06-05,11.46,11.46,11.32,11.32,2236.0
2013-06-06,11.315,11.35,11.25,11.28,6077.0
2013-06-07,11.16,11.235,11.105,11.12,8075.0
2013-06-10,11.075,11.075,10.985,11.015,21030.0
2013-06-11,10.86,10.885,10.81,10.815,111821.0
2013-06-12,10.845,10.845,10.71,10.755,3841.0
2013-06-13,10.73,10.93,10.73,10.845,6361.0
2013-06-14,10.81,10.81,10.655,10.665,137879.0
2013-06-17,10.925,10.955,10.845,10.855,30133.0
2013-06-18,10.87,10.925,10.84,10.9,220380.0
2013-06-19,10.815,10.845,10.64,10.655,5941.0
2013-06-20,10.565,10.565,10.25,10.25,80320.0
2013-06-21,10.55,10.635,10.36,10.505,69363.0
2013-06-24,10.31,10.395,10.235,10.365,10666.0
2013-06-25,10.51,10.54,10.465,10.465,4367.0
2013-06-26,10.525,10.75,10.525,10.725,53533.0
2013-06-27,10.725,10.9,10.725,10.895,94996.0
2013-06-28,10.78,10.945,10.78,10.91,58941.0
2013-07-02,11.0,11.045,10.77,10.77,11933.0
2013-07-03,10.755,10.86,10.75,10.795,5268.0
2013-07-04,10.73,10.765,10.71,10.71,2547.0
2013-07-05,10.795,10.795,10.635,10.7,20812.0
2013-07-08,10.83,10.845,10.78,10.845,4748.0
2013-07-09,10.8,10.845,10.795,10.84,17454.0
2013-07-10,10.75,10.795,10.7,10.73,114619.0
2013-07-11,11.0,11.105,11.0,11.105,27466.0
2013-07-12,10.895,11.005,10.88,10.97,61528.0
2013-07-15,11.17,11.2,11.145,11.155,40282.0
2013-07-16,11.185,11.185,11.075,11.13,102248.0
2013-07-17,11.19,11.245,11.185,11.235,19007.0
2013-07-18,11.17,11.19,11.07,11.07,63127.0
2013-07-19,11.07,11.07,11.015,11.06,59931.0
2013-07-22,11.09,11.175,11.015,11.155,46025.0
2013-07-23,11.13,11.235,11.13,11.235,80025.0
2013-07-24,11.16,11.16,11.055,11.085,24356.0
2013-07-25,11.075,11.115,11.04,11.075,51234.0
2013-07-26,11.06,11.13,11.03,11.13,21872.0
2013-07-29,11.03,11.04,10.975,11.0,37669.0
2013-07-30,10.985,11.025,10.96,10.96,40668.0
2013-07-31,10.94,10.955,10.84,10.955,64560.0
2013-08-01,11.09,11.205,11.055,11.205,81952.0
2013-08-02,11.13,11.275,11.13,11.25,43398.0
2013-08-06,11.07,11.07,10.93,10.94,42713.0
2013-08-07,10.94,10.97,10.915,10.915,39519.0
2013-08-08,11.015,11.1,10.94,11.04,39319.0
2013-08-09,11.03,11.09,11.03,11.075,51820.0
2013-08-12,11.09,11.12,11.045,11.06,46982.0
2013-08-13,11.17,11.25,11.17,11.25,6642.0
2013-08-14,11.235,11.3,11.235,11.265,48897.0
2013-08-15,11.085,11.12,11.03,11.085,62235.0
2013-08-16,11.115,11.16,11.0,11.0,42376.0
2013-08-19,10.985,10.985,10.895,10.895,40403.0
2013-08-20,10.885,10.91,10.83,10.845,180233.0
2013-08-21,10.84,10.84,10.77,10.77,44568.0
2013-08-22,10.94,11.04,10.94,10.985,45189.0
2013-08-23,11.04,11.1,11.04,11.07,44183.0
2013-08-26,11.04,11.06,10.985,10.985,46011.0
2013-08-27,10.81,10.81,10.61,10.61,93235.0
2013-08-28,10.725,10.755,10.635,10.71,63208.0
2013-08-29,10.9,10.94,10.815,10.86,38952.0
2013-08-30,11.0,11.0,10.91,10.985,42480.0
2013-09-03,11.09,11.12,10.96,10.96,55445.0
2013-09-04,11.1,11.23,11.1,11.185,44065.0
2013-09-05,11.135,11.32,11.12,11.32,4390.0
2013-09-06,11.28,11.345,11.19,11.32,49155.0
2013-09-09,11.33,11.59,11.33,11.58,69701.0
2013-09-10,11.555,11.64,11.555,11.635,85525.0
2013-09-11,11.595,11.655,11.58,11.61,51860.0
2013-09-12,11.555,11.59,11.48,11.48,83717.0
2013-09-13,11.48,11.575,11.48,11.55,41362.0
2013-09-16,11.695,11.735,11.65,11.695,44022.0
2013-09-17,11.625,11.65,11.58,11.61,41003.0
2013-09-18,11.625,12.01,11.605,12.01,34026.0
2013-09-19,11.81,11.93,11.725,11.925,99269.0
2013-09-20,11.88,11.88,11.725,11.74,51828.0
2013-09-23,11.765,11.81,11.755,11.8,43604.0
2013-09-24,11.72,11.75,11.685,11.685,43392.0
2013-09-25,11.65,11.695,11.625,11.625,39755.0
2013-09-26,11.725,11.725,11.635,11.695,42194.0
2013-09-27,11.605,11.635,11.535,11.535,58364.0
2013-09-30,11.38,11.42,11.35,11.365,48844.0
2013-10-01,11.535,11.625,11.535,11.62,55194.0
2013-10-02,11.58,11.68,11.58,11.655,21386.0
2013-10-03,11.725,11.735,11.61,11.65,55178.0
2013-10-04,11.68,11.77,11.65,11.75,48572.0
2013-10-07,11.685,11.735,11.67,11.685,26773.0
2013-10-08,11.72,11.735,11.62,11.665,61059.0
2013-10-09,11.74,11.755,11.635,11.755,102623.0
2013-10-10,11.885,12.025,11.885,12.015,30972.0
2013-10-11,11.955,12.1,11.915,12.01,71630.0
2013-10-15,12.03,12.09,11.98,12.06,47328.0
2013-10-16,12.015,12.09,11.995,12.03,51443.0
2013-10-17,12.03,12.085,12.015,12.06,6975.0
2013-10-18,12.125,12.155,12.09,12.1,13119.0
2013-10-21,12.1,12.13,12.045,12.07,5937.0
2013-10-22,12.16,12.215,12.145,12.185,2751.0
2013-10-23,12.045,12.075,11.995,12.03,11679.0
2013-10-24,12.115,12.115,12.0,12.025,16232.0
2013-10-25,12.055,12.16,12.055,12.14,5220.0
2013-10-28,12.145,12.22,12.145,12.215,7814.0
2013-10-29,12.2,12.235,12.185,12.22,5791.0
2013-10-30,12.275,12.285,12.185,12.23,10477.0
2013-10-31,12.145,12.145,12.0,12.0,36450.0
2013-11-01,12.085,12.14,12.0,12.0,23043.0
2013-11-04,12.045,12.06,12.015,12.03,2670.0
2013-11-05,11.925,11.925,11.85,11.855,15185.0
2013-11-06,11.915,11.915,11.85,11.88,1476.0
2013-11-07,11.895,11.895,11.68,11.77,8380.0
2013-11-08,11.725,11.755,11.655,11.725,3680.0
2013-11-11,11.705,11.72,11.655,11.705,524.0
2013-11-12,11.67,11.695,11.555,11.595,19890.0
2013-11-13,11.55,11.595,11.55,11.595,3967.0
2013-11-14,11.65,11.765,11.65,11.755,6630.0
2013-11-15,11.895,12.03,11.895,11.995,16446.0
2013-11-18,12.01,12.105,12.01,12.07,13230.0
2013-11-19,12.03,12.045,11.985,11.995,4123.0
2013-11-20,12.015,12.015,11.84,11.84,1480.0
2013-11-21,11.895,11.945,11.865,11.945,12298.0
2013-11-22,11.955,11.98,11.955,11.98,733.0
2013-11-25,12.01,12.01,11.855,11.94,3920.0
2013-11-26,11.91,11.93,11.85,11.865,4075.0
2013-11-27,11.985,12.055,11.98,12.01,16781.0
2013-11-28,12.03,12.22,11.955,12.215,314.0
2013-11-29,12.085,12.16,12.085,12.16,2611.0
2013-12-02,12.125,12.125,11.925,11.945,1700.0
2013-12-03,11.945,12.03,11.84,11.885,11927.0
2013-12-04,11.885,11.98,11.865,11.94,2342.0
2013-12-05,11.915,11.915,11.85,11.885,3705.0
2013-12-06,12.06,12.17,12.06,12.145,1983.0
2013-12-09,12.16,12.215,12.145,12.16,3345.0
2013-12-10,12.045,12.055,12.04,12.045,7300.0
2013-12-11,11.97,11.97,11.825,11.84,1152.0
2013-12-12,11.785,11.785,11.725,11.77,23408.0
2013-12-13,11.815,11.825,11.725,11.755,6514.0
2013-12-16,11.85,11.885,11.81,11.825,391.0
2013-12-17,11.8,11.81,11.735,11.735,17724.0
2013-12-18,11.865,12.075,11.815,11.995,3270.0
2013-12-19,11.865,11.91,11.815,11.865,15129.0
2013-12-20,11.84,11.84,11.755,11.8,1901.0
2013-12-23,11.84,11.87,11.815,11.83,6713.0
2013-12-24,11.915,11.945,11.9,11.93,12163.0
2013-12-27,11.955,12.015,11.955,12.0,23946.0
2013-12-30,12.1,12.1,12.04,12.065,4439.0
2013-12-31,12.085,12.1,12.045,12.085,1442.0
2014-01-02,11.85,11.85,11.68,11.69,12775.0
2014-01-03,11.71,11.71,11.595,11.655,5144.0
2014-01-06,11.69,11.69,11.565,11.58,11318.0
2014-01-07,11.71,11.75,11.67,11.725,8740.0
2014-01-08,11.805,11.805,11.72,11.745,45022.0
2014-01-09,11.745,11.745,11.65,11.72,4836.0
2014-01-10,11.87,12.025,11.87,11.97,7632.0
2014-01-13,12.025,12.025,11.805,11.83,23824.0
2014-01-14,11.9,12.0,11.87,11.995,3691.0
2014-01-15,12.025,12.04,11.975,12.01,9328.0
2014-01-16,11.945,11.975,11.905,11.92,12833.0
2014-01-17,11.955,11.955,11.915,11.945,12013.0
2014-01-20,11.945,11.975,11.9,11.9,6527.0
2014-01-21,11.985,11.995,11.9,11.94,7983.0
2014-01-22,12.015,12.21,12.015,12.205,43198.0
2014-01-23,12.08,12.08,11.845,11.885,19379.0
2014-01-24,11.76,11.76,11.58,11.58,24685.0
2014-01-27,11.565,11.61,11.47,11.57,81205.0
2014-01-28,11.705,11.765,11.695,11.735,46668.0
2014-01-29,11.54,11.655,11.475,11.54,30774.0
2014-01-30,11.71,11.75,11.64,11.67,24504.0
2014-01-31,11.64,11.71,11.62,11.68,7891.0
2014-02-03,11.485,11.485,11.28,11.3,33280.0
2014-02-04,11.495,11.6,11.495,11.585,19400.0
2014-02-05,11.44,11.47,11.35,11.455,14625.0
2014-02-06,11.525,11.665,11.525,11.665,5270.0
2014-02-07,11.65,11.705,11.585,11.655,5392.0
2014-02-10,11.65,11.65,11.51,11.54,6181.0
2014-02-11,11.65,11.815,11.65,11.815,16569.0
2014-02-12,11.82,11.87,11.69,11.75,23752.0
2014-02-13,11.6,11.76,11.6,11.745,9914.0
2014-02-14,11.79,11.93,11.79,11.905,12943.0
2014-02-18,11.85,11.85,11.745,11.745,11950.0
2014-02-19,11.805,11.94,11.795,11.85,21528.0
2014-02-20,11.87,11.96,11.87,11.94,3297.0
2014-02-21,12.015,12.015,11.97,12.01,4476.0
2014-02-24,11.93,12.015,11.93,11.97,4676.0
2014-02-25,11.915,11.915,11.795,11.82,5381.0
2014-02-26,11.93,11.97,11.87,11.905,12676.0
2014-02-27,12.01,12.155,12.01,12.14,2257.0
2014-02-28,12.04,12.045,11.89,11.945,7751.0
2014-03-03,11.87,11.915,11.745,11.795,9685.0
2014-03-04,11.975,12.0,11.945,11.995,5423.0
2014-03-05,11.915,11.915,11.87,11.875,4498.0
2014-03-06,12.065,12.08,12.015,12.07,594.0
2014-03-07,12.03,12.03,11.905,11.93,6798.0
2014-03-10,11.97,11.97,11.85,11.9,1900.0
2014-03-11,11.955,11.955,11.75,11.78,3811.0
2014-03-12,11.78,11.89,11.78,11.83,2447.0
2014-03-13,11.795,11.795,11.515,11.58,7185.0
2014-03-14,11.69,11.745,11.67,11.705,2885.0
2014-03-17,11.75,11.805,11.71,11.745,2520.0
2014-03-18,11.79,11.995,11.79,11.96,8405.0
2014-03-19,11.93,11.97,11.845,11.885,1864.0
2014-03-20,11.775,11.945,11.775,11.89,24113.0
2014-03-21,11.915,12.11,11.915,12.015,12380.0
2014-03-24,12.01,12.025,11.955,11.985,5325.0
2014-03-25,12.08,12.135,12.08,12.085,2755.0
2014-03-26,12.17,12.225,12.065,12.065,5123.0
2014-03-27,12.07,12.18,12.07,12.155,2729.0
2014-03-28,12.22,12.33,12.22,12.265,4497.0
2014-03-31,12.26,12.315,12.18,12.29,48763.0
2014-04-01,12.445,12.46,12.365,12.42,15495.0
2014-04-02,12.4,12.475,12.4,12.455,8759.0
2014-04-03,12.385,12.4,12.28,12.305,4088.0
2014-04-04,12.475,12.56,12.32,12.35,75495.0
2014-04-07,12.365,12.4,12.29,12.335,13552.0
2014-04-08,12.515,12.54,12.43,12.43,3010.0
2014-04-09,12.405,12.47,12.385,12.47,739.0
2014-04-10,12.555,12.57,12.47,12.53,1482.0
2014-04-11,12.42,12.475,12.42,12.42,3616.0
2014-04-14,12.475,12.475,12.385,12.405,1885.0
2014-04-15,12.46,12.46,12.165,12.275,5816.0
2014-04-16,12.4,12.525,12.385,12.49,15532.0
2014-04-17,12.53,12.64,12.475,12.615,10818.0
2014-04-21,12.56,12.56,12.46,12.5,3726.0
2014-04-22,12.555,12.555,12.51,12.525,906.0
2014-04-23,12.485,12.5,12.365,12.405,6351.0
2014-04-24,12.445,12.46,12.385,12.39,856.0
2014-04-25,12.305,12.315,12.225,12.24,5274.0
2014-04-28,12.265,12.375,12.24,12.295,834.0
2014-04-29,12.375,12.43,12.375,12.375,3138.0
2014-04-30,12.265,12.28,12.22,12.265,413.0
2014-05-01,12.305,12.35,12.305,12.345,3278.0
2014-05-02,12.33,12.415,12.33,12.36,921.0
2014-05-05,12.33,12.335,12.24,12.28,2105.0
2014-05-06,12.305,12.36,12.26,12.335,6001.0
2014-05-07,12.26,12.35,12.26,12.35,5590.0
2014-05-08,12.365,12.375,12.28,12.28,1571.0
2014-05-09,12.35,12.365,12.315,12.335,10815.0
2014-05-12,12.515,12.56,12.49,12.545,9011.0
2014-05-13,12.545,12.67,12.545,12.635,900.0
2014-05-14,12.64,12.685,12.6,12.64,11862.0
2014-05-15,12.615,12.615,12.475,12.51,10252.0
2014-05-16,12.615,12.67,12.585,12.665,6912.0
2014-05-20,12.685,12.705,12.61,12.665,8242.0
2014-05-21,12.725,12.76,12.705,12.725,1150.0
2014-05-22,12.795,12.81,12.765,12.79,10122.0
2014-05-23,12.79,12.81,12.74,12.78,9821.0
2014-05-26,12.79,12.83,12.76,12.82,4657.0
2014-05-27,12.725,12.75,12.635,12.67,15269.0
2014-05-28,12.68,12.79,12.67,12.765,16633.0
2014-05-29,12.76,12.76,12.71,12.735,2779.0
2014-05-30,12.64,12.665,12.54,12.555,9683.0
2014-06-02,12.53,12.705,12.53,12.695,8409.0
2014-06-03,12.75,12.805,12.74,12.805,3467.0
2014-06-04,12.71,12.765,12.695,12.75,3994.0
2014-06-05,12.875,12.885,12.845,12.885,2654.0
2014-06-06,12.96,13.03,12.96,13.0,1447.0
2014-06-09,12.93,13.025,12.92,12.99,2859.0
2014-06-10,13.01,13.045,13.0,13.045,1758.0
2014-06-11,12.96,12.99,12.945,12.99,1657.0
2014-06-12,12.985,12.985,12.86,12.905,2325.0
2014-06-13,12.845,12.92,12.845,12.89,5212.0
2014-06-16,12.89,12.89,12.83,12.835,7463.0
2014-06-17,12.865,12.89,12.81,12.885,13326.0
2014-06-18,12.85,12.955,12.81,12.955,1911.0
2014-06-19,12.96,13.025,12.805,12.805,16831.0
2014-06-20,12.765,12.765,12.695,12.75,16218.0
2014-06-23,12.865,12.865,12.67,12.71,4462.0
2014-06-24,12.82,12.83,12.68,12.685,1715.0
2014-06-25,12.695,12.735,12.685,12.685,1498.0
2014-06-26,12.705,12.725,12.68,12.705,2334.0
2014-06-27,12.72,12.72,12.635,12.665,2555.0
2014-06-30,12.725,12.725,12.665,12.68,2970.0
2014-07-02,12.875,12.875,12.835,12.835,6556.0
2014-07-03,12.845,12.9,12.83,12.86,1541.0
2014-07-04,12.845,12.905,12.845,12.845,1612.0
2014-07-07,12.835,12.9,12.83,12.885,1935.0
2014-07-08,12.885,12.915,12.845,12.845,243858.0
2014-07-09,12.865,12.955,12.86,12.89,4614.0
2014-07-10,12.775,12.86,12.705,12.81,2708.0
2014-07-11,12.86,12.92,12.85,12.915,521.0
2014-07-14,12.97,13.025,12.97,12.99,5928.0
2014-07-15,13.025,13.04,12.97,13.025,7206.0
2014-07-16,13.115,13.115,13.03,13.06,1615.0
2014-07-17,12.945,12.99,12.845,12.93,2848.0
2014-07-18,12.93,13.015,12.93,13.0,4718.0
2014-07-21,13.01,13.095,12.97,13.095,5415.0
2014-07-22,13.165,13.21,13.155,13.18,1871.0
2014-07-23,13.15,13.18,13.125,13.155,827.0
2014-07-24,13.205,13.255,13.205,13.25,3405.0
2014-07-25,13.195,13.275,13.195,13.195,1063.0
2014-07-28,13.265,13.35,13.235,13.32,1749.0
2014-07-29,13.32,13.345,13.31,13.31,4464.0
2014-07-30,13.4,13.4,13.22,13.275,3337.0
2014-07-31,13.235,13.235,13.07,13.08,3311.0
2014-08-01,13.185,13.265,13.115,13.255,4078.0
2014-08-05,13.205,13.205,13.11,13.115,33482.0
2014-08-06,13.04,13.07,13.01,13.01,3128.0
2014-08-07,13.055,13.07,13.0,13.0,2892.0
2014-08-08,13.14,13.22,13.115,13.14,1375.0
2014-08-11,13.22,13.29,13.22,13.255,4916.0
2014-08-12,13.18,13.24,13.18,13.18,1124.0
2014-08-13,13.29,13.32,13.275,13.28,1047.0
2014-08-14,13.275,13.31,13.275,13.295,5053.0
2014-08-15,13.305,13.33,13.235,13.235,3057.0
2014-08-18,13.335,13.4,13.335,13.39,2123.0
2014-08-19,13.43,13.5,13.42,13.475,439.0
2014-08-20,13.455,13.515,13.455,13.49,1581.0
2014-08-21,13.5,13.5,13.455,13.47,2022.0
2014-08-22,13.475,13.49,13.38,13.39,6137.0
2014-08-25,13.54,13.585,13.54,13.54,1648.0
2014-08-26,13.545,13.585,13.53,13.585,4033.0
2014-08-27,13.53,13.53,13.435,13.435,2730.0
2014-08-28,13.335,13.415,13.335,13.335,2079.0
2014-08-29,13.39,13.435,13.33,13.43,384.0
2014-09-02,13.5,13.5,13.46,13.47,1008.0
2014-09-03,13.7,13.7,13.56,13.625,1651.0
2014-09-04,13.615,13.63,13.525,13.54,2170.0
2014-09-05,13.615,13.68,13.57,13.665,1278.0
2014-09-08,13.625,13.63,13.57,13.57,4651.0
2014-09-09,13.625,13.625,13.49,13.505,10376.0
2014-09-10,13.405,13.435,13.36,13.435,2120.0
2014-09-11,13.36,13.43,13.36,13.38,4396.0
2014-09-12,13.4,13.4,13.31,13.36,4196.0
2014-09-15,13.305,13.31,13.155,13.225,6708.0
2014-09-16,13.195,13.415,13.195,13.35,8088.0
2014-09-17,13.25,13.255,13.155,13.21,1153.0
2014-09-18,13.225,13.24,13.195,13.225,2711.0
2014-09-19,13.155,13.18,13.055,13.07,4076.0
2014-09-22,13.06,13.06,12.93,12.975,9550.0
2014-09-23,12.96,13.025,12.955,13.0,5811.0
2014-09-24,13.045,13.17,13.025,13.165,846.0
2014-09-25,12.955,12.955,12.79,12.805,14227.0
2014-09-26,12.905,13.04,12.905,12.975,2132.0
2014-09-29,12.655,12.765,12.655,12.76,2920.0
2014-09-30,12.78,12.81,12.74,12.795,9847.0
2014-10-01,12.72,12.885,12.5,12.56,1474.0
2014-10-02,12.525,12.635,12.44,12.57,14118.0
2014-10-03,12.65,12.765,12.65,12.665,1234.0
2014-10-06,12.96,12.96,12.82,12.82,3717.0
2014-10-07,12.81,12.835,12.705,12.72,1270.0
2014-10-08,12.765,12.765,12.68,12.765,1550.0
2014-10-09,12.72,12.72,12.58,12.58,9358.0
2014-10-10,12.57,12.585,12.49,12.49,10799.0
2014-10-14,12.65,12.81,12.65,12.81,2992.0
2014-10-15,12.555,12.64,12.315,12.415,4486.0
2014-10-16,12.32,12.515,12.32,12.455,3580.0
2014-10-17,12.545,12.68,12.545,12.61,4165.0
2014-10-20,12.6,12.65,12.57,12.65,4873.0
2014-10-21,12.56,12.685,12.56,12.61,4829.0
2014-10-22,12.6,12.6,12.5,12.515,5909.0
2014-10-23,12.625,12.635,12.56,12.61,3833.0
2014-10-24,12.57,12.685,12.57,12.685,13581.0
2014-10-27,12.46,12.53,12.43,12.5,3481.0
2014-10-28,12.625,12.74,12.625,12.74,1060.0
2014-10-29,12.765,12.81,12.705,12.705,7894.0
2014-10-30,12.76,12.915,12.705,12.9,2209.0
2014-10-31,13.03,13.13,12.97,13.03,4148.0
2014-11-03,13.06,13.095,12.975,13.025,4856.0
2014-11-04,13.1,13.13,13.03,13.115,6290.0
2014-11-05,13.01,13.01,12.945,12.96,5047.0
2014-11-06,12.955,12.97,12.885,12.885,8301.0
2014-11-07,12.845,12.9,12.82,12.86,4978.0
2014-11-10,12.915,12.915,12.865,12.885,5184.0
2014-11-11,12.9,12.9,12.82,12.85,2220.0
2014-11-12,12.835,12.85,12.775,12.81,5760.0
2014-11-13,12.875,12.875,12.83,12.845,1860.0
2014-11-14,12.78,12.83,12.765,12.81,3447.0
2014-11-17,12.725,12.725,12.64,12.695,2614.0
2014-11-18,12.75,12.805,12.74,12.79,6145.0
2014-11-19,12.78,12.81,12.735,12.795,1419.0
2014-11-20,12.79,12.79,12.74,12.775,2772.0
2014-11-21,12.97,13.095,12.97,13.08,8567.0
2014-11-24,12.9,12.955,12.9,12.92,5343.0
2014-11-25,13.025,13.025,12.905,13.0,1736.0
2014-11-26,13.04,13.07,13.015,13.06,2394.0
2014-11-27,13.1,13.17,13.06,13.06,828.0
2014-11-28,12.99,13.47,12.97,13.03,3810.0
2014-12-01,12.86,12.86,12.695,12.705,5519.0
2014-12-02,12.78,12.845,12.76,12.76,4121.0
2014-12-03,12.805,12.865,12.78,12.78,9251.0
2014-12-04,12.85,12.86,12.795,12.805,588.0
2014-12-05,12.79,12.865,12.79,12.85,2120.0
2014-12-08,12.775,12.79,12.705,12.725,2231.0
2014-12-09,12.58,12.58,12.49,12.58,2909.0
2014-12-10,12.54,12.58,12.445,12.54,953.0
2014-12-11,12.445,12.525,12.415,12.415,1275.0
2014-12-12,12.42,12.42,12.22,12.29,5972.0
2014-12-15,12.26,12.26,12.18,12.21,1748.0
2014-12-16,12.03,12.275,11.97,12.205,12616.0
2014-12-17,12.115,12.405,12.1,12.265,3169.0
2014-12-18,12.47,12.475,12.33,12.415,7182.0
2014-12-19,12.6,12.6,12.56,12.595,2434.0
2014-12-22,12.67,12.765,12.67,12.765,3319.0
2014-12-23,12.665,12.665,12.54,12.585,2285.0
2014-12-24,12.645,12.81,12.615,12.81,203.0
2014-12-29,12.74,12.74,12.675,12.675,5278.0
2014-12-30,12.645,12.7,12.645,12.685,6617.0
2014-12-31,12.71,12.71,12.64,12.64,1011.0
2015-01-02,12.64,12.675,12.6,12.6,3633.0
2015-01-05,12.67,12.67,12.47,12.495,6273.0
2015-01-06,12.54,12.6,12.47,12.58,3457.0
2015-01-07,12.75,12.82,12.725,12.795,14040.0
2015-01-08,12.91,13.025,12.91,13.005,8368.0
2015-01-09,13.085,13.085,12.965,13.035,2075.0
2015-01-12,13.035,13.035,12.955,13.02,4225.0
2015-01-13,13.17,13.225,13.075,13.085,870.0
2015-01-14,12.93,13.02,12.89,13.02,2358.0
2015-01-15,13.195,13.195,13.06,13.075,6444.0
2015-01-16,13.16,13.185,13.085,13.13,4974.0
2015-01-19,13.155,13.21,13.155,13.16,2698.0
2015-01-20,13.16,13.28,13.145,13.25,7708.0
2015-01-21,13.36,13.84,13.36,13.82,14564.0
2015-01-22,13.98,14.075,13.98,13.98,1097.0
2015-01-23,14.03,14.05,13.995,14.03,17087.0
2015-01-26,14.03,14.14,14.03,14.07,10633.0
2015-01-27,13.915,13.995,13.915,13.965,12823.0
2015-01-28,13.975,14.085,13.94,14.045,1118.0
2015-01-29,14.015,14.1,13.98,14.07,1951.0
2015-01-30,13.925,13.975,13.805,13.9,7053.0
2015-02-02,14.13,14.13,13.91,13.995,46600.0
2015-02-03,14.03,14.075,13.91,13.995,29590.0
2015-02-04,13.99,14.14,13.99,14.115,10677.0
2015-02-05,13.955,14.015,13.91,13.975,8325.0
2015-02-06,13.845,13.9,13.82,13.84,4108.0
2015-02-09,13.79,13.87,13.79,13.84,830.0
2015-02-10,13.84,13.935,13.805,13.805,1230.0
2015-02-11,13.87,13.935,13.805,13.935,7476.0
2015-02-12,13.9,13.98,13.855,13.965,5385.0
2015-02-13,14.03,14.14,13.995,14.09,25897.0
2015-02-17,13.995,13.995,13.925,13.935,2269.0
2015-02-18,13.995,14.015,13.935,13.995,20130.0
2015-02-19,14.02,14.125,14.02,14.075,3190.0
2015-02-20,14.05,14.205,14.045,14.165,4073.0
2015-02-23,14.155,14.155,14.035,14.07,5709.0
2015-02-24,14.245,14.385,14.155,14.225,8259.0
2015-02-25,14.06,14.125,14.035,14.085,18102.0
2015-02-26,14.195,14.225,14.155,14.22,4735.0
2015-02-27,14.195,14.285,14.195,14.225,2675.0
2015-03-02,14.17,14.195,14.125,14.13,7064.0
2015-03-03,14.045,14.07,13.99,14.03,5437.0
2015-03-04,14.005,14.005,13.815,13.815,9393.0
2015-03-05,13.95,13.965,13.895,13.95,1373.0
2015-03-06,13.925,13.925,13.78,13.78,5989.0
2015-03-09,13.815,13.875,13.815,13.86,2840.0
2015-03-10,13.63,13.63,13.55,13.59,5312.0
2015-03-11,13.67,13.815,13.67,13.74,2623.0
2015-03-12,13.75,13.79,13.72,13.725,1209.0
2015-03-13,13.67,13.695,13.605,13.695,24267.0
2015-03-16,13.82,13.855,13.76,13.855,1778.0
2015-03-17,13.805,13.965,13.78,13.965,1175.0
2015-03-18,13.94,14.115,13.815,14.035,2746.0
2015-03-19,14.03,14.03,13.915,14.005,204043.0
2015-03-20,14.075,14.085,14.02,14.07,5067.0
2015-03-23,13.98,13.99,13.925,13.98,1487.0
2015-03-24,13.94,14.02,13.94,13.94,1059.0
2015-03-25,13.99,13.99,13.855,13.875,4471.0
2015-03-26,13.735,13.75,13.67,13.72,3648.0
2015-03-27,13.725,13.845,13.72,13.725,995.0
2015-03-30,14.05,14.245,14.05,14.225,4306.0
2015-03-31,14.13,14.14,14.06,14.1,11222.0
2015-04-01,14.195,14.245,14.18,14.195,3569.0
2015-04-02,14.34,14.44,14.3,14.4,6161.0
2015-04-06,14.395,14.495,14.385,14.475,16615.0
2015-04-07,14.46,14.48,14.41,14.41,22671.0
2015-04-08,14.635,14.77,14.635,14.745,3893.0
2015-04-09,14.84,14.96,14.815,14.905,5911.0
2015-04-10,14.865,14.95,14.825,14.885,5567.0
2015-04-13,14.98,15.005,14.865,14.865,8040.0
2015-04-14,14.83,14.925,14.76,14.855,28703.0
2015-04-15,14.895,14.895,14.68,14.705,43249.0
2015-04-16,14.65,14.68,14.61,14.67,3893.0
2015-04-17,14.315,14.475,14.305,14.465,13664.0
2015-04-20,14.515,14.52,14.46,14.49,2257.0
2015-04-21,14.64,14.67,14.615,14.615,5002.0
2015-04-22,14.665,14.735,14.64,14.72,6401.0
2015-04-23,14.67,14.735,14.635,14.735,14813.0
2015-04-24,14.75,14.775,14.75,14.76,890.0
2015-04-27,14.8,14.8,14.745,14.745,4440.0
2015-04-28,14.72,14.72,14.65,14.65,4074.0
2015-04-29,14.49,14.49,14.41,14.49,9112.0
2015-04-30,14.465,14.465,14.355,14.385,16314.0
2015-05-01,14.535,14.635,14.535,14.535,1112.0
2015-05-04,14.515,14.595,14.48,14.595,2034.0
2015-05-05,14.4,14.4,14.305,14.345,6869.0
2015-05-06,14.29,14.305,14.13,14.13,2762.0
2015-05-07,14.17,14.29,14.17,14.235,10260.0
2015-05-08,14.345,14.425,14.345,14.38,3295.0
2015-05-11,14.3,14.34,14.22,14.22,17214.0
2015-05-12,14.115,14.125,14.085,14.115,3297.0
2015-05-13,14.165,14.165,14.085,14.085,354.0
2015-05-14,14.15,14.285,14.15,14.235,3664.0
2015-05-15,14.36,14.36,14.355,14.36,1040.0
2015-05-19,14.495,14.495,14.42,14.48,3506.0
2015-05-20,14.48,14.49,14.41,14.45,4494.0
2015-05-21,14.37,14.385,14.345,14.385,3385.0
2015-05-22,14.505,14.575,14.505,14.53,4072.0
2015-05-25,14.575,14.6,14.535,14.595,6808.0
2015-05-26,14.535,14.56,14.435,14.46,17479.0
2015-05-27,14.48,14.575,14.425,14.52,4102.0
2015-05-28,14.4,14.4,14.29,14.315,4304.0
2015-05-29,14.42,14.42,14.245,14.245,5819.0
2015-06-01,14.265,14.345,14.245,14.275,8334.0
2015-06-02,14.17,14.245,14.155,14.165,84059.0
2015-06-03,14.165,14.195,14.15,14.155,1687.0
2015-06-04,14.125,14.125,14.015,14.05,2966.0
2015-06-05,13.975,13.975,13.895,13.91,4660.0
2015-06-08,13.95,13.95,13.91,13.95,563.0
2015-06-09,13.75,13.75,13.655,13.68,38502.0
2015-06-10,13.765,13.815,13.765,13.78,841.0
2015-06-11,13.775,13.775,13.72,13.72,18203.0
2015-06-12,13.79,13.815,13.735,13.735,1364.0
2015-06-15,13.615,13.645,13.615,13.64,2110.0
2015-06-16,13.63,13.695,13.605,13.665,5702.0
2015-06-17,13.67,13.68,13.625,13.625,1379.0
2015-06-18,13.665,13.79,13.665,13.775,1896.0
2015-06-19,13.78,13.78,13.725,13.765,1033.0
2015-06-22,13.9,13.975,13.9,13.95,8471.0
2015-06-23,14.07,14.125,14.035,14.07,1369.0
2015-06-24,14.1,14.13,14.02,14.07,5425.0
2015-06-25,14.075,14.085,13.94,13.94,3326.0
2015-06-26,13.875,13.885,13.815,13.83,12594.0
2015-06-29,13.75,13.75,13.6,13.71,1229.0
2015-06-30,13.87,13.91,13.84,13.84,5242.0
2015-07-02,14.09,14.115,14.015,14.02,1556.0
2015-07-03,14.11,14.11,13.98,13.98,2443.0
2015-07-06,13.895,13.895,13.655,13.67,2289.0
2015-07-07,13.625,13.63,13.47,13.63,8393.0
2015-07-08,13.305,13.36,13.2,13.22,4079.0
2015-07-09,13.535,13.535,13.455,13.465,3964.0
2015-07-10,13.765,13.775,13.72,13.775,7050.0
2015-07-13,13.875,13.875,13.84,13.875,1866.0
2015-07-14,13.84,13.9,13.84,13.895,3000.0
2015-07-15,13.855,13.98,13.79,13.91,2685.0
2015-07-16,14.11,14.165,14.11,14.11,1548.0
2015-07-17,14.125,14.125,14.085,14.115,4390.0
2015-07-20,13.98,14.045,13.94,14.035,4133.0
2015-07-21,14.035,14.07,13.95,14.015,663.0
2015-07-22,13.955,13.955,13.87,13.91,2301.0
2015-07-23,13.91,13.91,13.805,13.805,1031.0
2015-07-24,13.705,13.74,13.59,13.59,7142.0
2015-07-27,13.335,13.355,13.305,13.315,1143.0
2015-07-28,13.29,13.355,13.275,13.32,9680.0
2015-07-29,13.33,13.465,13.33,13.425,229.0
2015-07-30,13.375,13.415,13.355,13.41,7287.0
2015-07-31,13.505,13.63,13.505,13.6,7483.0
2015-08-04,13.51,13.52,13.48,13.48,10628.0
2015-08-05,13.59,13.615,13.52,13.545,1601.0
2015-08-06,13.495,13.495,13.36,13.375,3582.0
2015-08-07,13.43,13.43,13.315,13.345,17526.0
2015-08-10,13.44,13.495,13.44,13.495,1484.0
2015-08-11,13.18,13.265,13.18,13.21,1581.0
2015-08-12,12.925,12.93,12.835,12.89,2066.0
2015-08-13,13.02,13.085,12.985,13.06,9570.0
2015-08-14,13.085,13.09,13.02,13.05,1802.0
2015-08-17,12.9,12.93,12.89,12.915,5227.0
2015-08-18,12.775,12.775,12.74,12.74,7219.0
2015-08-19,12.695,12.71,12.62,12.67,18457.0
2015-08-20,12.51,12.51,12.415,12.415,3601.0
2015-08-21,12.21,12.305,12.115,12.135,3268.0
2015-08-24,10.35,11.93,10.35,11.785,25449.0
2015-08-25,12.33,12.33,11.985,11.985,8410.0
2015-08-26,12.215,12.215,12.09,12.21,19860.0
2015-08-27,12.44,12.67,12.44,12.52,4877.0
2015-08-28,12.52,12.52,12.43,12.43,11334.0
2015-08-31,12.47,12.52,12.44,12.44,4034.0
2015-09-01,12.05,12.09,12.05,12.055,7754.0
2015-09-02,12.21,12.305,12.19,12.27,4308.0
2015-09-03,12.28,12.4,12.265,12.265,18158.0
2015-09-04,11.98,11.98,11.915,11.945,657.0
2015-09-08,12.265,12.265,12.175,12.255,4157.0
2015-09-09,12.425,12.485,12.265,12.265,20941.0
2015-09-10,12.32,12.4,12.32,12.365,2096.0
2015-09-11,12.295,12.4,12.295,12.36,1335.0
2015-09-14,12.35,12.35,12.295,12.295,2219.0
2015-09-15,12.39,12.52,12.39,12.51,4697.0
2015-09-16,12.695,12.74,12.655,12.735,6617.0
2015-09-17,12.58,12.83,12.58,12.63,9891.0
2015-09-18,12.43,12.565,12.43,12.445,3331.0
2015-09-21,12.565,12.565,12.525,12.56,3734.0
2015-09-22,12.63,12.63,12.225,12.27,5150.0
2015-09-23,12.305,12.305,12.2,12.215,2840.0
2015-09-24,12.08,12.155,11.985,12.145,12328.0
2015-09-25,12.32,12.32,12.13,12.32,167.0
2015-09-28,12.065,12.065,11.875,11.94,4377.0
2015-09-29,11.985,12.08,11.93,11.97,5177.0
2015-09-30,12.27,12.31,12.23,12.24,4911.0
2015-10-01,12.29,12.29,12.16,12.28,2246.0
2015-10-02,12.185,12.4,12.185,12.4,4311.0
2015-10-05,12.56,12.565,12.525,12.56,7380.0
2015-10-06,12.6,12.6,12.48,12.48,9788.0
2015-10-07,12.79,12.91,12.79,12.845,4779.0
2015-10-08,12.795,12.94,12.795,12.94,4072.0
2015-10-09,13.02,13.02,12.875,12.925,5418.0
2015-10-13,12.81,12.835,12.695,12.715,40792.0
2015-10-14,12.835,12.885,12.715,12.715,57.0
2015-10-15,12.925,12.97,12.835,12.93,5732.0
2015-10-16,12.955,13.01,12.95,13.005,236796.0
2015-10-19,12.86,12.97,12.86,12.97,35087.0
2015-10-20,12.97,12.985,12.955,12.98,3908.0
2015-10-21,12.94,13.005,12.9,12.94,5257.0
2015-10-22,13.065,13.2,13.065,13.2,2712.0
2015-10-23,13.295,13.36,13.275,13.315,6640.0
2015-10-26,13.185,13.185,13.13,13.14,3623.0
2015-10-27,13.12,13.16,13.1,13.12,1804.0
2015-10-28,13.16,13.185,12.93,12.95,19910.0
2015-10-29,12.95,12.95,12.83,12.89,37416.0
2015-10-30,12.89,12.89,12.79,12.79,9487.0
2015-11-02,12.86,12.97,12.85,12.965,280857.0
2015-11-03,12.955,13.145,12.955,13.115,23197.0
2015-11-04,13.195,13.22,13.13,13.13,27187.0
2015-11-05,13.1,13.16,13.1,13.145,945.0
2015-11-06,12.965,13.12,12.955,12.955,775.0
2015-11-09,12.925,12.925,12.765,12.765,2157.0
2015-11-10,12.78,12.78,12.645,12.725,11664.0
2015-11-11,12.775,12.805,12.755,12.775,2620.0
2015-11-12,12.79,12.81,12.64,12.64,3363.0
2015-11-13,12.6,12.62,12.48,12.48,18443.0
2015-11-16,12.575,12.725,12.56,12.7,48482.0
2015-11-17,12.74,12.74,12.62,12.64,7956.0
2015-11-18,12.675,12.79,12.63,12.79,1658.0
2015-11-19,12.79,12.9,12.79,12.9,741.0
2015-11-20,13.06,13.075,13.035,13.045,25469.0
2015-11-23,12.995,13.065,12.925,13.05,2018.0
2015-11-24,12.915,12.94,12.915,12.915,1998.0
2015-11-25,12.81,12.915,12.81,12.915,106.0
2015-11-26,12.86,12.985,12.85,12.85,1132.0
2015-11-27,12.79,12.79,12.51,12.51,11970.0
2015-11-30,12.645,12.655,12.58,12.645,4010.0
2015-12-01,12.74,12.775,12.675,12.735,2863.0
2015-12-02,12.695,12.775,12.565,12.565,2345.0
2015-12-03,12.6,12.615,12.495,12.495,1101.0
2015-12-04,12.415,12.695,12.415,12.64,5958.0
2015-12-07,12.565,12.64,12.51,12.56,8854.0
2015-12-08,12.43,12.495,12.4,12.425,10580.0
2015-12-09,12.415,12.525,12.32,12.32,15027.0
2015-12-10,12.295,12.43,12.295,12.335,25961.0
2015-12-11,12.17,12.17,12.12,12.12,5660.0
2015-12-14,12.175,12.28,12.135,12.27,43567.0
2015-12-15,12.47,12.47,12.415,12.415,2045.0
2015-12-16,12.54,12.78,12.54,12.755,32302.0
2015-12-17,12.83,12.83,12.755,12.775,10496.0
2015-12-18,12.755,12.755,12.685,12.715,9257.0
2015-12-21,12.79,12.79,12.695,12.735,2590.0
2015-12-22,12.795,12.87,12.735,12.83,7431.0
2015-12-23,12.965,12.965,12.86,12.925,1342.0
2015-12-24,12.905,12.965,12.885,12.95,5333.0
2015-12-29,12.915,12.915,12.835,12.875,1283.0
2015-12-30,12.8,12.8,12.69,12.71,3119.0
2015-12-31,12.625,12.68,12.6,12.6,21134.0
2016-01-04,12.37,12.405,12.265,12.37,6026.0
2016-01-05,12.41,12.435,12.41,12.42,2059.0
2016-01-06,12.32,12.32,12.215,12.215,14948.0
2016-01-07,11.93,12.12,11.915,11.915,2567.0
2016-01-08,12.03,12.03,11.85,11.88,22316.0
2016-01-11,11.915,11.925,11.8,11.88,39070.0
2016-01-12,11.905,11.995,11.89,11.89,2664.0
2016-01-13,12.06,12.06,11.835,11.865,13567.0
2016-01-14,11.865,12.06,11.865,11.945,1218.0
2016-01-15,11.695,11.71,11.58,11.695,1861.0
2016-01-18,11.645,11.745,11.58,11.595,21264.0
2016-01-19,11.89,11.955,11.76,11.88,3234.0
2016-01-20,11.72,11.72,11.45,11.555,7034.0
2016-01-21,11.51,11.595,11.4,11.475,2077.0
2016-01-22,11.685,11.705,11.605,11.605,1938.0
2016-01-25,11.67,11.71,11.615,11.615,3406.0
2016-01-26,11.63,11.66,11.595,11.64,19875.0
2016-01-27,11.645,11.71,11.59,11.605,13988.0
2016-01-28,11.68,11.725,11.66,11.725,14569.0
2016-01-29,11.81,12.085,11.81,12.085,4499.0
2016-02-01,11.825,11.94,11.825,11.905,6336.0
2016-02-02,11.81,11.815,11.605,11.62,4692.0
2016-02-03,11.655,11.735,11.49,11.735,10356.0
2016-02-04,11.735,11.785,11.735,11.735,701.0
2016-02-05,11.705,11.81,11.685,11.685,1268.0
2016-02-08,11.67,11.67,11.53,11.66,5049.0
2016-02-09,11.435,11.555,11.395,11.395,4824.0
2016-02-10,11.62,11.775,11.62,11.64,17998.0
2016-02-11,11.345,11.435,11.33,11.37,3925.0
2016-02-12,11.49,11.49,11.36,11.395,2091.0
2016-02-16,11.615,11.725,11.615,11.71,5376.0
2016-02-17,11.72,11.86,11.72,11.8,5893.0
2016-02-18,11.85,11.85,11.745,11.79,3442.0
2016-02-19,11.835,11.86,11.76,11.79,1950.0
2016-02-22,11.88,12.035,11.88,12.035,3864.0
2016-02-23,11.905,11.905,11.775,11.8,1148.0
2016-02-24,11.64,11.72,11.63,11.72,4058.0
2016-02-25,11.66,11.66,11.53,11.53,3523.0
2016-02-26,11.695,11.695,11.445,11.53,8293.0
2016-02-29,11.645,11.705,11.615,11.63,5095.0
2016-03-01,11.815,11.925,11.81,11.86,9493.0
2016-03-02,11.925,12.03,11.925,12.01,25310.0
2016-03-03,12.095,12.125,12.03,12.11,242932.0
2016-03-04,12.24,12.37,12.24,12.305,4022.0
2016-03-07,12.265,12.315,12.215,12.24,4950.0
2016-03-08,12.215,12.23,12.125,12.23,5527.0
2016-03-09,12.19,12.25,12.1,12.12,4338.0
2016-03-10,12.215,12.275,12.12,12.165,3489.0
2016-03-11,12.23,12.41,12.23,12.355,533.0
2016-03-14,12.355,12.395,12.295,12.33,4633.0
2016-03-15,12.25,12.25,12.165,12.25,6617.0
2016-03-16,12.175,12.215,12.165,12.175,3375.0
2016-03-17,12.275,12.41,12.24,12.38,13348.0
2016-03-18,12.45,12.535,12.42,12.5,11284.0
2016-03-21,12.435,12.58,12.435,12.55,5034.0
2016-03-22,12.405,12.565,12.405,12.515,10218.0
2016-03-23,12.515,12.535,12.425,12.45,28202.0
2016-03-24,12.41,12.435,12.355,12.425,4610.0
2016-03-28,12.45,12.47,12.395,12.46,3412.0
2016-03-29,12.41,12.5,12.36,12.45,14522.0
2016-03-30,12.59,12.615,12.555,12.555,61626.0
2016-03-31,12.55,12.625,12.475,12.535,14868.0
2016-04-01,12.41,12.555,12.37,12.555,10722.0
2016-04-04,12.565,12.565,12.42,12.45,2741.0
2016-04-05,12.405,12.425,12.255,12.255,7812.0
2016-04-06,12.305,12.38,12.295,12.38,2284.0
2016-04-07,12.255,12.28,12.14,12.14,28470.0
2016-04-08,12.32,12.38,12.25,12.255,8898.0
2016-04-11,12.46,12.46,12.33,12.33,7160.0
2016-04-12,12.38,12.405,12.295,12.385,5609.0
2016-04-13,12.575,12.625,12.565,12.615,8555.0
2016-04-14,12.645,12.645,12.575,12.6,19347.0
2016-04-15,12.63,12.63,12.5,12.6,19320.0
2016-04-18,12.625,12.665,12.575,12.625,7248.0
2016-04-19,12.645,12.645,12.525,12.58,6262.0
2016-04-20,12.515,12.565,12.475,12.51,9080.0
2016-04-21,12.49,12.55,12.46,12.46,7520.0
2016-04-22,12.395,12.435,12.36,12.405,5809.0
2016-04-25,12.425,12.425,12.29,12.315,3625.0
2016-04-26,12.33,12.37,12.32,12.33,4102.0
2016-04-27,12.32,12.37,12.275,12.37,7463.0
2016-04-28,12.295,12.355,12.21,12.265,6243.0
2016-04-29,12.21,12.21,12.12,12.12,7495.0
2016-05-02,12.12,12.14,12.095,12.14,1870.0
2016-05-03,11.965,12.075,11.965,12.06,10587.0
2016-05-04,11.995,12.045,11.925,11.965,14952.0
2016-05-05,12.035,12.035,11.94,11.965,34363.0
2016-05-06,11.97,12.07,11.94,12.02,18572.0
2016-05-09,12.045,12.045,11.925,11.925,4165.0
2016-05-10,12.085,12.12,12.035,12.11,8975.0
2016-05-11,12.06,12.12,12.01,12.01,6735.0
2016-05-12,12.005,12.005,11.89,11.945,11102.0
2016-05-13,11.945,11.945,11.8,11.85,11529.0
2016-05-16,11.915,12.02,11.915,11.97,3675.0
2016-05-17,11.905,11.965,11.85,11.89,4752.0
2016-05-18,11.85,11.94,11.8,11.88,29843.0
2016-05-19,11.9,11.905,11.79,11.89,18530.0
2016-05-20,12.02,12.055,11.98,12.035,6085.0
2016-05-24,12.035,12.075,12.005,12.075,4770.0
2016-05-25,12.19,12.2,12.085,12.11,12656.0
2016-05-26,12.125,12.175,12.085,12.12,5040.0
2016-05-27,12.265,12.265,12.14,12.165,6689.0
2016-05-30,12.29,12.295,12.165,12.265,17254.0
2016-05-31,12.28,12.33,12.275,12.29,3222.0
2016-06-01,12.21,12.24,12.19,12.19,8816.0
2016-06-02,12.32,12.37,12.32,12.345,12161.0
2016-06-03,12.29,12.395,12.29,12.395,5205.0
2016-06-06,12.385,12.425,12.33,12.385,18818.0
2016-06-07,12.405,12.47,12.395,12.41,6091.0
2016-06-08,12.42,12.485,12.41,12.47,14314.0
2016-06-09,12.37,12.37,12.305,12.33,5739.0
2016-06-10,12.135,12.135,12.045,12.075,4790.0
2016-06-13,11.94,12.055,11.94,11.965,10552.0
2016-06-14,12.02,12.02,11.89,11.89,1724.0
2016-06-15,12.175,12.25,12.135,12.185,3895.0
2016-06-16,11.995,12.185,11.995,11.995,3267.0
2016-06-17,12.12,12.125,11.98,12.01,3173.0
2016-06-20,12.25,12.33,12.2,12.265,12601.0
2016-06-21,12.305,12.305,12.255,12.265,530.0
2016-06-22,12.32,12.42,12.32,12.32,1056.0
2016-06-23,12.41,12.59,12.41,12.55,5975.0
2016-06-24,11.955,12.29,11.955,12.055,9333.0
2016-06-27,12.075,12.1,11.98,12.045,6738.0
2016-06-28,12.255,12.34,12.255,12.29,6578.0
2016-06-29,12.47,12.605,12.47,12.51,3296.0
2016-06-30,12.605,12.71,12.605,12.695,2514.0
2016-07-04,12.785,12.785,12.71,12.71,2372.0
2016-07-05,12.535,12.575,12.45,12.45,4716.0
2016-07-06,12.445,12.535,12.41,12.45,5520.0
2016-07-07,12.51,12.525,12.46,12.46,1119.0
2016-07-08,12.64,12.835,12.64,12.82,3032.0
2016-07-11,12.905,13.005,12.89,12.995,17296.0
2016-07-12,13.02,13.125,13.02,13.06,6603.0
2016-07-13,13.125,13.125,12.905,12.94,3548.0
2016-07-14,13.11,13.17,13.055,13.08,9509.0
2016-07-15,13.08,13.125,13.07,13.11,1826.0
2016-07-18,13.225,13.3,13.225,13.28,5283.0
2016-07-19,13.185,13.21,13.12,13.185,3683.0
2016-07-20,13.225,13.33,13.225,13.33,13611.0
2016-07-21,13.33,13.33,13.25,13.255,3842.0
2016-07-22,13.32,13.51,13.315,13.495,6261.0
2016-07-25,13.495,13.495,13.3,13.33,11903.0
2016-07-26,13.43,13.56,13.43,13.43,9784.0
2016-07-27,13.5,13.56,13.495,13.51,1222.0
2016-07-28,13.495,13.495,13.43,13.43,1213.0
2016-07-29,13.455,13.46,13.39,13.43,4219.0
2016-08-02,13.345,13.355,13.25,13.3,6971.0
2016-08-03,13.21,13.345,13.21,13.345,3600.0
2016-08-04,13.345,13.455,13.345,13.395,3761.0
2016-08-05,13.59,13.72,13.59,13.615,6583.0
2016-08-08,13.82,13.835,13.755,13.805,6978.0
2016-08-09,13.77,13.89,13.77,13.86,24120.0
2016-08-10,13.77,13.85,13.755,13.76,11516.0
2016-08-11,13.795,13.87,13.795,13.87,2014.0
2016-08-12,13.795,13.795,13.72,13.76,3078.0
2016-08-15,13.835,13.915,13.835,13.9,7536.0
2016-08-16,13.81,13.82,13.695,13.76,14142.0
2016-08-17,13.69,13.695,13.6,13.63,5492.0
2016-08-18,13.69,13.755,13.67,13.745,2455.0
2016-08-19,13.615,13.745,13.6,13.68,4427.0
2016-08-22,13.69,13.69,13.59,13.615,2437.0
2016-08-23,13.745,13.755,13.6,13.615,2782.0
2016-08-24,13.605,13.67,13.605,13.64,6195.0
2016-08-25,13.585,13.64,13.585,13.6,4325.0
2016-08-26,13.67,13.695,13.535,13.55,1032.0
2016-08-29,13.695,13.76,13.625,13.74,13096.0
2016-08-30,13.745,13.805,13.67,13.755,8556.0
2016-08-31,13.755,13.755,13.67,13.68,3598.0
2016-09-01,13.77,13.77,13.63,13.715,6676.0
2016-09-02,13.835,13.835,13.72,13.76,6231.0
2016-09-06,13.875,13.965,13.845,13.885,19060.0
2016-09-07,14.0,14.03,13.87,13.965,5277.0
2016-09-08,14.0,14.0,13.9,13.925,2476.0
2016-09-09,13.91,13.91,13.63,13.69,17913.0
2016-09-12,13.54,13.82,13.535,13.755,44665.0
2016-09-13,13.65,13.65,13.47,13.52,10150.0
2016-09-14,13.625,13.715,13.625,13.64,22867.0
2016-09-15,13.705,13.825,13.705,13.82,2230.0
2016-09-16,13.805,13.805,13.68,13.705,2510.0
2016-09-19,13.82,13.915,13.82,13.885,4510.0
2016-09-20,13.99,13.99,13.87,13.89,524.0
2016-09-21,13.955,13.955,13.955,13.955,103.0
2016-09-22,14.08,14.195,14.08,14.145,6908.0
2016-09-23,14.145,14.16,14.12,14.13,3900.0
2016-09-26,14.015,14.03,13.98,14.0,2944.0
2016-09-27,14.065,14.155,14.055,14.095,1165.0
2016-09-28,14.155,14.175,14.145,14.175,4770.0
2016-09-29,14.09,14.09,13.965,13.965,9260.0
2016-09-30,14.02,14.09,13.95,14.005,2204.0
2016-10-03,14.03,14.08,13.98,14.065,8990.0
2016-10-04,14.045,14.13,13.94,14.045,4270.0
2016-10-05,14.155,14.21,14.135,14.21,6775.0
2016-10-06,14.16,14.275,14.16,14.2,4535.0
2016-10-07,14.285,14.29,14.16,14.195,3577.0
2016-10-11,14.155,14.155,14.02,14.09,9099.0
2016-10-12,14.045,14.045,14.0,14.03,1522.0
2016-10-13,13.875,13.91,13.74,13.875,6869.0
2016-10-14,13.885,13.955,13.77,13.82,3839.0
2016-10-17,13.82,13.825,13.745,13.745,2871.0
2016-10-18,14.02,14.04,14.0,14.04,1935.0
2016-10-19,14.11,14.11,14.005,14.08,3359.0
2016-10-20,14.155,14.185,14.12,14.16,2655.0
2016-10-21,14.175,14.33,14.175,14.33,8315.0
2016-10-24,14.435,14.435,14.315,14.355,7815.0
2016-10-25,14.395,14.43,14.33,14.43,5205.0
2016-10-26,14.285,14.285,14.21,14.215,2091.0
2016-10-27,14.21,14.275,14.175,14.2,3829.0
2016-10-28,14.225,14.225,14.08,14.16,4098.0
2016-10-31,14.175,14.25,14.175,14.25,3150.0
2016-11-01,14.21,14.21,13.955,14.04,5036.0
2016-11-02,14.03,14.04,13.875,13.91,2231.0
2016-11-03,13.91,13.95,13.825,13.825,4060.0
2016-11-04,13.835,13.87,13.755,13.755,3159.0
2016-11-07,14.07,14.24,14.07,14.24,7443.0
2016-11-08,14.11,14.29,14.07,14.265,33042.0
2016-11-09,13.835,13.94,13.77,13.91,20774.0
2016-11-10,13.99,13.99,13.55,13.55,127252.0
2016-11-11,13.475,13.495,13.315,13.405,15050.0
2016-11-14,13.3,13.405,13.225,13.33,7174.0
2016-11-15,13.43,13.435,13.405,13.435,3564.0
2016-11-16,13.25,13.3,13.185,13.29,6775.0
2016-11-17,13.355,13.43,13.355,13.405,996.0
2016-11-18,13.43,13.435,13.395,13.395,2235.0
2016-11-21,13.39,13.395,13.32,13.365,10394.0
2016-11-22,13.46,13.605,13.455,13.52,9904.0
2016-11-23,13.46,13.47,13.41,13.455,3780.0
2016-11-24,13.5,13.6,13.5,13.51,4537.0
2016-11-25,13.6,13.615,13.525,13.525,5883.0
2016-11-28,13.55,13.565,13.535,13.565,7910.0
2016-11-29,13.615,13.65,13.55,13.64,1928.0
2016-11-30,13.59,13.64,13.585,13.585,14346.0
2016-12-01,13.525,13.525,13.3,13.3,13852.0
2016-12-02,13.255,13.43,13.255,13.315,3451.0
2016-12-05,13.42,13.435,13.355,13.355,9680.0
2016-12-06,13.435,13.47,13.37,13.39,23707.0
2016-12-07,13.51,13.68,13.39,13.39,424.0
2016-12-08,13.59,13.64,13.54,13.59,23496.0
2016-12-09,13.535,13.605,13.52,13.565,2250.0
2016-12-12,13.455,13.495,13.42,13.435,7338.0
2016-12-13,13.455,13.625,13.455,13.56,4021.0
2016-12-14,13.41,13.54,13.345,13.395,5835.0
2016-12-15,13.5,13.52,13.395,13.43,24081.0
2016-12-16,13.42,13.51,13.38,13.395,4589.0
2016-12-19,13.405,13.43,13.37,13.42,4839.0
2016-12-20,13.37,13.405,13.33,13.38,7325.0
2016-12-21,13.39,13.42,13.34,13.365,3170.0
2016-12-22,13.275,13.315,13.225,13.29,4864.0
2016-12-23,13.2,13.445,13.11,13.44,2573.0
2016-12-28,13.545,13.62,13.515,13.545,1727.0
2016-12-29,13.695,13.705,13.655,13.695,2248.0
2016-12-30,13.565,13.565,13.445,13.445,4929.0
2017-01-03,13.755,13.82,13.68,13.695,8834.0
2017-01-04,13.695,13.755,13.695,13.715,1974.0
2017-01-05,13.78,13.78,13.715,13.765,2342.0
2017-01-06,13.765,13.765,13.63,13.695,6217.0
2017-01-09,13.67,13.73,13.67,13.73,2904.0
2017-01-10,13.765,13.795,13.745,13.77,6828.0
2017-01-11,13.845,13.88,13.77,13.86,2882.0
2017-01-12,13.835,13.845,13.78,13.81,3812.0
2017-01-13,13.855,13.87,13.785,13.81,3453.0
2017-01-16,13.92,14.005,13.845,13.97,15795.0
2017-01-17,13.765,13.765,13.715,13.72,5893.0
2017-01-18,13.82,13.905,13.785,13.86,11745.0
2017-01-19,13.97,13.97,13.91,13.93,3689.0
2017-01-20,14.045,14.045,13.955,14.02,6773.0
2017-01-23,14.06,14.12,14.03,14.11,15360.0
2017-01-24,14.125,14.135,14.055,14.135,2486.0
2017-01-25,14.1,14.15,14.1,14.1,18067.0
2017-01-26,14.195,14.195,14.095,14.095,3216.0
2017-01-27,14.195,14.195,14.15,14.17,1700.0
2017-01-30,14.06,14.085,14.01,14.055,15130.0
2017-01-31,13.945,13.97,13.945,13.97,327.0
2017-02-01,14.045,14.07,14.01,14.01,2630.0
2017-02-02,14.045,14.11,14.03,14.055,23465.0
2017-02-03,14.145,14.185,14.145,14.185,4554.0
2017-02-06,14.235,14.235,14.185,14.185,4278.0
2017-02-07,14.22,14.26,14.17,14.225,7482.0
2017-02-08,14.22,14.3,14.22,14.285,5399.0
2017-02-09,14.335,14.37,14.26,14.275,1944.0
2017-02-10,14.395,14.44,14.31,14.435,33782.0
2017-02-13,14.44,14.485,14.335,14.485,50693.0
2017-02-14,14.435,14.475,14.32,14.465,19511.0
2017-02-15,14.54,14.6,14.485,14.585,50182.0
2017-02-16,14.565,14.565,14.44,14.465,8156.0
2017-02-17,14.4,14.485,14.4,14.485,4714.0
2017-02-21,14.665,14.7,14.59,14.675,5137.0
2017-02-22,14.75,14.78,14.665,14.69,4891.0
2017-02-23,14.84,14.85,14.665,14.675,12468.0
2017-02-24,14.535,14.565,14.51,14.525,4952.0
2017-02-27,14.51,14.56,14.485,14.51,9782.0
2017-02-28,14.585,14.625,14.55,14.55,6474.0
2017-03-01,14.69,14.89,14.69,14.84,13580.0
2017-03-02,14.755,14.755,14.65,14.65,19254.0
2017-03-03,14.715,14.78,14.69,14.725,7800.0
2017-03-06,14.74,14.79,14.7,14.78,12956.0
2017-03-07,14.78,14.83,14.75,14.815,5434.0
2017-03-08,14.84,14.84,14.755,14.755,6963.0
2017-03-09,14.755,14.78,14.625,14.675,9335.0
2017-03-10,14.74,14.765,14.69,14.735,11156.0
2017-03-13,14.825,14.95,14.825,14.88,10992.0
2017-03-14,14.975,14.975,14.89,14.9,14945.0
2017-03-15,14.975,15.165,14.925,15.13,2680.0
2017-03-16,15.255,15.255,15.055,15.215,49369.0
2017-03-17,15.17,15.215,15.13,15.205,11261.0
2017-03-20,15.24,15.43,15.24,15.405,15371.0
2017-03-21,15.37,15.37,15.18,15.215,14424.0
2017-03-22,15.205,15.295,15.18,15.255,19136.0
2017-03-23,15.24,15.305,15.205,15.255,7107.0
2017-03-24,15.265,15.355,15.265,15.315,6401.0
2017-03-27,15.24,15.305,15.19,15.255,10181.0
2017-03-28,15.305,15.37,15.295,15.345,11745.0
2017-03-29,15.355,15.355,15.295,15.32,3862.0
2017-03-30,15.205,15.265,15.18,15.215,4947.0
2017-03-31,15.155,15.155,15.09,15.09,6996.0
2017-04-03,15.18,15.255,15.18,15.23,6468.0
2017-04-04,15.22,15.32,15.22,15.315,6282.0
2017-04-05,15.395,15.42,15.305,15.305,9094.0
2017-04-06,15.34,15.34,15.205,15.255,6716.0
2017-04-07,15.17,15.29,15.165,15.24,13557.0
2017-04-10,15.165,15.165,15.05,15.065,9001.0
2017-04-11,15.03,15.08,15.0,15.055,26892.0
2017-04-12,15.055,15.105,14.975,15.005,4149.0
2017-04-13,15.065,15.065,15.005,15.05,3781.0
2017-04-17,15.065,15.19,15.065,15.145,4959.0
2017-04-18,15.08,15.13,15.015,15.065,5719.0
2017-04-19,15.195,15.205,15.095,15.12,12353.0
2017-04-20,15.305,15.32,15.27,15.27,1351.0
2017-04-21,15.37,15.37,15.28,15.315,49389.0
2017-04-24,15.445,15.545,15.445,15.535,112296.0
2017-04-25,15.72,15.81,15.72,15.75,19191.0
2017-04-26,15.76,15.835,15.75,15.75,8855.0
2017-04-27,15.82,15.82,15.75,15.75,7916.0
2017-04-28,15.835,15.85,15.785,15.8,5250.0
2017-05-01,15.875,15.94,15.82,15.925,11262.0
2017-05-02,16.0,16.065,15.935,16.02,6834.0
2017-05-03,16.025,16.025,15.9,15.935,13134.0
2017-05-04,15.92,15.92,15.795,15.87,9980.0
2017-05-05,15.875,15.925,15.845,15.9,16982.0
2017-05-08,15.97,15.98,15.875,15.91,18325.0
2017-05-09,16.04,16.215,16.04,16.165,65798.0
2017-05-10,16.14,16.14,16.085,16.14,10678.0
2017-05-11,16.25,16.25,16.15,16.2,9991.0
2017-05-12,16.29,16.34,16.285,16.315,8965.0
2017-05-15,16.31,16.38,16.29,16.375,14576.0
2017-05-16,16.34,16.365,16.285,16.335,24368.0
2017-05-17,16.275,16.275,16.135,16.135,18112.0
2017-05-18,15.775,15.95,15.68,15.9,24682.0
2017-05-19,16.075,16.175,16.075,16.115,6297.0
2017-05-23,15.985,16.065,15.95,16.01,9273.0
2017-05-24,16.05,16.1,16.02,16.02,4691.0
2017-05-25,16.1,16.165,16.1,16.16,28597.0
2017-05-26,16.21,16.24,16.165,16.225,3593.0
2017-05-29,16.26,16.26,16.14,16.225,19514.0
2017-05-30,16.165,16.165,16.125,16.15,14378.0
2017-05-31,16.125,16.125,16.0,16.025,22720.0
2017-06-01,16.09,16.21,16.075,16.185,10482.0
2017-06-02,16.285,16.29,16.21,16.25,41780.0
2017-06-05,16.275,16.285,16.2,16.21,5498.0
2017-06-06,16.235,16.265,16.19,16.21,8130.0
2017-06-07,16.15,16.26,16.14,16.225,8285.0
2017-06-08,16.3,16.355,16.26,16.335,9211.0
2017-06-09,16.335,16.335,16.135,16.15,17047.0
2017-06-12,16.115,16.115,15.895,15.925,7712.0
2017-06-13,15.91,15.925,15.845,15.92,9831.0
2017-06-14,15.97,15.975,15.87,15.875,5368.0
2017-06-15,15.725,15.775,15.68,15.76,10194.0
2017-06-16,15.81,15.81,15.685,15.77,9352.0
2017-06-19,15.86,15.92,15.82,15.87,25060.0
2017-06-20,15.86,15.86,15.785,15.785,11094.0
2017-06-21,15.86,15.92,15.86,15.87,11230.0
2017-06-22,15.9,15.92,15.845,15.87,8026.0
2017-06-23,15.895,15.995,15.895,15.975,8837.0
2017-06-26,16.025,16.11,16.01,16.11,13179.0
2017-06-27,15.95,15.985,15.845,15.86,115240.0
2017-06-28,15.77,15.8,15.75,15.755,15724.0
2017-06-29,15.71,15.71,15.435,15.52,28845.0
2017-06-30,15.605,15.67,15.605,15.63,10309.0
2017-07-04,15.72,15.72,15.57,15.57,4029.0
2017-07-05,15.505,15.655,15.505,15.635,25096.0
2017-07-06,15.51,15.51,15.395,15.435,32319.0
2017-07-07,15.42,15.435,15.345,15.385,17336.0
2017-07-10,15.435,15.535,15.435,15.53,7276.0
2017-07-11,15.655,15.71,15.63,15.655,13005.0
2017-07-12,15.885,15.95,15.725,15.725,7748.0
2017-07-13,15.81,15.825,15.76,15.82,11212.0
2017-07-14,15.945,15.95,15.875,15.945,11230.0
2017-07-17,15.835,15.87,15.77,15.845,21675.0
2017-07-18,15.8,15.92,15.8,15.87,12278.0
2017-07-19,15.985,15.985,15.925,15.96,8355.0
2017-07-20,16.025,16.025,15.875,15.95,5792.0
2017-07-21,15.92,15.92,15.81,15.845,20817.0
2017-07-24,15.91,15.91,15.825,15.835,6819.0
2017-07-25,15.945,15.945,15.845,15.845,10621.0
2017-07-26,15.935,15.935,15.895,15.92,8305.0
2017-07-27,15.97,15.985,15.85,15.87,23208.0
2017-07-28,15.785,15.825,15.76,15.81,6128.0
2017-07-31,15.86,15.9,15.795,15.835,7286.0
2017-08-01,15.91,16.025,15.91,15.985,6541.0
2017-08-02,16.025,16.065,15.96,15.97,48869.0
2017-08-03,16.04,16.04,15.935,15.985,5775.0
2017-08-04,16.035,16.165,16.035,16.11,10454.0
2017-08-08,16.315,16.38,16.265,16.275,29288.0
2017-08-09,16.16,16.19,16.09,16.125,2239.0
2017-08-10,16.06,16.06,15.85,15.86,14577.0
2017-08-11,15.835,15.895,15.835,15.875,3943.0
2017-08-14,15.995,16.06,15.975,16.05,14972.0
2017-08-15,16.09,16.09,16.04,16.065,3020.0
2017-08-16,16.175,16.175,16.065,16.065,10737.0
2017-08-17,16.04,16.04,15.9,15.92,8925.0
2017-08-18,15.85,16.0,15.85,16.0,32227.0
2017-08-21,15.995,16.02,15.925,15.935,9605.0
2017-08-22,16.05,16.185,16.05,16.175,7743.0
2017-08-23,16.165,16.21,16.15,16.21,7313.0
2017-08-24,16.26,16.26,16.16,16.24,9378.0
2017-08-25,16.325,16.325,16.215,16.24,4091.0
2017-08-28,16.2,16.21,16.135,16.185,5552.0
2017-08-29,16.09,16.26,16.085,16.25,5152.0
2017-08-30,16.31,16.4,16.3,16.375,7048.0
2017-08-31,16.365,16.365,16.3,16.3,13597.0
2017-09-01,16.225,16.26,16.185,16.24,7058.0
2017-09-05,16.11,16.11,15.9,15.985,11929.0
2017-09-06,16.1,16.1,15.835,15.87,14632.0
2017-09-07,15.91,15.91,15.87,15.875,8885.0
2017-09-08,15.845,15.86,15.76,15.77,14491.0
2017-09-11,15.935,16.035,15.935,15.985,11157.0
2017-09-12,16.02,16.075,16.01,16.05,3200.0
2017-09-13,15.97,16.05,15.97,15.985,5614.0
2017-09-14,16.0,16.05,16.0,16.04,3117.0
2017-09-15,16.04,16.14,16.02,16.125,13349.0
2017-09-18,16.235,16.34,16.21,16.335,12283.0
2017-09-19,16.35,16.35,16.275,16.315,142593.0
2017-09-20,16.3,16.31,16.225,16.31,3938.0
2017-09-21,16.45,16.45,16.335,16.39,7928.0
2017-09-22,16.25,16.265,16.165,16.265,8296.0
2017-09-25,16.14,16.14,15.96,16.1,22017.0
2017-09-26,16.09,16.09,16.0,16.035,5513.0
2017-09-27,15.975,16.1,15.87,16.065,10479.0
2017-09-28,16.04,16.065,16.0,16.035,6999.0
2017-09-29,16.115,16.275,16.115,16.235,17742.0
2017-10-02,16.29,16.335,16.285,16.29,20253.0
2017-10-03,16.455,16.515,16.43,16.465,22171.0
2017-10-04,16.5,16.525,16.45,16.455,23340.0
2017-10-05,16.65,16.79,16.625,16.73,32195.0
2017-10-06,16.64,16.64,16.55,16.58,17755.0
2017-10-10,16.715,16.745,16.68,16.68,26312.0
2017-10-11,16.715,16.77,16.675,16.675,18362.0
2017-10-12,16.805,16.805,16.73,16.745,90913.0
2017-10-13,16.92,16.995,16.915,16.93,13059.0
2017-10-16,17.045,17.045,16.94,16.97,64036.0
2017-10-17,17.035,17.035,16.915,16.93,17022.0
2017-10-18,16.98,16.98,16.87,16.87,19400.0
2017-10-19,16.73,16.755,16.65,16.72,22036.0
2017-10-20,16.915,16.995,16.915,16.965,16967.0
2017-10-23,16.98,16.99,16.895,16.895,14923.0
2017-10-24,16.93,16.995,16.905,16.955,21428.0
2017-10-25,16.99,17.095,16.945,17.06,27623.0
2017-10-26,17.045,17.16,17.045,17.055,6873.0
2017-10-27,17.195,17.255,17.135,17.23,18947.0
2017-10-30,17.17,17.195,17.08,17.085,21099.0
2017-10-31,17.27,17.36,17.27,17.325,7681.0
2017-11-01,17.535,17.55,17.385,17.385,18339.0
2017-11-02,17.37,17.445,17.295,17.36,13992.0
2017-11-03,17.28,17.295,17.13,17.23,13764.0
2017-11-06,17.36,17.385,17.35,17.36,10593.0
2017-11-07,17.425,17.425,17.31,17.325,24360.0
2017-11-08,17.31,17.385,17.31,17.36,8178.0
2017-11-09,17.26,17.26,17.07,17.16,18631.0
2017-11-10,17.16,17.22,17.095,17.12,2872.0
2017-11-13,17.145,17.195,17.08,17.18,14708.0
2017-11-14,17.13,17.13,17.005,17.035,8508.0
2017-11-15,17.01,17.07,16.945,17.035,18169.0
2017-11-16,17.255,17.385,17.255,17.345,9337.0
2017-11-17,17.45,17.5,17.435,17.445,12898.0
2017-11-20,17.45,17.585,17.445,17.55,15981.0
2017-11-21,17.785,17.825,17.71,17.75,25211.0
2017-11-22,17.8,17.8,17.69,17.725,18404.0
2017-11-23,17.74,17.74,17.685,17.715,18984.0
2017-11-24,17.79,17.8,17.595,17.61,19168.0
2017-11-27,17.51,17.595,17.46,17.495,21078.0
2017-11-28,17.715,17.75,17.635,17.71,19452.0
2017-11-29,17.71,17.71,17.425,17.47,17668.0
2017-11-30,17.47,17.495,17.4,17.45,36594.0
2017-12-01,17.16,17.16,16.955,17.035,22187.0
2017-12-04,17.145,17.16,17.005,17.005,11798.0
2017-12-05,16.93,17.07,16.915,16.995,14278.0
2017-12-06,16.665,16.94,16.665,16.93,34424.0
2017-12-07,16.945,17.035,16.93,17.02,14506.0
2017-12-08,17.17,17.23,17.12,17.195,10596.0
2017-12-11,17.26,17.305,17.205,17.28,12155.0
2017-12-12,17.18,17.245,17.11,17.23,17174.0
2017-12-13,17.28,17.385,17.28,17.325,12280.0
2017-12-14,17.245,17.335,17.08,17.12,24287.0
2017-12-15,17.135,17.35,17.135,17.345,20182.0
2017-12-18,17.485,17.545,17.425,17.5,19704.0
2017-12-19,17.79,17.79,17.41,17.46,34735.0
2017-12-20,17.525,17.525,17.425,17.425,19985.0
2017-12-21,17.41,17.42,17.35,17.375,25032.0
2017-12-22,17.505,17.505,17.425,17.425,78347.0
2017-12-27,17.465,17.465,17.315,17.395,31428.0
2017-12-28,17.405,17.49,17.37,17.425,15469.0
2017-12-29,17.53,17.53,17.43,17.505,17300.0
2018-01-02,17.71,17.72,17.59,17.72,17851.0
2018-01-03,17.905,18.02,17.82,17.99,25861.0
2018-01-04,17.98,18.04,17.93,17.98,34230.0
2018-01-05,17.895,18.005,17.83,17.995,44861.0
2018-01-08,18.09,18.09,17.945,18.04,43702.0
2018-01-09,18.1,18.1,17.965,18.08,48715.0
2018-01-10,18.04,18.08,17.905,18.04,33649.0
2018-01-11,18.065,18.165,18.005,18.165,18147.0
2018-01-12,18.18,18.275,18.1,18.225,54731.0
2018-01-15,18.175,18.265,18.055,18.055,103076.0
2018-01-16,18.165,18.265,18.055,18.1,26071.0
2018-01-17,18.265,18.42,18.19,18.36,37312.0
2018-01-18,18.42,18.425,18.335,18.35,46400.0
2018-01-19,18.47,18.62,18.41,18.62,28133.0
2018-01-22,18.53,18.645,18.485,18.57,43343.0
2018-01-23,18.68,18.74,18.57,18.715,60613.0
2018-01-24,18.74,18.815,18.68,18.755,45676.0
2018-01-25,18.72,18.83,18.645,18.79,67992.0
2018-01-26,18.825,18.95,18.815,18.935,50566.0
2018-01-29,18.89,18.89,18.695,18.695,57200.0
2018-01-30,18.42,18.555,18.34,18.485,50399.0
2018-01-31,18.53,18.645,18.4,18.435,27139.0
2018-02-01,18.435,18.445,18.265,18.31,33147.0
2018-02-02,18.31,18.425,17.99,17.995,63198.0
2018-02-05,17.835,18.31,17.61,17.665,57435.0
2018-02-06,17.53,18.37,17.53,18.19,38507.0
2018-02-07,18.125,18.125,17.72,17.72,73943.0
2018-02-08,17.775,17.795,17.155,17.17,33897.0
2018-02-09,17.195,17.6,16.885,17.33,44556.0
2018-02-12,17.615,17.72,17.465,17.585,35355.0
2018-02-13,17.625,17.75,17.59,17.735,25875.0
2018-02-14,17.685,18.065,17.685,18.03,29970.0
2018-02-15,18.385,18.425,18.105,18.275,36450.0
2018-02-16,18.31,18.485,18.31,18.4,36373.0
2018-02-20,18.4,18.535,17.98,18.13,42420.0
2018-02-21,18.375,18.61,18.24,18.29,44106.0
2018-02-22,18.35,18.555,18.35,18.37,23302.0
2018-02-23,18.58,18.58,18.47,18.58,26514.0
2018-02-26,18.715,18.805,18.63,18.805,32870.0
2018-02-27,18.61,18.61,18.385,18.385,51273.0
2018-02-28,18.58,18.58,18.285,18.285,47262.0
2018-03-01,18.36,18.475,18.105,18.175,36427.0
2018-03-02,18.065,18.36,17.965,18.34,42841.0
2018-03-05,18.34,18.58,18.25,18.545,24817.0
2018-03-06,18.745,18.745,18.545,18.585,24949.0
2018-03-07,18.535,18.62,18.475,18.56,33929.0
2018-03-08,18.63,18.63,18.51,18.56,22161.0
2018-03-09,18.595,18.88,18.595,18.8,25372.0
2018-03-12,18.89,18.89,18.775,18.89,34448.0
2018-03-13,19.05,19.05,18.865,18.88,38856.0
2018-03-14,19.0,19.095,18.865,18.96,25395.0
2018-03-15,19.06,19.15,18.965,19.01,27873.0
2018-03-16,19.085,19.12,18.985,19.095,25326.0
2018-03-19,18.95,18.99,18.72,18.78,48086.0
2018-03-20,18.875,19.07,18.865,19.01,40643.0
2018-03-21,18.88,18.89,18.765,18.855,24617.0
2018-03-22,18.555,18.645,18.18,18.25,58462.0
2018-03-23,18.235,18.26,17.885,17.885,28341.0
2018-03-26,17.945,18.505,17.945,18.505,28356.0
2018-03-27,18.46,18.46,18.14,18.14,24267.0
2018-03-28,18.045,18.09,17.93,17.99,19581.0
2018-03-29,18.215,18.435,18.115,18.395,20485.0
2018-04-02,18.315,18.34,17.935,18.115,57947.0
2018-04-03,18.14,18.14,17.935,18.07,36313.0
2018-04-04,17.725,18.09,17.59,18.09,49490.0
2018-04-05,18.14,18.215,18.02,18.055,36877.0
2018-04-06,17.93,17.98,17.685,17.77,55561.0
2018-04-09,17.87,17.895,17.615,17.72,53598.0
2018-04-10,17.845,17.93,17.76,17.905,35372.0
2018-04-11,17.82,17.885,17.785,17.81,14568.0
2018-04-12,17.785,17.91,17.785,17.86,33000.0
2018-04-13,17.87,17.87,17.675,17.7,45868.0
2018-04-16,17.775,17.775,17.6,17.685,54994.0
2018-04-17,17.615,17.725,17.59,17.695,40209.0
2018-04-18,17.72,17.98,17.72,17.935,32021.0
2018-04-19,17.88,17.945,17.76,17.86,40826.0
2018-04-20,17.885,17.905,17.775,17.8,28852.0
2018-04-23,17.855,17.965,17.8,17.82,26910.0
2018-04-24,17.97,17.97,17.615,17.675,32253.0
2018-04-25,17.66,17.66,17.505,17.55,21813.0
2018-04-26,17.725,17.905,17.685,17.88,45232.0
2018-04-27,17.93,17.99,17.845,17.93,85243.0
2018-04-30,18.02,18.02,17.77,17.795,45038.0
2018-05-01,17.775,17.83,17.635,17.785,30583.0
2018-05-02,17.895,17.895,17.725,17.75,26896.0
2018-05-03,17.66,17.75,17.465,17.675,22846.0
2018-05-04,17.56,17.77,17.55,17.7,10566.0
2018-05-07,17.565,17.64,17.55,17.61,42694.0
2018-05-08,17.76,17.855,17.745,17.83,18696.0
2018-05-09,17.8,17.8,17.585,17.685,31608.0
2018-05-10,17.81,18.04,17.81,17.965,29804.0
2018-05-11,18.005,18.005,17.82,17.87,21001.0
2018-05-14,17.995,18.065,17.965,17.98,31024.0
2018-05-15,17.88,17.88,17.695,17.7,44130.0
2018-05-16,17.77,17.935,17.77,17.885,27201.0
2018-05-17,17.7,17.71,17.55,17.59,39855.0
2018-05-18,17.59,17.635,17.55,17.565,40699.0
2018-05-22,17.64,17.695,17.55,17.665,278450.0
2018-05-23,17.55,17.685,17.5,17.6,30714.0
2018-05-24,17.59,17.695,17.425,17.635,38195.0
2018-05-25,17.695,17.87,17.695,17.795,97717.0
2018-05-28,17.81,17.93,17.735,17.83,20375.0
2018-05-29,17.665,17.675,17.255,17.315,24644.0
2018-05-30,17.425,17.55,17.27,17.425,22134.0
2018-05-31,17.425,17.575,17.395,17.465,37580.0
2018-06-01,17.59,17.77,17.59,17.71,21999.0
2018-06-04,17.8,17.905,17.8,17.87,11400.0
2018-06-05,17.885,18.005,17.785,17.81,24179.0
2018-06-06,17.86,18.09,17.86,18.09,37611.0
2018-06-07,18.005,18.015,17.72,17.75,53877.0
2018-06-08,17.795,17.87,17.72,17.8,17007.0
2018-06-11,17.83,17.895,17.745,17.775,69595.0
2018-06-12,17.77,17.87,17.77,17.8,37009.0
2018-06-13,17.86,17.86,17.635,17.64,27775.0
2018-06-14,17.745,17.81,17.685,17.695,52243.0
2018-06-15,17.56,17.7,17.525,17.7,42729.0
2018-06-18,17.455,17.505,17.34,17.5,22834.0
2018-06-19,17.27,17.425,17.21,17.365,70928.0
2018-06-20,17.505,17.56,17.44,17.5,25962.0
2018-06-21,17.45,17.45,17.26,17.27,15411.0
2018-06-22,17.45,17.465,17.37,17.39,20812.0
2018-06-25,17.26,17.26,17.02,17.155,32932.0
2018-06-26,17.095,17.16,17.05,17.06,20916.0
2018-06-27,17.0,17.045,16.765,16.84,26547.0
2018-06-28,16.8,16.875,16.67,16.83,13350.0
2018-06-29,16.89,16.99,16.85,16.94,21263.0
2018-07-03,16.84,16.915,16.73,16.815,25232.0
2018-07-04,16.815,16.83,16.715,16.83,14199.0
2018-07-05,16.85,16.85,16.68,16.75,61372.0
2018-07-06,16.79,17.02,16.765,16.96,18473.0
2018-07-09,17.075,17.255,17.02,17.255,16712.0
2018-07-10,17.185,17.185,17.045,17.12,56721.0
2018-07-11,16.91,17.01,16.89,17.01,39325.0
2018-07-12,17.125,17.23,17.095,17.155,13340.0
2018-07-13,17.155,17.18,17.075,17.125,13441.0
2018-07-16,17.075,17.075,16.965,17.045,12303.0
2018-07-17,17.06,17.295,17.035,17.26,16762.0
2018-07-18,17.11,17.185,17.11,17.155,8517.0
2018-07-19,17.01,17.12,16.915,17.05,18541.0
2018-07-20,17.045,17.22,17.045,17.205,47996.0
2018-07-23,17.075,17.195,17.0,17.025,20559.0
2018-07-24,17.035,17.405,17.02,17.315,18482.0
2018-07-25,17.27,17.43,17.27,17.425,25664.0
2018-07-26,17.33,17.355,17.245,17.255,24182.0
2018-07-27,17.425,17.43,17.29,17.355,15216.0
2018-07-30,17.305,17.33,17.195,17.26,45812.0
2018-07-31,17.245,17.32,17.205,17.29,11977.0
2018-08-01,17.135,17.23,17.095,17.125,15744.0
2018-08-02,16.89,16.985,16.83,16.965,73938.0
2018-08-03,16.935,17.05,16.935,17.035,12386.0
2018-08-07,17.135,17.27,17.02,17.22,27590.0
2018-08-08,17.11,17.16,17.045,17.085,20366.0
2018-08-09,17.145,17.195,17.095,17.1,15376.0
2018-08-10,16.85,16.875,16.755,16.855,23855.0
2018-08-13,16.755,16.78,16.57,16.63,40395.0
2018-08-14,16.57,16.655,16.57,16.605,40137.0
2018-08-15,16.165,16.265,16.065,16.175,19676.0
2018-08-16,16.35,16.47,16.35,16.375,104151.0
2018-08-17,16.285,16.41,16.19,16.4,25528.0
2018-08-20,16.375,16.41,16.325,16.36,10878.0
2018-08-21,16.555,16.655,16.51,16.595,15023.0
2018-08-22,16.545,16.695,16.545,16.68,41458.0
2018-08-23,16.73,16.74,16.485,16.505,46925.0
2018-08-24,16.74,16.84,16.695,16.83,22605.0
2018-08-27,16.875,16.975,16.865,16.885,31623.0
2018-08-28,16.9,16.9,16.75,16.775,48815.0
2018-08-29,16.75,16.925,16.715,16.915,23867.0
2018-08-30,16.75,16.75,16.495,16.535,45510.0
2018-08-31,16.715,16.865,16.715,16.84,26223.0
2018-09-04,16.72,16.72,16.57,16.615,23249.0
2018-09-05,16.435,16.485,16.37,16.41,38435.0
2018-09-06,16.485,16.485,16.265,16.29,32263.0
2018-09-07,16.3,16.375,16.24,16.26,13388.0
2018-09-10,16.26,16.375,16.13,16.185,82891.0
2018-09-11,16.075,16.13,15.995,16.055,96358.0
2018-09-12,15.995,16.105,15.82,16.065,22431.0
2018-09-13,16.185,16.275,16.165,16.225,214367.0
2018-09-14,16.36,16.36,16.215,16.275,36363.0
2018-09-17,16.13,16.235,16.105,16.115,110223.0
2018-09-18,16.14,16.265,16.14,16.21,41087.0
2018-09-19,16.3,16.4,16.3,16.37,20086.0
2018-09-20,16.4,16.505,16.37,16.505,25269.0
2018-09-21,16.45,16.57,16.435,16.545,33033.0
2018-09-24,16.45,16.45,16.345,16.375,13281.0
2018-09-25,16.42,16.56,16.41,16.545,14263.0
2018-09-26,16.57,16.775,16.56,16.705,30142.0
2018-09-27,16.69,16.805,16.68,16.715,14123.0
2018-09-28,16.585,16.615,16.46,16.495,23247.0
2018-10-01,16.485,16.495,16.31,16.35,22328.0
2018-10-02,16.2,16.25,16.15,16.15,24489.0
2018-10-03,16.25,16.325,16.005,16.04,29527.0
2018-10-04,15.98,16.03,15.725,15.855,42844.0
2018-10-05,15.855,15.855,15.65,15.78,17011.0
2018-10-09,15.67,15.785,15.65,15.735,80703.0
2018-10-10,15.67,15.725,15.38,15.425,68122.0
2018-10-11,15.32,15.45,15.145,15.315,59475.0
2018-10-12,15.51,15.66,15.4,15.645,13597.0
2018-10-15,15.51,15.51,15.38,15.425,17898.0
2018-10-16,15.51,15.78,15.51,15.72,22215.0
2018-10-17,15.695,15.695,15.56,15.6,24086.0
2018-10-18,15.59,15.59,15.265,15.355,21366.0
2018-10-19,15.565,15.685,15.5,15.55,33920.0
2018-10-22,15.695,15.83,15.6,15.675,25573.0
2018-10-23,15.32,15.565,15.245,15.525,34708.0
2018-10-24,15.415,15.425,14.94,14.94,217465.0
2018-10-25,15.095,15.375,15.085,15.27,33827.0
2018-10-26,14.975,15.18,14.925,15.07,18665.0
2018-10-29,15.155,15.24,14.73,14.79,7764.0
2018-10-30,14.9,15.105,14.9,15.105,19745.0
2018-10-31,15.23,15.39,15.205,15.345,13992.0
2018-11-01,15.44,15.81,15.44,15.81,19078.0
2018-11-02,15.88,16.03,15.76,15.93,22036.0
2018-11-05,15.86,16.005,15.83,15.93,19738.0
2018-11-06,15.94,15.94,15.855,15.905,5045.0
2018-11-07,16.03,16.235,15.995,16.19,15459.0
2018-11-08,16.02,16.02,15.82,15.855,27971.0
2018-11-09,15.735,15.735,15.535,15.645,20605.0
2018-11-12,15.585,15.65,15.45,15.45,10646.0
2018-11-13,15.615,15.745,15.515,15.625,115054.0
2018-11-14,15.735,15.785,15.615,15.675,21986.0
2018-11-15,15.685,15.99,15.675,15.895,25238.0
2018-11-16,15.78,16.03,15.71,15.99,13520.0
2018-11-19,15.915,15.915,15.75,15.78,15719.0
2018-11-20,15.61,15.67,15.56,15.625,16693.0
2018-11-21,15.87,15.94,15.81,15.82,36591.0
2018-11-22,15.83,15.86,15.575,15.71,13137.0
2018-11-23,15.675,15.695,15.54,15.55,8859.0
2018-11-26,15.7,15.915,15.7,15.77,23794.0
2018-11-27,15.845,15.995,15.805,15.98,15209.0
2018-11-28,16.115,16.37,16.05,16.35,26664.0
2018-11-29,16.24,16.325,16.165,16.285,26755.0
2018-11-30,16.215,16.24,16.165,16.165,18414.0
2018-12-03,16.555,16.555,16.25,16.435,34738.0
2018-12-04,16.47,16.47,16.125,16.15,65168.0
2018-12-05,16.215,16.52,16.21,16.265,19362.0
2018-12-06,15.915,16.19,15.88,16.185,12641.0
2018-12-07,15.97,16.065,15.695,15.735,20888.0
2018-12-10,15.78,15.78,15.535,15.76,60477.0
2018-12-11,16.005,16.005,15.76,15.845,22449.0
2018-12-12,16.005,16.155,16.005,16.08,19750.0
2018-12-13,16.14,16.14,15.995,16.03,26836.0
2018-12-14,15.905,15.965,15.845,15.86,28800.0
2018-12-17,15.82,15.94,15.675,15.675,22793.0
2018-12-18,15.915,15.99,15.81,15.905,33116.0
2018-12-19,15.905,16.015,15.48,15.55,71444.0
2018-12-20,15.99,15.99,15.76,15.86,27890.0
2018-12-21,15.905,15.905,15.685,15.75,48888.0
2018-12-24,15.675,15.805,15.605,15.805,23926.0
2018-12-27,16.215,16.355,15.63,15.87,72008.0
2018-12-28,16.045,16.18,16.025,16.165,15787.0
2018-12-31,16.32,16.32,15.975,16.095,20219.0
2019-01-02,15.905,16.055,15.905,16.0,18706.0
2019-01-03,15.845,15.845,15.62,15.675,20327.0
2019-01-04,15.82,16.105,15.725,16.0,37409.0
2019-01-07,16.0,16.0,15.82,15.925,32401.0
2019-01-08,15.985,16.02,15.905,15.985,26269.0
2019-01-09,16.19,16.225,16.045,16.165,35879.0
2019-01-10,16.13,16.31,16.115,16.305,33388.0
2019-01-11,16.215,16.27,16.175,16.245,4927.0
2019-01-14,16.085,16.215,16.045,16.13,17777.0
2019-01-15,16.18,16.285,16.18,16.245,8431.0
2019-01-16,16.38,16.52,16.355,16.475,38073.0
2019-01-17,16.305,16.58,16.305,16.5,114747.0
2019-01-18,16.595,16.65,16.52,16.62,15915.0
2019-01-21,16.665,16.685,16.58,16.685,23813.0
2019-01-22,16.555,16.555,16.34,16.37,18748.0
2019-01-23,16.56,16.63,16.485,16.555,27348.0
2019-01-24,16.615,16.715,16.56,16.71,20428.0
2019-01-25,16.76,16.87,16.75,16.785,38151.0
2019-01-28,16.675,16.685,16.56,16.63,37726.0
2019-01-29,16.745,16.77,16.685,16.77,20916.0
2019-01-30,16.78,16.925,16.685,16.905,70290.0
2019-01-31,16.905,17.06,16.905,17.045,52433.0
2019-02-01,16.865,16.87,16.76,16.81,39121.0
2019-02-04,16.805,16.965,16.805,16.905,22400.0
2019-02-05,16.965,17.2,16.96,17.165,31329.0
2019-02-06,17.14,17.14,16.975,17.02,62600.0
2019-02-07,17.045,17.07,16.84,16.985,50871.0
2019-02-08,16.865,16.905,16.735,16.805,31577.0
2019-02-11,16.89,16.995,16.845,16.865,14990.0
2019-02-12,16.9,16.985,16.89,16.96,14963.0
2019-02-13,16.96,16.96,16.795,16.84,17427.0
2019-02-14,16.84,17.01,16.84,16.975,23821.0
2019-02-15,16.89,16.89,16.795,16.81,18841.0
2019-02-19,16.82,16.96,16.81,16.9,30914.0
2019-02-20,16.935,16.995,16.855,16.95,44377.0
2019-02-21,16.94,16.95,16.855,16.935,20762.0
2019-02-22,17.035,17.155,16.975,17.07,25730.0
2019-02-25,17.25,17.39,17.2,17.33,86849.0
2019-02-26,17.26,17.285,17.21,17.235,41267.0
2019-02-27,17.125,17.125,17.0,17.095,43980.0
2019-02-28,17.055,17.055,16.865,16.865,45420.0
2019-03-01,17.13,17.13,17.0,17.09,32121.0
2019-03-04,17.175,17.215,17.03,17.125,65931.0
2019-03-05,17.245,17.355,17.225,17.345,40080.0
2019-03-06,17.4,17.415,17.295,17.33,16709.0
2019-03-07,17.26,17.27,17.03,17.06,72512.0
2019-03-08,16.9,16.96,16.82,16.88,44279.0
2019-03-11,17.115,17.235,17.01,17.2,32015.0
2019-03-12,17.28,17.31,17.225,17.235,31759.0
2019-03-13,17.245,17.245,17.125,17.14,25048.0
2019-03-14,17.14,17.14,17.045,17.1,10167.0
2019-03-15,17.34,17.4,17.295,17.4,22031.0
2019-03-18,17.45,17.555,17.45,17.52,47766.0
2019-03-19,17.47,17.535,17.415,17.475,56046.0
2019-03-20,17.46,17.59,17.365,17.495,57367.0
2019-03-21,17.47,17.595,17.435,17.58,24053.0
2019-03-22,17.4,17.405,17.15,17.15,24197.0
2019-03-25,17.125,17.285,17.105,17.165,63507.0
2019-03-26,17.245,17.295,17.175,17.19,18196.0
2019-03-27,17.185,17.19,17.055,17.095,33391.0
2019-03-28,17.175,17.285,17.125,17.26,38109.0
2019-03-29,17.33,17.345,17.235,17.32,36666.0
2019-04-01,17.545,17.58,17.475,17.545,35717.0
2019-04-02,17.545,17.555,17.435,17.45,15869.0
2019-04-03,17.665,17.725,17.59,17.63,16782.0
2019-04-04,17.65,17.77,17.65,17.735,41252.0
2019-04-05,17.75,17.915,17.75,17.89,60332.0
2019-04-08,17.77,17.805,17.69,17.785,90701.0
2019-04-09,17.815,17.815,17.76,17.785,24990.0
2019-04-10,17.9,17.95,17.89,17.91,40502.0
2019-04-11,17.84,17.875,17.735,17.77,23711.0
2019-04-12,17.89,17.915,17.84,17.84,61605.0
2019-04-15,17.815,17.82,17.69,17.805,29475.0
2019-04-16,17.9,17.94,17.875,17.915,24141.0
2019-04-17,17.915,17.985,17.89,17.95,14898.0
2019-04-18,17.925,18.0,17.865,17.97,23585.0
2019-04-22,17.845,17.845,17.75,17.795,26074.0
2019-04-23,17.855,17.985,17.845,17.975,16651.0
2019-04-24,17.9,17.9,17.75,17.785,32201.0
2019-04-25,17.78,17.82,17.725,17.815,68702.0
2019-04-26,17.795,17.83,17.72,17.795,16074.0
2019-04-29,17.845,17.88,17.795,17.82,21145.0
2019-04-30,17.76,17.83,17.72,17.735,19712.0
2019-05-01,17.785,17.855,17.65,17.655,29505.0
2019-05-02,17.735,17.815,17.685,17.76,37784.0
2019-05-03,17.845,17.95,17.84,17.935,32403.0
2019-05-06,17.425,17.555,17.355,17.535,34210.0
2019-05-07,17.44,17.44,17.175,17.21,52094.0
2019-05-08,17.34,17.4,17.285,17.305,56542.0
2019-05-09,17.0,17.055,16.81,16.995,49473.0
2019-05-10,16.9,17.06,16.805,17.0,42006.0
2019-05-13,16.57,16.605,16.485,16.525,64414.0
2019-05-14,16.82,16.865,16.76,16.77,104955.0
2019-05-15,16.69,16.805,16.685,16.76,13874.0
2019-05-16,16.78,16.845,16.725,16.735,80833.0
2019-05-17,16.535,16.57,16.39,16.44,44104.0
2019-05-21,16.44,16.495,16.39,16.475,22026.0
2019-05-22,16.405,16.465,16.4,16.45,21319.0
2019-05-23,16.295,16.33,16.21,16.27,25823.0
2019-05-24,16.34,16.4,16.26,16.27,16492.0
2019-05-27,16.305,16.355,16.305,16.31,6375.0
2019-05-28,16.465,16.5,16.37,16.38,38924.0
2019-05-29,16.31,16.475,16.27,16.46,23444.0
2019-05-30,16.475,16.56,16.38,16.555,41143.0
2019-05-31,16.52,16.64,16.495,16.62,39082.0
2019-06-03,16.655,16.735,16.625,16.65,74830.0
2019-06-04,16.63,16.65,16.57,16.64,6797.0
2019-06-05,16.685,16.69,16.51,16.56,10495.0
2019-06-06,16.57,16.57,16.465,16.555,21324.0
2019-06-07,16.52,16.675,16.52,16.57,21073.0
2019-06-10,16.63,16.745,16.63,16.71,15065.0
2019-06-11,16.88,16.925,16.865,16.9,16013.0
2019-06-12,16.795,16.805,16.7,16.75,25058.0
2019-06-13,16.76,16.82,16.71,16.725,26396.0
2019-06-14,16.735,16.745,16.655,16.71,21412.0
2019-06-17,16.75,16.78,16.69,16.77,30059.0
2019-06-18,16.935,17.13,16.865,17.07,28134.0
2019-06-19,17.03,17.14,16.975,17.06,27886.0
2019-06-20,17.2,17.25,17.165,17.2,13147.0
2019-06-21,17.105,17.185,17.105,17.15,7512.0
2019-06-24,17.115,17.15,17.07,17.08,33466.0
2019-06-25,17.06,17.06,16.915,16.935,15174.0
2019-06-26,17.045,17.095,17.01,17.045,17091.0
2019-06-27,17.08,17.125,17.055,17.105,17001.0
2019-06-28,17.105,17.105,17.0,17.02,5225.0
2019-07-02,17.245,17.345,17.185,17.25,6665.0
2019-07-03,17.185,17.215,17.095,17.215,15090.0
2019-07-04,17.2,17.25,17.125,17.245,11719.0
2019-07-05,17.15,17.155,17.06,17.08,17991.0
2019-07-08,16.965,17.045,16.96,17.0,33031.0
2019-07-09,16.865,17.0,16.855,16.965,20863.0
2019-07-10,17.035,17.13,17.03,17.07,12682.0
2019-07-11,17.055,17.115,16.965,16.995,12931.0
2019-07-12,17.035,17.045,16.985,17.0,24499.0
2019-07-15,17.01,17.095,17.01,17.09,11198.0
2019-07-16,17.055,17.14,17.055,17.105,15526.0
2019-07-17,17.125,17.125,17.055,17.055,18733.0
2019-07-18,17.08,17.125,17.045,17.105,13384.0
2019-07-19,17.15,17.155,17.0,17.03,36193.0
2019-07-22,17.115,17.175,17.115,17.115,40006.0
2019-07-23,17.245,17.245,17.125,17.175,60054.0
2019-07-24,17.14,17.25,17.14,17.225,29125.0
2019-07-25,17.19,17.19,17.07,17.08,20763.0
2019-07-26,17.25,17.27,17.175,17.2,50245.0
2019-07-29,17.105,17.115,17.03,17.105,12129.0
2019-07-30,17.02,17.02,16.925,16.935,21770.0
2019-07-31,16.905,16.96,16.69,16.805,34846.0
2019-08-01,16.94,17.0,16.52,16.52,27370.0
2019-08-02,16.59,16.62,16.39,16.435,81719.0
2019-08-06,16.13,16.15,15.975,16.105,41579.0
2019-08-07,16.025,16.175,15.96,16.175,43756.0
2019-08-08,16.215,16.245,16.175,16.245,24259.0
2019-08-09,16.165,16.18,16.055,16.085,27703.0
2019-08-12,15.94,15.96,15.855,15.925,15873.0
2019-08-13,15.89,16.19,15.89,16.13,37756.0
2019-08-14,15.835,15.89,15.75,15.77,27670.0
2019-08-15,15.915,15.925,15.83,15.915,16634.0
2019-08-16,16.01,16.13,16.01,16.08,28205.0
2019-08-19,16.215,16.275,16.175,16.19,17308.0
2019-08-20,16.285,16.295,16.215,16.215,25432.0
2019-08-21,16.34,16.34,16.26,16.33,15417.0
2019-08-22,16.175,16.215,16.08,16.105,29739.0
2019-08-23,16.08,16.2,15.87,15.87,17659.0
2019-08-26,15.985,16.07,15.915,15.925,25539.0
2019-08-27,15.985,16.055,15.985,16.045,13325.0
2019-08-28,15.94,16.06,15.925,16.035,21603.0
2019-08-29,16.155,16.21,16.095,16.175,21630.0
2019-08-30,16.215,16.31,16.2,16.31,41573.0
2019-09-03,16.225,16.25,16.15,16.215,15248.0
2019-09-04,16.37,16.44,16.34,16.355,11596.0
2019-09-05,16.5,16.605,16.5,16.59,26143.0
2019-09-06,16.65,16.65,16.56,16.58,7745.0
2019-09-09,16.58,16.63,16.545,16.59,12541.0
2019-09-10,16.64,16.64,16.545,16.58,6639.0
2019-09-11,16.63,16.78,16.63,16.77,34520.0
2019-09-12,16.89,16.975,16.855,16.94,36356.0
2019-09-13,17.02,17.09,16.995,17.08,36711.0
2019-09-16,16.915,16.975,16.865,16.87,43085.0
2019-09-17,16.855,16.96,16.83,16.95,14461.0
2019-09-18,16.94,16.96,16.83,16.9,22299.0
2019-09-19,16.95,16.965,16.82,16.82,41956.0
2019-09-20,16.95,17.0,16.805,16.855,34286.0
2019-09-23,16.83,16.905,16.81,16.88,67363.0
2019-09-24,16.84,16.84,16.605,16.63,15027.0
2019-09-25,16.615,16.71,16.555,16.65,21170.0
2019-09-26,16.725,16.735,16.665,16.7,41360.0
2019-09-27,16.71,16.735,16.45,16.465,56294.0
2019-09-30,16.65,16.69,16.58,16.58,94943.0
2019-10-01,16.615,16.615,16.425,16.475,26849.0
2019-10-02,16.38,16.435,16.31,16.4,43716.0
2019-10-03,16.465,16.58,16.405,16.56,13257.0
2019-10-04,16.465,16.65,16.465,16.65,65439.0
2019-10-07,16.59,16.62,16.52,16.535,13085.0
2019-10-08,16.535,16.545,16.45,16.45,37472.0
2019-10-09,16.535,16.64,16.535,16.595,21749.0
2019-10-10,16.615,16.725,16.615,16.69,20240.0
2019-10-11,16.76,16.88,16.76,16.83,29374.0
2019-10-15,16.865,16.9,16.795,16.9,23079.0
2019-10-16,16.95,16.95,16.89,16.95,15361.0
2019-10-17,16.995,17.035,16.905,16.925,12807.0
2019-10-18,16.855,16.905,16.805,16.805,11896.0
2019-10-21,16.855,16.925,16.855,16.925,11542.0
2019-10-22,16.925,16.985,16.9,16.9,7571.0
2019-10-23,16.9,16.925,16.88,16.925,11427.0
2019-10-24,17.01,17.01,16.915,16.935,12451.0
2019-10-25,16.96,17.07,16.905,17.055,18856.0
2019-10-28,17.045,17.13,17.045,17.095,21193.0
2019-10-29,16.985,17.08,16.985,17.055,25341.0
2019-10-30,16.995,17.25,16.995,17.25,39797.0
2019-10-31,17.185,17.185,17.03,17.095,29000.0
2019-11-01,17.33,17.38,17.31,17.365,17607.0
2019-11-04,17.51,17.565,17.485,17.51,379566.0
2019-11-05,17.595,17.655,17.58,17.63,10325.0
2019-11-06,17.675,17.685,17.605,17.625,26259.0
2019-11-07,17.745,17.83,17.745,17.75,31294.0
2019-11-08,17.72,17.725,17.615,17.64,19484.0
2019-11-11,17.47,17.545,17.44,17.51,23781.0
2019-11-12,17.485,17.485,17.345,17.39,10750.0
2019-11-13,17.365,17.365,17.27,17.33,46684.0
2019-11-14,17.285,17.38,17.28,17.33,45351.0
2019-11-15,17.46,17.475,17.415,17.44,22089.0
2019-11-18,17.44,17.46,17.365,17.375,19316.0
2019-11-19,17.5,17.53,17.435,17.53,25383.0
2019-11-20,17.47,17.59,17.47,17.475,33066.0
2019-11-21,17.44,17.45,17.375,17.44,12681.0
2019-11-22,17.47,17.47,17.4,17.425,11564.0
2019-11-25,17.58,17.655,17.545,17.64,11810.0
2019-11-26,17.555,17.555,17.425,17.475,10263.0
2019-11-27,17.45,17.545,17.425,17.545,13798.0
2019-11-28,17.605,17.605,17.495,17.51,24557.0
2019-11-29,17.375,17.375,17.245,17.285,10737.0
2019-12-02,17.33,17.405,17.285,17.305,28389.0
2019-12-03,17.13,17.19,17.095,17.19,14791.0
2019-12-04,17.295,17.345,17.215,17.235,27013.0
2019-12-05,17.225,17.28,17.2,17.245,12552.0
2019-12-06,17.415,17.475,17.415,17.46,23375.0
2019-12-09,17.475,17.5,17.355,17.355,22507.0
2019-12-10,17.4,17.485,17.4,17.45,21470.0
2019-12-11,17.53,17.625,17.52,17.595,12527.0
2019-12-12,17.625,17.88,17.625,17.88,46811.0
2019-12-13,17.815,17.94,17.76,17.84,49004.0
2019-12-16,17.815,18.03,17.75,17.975,83047.0
2019-12-17,18.105,18.185,18.095,18.185,59808.0
2019-12-18,18.225,18.225,18.16,18.2,28417.0
2019-12-19,18.19,18.26,18.13,18.26,23165.0
2019-12-20,18.355,18.355,18.305,18.33,76202.0
2019-12-23,18.345,18.345,18.285,18.32,19257.0
2019-12-24,18.285,18.33,18.27,18.285,11642.0
2019-12-27,18.51,18.51,18.36,18.4,26548.0
2019-12-30,18.445,18.445,18.225,18.225,5910.0
2019-12-31,18.225,18.225,18.12,18.22,9489.0
2020-01-02,18.435,18.535,18.385,18.535,182283.0
2020-01-03,18.21,18.285,18.095,18.19,180446.0
2020-01-06,18.13,18.18,18.095,18.17,9559.0
2020-01-07,18.21,18.245,18.165,18.21,13143.0
2020-01-08,18.21,18.42,18.13,18.32,39433.0
2020-01-09,18.515,18.515,18.435,18.48,19452.0
2020-01-10,18.615,18.66,18.56,18.595,29718.0
2020-01-13,18.7,18.835,18.64,18.815,20069.0
2020-01-14,18.765,18.765,18.66,18.755,25895.0
2020-01-15,18.7,18.71,18.55,18.58,28736.0
2020-01-16,18.755,18.765,18.665,18.73,24880.0
2020-01-17,18.79,18.845,18.765,18.845,33990.0
2020-01-20,18.855,18.855,18.73,18.745,23203.0
2020-01-21,18.435,18.48,18.385,18.385,30088.0
2020-01-22,18.56,18.7,18.55,18.665,43054.0
2020-01-23,18.43,18.48,18.285,18.465,85622.0
2020-01-24,18.525,18.525,18.28,18.36,18321.0
2020-01-27,17.67,17.865,17.64,17.8,39724.0
2020-01-28,17.995,18.05,17.9,17.995,67483.0
2020-01-29,18.215,18.215,18.04,18.1,70637.0
2020-01-30,17.765,17.855,17.67,17.83,39484.0
2020-01-31,17.605,17.635,17.395,17.455,42868.0
2020-02-03,17.525,17.8,17.22,17.67,504905.0
2020-02-04,18.04,18.2,18.03,18.155,16627.0
2020-02-05,18.5,18.545,18.285,18.315,28204.0
2020-02-06,18.435,18.48,18.295,18.295,22723.0
2020-02-07,18.235,18.235,18.095,18.145,21643.0
2020-02-10,18.155,18.27,18.155,18.27,33983.0
2020-02-11,18.395,18.51,18.375,18.445,19285.0
2020-02-12,18.525,18.625,18.49,18.585,12978.0
2020-02-13,18.395,18.42,18.315,18.33,29402.0
2020-02-14,18.42,18.465,18.33,18.4,12554.0
2020-02-18,18.245,18.34,18.245,18.295,22724.0
2020-02-19,18.4,18.42,18.35,18.365,30233.0
2020-02-20,18.295,18.315,18.1,18.155,54917.0
2020-02-21,18.11,18.155,17.985,18.015,39606.0
2020-02-24,17.29,17.51,17.28,17.44,35277.0
2020-02-25,17.67,17.68,17.315,17.335,53656.0
2020-02-26,17.52,17.705,17.475,17.475,49024.0
2020-02-27,17.27,17.405,17.07,17.375,79427.0
2020-02-28,16.91,17.11,16.625,17.06,73712.0
2020-03-02,17.04,17.325,16.98,17.27,37692.0
2020-03-03,17.375,17.58,17.155,17.29,73825.0
2020-03-04,17.465,17.6,17.35,17.555,27565.0
2020-03-05,17.42,17.51,17.21,17.26,19244.0
2020-03-06,17.025,17.12,16.875,17.05,30839.0
2020-03-09,16.035,16.255,15.93,16.15,45063.0
2020-03-10,16.53,17.05,16.38,17.04,93637.0
2020-03-11,16.495,17.035,16.105,16.195,68431.0
2020-03-12,14.885,15.895,14.4,14.72,49036.0
2020-03-13,15.9,15.955,15.38,15.645,85246.0
2020-03-16,14.25,15.0,13.89,14.03,36976.0
2020-03-17,14.605,15.25,14.03,15.25,47740.0
2020-03-18,14.16,14.425,13.78,14.01,24889.0
2020-03-19,14.0,14.48,13.78,14.285,26176.0
2020-03-20,14.595,14.72,14.115,14.145,61197.0
2020-03-23,14.16,14.39,13.845,14.08,17799.0
2020-03-24,14.835,15.035,14.735,14.95,22825.0
2020-03-25,15.115,15.45,14.965,15.285,43165.0
2020-03-26,15.185,15.48,15.105,15.47,94130.0
2020-03-27,14.77,14.815,14.575,14.575,55063.0
2020-03-30,15.0,15.105,14.875,15.065,67178.0
2020-03-31,14.84,15.46,14.84,15.105,62933.0
2020-04-01,14.745,14.825,14.56,14.605,14696.0
2020-04-02,14.955,15.105,14.91,15.105,58485.0
2020-04-03,15.01,15.01,14.685,14.8,14168.0
2020-04-06,15.365,15.555,15.335,15.555,27346.0
2020-04-07,15.83,15.9,15.435,15.45,48699.0
2020-04-08,15.54,15.76,15.495,15.68,16534.0
2020-04-09,15.745,15.85,15.495,15.575,25321.0
2020-04-13,15.575,15.78,15.45,15.47,48164.0
2020-04-14,15.895,16.095,15.805,15.885,36604.0
2020-04-15,15.645,15.69,15.555,15.665,30719.0
2020-04-16,15.895,16.14,15.78,15.85,66305.0
2020-04-17,16.165,16.195,15.945,16.025,24380.0
2020-04-20,15.93,16.08,15.9,15.93,11855.0
2020-04-21,15.735,15.84,15.585,15.61,10795.0
2020-04-22,15.965,16.08,15.955,16.01,18004.0
2020-04-23,16.035,16.05,15.815,15.85,11475.0
2020-04-24,15.805,15.875,15.7,15.805,9055.0
2020-04-27,15.955,16.085,15.955,16.085,17643.0
2020-04-28,16.13,16.24,15.99,15.99,39464.0
2020-04-29,16.335,16.39,16.245,16.38,7737.0
2020-04-30,16.22,16.325,15.91,15.92,19423.0
2020-05-01,15.9,15.935,15.725,15.785,26434.0
2020-05-04,15.965,16.175,15.93,16.025,38604.0
2020-05-05,15.99,16.05,15.945,15.955,26349.0
2020-05-06,16.07,16.13,15.965,15.98,38641.0
2020-05-07,16.035,16.14,15.91,15.92,53314.0
2020-05-08,16.14,16.21,16.115,16.185,4291.0
2020-05-11,16.115,16.275,16.105,16.16,32275.0
2020-05-12,16.37,16.46,16.22,16.24,9448.0
2020-05-13,16.345,16.345,16.06,16.165,11932.0
2020-05-14,15.865,16.16,15.85,16.16,88416.0
2020-05-15,15.99,16.025,15.92,15.975,32357.0
2020-05-19,16.425,16.51,16.415,16.415,47695.0
2020-05-20,16.485,16.565,16.36,16.44,48997.0
2020-05-21,16.405,16.415,16.325,16.36,10837.0
2020-05-22,16.255,16.255,16.045,16.05,9559.0
2020-05-25,16.425,16.555,15.99,16.085,4463.0
2020-05-26,16.43,16.43,16.165,16.24,21019.0
2020-05-27,16.21,16.23,16.085,16.23,18325.0
2020-05-28,16.24,16.35,16.175,16.315,19710.0
2020-05-29,16.23,16.44,16.185,16.44,10295.0
2020-06-01,16.475,16.54,16.395,16.505,26608.0
2020-06-02,16.6,16.785,16.575,16.785,16107.0
2020-06-03,16.97,17.105,16.96,17.095,18196.0
2020-06-04,16.96,16.96,16.805,16.875,26412.0
2020-06-05,17.315,17.42,17.28,17.335,28239.0
2020-06-08,17.225,17.3,17.07,17.3,18614.0
2020-06-09,16.97,17.2,16.97,17.2,6024.0
2020-06-10,17.26,17.385,17.2,17.375,54034.0
2020-06-11,16.945,16.995,16.68,16.69,34392.0
2020-06-12,17.19,17.19,16.96,17.155,50817.0
2020-06-15,16.73,16.945,16.66,16.9,14615.0
2020-06-16,17.235,17.235,16.96,16.96,30806.0
2020-06-17,17.105,17.27,17.06,17.235,24155.0
2020-06-18,17.185,17.225,17.14,17.21,30252.0
2020-06-19,17.385,17.45,17.19,17.225,22613.0
2020-06-22,17.43,17.43,17.19,17.325,8728.0
2020-06-23,17.45,17.52,17.415,17.455,10941.0
2020-06-24,17.43,17.535,17.22,17.335,12558.0
2020-06-25,17.315,17.5,17.315,17.5,28002.0
2020-06-26,17.42,17.43,17.27,17.3,17992.0
2020-06-29,17.28,17.415,16.99,17.37,8888.0
2020-06-30,17.405,17.405,17.155,17.225,38106.0
2020-07-02,17.89,17.905,17.8,17.8,15622.0
2020-07-03,17.695,18.095,17.68,17.905,11409.0
2020-07-06,18.385,18.55,18.385,18.5,24150.0
2020-07-07,18.25,18.36,18.21,18.235,56886.0
2020-07-08,18.475,18.58,18.445,18.515,38289.0
2020-07-09,18.685,18.72,18.535,18.64,23862.0
2020-07-10,18.58,18.605,18.48,18.55,23199.0
2020-07-13,18.63,18.835,18.51,18.51,28658.0
2020-07-14,18.33,18.55,18.26,18.55,38319.0
2020-07-15,18.58,18.65,18.365,18.43,29637.0
2020-07-16,18.12,18.26,18.015,18.26,10543.0
2020-07-17,18.295,18.34,18.245,18.33,19710.0
2020-07-20,18.375,18.56,18.285,18.55,45583.0
2020-07-21,18.675,18.72,18.595,18.615,44858.0
2020-07-22,18.615,18.695,18.385,18.445,7102.0
2020-07-23,18.41,18.525,18.27,18.295,13440.0
2020-07-24,18.215,18.375,18.2,18.34,11611.0
2020-07-27,18.35,18.51,18.315,18.51,17790.0
2020-07-28,18.51,18.51,18.34,18.36,18618.0
2020-07-29,18.56,18.74,18.55,18.72,35877.0
2020-07-30,18.625,18.625,18.41,18.595,32976.0
2020-07-31,18.65,18.65,18.305,18.4,16854.0
2020-08-04,18.665,18.775,18.66,18.73,18063.0
2020-08-05,18.775,18.845,18.73,18.815,19220.0
2020-08-06,18.765,18.815,18.71,18.815,17827.0
2020-08-07,18.695,18.79,18.545,18.615,6764.0
2020-08-10,18.65,18.73,18.525,18.685,11481.0
2020-08-11,18.65,18.665,18.475,18.515,9220.0
2020-08-12,18.65,18.745,18.63,18.695,19185.0
2020-08-13,18.625,18.66,18.515,18.535,7876.0
2020-08-14,18.55,18.63,18.545,18.625,10442.0
2020-08-17,18.64,18.79,18.64,18.72,15589.0
2020-08-18,18.63,18.64,18.535,18.63,17749.0
2020-08-19,18.595,18.64,18.48,18.535,23122.0
2020-08-20,18.295,18.43,18.26,18.4,51653.0
2020-08-21,18.34,18.475,18.315,18.43,79789.0
2020-08-24,18.72,18.765,18.65,18.72,11640.0
2020-08-25,18.78,18.93,18.765,18.915,67737.0
2020-08-26,18.915,19.005,18.81,18.895,31850.0
2020-08-27,18.87,19.075,18.665,18.73,41062.0
2020-08-28,18.8,18.975,18.8,18.965,25181.0
2020-08-31,18.55,18.965,18.35,18.455,59538.0
2020-09-01,18.57,18.765,18.56,18.765,27614.0
2020-09-02,18.8,18.975,18.605,18.745,40293.0
2020-09-03,18.765,18.765,18.465,18.57,60953.0
2020-09-04,18.545,18.58,18.215,18.435,45433.0
2020-09-08,18.25,18.43,18.25,18.375,25176.0
2020-09-09,18.445,18.51,18.41,18.49,21414.0
2020-09-10,18.445,18.48,18.225,18.245,28964.0
2020-09-11,18.465,18.55,18.395,18.445,3321.0
2020-09-14,18.605,18.73,18.56,18.7,12169.0
2020-09-15,18.855,18.95,18.845,18.95,22312.0
2020-09-16,18.96,18.965,18.87,18.895,47204.0
2020-09-17,18.7,18.825,18.685,18.8,10686.0
2020-09-18,18.815,18.94,18.675,18.7,11412.0
2020-09-21,18.445,18.74,18.34,18.74,49945.0
2020-09-22,18.585,18.695,18.395,18.545,8206.0
2020-09-23,18.545,18.56,18.34,18.34,19130.0
2020-09-24,18.145,18.315,18.145,18.26,17005.0
2020-09-25,18.11,18.285,18.04,18.245,27103.0
2020-09-28,18.5,18.535,18.42,18.465,7491.0
2020-09-29,18.385,18.49,18.285,18.445,6859.0
2020-09-30,18.5,18.685,18.41,18.66,21722.0
2020-10-01,18.685,18.755,18.65,18.755,6153.0
2020-10-02,18.525,18.66,18.41,18.535,41198.0
2020-10-05,18.57,18.745,18.49,18.745,17628.0
2020-10-06,18.775,18.89,18.66,18.845,12457.0
2020-10-07,18.905,19.01,18.895,19.005,19727.0
2020-10-08,19.065,19.08,18.995,19.04,15451.0
2020-10-09,18.86,19.125,18.86,19.075,19134.0
2020-10-13,19.195,19.195,18.995,19.17,14385.0
2020-10-14,19.155,19.24,19.08,19.08,37760.0
2020-10-15,19.03,19.09,18.975,19.045,16474.0
2020-10-16,19.135,19.145,19.065,19.065,7227.0
2020-10-19,18.985,19.155,18.985,19.04,17256.0
2020-10-20,19.17,19.225,19.11,19.18,13593.0
2020-10-21,19.12,19.275,19.11,19.195,15238.0
2020-10-22,19.32,19.33,19.17,19.205,5517.0
2020-10-23,19.385,19.385,19.25,19.345,5201.0
2020-10-26,19.1,19.305,19.03,19.12,21009.0
2020-10-27,19.17,19.25,19.12,19.225,11987.0
2020-10-28,19.01,19.1,18.95,18.965,12899.0
2020-10-29,19.225,19.285,19.145,19.215,40149.0
2020-10-30,18.965,19.045,18.905,18.995,18304.0
2020-11-02,19.145,19.145,18.985,19.055,44031.0
2020-11-03,19.02,19.09,18.89,19.09,13182.0
2020-11-04,19.41,19.665,19.26,19.595,66046.0
2020-11-05,19.745,19.805,19.575,19.805,39796.0
2020-11-06,19.835,19.905,19.72,19.875,31584.0
2020-11-09,20.745,20.745,19.95,19.965,113138.0
2020-11-10,19.955,20.01,19.755,19.87,27409.0
2020-11-11,19.835,20.0,19.825,19.965,22421.0
2020-11-12,20.08,20.115,19.87,19.915,30463.0
2020-11-13,20.205,20.255,20.08,20.22,27047.0
2020-11-16,20.365,20.435,20.295,20.39,59638.0
2020-11-17,20.295,20.425,20.275,20.39,86855.0
2020-11-18,20.365,20.425,20.23,20.24,34047.0
2020-11-19,20.24,20.335,20.22,20.335,46853.0
2020-11-20,20.345,20.485,20.275,20.445,31240.0
2020-11-23,20.635,20.635,20.415,20.485,32322.0
2020-11-24,20.71,20.71,20.61,20.67,82705.0
2020-11-25,20.485,20.565,20.425,20.565,67401.0
2020-11-26,20.495,20.645,20.495,20.63,38527.0
2020-11-27,20.62,20.86,20.62,20.86,76647.0
2020-11-30,20.33,20.365,20.135,20.17,134331.0
2020-12-01,20.485,20.54,20.33,20.445,87348.0
2020-12-02,20.53,20.53,20.365,20.47,54915.0
2020-12-03,20.6,20.76,20.6,20.61,52856.0
2020-12-04,20.635,20.69,20.61,20.655,91769.0
2020-12-07,20.67,20.78,20.665,20.71,36226.0
2020-12-08,20.715,20.745,20.62,20.715,60546.0
2020-12-09,20.815,20.825,20.55,20.575,59971.0
2020-12-10,20.56,20.83,20.55,20.83,39288.0
2020-12-11,20.67,20.68,20.585,20.645,52718.0
2020-12-14,20.71,20.71,20.575,20.575,49121.0
2020-12-15,20.63,20.69,20.56,20.69,33205.0
2020-12-16,20.76,20.85,20.585,20.825,38832.0
2020-12-17,20.865,20.955,20.785,20.955,31572.0
2020-12-18,20.98,21.06,20.92,21.01,38849.0
2020-12-21,20.655,20.815,20.655,20.795,28750.0
2020-12-22,20.77,20.92,20.76,20.815,20646.0
2020-12-23,20.85,20.98,20.85,20.945,23910.0
2020-12-24,20.88,20.895,20.69,20.75,29258.0
2020-12-29,21.005,21.145,20.915,21.12,35966.0
2020-12-30,21.19,21.32,21.19,21.275,58524.0
2020-12-31,21.355,21.355,21.14,21.21,13427.0
2021-01-04,21.57,21.68,21.455,21.5,41284.0
2021-01-05,21.635,21.795,21.57,21.765,54602.0
2021-01-06,21.615,21.82,21.505,21.56,64059.0
2021-01-07,21.83,21.84,21.725,21.84,78171.0
2021-01-08,22.155,22.415,22.02,22.415,59845.0
2021-01-11,22.27,22.3,22.2,22.2,89565.0
2021-01-12,22.405,22.505,22.335,22.435,99522.0
2021-01-13,22.46,22.46,22.28,22.38,86908.0
2021-01-14,22.64,22.64,22.47,22.52,145861.0
2021-01-15,22.36,22.425,22.305,22.305,115439.0
2021-01-18,22.47,22.775,22.35,22.765,56752.0
2021-01-19,22.8,22.8,22.675,22.74,103035.0
2021-01-20,22.97,23.06,22.865,22.97,112587.0
2021-01-21,23.045,23.07,22.9,23.025,73244.0
2021-01-22,22.81,23.0,22.695,22.955,88259.0
2021-01-25,23.205,23.205,22.99,23.18,86619.0
2021-01-26,23.01,23.06,22.945,23.055,73170.0
2021-01-27,22.56,22.605,22.395,22.395,124852.0
2021-01-28,22.595,22.755,22.475,22.755,50824.0
2021-01-29,22.21,22.215,21.945,22.03,105690.0
2021-02-01,22.475,22.8,22.425,22.775,82281.0
2021-02-02,23.035,23.055,22.965,22.98,57526.0
2021-02-03,23.125,23.135,23.025,23.08,67875.0
2021-02-04,23.1,23.135,22.98,23.135,78580.0
2021-02-05,23.215,23.275,23.1,23.225,67078.0
2021-02-08,23.115,23.225,23.08,23.225,53660.0
2021-02-09,23.24,23.405,23.23,23.405,54047.0
2021-02-10,23.5,23.52,23.275,23.365,53449.0
2021-02-11,23.545,23.8,23.455,23.72,54688.0
2021-02-12,23.675,23.735,23.59,23.735,64205.0
2021-02-16,23.815,23.87,23.725,23.735,72012.0
2021-02-17,23.855,23.87,23.69,23.845,59579.0
2021-02-18,23.42,23.465,23.285,23.465,81804.0
2021-02-19,23.495,23.545,23.395,23.44,93287.0
2021-02-22,22.89,22.965,22.71,22.71,95502.0
2021-02-23,22.665,22.925,22.475,22.865,77525.0
2021-02-24,22.475,22.565,22.305,22.565,124947.0
2021-02-25,22.485,22.515,22.17,22.245,93871.0
2021-02-26,22.215,22.38,22.02,22.28,83756.0
2021-03-01,22.47,22.65,22.335,22.63,61889.0
2021-03-02,22.425,22.425,22.245,22.315,58983.0
2021-03-03,22.55,22.55,22.235,22.325,97039.0
2021-03-04,22.3,22.37,21.865,21.985,135537.0
2021-03-05,22.17,22.29,21.785,22.21,81898.0
2021-03-08,21.84,21.92,21.545,21.59,152699.0
2021-03-09,21.75,22.075,21.635,21.99,94300.0
2021-03-10,21.94,21.94,21.635,21.67,167519.0
2021-03-11,22.1,22.335,22.1,22.27,60423.0
2021-03-12,21.785,21.785,21.635,21.76,49422.0
2021-03-15,21.76,21.885,21.685,21.85,52785.0
2021-03-16,21.91,21.955,21.775,21.875,49538.0
2021-03-17,21.625,21.895,21.535,21.82,69283.0
2021-03-18,21.66,21.705,21.57,21.625,53644.0
2021-03-19,21.795,21.985,21.705,21.985,32995.0
2021-03-22,21.68,21.85,21.56,21.795,67312.0
2021-03-23,21.65,21.66,21.46,21.47,58122.0
2021-03-24,21.46,21.46,21.015,21.055,80001.0
2021-03-25,21.05,21.32,20.97,21.32,20167.0
2021-03-26,21.31,21.68,21.155,21.68,47300.0
2021-03-29,21.5,21.55,21.345,21.525,72008.0
2021-03-30,21.435,21.695,21.435,21.635,27005.0
2021-03-31,21.635,21.725,21.57,21.68,41377.0
2021-04-01,21.865,21.955,21.785,21.85,65657.0
2021-04-05,21.99,21.99,21.83,21.93,45008.0
2021-04-06,21.92,22.17,21.9,22.125,21914.0
2021-04-07,21.885,21.93,21.795,21.91,94051.0
2021-04-08,22.02,22.19,21.955,22.03,54249.0
2021-04-09,21.75,21.765,21.65,21.715,34150.0
2021-04-12,21.615,21.65,21.56,21.65,47884.0
2021-04-13,21.615,21.725,21.58,21.64,39357.0
2021-04-14,21.885,21.885,21.73,21.73,21125.0
2021-04-15,21.83,21.975,21.83,21.93,31224.0
2021-04-16,21.975,22.0,21.865,21.985,31768.0
2021-04-19,21.94,21.965,21.795,21.93,17694.0
2021-04-20,21.945,21.955,21.805,21.92,17575.0
2021-04-21,21.92,21.955,21.715,21.865,22917.0
2021-04-22,21.91,21.91,21.695,21.775,40002.0
2021-04-23,21.93,22.075,21.93,22.075,29334.0
2021-04-26,21.99,21.99,21.895,21.91,79869.0
2021-04-27,21.99,21.99,21.885,21.93,30624.0
2021-04-28,21.975,22.11,21.92,21.975,29344.0
2021-04-29,21.895,21.93,21.635,21.795,70111.0
2021-04-30,21.595,21.605,21.38,21.415,62314.0
2021-05-03,21.435,21.57,21.415,21.455,26372.0
2021-05-04,21.38,21.38,21.1,21.235,44062.0
2021-05-05,21.345,21.455,21.325,21.355,28420.0
2021-05-06,21.415,21.415,21.255,21.3,30955.0
2021-05-07,21.435,21.57,21.435,21.5,12078.0
2021-05-10,21.245,21.245,20.925,20.925,91938.0
2021-05-11,20.78,21.015,20.7,21.015,37530.0
2021-05-12,20.625,20.635,20.385,20.435,61837.0
2021-05-13,20.625,20.815,20.5,20.535,51847.0
2021-05-14,20.555,20.835,20.555,20.76,48670.0
2021-05-17,20.615,20.66,20.535,20.57,18422.0
2021-05-18,20.815,21.02,20.805,20.975,30452.0
2021-05-19,20.75,20.985,20.705,20.975,19743.0
2021-05-20,20.985,21.015,20.895,20.95,20921.0
2021-05-21,21.005,21.015,20.735,20.76,43250.0
2021-05-25,21.32,21.325,21.19,21.19,58275.0
2021-05-26,21.41,21.435,21.3,21.425,19860.0
2021-05-27,21.4,21.41,21.275,21.37,32804.0
2021-05-28,21.39,21.57,21.39,21.525,19730.0
2021-05-31,21.605,21.74,21.515,21.59,40638.0
2021-06-01,21.875,22.03,21.775,21.99,70250.0
2021-06-02,21.93,22.02,21.865,21.895,132409.0
2021-06-03,21.74,21.85,21.715,21.765,19138.0
2021-06-04,21.855,22.02,21.83,22.02,17981.0
2021-06-07,21.795,21.84,21.715,21.84,25059.0
2021-06-08,21.83,21.83,21.66,21.765,12024.0
2021-06-09,21.73,21.765,21.66,21.705,26472.0
2021-06-10,21.765,21.84,21.73,21.84,26366.0
2021-06-11,21.76,21.9,21.76,21.875,18514.0
2021-06-14,21.93,22.065,21.92,22.02,14400.0
2021-06-15,22.055,22.055,21.875,21.93,28993.0
2021-06-16,21.885,21.91,21.715,21.765,11128.0
2021-06-17,21.91,22.17,21.91,22.1,26647.0
2021-06-18,22.02,22.075,21.955,21.99,10320.0
2021-06-21,21.99,22.0,21.805,21.975,11932.0
2021-06-22,21.92,21.965,21.765,21.855,16630.0
2021-06-23,21.81,21.975,21.81,21.94,30157.0
2021-06-24,21.93,22.145,21.93,22.135,12458.0
2021-06-25,22.29,22.3,22.155,22.26,8973.0
2021-06-28,22.38,22.38,22.27,22.325,13273.0
2021-06-29,22.29,22.435,22.2,22.435,22356.0
2021-06-30,22.3,22.305,22.18,22.28,22436.0
2021-07-02,22.065,22.1,21.945,22.02,51550.0
2021-07-05,21.94,22.125,21.91,22.055,25751.0
2021-07-06,21.84,21.885,21.765,21.83,35369.0
2021-07-07,21.91,21.99,21.855,21.93,32445.0
2021-07-08,21.595,21.65,21.515,21.615,19690.0
2021-07-09,21.83,21.83,21.685,21.75,24193.0
2021-07-12,21.73,21.76,21.605,21.76,32993.0
2021-07-13,21.885,21.99,21.885,21.9,17558.0
2021-07-14,21.99,22.055,21.945,21.975,15607.0
2021-07-15,22.11,22.2,22.1,22.18,30263.0
2021-07-16,22.235,22.235,22.045,22.055,17364.0
2021-07-19,21.975,21.985,21.85,21.94,38387.0
2021-07-20,21.895,21.955,21.84,21.885,73219.0
2021-07-21,21.795,21.84,21.685,21.83,16682.0
2021-07-22,21.81,21.83,21.715,21.785,28666.0
2021-07-23,21.635,21.725,21.49,21.57,45791.0
2021-07-26,21.28,21.31,21.13,21.155,49300.0
2021-07-27,20.835,20.835,20.535,20.825,48712.0
2021-07-28,20.97,21.23,20.96,21.175,28685.0
2021-07-29,21.14,21.175,21.015,21.155,42061.0
2021-07-30,20.97,21.1,20.85,21.085,14816.0
2021-08-03,21.28,21.415,21.12,21.41,20823.0
2021-08-04,21.525,21.6,21.48,21.535,15831.0
2021-08-05,21.48,21.515,21.4,21.41,24911.0
2021-08-06,21.39,21.4,21.28,21.325,12700.0
2021-08-09,21.365,21.535,21.365,21.47,18413.0
2021-08-10,21.57,21.57,21.355,21.39,15023.0
2021-08-11,21.435,21.57,21.365,21.415,34759.0
2021-08-12,21.275,21.32,21.13,21.23,13103.0
2021-08-13,21.175,21.22,21.11,21.22,23926.0
2021-08-16,20.995,21.1,20.97,21.02,26497.0
2021-08-17,20.84,20.895,20.735,20.77,38137.0
2021-08-18,20.925,21.095,20.925,20.925,24602.0
2021-08-19,20.745,20.87,20.68,20.86,182692.0
2021-08-20,20.825,20.87,20.79,20.795,18104.0
2021-08-23,20.725,20.79,20.68,20.78,25499.0
2021-08-24,20.95,21.155,20.95,21.12,27247.0
2021-08-25,21.12,21.165,21.075,21.12,6274.0
2021-08-26,21.12,21.175,20.995,21.14,8607.0
2021-08-27,21.21,21.345,21.21,21.265,19181.0
2021-08-30,21.12,21.255,21.085,21.255,21263.0
2021-08-31,21.57,21.67,21.56,21.64,23628.0
2021-09-01,21.725,21.945,21.66,21.93,37204.0
2021-09-02,21.725,21.81,21.58,21.625,11281.0
2021-09-03,21.66,21.765,21.595,21.725,13641.0
2021-09-07,21.805,22.075,21.805,22.055,26288.0
2021-09-08,21.975,21.985,21.795,21.81,11945.0
2021-09-09,21.725,21.85,21.685,21.76,12213.0
2021-09-10,21.81,21.82,21.67,21.76,6739.0
2021-09-13,21.795,21.83,21.66,21.765,17376.0
2021-09-14,21.535,21.635,21.525,21.595,15396.0
2021-09-15,21.535,21.535,21.37,21.515,8067.0
2021-09-16,21.29,21.355,21.175,21.325,24773.0
2021-09-17,21.325,21.415,21.3,21.4,7027.0
2021-09-20,21.085,21.14,20.815,20.97,26095.0
2021-09-21,21.085,21.155,21.04,21.14,14498.0
2021-09-22,21.28,21.46,21.275,21.275,25074.0
2021-09-23,21.14,21.275,21.12,21.265,20319.0
2021-09-24,21.21,21.21,21.02,21.03,19035.0
2021-09-27,21.175,21.235,21.065,21.21,15791.0
2021-09-28,21.055,21.175,20.94,21.075,26562.0
2021-09-29,20.95,21.1,20.93,20.94,28158.0
2021-09-30,21.13,21.31,20.95,20.95,62838.0
2021-10-01,20.94,20.94,20.715,20.835,14513.0
2021-10-04,20.645,20.655,20.375,20.475,42470.0
2021-10-05,20.49,20.69,20.49,20.6,19039.0
2021-10-06,20.385,20.555,20.385,20.525,27528.0
2021-10-07,20.885,20.95,20.745,20.895,37233.0
2021-10-08,20.85,20.925,20.75,20.815,10584.0
2021-10-12,20.7,20.77,20.58,20.58,19761.0
2021-10-13,20.77,20.925,20.77,20.895,31363.0
2021-10-14,20.86,20.925,20.725,20.84,18318.0
2021-10-15,20.925,21.12,20.905,21.095,11475.0
2021-10-18,21.02,21.095,20.94,21.05,18590.0
2021-10-19,21.155,21.3,21.155,21.3,11019.0
2021-10-20,21.275,21.37,21.175,21.19,20527.0
2021-10-21,21.13,21.2,21.055,21.2,16598.0
2021-10-22,21.075,21.23,21.055,21.12,27759.0
2021-10-25,21.19,21.3,21.19,21.245,25119.0
2021-10-26,21.255,21.335,21.145,21.165,50112.0
2021-10-27,21.11,21.21,20.925,20.925,21705.0
2021-10-28,20.895,20.93,20.815,20.925,8685.0
2021-10-29,20.68,20.805,20.61,20.67,19871.0
2021-11-01,20.77,20.905,20.75,20.88,30801.0
2021-11-02,20.68,20.735,20.66,20.7,10821.0
2021-11-03,20.75,20.85,20.725,20.825,21469.0
2021-11-04,20.87,21.005,20.825,20.905,12001.0
2021-11-05,20.93,20.96,20.825,20.86,37244.0
2021-11-08,20.94,21.075,20.94,21.065,14853.0
2021-11-09,21.065,21.065,20.87,20.905,14324.0
2021-11-10,20.88,21.075,20.87,20.985,31368.0
2021-11-11,21.345,21.55,21.345,21.515,38032.0
2021-11-12,21.41,21.46,21.28,21.415,21748.0
2021-11-15,21.455,21.46,21.245,21.245,15555.0
2021-11-16,21.355,21.46,21.345,21.46,41858.0
2021-11-17,21.48,21.515,21.365,21.455,25362.0
2021-11-18,21.3,21.31,21.12,21.165,17755.0
2021-11-19,21.185,21.29,21.165,21.165,39499.0
2021-11-22,21.145,21.255,21.095,21.11,25625.0
2021-11-23,21.075,21.22,21.04,21.04,25951.0
2021-11-24,21.015,21.065,20.95,21.065,74938.0
2021-11-25,20.94,21.12,20.94,21.12,15079.0
2021-11-26,20.69,20.69,20.41,20.51,26680.0
2021-11-29,20.79,20.79,20.565,20.6,21587.0
2021-11-30,20.525,20.715,20.5,20.645,38588.0
2021-12-01,20.705,20.94,20.645,20.645,34364.0
2021-12-02,20.835,20.995,20.825,20.895,27208.0
2021-12-03,20.825,20.885,20.6,20.725,35832.0
2021-12-06,20.58,20.735,20.545,20.735,31903.0
2021-12-07,20.75,20.88,20.75,20.795,19815.0
2021-12-08,20.825,20.96,20.75,20.93,28353.0
2021-12-09,20.94,20.95,20.835,20.94,23001.0
2021-12-10,20.915,21.005,20.905,20.95,7505.0
2021-12-13,20.905,20.905,20.68,20.75,22288.0
2021-12-14,20.77,20.84,20.715,20.78,26361.0
2021-12-15,20.76,20.76,20.61,20.75,11994.0
2021-12-16,20.76,20.915,20.58,20.645,26057.0
2021-12-17,20.58,20.79,20.57,20.715,24632.0
2021-12-20,20.48,20.565,20.435,20.545,38757.0
2021-12-21,20.67,20.795,20.655,20.75,25744.0
2021-12-22,20.75,20.79,20.68,20.75,7598.0
2021-12-23,20.79,20.865,20.69,20.85,70720.0
2021-12-24,20.865,20.965,20.725,20.725,23616.0
2021-12-29,20.92,20.92,20.615,20.715,115092.0
2021-12-30,20.745,20.93,20.69,20.865,22733.0
2021-12-31,20.69,20.755,20.635,20.65,29730.0
2022-01-04,20.87,20.99,20.78,20.835,18549.0
2022-01-05,20.78,20.835,20.585,20.585,43887.0
2022-01-06,20.635,20.745,20.615,20.67,53319.0
2022-01-07,20.735,20.735,20.585,20.68,17224.0
2022-01-10,20.69,20.715,20.53,20.68,38690.0
2022-01-11,20.835,21.055,20.77,21.01,30896.0
2022-01-12,21.13,21.225,21.03,21.205,63647.0
2022-01-13,21.03,21.045,20.855,20.88,53649.0
2022-01-14,20.88,21.0,20.865,21.0,38314.0
2022-01-17,21.01,21.185,20.845,21.03,52580.0
2022-01-18,20.605,20.705,20.54,20.57,43336.0
2022-01-19,20.615,20.78,20.615,20.64,26227.0
2022-01-20,20.9,20.99,20.735,20.77,14610.0
2022-01-21,20.68,20.81,20.58,20.585,23034.0
2022-01-24,20.44,20.46,20.07,20.355,64787.0
2022-01-25,20.275,20.475,20.255,20.41,18502.0
2022-01-26,20.41,20.41,20.135,20.19,34272.0
2022-01-27,20.245,20.33,20.1,20.11,56417.0
2022-01-28,20.23,20.3,20.035,20.3,36067.0
2022-01-31,20.495,20.865,20.495,20.825,23354.0
2022-02-01,20.815,20.945,20.615,20.945,62361.0
2022-02-02,20.845,20.845,20.585,20.78,26199.0
2022-02-03,20.515,20.58,20.42,20.505,26135.0
2022-02-04,20.56,20.695,20.485,20.65,32699.0
2022-02-07,20.65,20.65,20.52,20.55,31645.0
2022-02-08,20.52,20.835,20.52,20.835,13552.0
2022-02-09,20.91,21.075,20.91,21.075,20520.0
2022-02-10,20.9,21.13,20.9,21.02,20918.0
2022-02-11,21.105,21.105,20.77,20.77,24981.0
2022-02-14,20.78,20.815,20.605,20.68,32486.0
2022-02-15,20.955,21.105,20.955,21.105,12822.0
2022-02-16,20.93,21.12,20.835,21.065,42541.0
2022-02-17,20.985,21.04,20.815,20.87,13932.0
2022-02-18,20.81,20.865,20.725,20.815,22137.0
2022-02-22,20.505,20.585,20.41,20.495,42666.0
2022-02-23,20.52,20.52,20.17,20.2,30619.0
2022-02-24,19.5,19.95,19.39,19.95,53012.0
2022-02-25,19.95,20.06,19.83,20.015,24739.0
2022-02-28,19.82,20.165,19.48,19.765,52404.0
2022-03-01,19.48,19.565,19.35,19.435,39063.0
2022-03-02,19.61,19.62,19.415,19.52,40678.0
2022-03-03,19.455,19.465,19.26,19.305,19449.0
2022-03-04,19.12,19.295,18.975,19.085,36664.0
2022-03-07,18.78,18.825,18.46,18.46,44522.0
2022-03-08,18.54,18.835,18.495,18.69,23548.0
2022-03-09,18.67,18.965,18.67,18.945,17797.0
2022-03-10,18.525,18.535,18.32,18.495,84496.0
2022-03-11,18.58,18.68,18.145,18.155,65494.0
2022-03-14,18.015,18.165,17.89,17.95,48259.0
2022-03-15,17.72,17.89,17.61,17.88,58022.0
2022-03-16,18.32,18.975,18.24,18.975,53883.0
2022-03-17,18.625,19.325,18.35,18.7,79837.0
2022-03-18,18.745,19.17,18.7,19.075,38182.0
2022-03-21,18.845,18.855,18.625,18.78,21765.0
2022-03-22,18.975,19.185,18.965,19.085,29970.0
2022-03-23,18.995,19.095,18.885,18.94,17106.0
2022-03-24,19.075,19.075,18.9,19.06,55086.0
2022-03-25,18.89,18.89,18.715,18.755,20770.0
2022-03-28,18.765,18.945,18.765,18.865,8777.0
2022-03-29,19.06,19.175,19.05,19.115,25614.0
2022-03-30,19.0,19.13,18.93,18.955,16431.0
2022-03-31,18.955,19.095,18.845,18.845,9565.0
2022-04-01,19.15,19.28,19.095,19.205,39057.0
2022-04-04,19.38,19.455,19.295,19.415,15079.0
2022-04-05,19.185,19.24,19.03,19.065,12324.0
2022-04-06,18.945,19.04,18.9,18.94,62038.0
2022-04-07,18.91,18.985,18.885,18.94,20128.0
2022-04-08,18.955,19.02,18.875,18.875,22482.0
2022-04-11,18.875,18.885,18.255,18.67,200450.0
2022-04-12,18.845,18.845,18.66,18.68,10647.0
2022-04-13,18.835,18.92,18.755,18.825,35775.0
2022-04-14,18.755,18.755,18.625,18.65,12544.0
2022-04-18,18.69,18.715,18.57,18.66,39055.0
2022-04-19,18.47,18.485,18.35,18.46,66741.0
2022-04-20,18.385,18.395,18.155,18.185,41382.0
2022-04-21,18.23,18.245,17.97,18.01,30568.0
2022-04-22,18.145,18.35,18.11,18.125,28770.0
2022-04-25,17.97,17.99,17.85,17.99,46336.0
2022-04-26,17.945,17.95,17.63,17.63,16815.0
2022-04-27,17.87,18.08,17.86,17.895,57786.0
2022-04-28,18.025,18.12,17.89,18.1,20582.0
2022-04-29,18.295,18.43,18.255,18.255,19948.0
2022-05-02,18.33,18.34,18.1,18.285,24554.0
2022-05-03,18.35,18.42,18.31,18.34,18111.0
2022-05-04,18.19,18.42,18.09,18.42,25755.0
2022-05-05,18.035,18.035,17.73,17.905,75540.0
2022-05-06,17.805,17.86,17.61,17.72,40515.0
2022-05-09,17.51,17.52,17.325,17.425,37294.0
2022-05-10,17.52,17.595,17.39,17.49,11486.0
2022-05-11,17.49,17.545,17.29,17.29,12875.0
2022-05-12,17.245,17.41,17.115,17.29,26508.0
2022-05-13,17.38,17.54,17.38,17.52,58223.0
2022-05-16,17.445,17.485,17.315,17.345,51445.0
2022-05-17,17.685,17.775,17.6,17.72,26648.0
2022-05-18,17.66,17.675,17.345,17.425,32001.0
2022-05-19,17.54,17.705,17.475,17.65,30803.0
2022-05-20,17.65,17.74,17.51,17.66,50792.0
2022-05-24,17.455,17.52,17.335,17.455,21916.0
2022-05-25,17.4,17.565,17.39,17.565,29473.0
2022-05-26,17.565,17.77,17.53,17.75,47439.0
2022-05-27,17.75,17.88,17.73,17.88,32725.0
2022-05-30,18.01,18.135,17.75,18.055,46359.0
2022-05-31,18.32,18.35,18.035,18.08,41922.0
2022-06-01,18.21,18.22,17.95,18.025,26064.0
2022-06-02,18.08,18.19,17.99,18.19,10945.0
2022-06-03,18.015,18.2,17.715,17.77,469752.0
2022-06-06,17.98,18.09,17.87,17.905,11347.0
2022-06-07,17.905,17.95,17.86,17.945,21468.0
2022-06-08,17.84,18.065,17.84,17.98,8500.0
2022-06-09,17.87,17.97,17.785,17.785,40890.0
2022-06-10,17.935,18.035,17.785,17.815,19954.0
2022-06-13,17.51,17.53,17.27,17.38,30744.0
2022-06-14,17.51,17.665,17.49,17.665,63939.0
2022-06-15,17.705,17.795,17.62,17.675,23166.0
2022-06-16,17.225,17.315,17.16,17.245,51061.0
2022-06-17,17.485,17.64,17.41,17.465,9263.0
2022-06-20,17.54,17.54,17.42,17.51,13147.0
2022-06-21,17.585,17.62,17.485,17.555,37531.0
2022-06-22,17.3,17.38,17.27,17.315,14978.0
2022-06-23,17.355,17.38,17.225,17.355,13887.0
2022-06-24,17.52,17.62,17.465,17.62,13662.0
2022-06-27,17.705,17.715,17.575,17.63,22422.0
2022-06-28,17.74,17.74,17.53,17.545,10223.0
2022-06-29,17.51,17.51,17.425,17.475,11936.0
2022-06-30,17.28,17.425,17.19,17.39,8138.0
2022-07-04,17.345,17.51,17.15,17.225,30430.0
2022-07-05,17.085,17.315,16.975,17.3,34220.0
2022-07-06,17.225,17.28,17.125,17.25,11304.0
2022-07-07,17.355,17.52,17.355,17.435,25541.0
2022-07-08,17.455,17.455,17.335,17.435,18122.0
2022-07-11,17.095,17.18,16.995,17.07,16492.0
2022-07-12,17.105,17.105,16.975,17.02,4415.0
2022-07-13,16.755,16.865,16.7,16.84,9863.0
2022-07-14,16.96,17.03,16.855,16.855,16515.0
2022-07-15,16.865,16.96,16.81,16.96,7931.0
2022-07-18,17.03,17.17,16.96,16.995,6235.0
2022-07-19,17.085,17.15,17.085,17.135,9179.0
2022-07-20,17.14,17.15,17.015,17.085,46827.0
2022-07-21,17.115,17.27,17.115,17.27,18317.0
2022-07-22,17.25,17.25,17.015,17.075,4730.0
2022-07-25,17.115,17.125,17.015,17.095,25358.0
2022-07-26,17.105,17.105,16.965,17.005,7973.0
2022-07-27,17.215,17.29,17.115,17.235,6476.0
2022-07-28,17.195,17.27,17.115,17.26,14487.0
2022-07-29,17.125,17.195,16.995,17.195,18760.0
2022-08-02,16.865,17.115,16.865,17.04,18375.0
2022-08-03,17.05,17.14,16.985,17.135,5137.0
2022-08-04,17.235,17.315,17.19,17.315,8808.0
2022-08-05,17.335,17.355,17.225,17.28,21509.0
2022-08-08,17.29,17.39,17.28,17.28,48718.0
2022-08-09,17.27,17.335,17.245,17.28,12996.0
2022-08-10,17.335,17.365,17.28,17.355,24680.0
2022-08-11,17.425,17.565,17.355,17.51,61232.0
2022-08-12,17.465,17.65,17.435,17.65,20876.0
2022-08-15,17.695,17.705,17.63,17.665,7521.0
2022-08-16,17.715,17.715,17.595,17.64,61578.0
2022-08-17,17.685,17.685,17.575,17.62,59713.0
2022-08-18,17.61,17.62,17.455,17.555,19140.0
2022-08-19,17.555,17.555,17.39,17.465,18060.0
2022-08-22,17.3,17.425,17.3,17.41,15201.0
2022-08-23,17.42,17.42,17.3,17.335,40504.0
2022-08-24,17.215,17.39,17.205,17.305,15342.0
2022-08-25,17.335,17.61,17.335,17.61,7028.0
2022-08-26,17.64,17.715,17.465,17.465,39888.0
2022-08-29,17.465,17.475,17.355,17.355,17038.0
2022-08-30,17.41,17.41,17.245,17.27,14022.0
2022-08-31,17.455,17.6,17.435,17.485,12246.0
2022-09-01,17.4,17.4,17.215,17.335,17981.0
2022-09-02,17.3,17.315,17.135,17.135,17725.0
2022-09-06,17.085,17.16,16.94,16.94,40597.0
2022-09-07,17.03,17.095,16.96,17.04,17865.0
2022-09-08,16.94,16.96,16.845,16.865,40330.0
2022-09-09,17.05,17.14,17.04,17.07,14713.0
2022-09-12,17.135,17.315,17.125,17.28,9460.0
2022-09-13,17.16,17.16,16.96,16.985,17302.0
2022-09-14,17.215,17.215,17.135,17.205,26294.0
2022-09-15,17.105,17.105,16.975,16.985,30921.0
2022-09-16,17.015,17.015,16.845,16.875,25347.0
2022-09-19,16.855,16.92,16.81,16.92,5886.0
2022-09-20,17.015,17.015,16.83,16.92,8790.0
2022-09-21,16.82,16.95,16.8,16.81,4634.0
2022-09-22,16.775,16.83,16.745,16.79,35623.0
2022-09-23,16.545,16.545,16.37,16.47,35093.0
2022-09-26,16.45,16.6,16.395,16.395,54698.0
2022-09-27,16.44,16.58,16.375,16.395,6107.0
2022-09-28,16.34,16.46,16.26,16.46,9905.0
2022-09-29,16.14,16.14,15.99,16.12,19783.0
2022-09-30,16.045,16.22,16.035,16.2,12301.0
2022-10-03,16.12,16.33,16.12,16.25,9355.0
2022-10-04,16.58,16.745,16.58,16.645,15090.0
2022-10-05,16.67,16.745,16.58,16.725,66837.0
2022-10-06,16.735,16.855,16.735,16.84,4276.0
2022-10-07,16.745,16.745,16.44,16.45,4507.0
2022-10-11,16.11,16.195,16.085,16.1,8115.0
2022-10-12,16.045,16.14,16.025,16.14,13557.0
2022-10-13,15.925,16.12,15.88,16.065,13026.0
2022-10-14,16.09,16.185,15.99,16.02,20875.0
2022-10-17,16.195,16.305,16.195,16.25,149157.0
2022-10-18,16.32,16.395,16.145,16.265,23083.0
2022-10-19,16.085,16.1,15.955,16.01,33429.0
2022-10-20,16.085,16.25,15.98,15.99,45146.0
2022-10-21,15.97,16.14,15.97,16.14,12892.0
2022-10-24,15.64,15.65,15.465,15.55,87540.0
2022-10-25,15.55,15.695,15.55,15.65,17737.0
2022-10-26,15.585,15.88,15.585,15.835,27549.0
2022-10-27,15.67,15.79,15.595,15.705,71415.0
2022-10-28,15.565,15.675,15.52,15.675,47766.0
2022-10-31,15.585,15.705,15.585,15.675,33469.0
2022-11-01,15.9,16.0,15.89,15.99,41525.0
2022-11-02,16.0,16.01,15.825,15.86,10730.0
2022-11-03,15.85,16.085,15.845,16.065,46696.0
2022-11-04,16.275,16.37,16.195,16.33,51889.0
2022-11-07,16.35,16.44,16.285,16.285,68892.0
2022-11-08,16.35,16.48,16.32,16.48,28852.0
2022-11-09,16.21,16.32,16.2,16.24,44686.0
2022-11-10,16.505,16.625,16.47,16.55,25255.0
2022-11-11,16.655,17.02,16.535,17.02,73341.0
2022-11-14,16.83,16.985,16.745,16.91,60981.0
2022-11-15,17.29,17.39,17.135,17.235,27391.0
2022-11-16,17.075,17.075,16.855,16.855,98140.0
2022-11-17,16.82,17.115,16.82,17.115,62217.0
2022-11-18,17.095,17.135,16.95,17.07,43194.0
2022-11-21,16.95,16.96,16.83,16.94,74874.0
2022-11-22,16.855,16.885,16.72,16.785,36250.0
2022-11-23,16.95,16.975,16.865,16.865,44201.0
2022-11-24,16.985,17.17,16.94,17.135,62804.0
2022-11-25,17.075,17.075,16.895,17.05,23488.0
2022-11-28,17.04,17.105,16.9,16.965,31614.0
2022-11-29,17.335,17.51,17.335,17.42,127254.0
2022-11-30,17.61,17.84,17.6,17.815,44800.0
2022-12-01,17.905,17.915,17.665,17.75,33215.0
2022-12-02,17.565,17.86,17.565,17.84,18292.0
2022-12-05,17.785,17.835,17.675,17.775,37984.0
2022-12-06,17.925,18.015,17.87,17.88,44191.0
2022-12-07,17.785,17.805,17.65,17.65,47685.0
2022-12-08,17.805,17.85,17.76,17.805,35400.0
2022-12-09,17.895,17.96,17.825,17.84,57980.0
2022-12-12,17.915,17.925,17.685,17.75,30656.0
2022-12-13,17.96,18.0,17.76,17.805,20876.0
2022-12-14,17.75,17.935,17.685,17.89,58445.0
2022-12-15,17.815,17.815,17.5,17.53,22371.0
2022-12-16,17.595,17.72,17.565,17.64,45817.0
2022-12-19,17.64,17.73,17.545,17.62,26589.0
2022-12-20,17.585,17.585,17.49,17.545,64332.0
2022-12-21,17.51,17.705,17.475,17.66,59972.0
2022-12-22,17.665,17.685,17.42,17.52,54090.0
2022-12-23,17.475,17.625,17.435,17.5,87159.0
2022-12-28,17.625,17.625,17.49,17.52,72914.0
2022-12-29,17.635,17.765,17.625,17.72,7949.0
2022-12-30,17.425,17.56,17.36,17.385,16760.0
2023-01-03,17.745,17.835,17.66,17.775,56140.0
2023-01-04,17.9,18.105,17.835,18.105,20665.0
2023-01-05,17.775,18.05,17.765,18.05,37727.0
2023-01-06,18.04,18.325,18.02,18.315,29646.0
2023-01-09,18.325,18.38,18.175,18.175,77385.0
2023-01-10,18.29,18.545,18.28,18.42,36702.0
2023-01-11,18.47,18.57,18.39,18.57,32908.0
2023-01-12,18.47,18.58,18.4,18.58,82720.0
2023-01-13,18.535,18.77,18.515,18.77,54127.0
2023-01-16,18.57,18.8,18.56,18.78,48594.0
2023-01-17,18.525,18.6,18.475,18.57,34953.0
2023-01-18,18.79,18.79,18.61,18.705,23673.0
2023-01-19,18.715,18.75,18.675,18.715,30482.0
2023-01-20,18.8,18.885,18.76,18.855,59800.0
2023-01-23,18.92,19.095,18.875,19.035,31360.0
2023-01-24,18.96,19.075,18.875,19.075,12045.0
2023-01-25,18.865,19.015,18.76,19.015,24651.0
2023-01-26,19.075,19.14,18.99,19.14,19583.0
2023-01-27,19.095,19.095,18.895,19.015,33926.0
2023-01-30,18.76,18.76,18.63,18.705,38708.0
2023-01-31,18.655,18.675,18.56,18.675,29832.0
2023-02-01,18.65,18.865,18.65,18.75,36447.0
2023-02-02,18.93,18.93,18.725,18.82,31926.0
2023-02-03,18.76,18.81,18.56,18.59,40067.0
2023-02-06,18.47,18.545,18.365,18.545,50913.0
2023-02-07,18.545,18.545,18.355,18.47,23988.0
2023-02-08,18.47,18.555,18.4,18.555,30663.0
2023-02-09,18.655,18.665,18.535,18.56,13065.0
2023-02-10,18.315,18.4,18.2,18.2,49106.0
2023-02-13,18.305,18.44,18.305,18.44,11510.0
2023-02-14,18.355,18.4,18.29,18.365,32845.0
2023-02-15,18.295,18.325,18.195,18.325,26738.0
2023-02-16,18.295,18.43,18.24,18.38,33467.0
2023-02-17,18.28,18.28,18.165,18.28,47646.0
2023-02-21,18.115,18.2,18.08,18.125,18462.0
2023-02-22,18.08,18.115,17.995,18.005,59626.0
2023-02-23,18.21,18.22,17.955,18.09,20995.0
2023-02-24,17.85,17.86,17.69,17.765,25290.0
2023-02-27,17.935,17.935,17.795,17.835,20787.0
2023-02-28,17.795,17.84,17.67,17.84,49502.0
2023-03-01,18.23,18.25,18.07,18.105,19870.0
2023-03-02,18.015,18.165,18.005,18.115,21359.0
2023-03-03,18.165,18.355,18.155,18.345,24816.0
2023-03-06,18.335,18.365,18.24,18.26,19939.0
2023-03-07,18.22,18.325,18.175,18.2,27741.0
2023-03-08,18.325,18.375,18.195,18.325,21145.0
2023-03-09,18.105,18.105,17.9,17.935,59221.0
2023-03-10,17.835,17.975,17.835,17.86,21423.0
2023-03-13,17.72,17.805,17.645,17.68,22451.0
2023-03-14,17.71,17.71,17.575,17.625,32772.0
2023-03-15,17.37,17.465,17.33,17.385,18521.0
2023-03-16,17.54,17.765,17.465,17.745,11772.0
2023-03-17,17.72,17.72,17.53,17.575,14757.0
2023-03-20,17.5,17.625,17.475,17.585,18766.0
2023-03-21,17.71,17.755,17.615,17.755,18315.0
2023-03-22,17.925,18.005,17.87,17.87,28830.0
2023-03-23,18.09,18.175,17.985,18.08,10032.0
2023-03-24,18.005,18.135,18.005,18.05,17802.0
2023-03-27,17.89,18.005,17.815,17.91,41065.0
2023-03-28,17.935,18.07,17.935,18.07,8020.0
2023-03-29,18.05,18.06,17.965,18.04,16726.0
2023-03-30,18.145,18.25,18.125,18.24,11393.0
2023-03-31,18.27,18.27,18.1,18.1,18699.0
2023-04-03,18.145,18.145,18.04,18.105,14041.0
2023-04-04,18.07,18.115,17.995,18.115,31685.0
2023-04-05,18.08,18.09,17.89,18.03,26134.0
2023-04-06,17.92,18.115,17.91,18.105,10065.0
2023-04-10,18.07,18.145,18.05,18.135,13648.0
2023-04-11,18.22,18.335,18.21,18.21,42210.0
2023-04-12,18.23,18.25,17.985,18.015,16225.0
2023-04-13,18.155,18.23,18.105,18.165,8474.0
2023-04-14,18.08,18.08,17.945,18.06,18140.0
2023-04-17,18.195,18.21,18.145,18.155,15741.0
2023-04-18,18.195,18.26,18.115,18.195,20481.0
2023-04-19,17.975,18.06,17.955,18.05,7833.0
2023-04-20,18.06,18.115,17.985,18.115,12113.0
2023-04-21,17.955,17.965,17.86,17.965,12823.0
2023-04-24,17.87,18.005,17.86,17.91,19009.0
2023-04-25,17.71,17.775,17.66,17.72,20248.0
2023-04-26,17.92,17.955,17.795,17.795,14994.0
2023-04-27,17.91,18.02,17.835,18.02,7344.0
2023-04-28,18.03,18.135,17.965,18.05,24351.0
2023-05-01,18.005,18.05,17.88,17.975,11552.0
2023-05-02,18.005,18.005,17.825,17.88,10424.0
2023-05-03,17.9,17.955,17.835,17.86,12475.0
2023-05-04,17.955,17.985,17.88,17.9,10483.0
2023-05-05,17.9,17.955,17.805,17.955,42627.0
2023-05-08,17.92,17.925,17.805,17.91,11620.0
2023-05-09,17.785,17.835,17.765,17.795,13178.0
2023-05-10,17.765,17.84,17.7,17.84,12935.0
2023-05-11,17.68,17.825,17.68,17.755,90132.0
2023-05-12,17.7,17.765,17.7,17.765,12551.0
2023-05-15,17.91,18.005,17.91,17.925,28318.0
2023-05-16,17.755,17.86,17.755,17.84,49304.0
2023-05-17,17.775,17.92,17.775,17.825,31773.0
2023-05-18,17.795,17.945,17.795,17.85,6064.0
2023-05-19,17.86,17.935,17.86,17.9,9094.0
2023-05-23,17.825,17.935,17.755,17.785,20160.0
2023-05-24,17.775,17.92,17.775,17.785,12986.0
2023-05-25,17.86,17.89,17.765,17.785,29114.0
2023-05-26,17.925,18.105,17.91,18.1,28220.0
2023-05-29,18.02,18.185,17.92,17.92,15186.0
2023-05-30,17.92,17.975,17.815,17.87,37366.0
2023-05-31,17.765,17.765,17.5,17.71,38619.0
2023-06-01,17.72,17.84,17.68,17.785,14556.0
2023-06-02,17.995,18.1,17.92,18.015,14418.0
2023-06-05,18.06,18.09,17.975,18.05,25443.0
2023-06-06,17.945,18.185,17.945,18.155,13026.0
2023-06-07,18.165,18.175,18.015,18.02,14172.0
2023-06-08,18.08,18.175,18.08,18.175,6295.0
2023-06-09,18.165,18.25,18.165,18.175,10567.0
2023-06-12,18.21,18.295,18.185,18.24,18503.0
2023-06-13,18.315,18.42,18.305,18.365,10548.0
2023-06-14,18.375,18.57,18.375,18.57,43816.0
2023-06-15,18.56,18.57,18.44,18.505,18694.0
2023-06-16,18.495,18.61,18.38,18.41,20794.0
2023-06-19,18.38,18.475,18.345,18.43,20278.0
2023-06-20,18.21,18.25,18.09,18.135,45899.0
2023-06-21,18.05,18.135,17.945,18.02,22824.0
2023-06-22,17.87,17.955,17.86,17.91,20895.0
2023-06-23,17.69,17.835,17.67,17.67,18079.0
2023-06-26,17.71,17.835,17.7,17.755,8477.0
2023-06-27,17.86,17.91,17.835,17.91,6717.0
2023-06-28,17.85,17.92,17.85,17.88,32756.0
2023-06-29,17.84,17.85,17.755,17.765,11691.0
2023-06-30,17.91,17.985,17.87,17.975,38624.0
2023-07-04,18.145,18.22,18.005,18.06,23199.0
2023-07-05,18.04,18.115,18.03,18.04,92450.0
2023-07-06,17.88,17.9,17.795,17.87,29225.0
2023-07-07,17.89,18.05,17.89,17.89,22880.0
2023-07-10,17.85,17.925,17.805,17.87,41416.0
2023-07-11,17.935,18.04,17.925,18.04,19909.0
2023-07-12,18.22,18.38,18.21,18.325,20907.0
2023-07-13,18.355,18.45,18.335,18.4,15115.0
2023-07-14,18.41,18.495,18.375,18.495,26246.0
2023-07-17,18.355,18.505,18.355,18.505,21249.0
2023-07-18,18.45,18.535,18.295,18.305,30650.0
2023-07-19,18.365,18.41,18.295,18.305,16840.0
2023-07-20,18.24,18.27,18.165,18.165,10576.0
2023-07-21,18.24,18.365,18.24,18.29,7079.0
2023-07-24,18.22,18.485,18.22,18.43,13775.0
2023-07-25,18.57,18.65,18.525,18.56,31619.0
2023-07-26,18.61,18.77,18.525,18.725,29080.0
2023-07-27,18.75,18.76,18.475,18.475,38099.0
2023-07-28,18.855,19.065,18.855,19.055,40640.0
2023-07-31,18.865,18.93,18.855,18.855,26701.0
2023-08-01,18.835,18.93,18.83,18.855,28930.0
2023-08-02,18.63,18.655,18.495,18.515,19555.0
2023-08-03,18.535,18.665,18.535,18.535,8437.0
2023-08-04,18.59,18.695,18.545,18.61,71786.0
2023-08-08,18.42,18.475,18.325,18.325,20060.0
2023-08-09,18.47,18.58,18.43,18.43,19406.0
2023-08-10,18.63,18.64,18.47,18.525,6877.0
2023-08-11,18.38,18.38,18.22,18.28,13997.0
2023-08-14,18.195,18.23,18.125,18.165,26392.0
2023-08-15,18.165,18.165,18.02,18.115,19213.0
2023-08-16,18.005,18.1,17.92,17.92,12020.0
2023-08-17,18.1,18.145,18.015,18.02,47148.0
2023-08-18,17.835,17.9,17.775,17.85,166630.0
2023-08-21,17.815,17.925,17.785,17.9,15281.0
2023-08-22,17.87,17.92,17.84,17.84,13832.0
2023-08-23,18.03,18.2,18.03,18.165,16842.0
2023-08-24,18.2,18.2,18.05,18.05,34735.0
2023-08-25,18.09,18.2,18.09,18.145,11601.0
2023-08-28,18.22,18.355,18.21,18.335,13649.0
2023-08-29,18.365,18.525,18.355,18.515,27113.0
2023-08-30,18.44,18.45,18.375,18.38,10520.0
2023-08-31,18.27,18.315,18.185,18.185,7494.0
2023-09-01,18.485,18.56,18.45,18.535,8542.0
2023-09-05,18.46,18.46,18.345,18.4,2618.0
2023-09-06,18.365,18.47,18.325,18.325,27468.0
2023-09-07,18.115,18.24,18.115,18.185,10645.0
2023-09-08,18.155,18.27,18.145,18.185,10923.0
2023-09-11,18.25,18.345,18.25,18.305,10092.0
2023-09-12,18.175,18.27,18.145,18.27,49714.0
2023-09-13,18.23,18.26,18.155,18.175,8757.0
2023-09-14,18.22,18.315,18.21,18.23,19270.0
2023-09-15,18.25,18.335,18.175,18.185,22253.0
2023-09-18,18.165,18.185,18.1,18.165,15436.0
2023-09-19,18.015,18.02,17.91,17.935,15644.0
2023-09-20,17.975,18.06,17.925,17.925,13439.0
2023-09-21,17.74,17.74,17.595,17.595,41852.0
2023-09-22,17.87,17.945,17.835,17.86,3626.0
2023-09-25,17.74,17.755,17.71,17.73,5769.0
2023-09-26,17.55,17.625,17.51,17.605,25441.0
2023-09-27,17.635,17.635,17.5,17.56,6922.0
2023-09-28,17.5,17.625,17.5,17.585,16412.0
2023-09-29,17.615,17.765,17.605,17.68,3759.0
2023-10-02,17.835,17.835,17.72,17.74,12728.0
2023-10-03,17.595,17.71,17.575,17.575,22464.0
2023-10-04,17.565,17.615,17.56,17.56,12131.0
2023-10-05,17.625,17.625,17.51,17.625,9226.0
2023-10-06,17.475,17.795,17.475,17.785,16492.0
2023-10-10,17.755,17.85,17.71,17.815,44429.0
2023-10-11,17.85,18.015,17.85,17.955,54692.0
2023-10-12,17.965,18.04,17.825,17.86,30518.0
2023-10-13,17.87,17.955,17.745,17.755,21889.0
2023-10-16,17.815,17.9,17.74,17.86,73257.0
2023-10-17,17.86,17.91,17.765,17.84,22191.0
2023-10-18,17.615,17.74,17.605,17.66,18486.0
2023-10-19,17.71,17.71,17.56,17.56,30354.0
2023-10-20,17.37,17.435,17.32,17.36,17120.0
2023-10-23,17.19,17.34,17.19,17.3,35979.0
2023-10-24,17.34,17.625,17.34,17.615,30437.0
2023-10-25,17.37,17.5,17.37,17.465,30149.0
2023-10-26,17.285,17.435,17.275,17.37,24883.0
2023-10-27,17.53,17.53,17.38,17.415,18398.0
2023-10-30,17.775,17.795,17.51,17.52,13779.0
2023-10-31,17.405,17.51,17.37,17.425,13454.0
2023-11-01,17.425,17.69,17.425,17.69,21476.0
2023-11-02,17.86,17.88,17.745,17.765,27814.0
2023-11-03,17.945,18.115,17.935,18.07,43561.0
2023-11-06,18.29,18.29,18.125,18.175,29070.0
2023-11-07,18.105,18.28,18.105,18.195,34133.0
2023-11-08,18.09,18.23,18.09,18.155,12440.0
2023-11-09,18.09,18.24,18.005,18.005,9017.0
2023-11-10,18.015,18.175,17.995,18.175,13572.0
2023-11-13,18.04,18.195,18.03,18.08,15709.0
2023-11-14,18.29,18.495,18.28,18.495,15637.0
2023-11-15,18.525,18.6,18.46,18.545,53721.0
2023-11-16,18.505,18.57,18.43,18.485,14927.0
2023-11-17,18.475,18.555,18.43,18.43,15666.0
2023-11-20,18.525,18.75,18.515,18.695,18984.0
2023-11-21,18.62,18.685,18.555,18.56,19479.0
2023-11-22,18.58,18.695,18.535,18.535,10804.0
2023-11-23,18.505,18.685,18.505,18.56,40916.0
2023-11-24,18.4,18.555,18.39,18.39,127131.0
2023-11-27,18.355,18.44,18.345,18.41,25861.0
2023-11-28,18.355,18.485,18.345,18.485,20643.0
2023-11-29,18.375,18.47,18.355,18.38,17646.0
2023-11-30,18.42,18.505,18.325,18.44,23012.0
2023-12-01,18.2,18.42,18.195,18.41,21146.0
2023-12-04,18.22,18.325,18.185,18.25,23944.0
2023-12-05,18.175,18.22,18.105,18.175,32691.0
2023-12-06,18.27,18.335,18.175,18.175,55181.0
2023-12-07,18.195,18.29,18.175,18.26,28682.0
2023-12-08,18.21,18.22,18.1,18.155,21600.0
2023-12-11,18.115,18.29,18.115,18.165,43631.0
2023-12-12,18.28,18.335,18.21,18.28,24436.0
2023-12-13,18.135,18.38,18.105,18.38,33874.0
2023-12-14,18.41,18.475,18.335,18.41,29367.0
2023-12-15,18.46,18.46,18.29,18.335,90140.0
2023-12-18,18.335,18.46,18.24,18.24,107638.0
2023-12-19,18.38,18.515,18.38,18.46,44092.0
2023-12-20,18.365,18.365,18.155,18.175,23197.0
2023-12-21,18.335,18.44,18.335,18.42,59111.0
2023-12-22,18.2,18.31,18.165,18.2,59730.0
2023-12-27,18.24,18.425,18.23,18.39,93053.0
2023-12-28,18.485,18.65,18.485,18.61,13479.0
2023-12-29,18.67,18.72,18.6,18.67,12539.0
2024-01-02,18.66,18.66,18.535,18.59,25714.0
2024-01-03,18.525,18.585,18.475,18.555,54867.0
2024-01-04,18.565,18.565,18.445,18.455,22594.0
2024-01-05,18.435,18.575,18.435,18.515,22195.0
2024-01-08,18.405,18.535,18.37,18.515,9013.0
2024-01-09,18.32,18.34,18.26,18.31,29623.0
2024-01-10,18.27,18.35,18.23,18.25,36769.0
2024-01-11,18.29,18.405,18.29,18.39,24098.0
2024-01-12,18.475,18.495,18.435,18.455,15258.0
2024-01-15,18.535,18.535,18.33,18.38,17335.0
2024-01-16,18.24,18.25,18.105,18.185,41929.0
2024-01-17,17.9,17.96,17.85,17.92,45591.0
2024-01-18,17.97,18.065,17.95,18.045,38866.0
2024-01-19,18.025,18.145,17.95,18.145,36645.0
2024-01-22,17.97,18.065,17.93,18.065,19432.0
2024-01-23,17.97,18.175,17.96,18.155,37492.0
2024-01-24,18.36,18.475,18.33,18.475,110965.0
2024-01-25,18.435,18.445,18.32,18.405,178210.0
2024-01-26,18.39,18.395,18.34,18.38,18079.0
2024-01-29,18.415,18.415,18.24,18.31,31743.0
2024-01-30,18.19,18.2,18.125,18.185,55166.0
2024-01-31,18.165,18.165,18.055,18.135,25426.0
2024-02-01,18.105,18.21,18.095,18.185,21002.0
2024-02-02,18.105,18.28,18.085,18.27,27255.0
2024-02-05,18.22,18.455,18.22,18.34,63803.0
2024-02-06,18.555,18.73,18.555,18.73,25838.0
2024-02-07,18.71,18.74,18.565,18.74,33534.0
2024-02-08,18.545,18.68,18.535,18.575,17988.0
2024-02-09,18.545,18.71,18.505,18.64,16791.0
2024-02-12,18.68,18.865,18.64,18.76,23219.0
2024-02-13,18.62,18.63,18.465,18.585,28085.0
2024-02-14,18.76,18.915,18.75,18.915,18131.0
2024-02-15,18.795,18.805,18.71,18.75,26224.0
2024-02-16,18.835,18.975,18.815,18.975,37370.0
2024-02-20,18.945,19.04,18.935,19.02,35478.0
2024-02-21,19.02,19.03,18.915,19.02,14035.0
2024-02-22,19.11,19.215,19.1,19.18,20829.0
2024-02-23,19.12,19.235,19.11,19.235,33758.0
2024-02-26,19.1,19.16,19.07,19.13,17038.0
2024-02-27,19.07,19.205,19.07,19.15,19425.0
2024-02-28,19.14,19.15,18.975,18.975,24854.0
2024-02-29,19.02,19.11,19.01,19.06,61168.0
2024-03-01,19.365,19.375,19.18,19.315,28759.0
2024-03-04,19.235,19.345,19.17,19.275,35170.0
2024-03-05,19.265,19.275,19.05,19.05,35240.0
2024-03-06,19.265,19.345,19.215,19.275,26908.0
2024-03-07,19.285,19.295,19.195,19.195,11319.0
2024-03-08,19.275,19.355,19.235,19.305,17608.0
2024-03-11,19.385,19.41,19.325,19.355,28851.0
2024-03-12,19.42,19.595,19.42,19.595,20724.0
2024-03-13,19.625,19.635,19.46,19.51,20526.0
2024-03-14,19.44,19.5,19.43,19.48,31959.0
2024-03-15,19.47,19.48,19.39,19.41,12839.0
2024-03-18,19.41,19.46,19.345,19.375,26550.0
2024-03-19,19.385,19.43,19.295,19.375,14032.0
2024-03-20,19.47,19.47,19.345,19.41,38536.0
2024-03-21,19.51,19.58,19.49,19.58,37789.0
2024-03-22,19.51,19.56,19.46,19.54,42877.0
2024-03-25,19.41,19.54,19.4,19.47,30967.0
2024-03-26,19.54,19.54,19.47,19.5,14779.0
2024-03-27,19.58,19.58,19.46,19.51,14414.0
2024-03-28,19.47,19.595,19.46,19.58,23425.0
2024-04-01,19.58,19.725,19.56,19.615,31554.0
2024-04-02,19.56,19.705,19.55,19.685,10644.0
2024-04-03,19.655,19.695,19.57,19.625,18875.0
2024-04-04,19.83,19.85,19.595,19.605,35189.0
2024-04-05,19.57,19.725,19.57,19.685,23270.0
2024-04-08,19.81,19.85,19.745,19.755,21801.0
2024-04-09,19.82,19.91,19.82,19.91,25273.0
2024-04-10,19.81,19.82,19.695,19.78,9902.0
2024-04-11,19.98,20.045,19.93,19.94,23283.0
2024-04-12,19.725,19.84,19.585,19.645,32752.0
2024-04-15,19.85,19.86,19.51,19.52,19713.0
2024-04-16,19.41,19.42,19.245,19.245,14914.0
2024-04-17,19.305,19.42,19.185,19.185,68037.0
2024-04-18,19.215,19.4,19.215,19.335,19163.0
2024-04-19,19.245,19.295,19.205,19.265,20129.0
2024-04-22,19.195,19.345,19.15,19.345,33844.0
2024-04-23,19.225,19.42,19.215,19.41,11102.0
2024-04-24,19.5,19.52,19.45,19.48,11150.0
2024-04-25,19.355,19.605,19.355,19.58,47970.0
2024-04-26,19.605,19.775,19.605,19.725,40471.0
2024-04-29,19.755,19.97,19.755,19.97,59754.0
2024-04-30,19.83,19.89,19.78,19.79,29274.0
2024-05-01,19.755,19.94,19.745,19.8,36814.0
2024-05-02,19.88,20.18,19.85,20.105,61275.0
2024-05-03,20.21,20.38,20.145,20.36,11750.0
2024-05-06,20.27,20.31,20.175,20.31,41289.0
2024-05-07,20.085,20.33,20.075,20.32,12127.0
2024-05-08,20.28,20.38,20.25,20.38,37667.0
2024-05-09,20.36,20.37,20.25,20.37,16373.0
2024-05-10,20.38,20.385,20.29,20.33,20584.0
2024-05-13,20.35,20.525,20.35,20.475,25645.0
2024-05-14,20.495,20.565,20.425,20.565,12388.0
2024-05-15,20.58,20.73,20.58,20.73,20018.0
2024-05-16,20.69,20.76,20.61,20.75,27364.0
2024-05-17,20.74,20.875,20.74,20.875,28730.0
2024-05-21,20.76,20.76,20.64,20.64,30213.0
2024-05-22,20.63,20.76,20.63,20.65,28836.0
2024-05-23,20.77,20.77,20.58,20.58,50990.0
2024-05-24,20.58,20.62,20.545,20.61,40353.0
2024-05-27,20.63,20.65,20.555,20.565,14047.0
2024-05-28,20.62,20.63,20.445,20.465,26252.0
2024-05-29,20.395,20.415,20.28,20.34,24440.0
2024-05-30,20.18,20.26,20.125,20.19,6936.0
2024-05-31,19.96,19.96,19.79,19.96,184472.0
2024-06-03,20.075,20.22,20.045,20.115,32724.0
2024-06-04,19.85,19.985,19.83,19.96,29379.0
2024-06-05,20.21,20.31,20.065,20.31,22436.0
2024-06-06,20.32,20.415,20.32,20.395,11706.0
2024-06-07,20.385,20.395,20.21,20.28,11805.0
2024-06-10,20.34,20.525,20.33,20.525,44960.0
2024-06-11,20.35,20.415,20.31,20.405,15259.0
2024-06-12,20.59,20.6,20.445,20.515,36996.0
2024-06-13,20.445,20.505,20.425,20.435,33969.0
2024-06-14,20.495,20.525,20.435,20.505,16970.0
2024-06-17,20.535,20.66,20.525,20.61,27838.0
2024-06-18,20.67,20.785,20.66,20.72,28773.0
2024-06-19,20.7,20.935,20.68,20.925,97948.0
2024-06-20,20.885,20.915,20.65,20.73,29974.0
2024-06-21,20.68,20.72,20.575,20.58,37017.0
2024-06-24,20.72,20.72,20.565,20.61,33761.0
2024-06-25,20.535,20.58,20.465,20.58,15571.0
2024-06-26,20.565,20.58,20.495,20.505,24563.0
2024-06-27,20.63,20.66,20.515,20.58,15381.0
2024-06-28,20.62,20.68,20.525,20.525,14586.0
2024-07-02,20.6,20.69,20.58,20.66,19597.0
2024-07-03,20.7,20.895,20.7,20.76,18480.0
2024-07-04,20.77,20.895,20.75,20.895,23435.0
2024-07-05,20.895,20.975,20.825,20.965,54369.0
2024-07-08,21.06,21.17,20.975,21.03,41494.0
2024-07-09,20.99,21.12,20.98,21.1,12952.0
2024-07-10,21.11,21.205,21.09,21.195,14082.0
2024-07-11,21.305,21.41,21.265,21.275,20984.0
2024-07-12,21.43,21.46,21.39,21.42,25106.0
2024-07-15,21.325,21.335,21.215,21.215,4941.0
2024-07-16,21.365,21.39,21.255,21.305,51879.0
2024-07-17,21.12,21.12,21.01,21.06,10770.0
2024-07-18,21.02,21.1,20.875,20.915,35084.0
2024-07-19,20.915,20.935,20.68,20.69,30880.0
2024-07-22,20.865,20.965,20.855,20.905,22314.0
2024-07-23,20.865,20.875,20.76,20.795,12544.0
2024-07-24,20.76,20.76,20.58,20.59,23293.0
2024-07-25,20.545,20.63,20.445,20.535,19868.0
2024-07-26,20.65,20.75,20.63,20.74,13346.0
2024-07-29,20.64,20.75,20.63,20.72,25328.0
2024-07-30,20.73,20.73,20.59,20.62,18398.0
2024-07-31,20.975,21.03,20.945,21.03,9132.0
2024-08-01,20.915,20.935,20.65,20.76,39616.0
2024-08-02,20.385,20.485,20.32,20.425,22977.0
2024-08-06,19.725,20.385,19.675,19.87,37032.0
2024-08-07,20.155,20.21,19.86,19.9,7703.0
2024-08-08,20.165,20.395,20.155,20.31,24898.0
2024-08-09,20.415,20.485,20.34,20.485,13402.0
2024-08-12,20.535,20.6,20.435,20.515,11283.0
2024-08-13,20.6,20.74,20.6,20.67,13489.0
2024-08-14,20.71,20.74,20.555,20.6,4592.0
2024-08-15,20.69,20.895,20.69,20.805,20886.0
2024-08-16,20.925,21.05,20.925,21.0,10499.0
2024-08-19,21.13,21.17,21.03,21.14,21031.0
2024-08-20,21.13,21.13,20.975,20.99,28423.0
2024-08-21,20.99,21.06,20.925,21.04,36022.0
2024-08-22,20.98,21.01,20.77,20.805,14744.0
2024-08-23,20.945,21.05,20.905,20.935,149306.0
2024-08-26,20.775,20.785,20.63,20.71,55259.0
2024-08-27,20.775,20.775,20.73,20.77,11589.0
2024-08-28,20.64,20.72,20.575,20.64,12758.0
2024-08-29,20.71,20.73,20.58,20.66,19204.0
2024-08-30,20.66,20.73,20.65,20.71,9550.0
2024-09-03,20.59,20.7,20.445,20.465,32928.0
2024-09-04,20.34,20.465,20.34,20.38,13321.0
2024-09-05,20.26,20.395,20.24,20.38,76595.0
2024-09-06,20.31,20.385,20.075,20.105,9071.0
2024-09-09,20.22,20.31,20.21,20.27,16802.0
2024-09-10,20.23,20.25,20.075,20.23,17544.0
2024-09-11,20.23,20.37,20.075,20.36,12729.0
2024-09-12,20.36,20.515,20.34,20.515,41389.0
2024-09-13,20.565,20.61,20.535,20.58,34712.0
2024-09-16,20.66,20.67,20.545,20.65,24298.0
2024-09-17,20.7,20.76,20.64,20.73,6612.0
2024-09-18,20.805,20.855,20.61,20.7,11975.0
2024-09-19,20.975,21.01,20.915,20.955,7721.0
2024-09-20,21.05,21.05,20.915,20.99,11503.0
2024-09-23,21.06,21.11,20.99,21.07,19273.0
2024-09-24,21.355,21.655,21.355,21.645,44168.0
2024-09-25,21.345,21.47,21.225,21.44,160534.0
2024-09-26,22.155,22.24,22.015,22.2,26224.0
2024-09-27,22.055,22.25,21.97,22.19,106093.0
2024-09-30,21.89,22.31,21.82,21.84,25538.0
2024-10-01,21.985,22.115,21.8,21.97,44925.0
2024-10-02,22.28,22.485,21.79,22.485,49446.0
2024-10-03,22.095,22.27,22.095,22.26,20915.0
2024-10-04,22.515,22.515,22.395,22.505,19631.0
2024-10-07,22.6,22.805,22.59,22.795,22851.0
2024-10-08,22.155,22.27,22.045,22.055,35758.0
2024-10-09,21.995,22.24,21.95,22.2,16741.0
2024-10-10,22.22,22.34,22.145,22.29,14808.0
2024-10-11,22.17,22.465,22.165,22.465,25999.0
2024-10-15,22.25,22.26,21.87,21.91,21460.0
2024-10-16,22.145,22.17,22.035,22.035,17043.0
2024-10-17,22.105,22.135,21.995,22.125,12709.0
2024-10-18,22.28,22.32,22.155,22.23,53584.0
2024-10-21,22.145,22.24,22.095,22.24,21983.0
2024-10-22,21.995,22.19,21.985,22.17,19586.0
2024-10-23,22.165,22.165,21.975,22.075,21567.0
2024-10-24,22.035,22.045,21.92,22.005,30624.0
2024-10-25,22.105,22.145,22.025,22.095,17752.0
2024-10-28,22.145,22.23,22.125,22.18,47509.0
2024-10-29,22.21,22.23,22.135,22.165,22392.0
2024-10-30,22.005,22.025,21.93,21.93,22328.0
2024-10-31,21.89,21.9,21.675,21.85,23417.0
2024-11-01,21.9,21.92,21.8,21.86,23278.0
2024-11-04,21.95,22.065,21.9,21.95,24437.0
2024-11-05,22.055,22.145,22.025,22.125,28012.0
2024-11-06,21.93,22.065,21.8,22.015,31527.0
2024-11-07,22.34,22.555,22.34,22.555,30369.0
2024-11-08,22.045,22.075,21.93,22.025,77088.0
2024-11-11,21.97,22.025,21.78,21.84,29075.0
2024-11-12,21.625,21.655,21.44,21.575,56290.0
2024-11-13,21.575,21.585,21.365,21.45,14956.0
2024-11-14,21.335,21.47,21.325,21.42,29936.0
2024-11-15,21.38,21.45,21.355,21.42,25083.0
2024-11-18,21.46,21.5,21.39,21.5,48417.0
2024-11-19,21.46,21.47,21.345,21.42,27709.0
2024-11-20,21.49,21.5,21.365,21.47,11339.0
2024-11-21,21.375,21.41,21.285,21.41,16537.0
2024-11-22,21.285,21.365,21.245,21.345,21647.0
2024-11-25,21.49,21.5,21.355,21.4,17125.0
2024-11-26,21.51,21.585,21.4,21.46,21159.0
2024-11-27,21.46,21.56,21.345,21.41,26636.0
2024-11-28,21.39,21.49,21.285,21.49,10272.0
2024-11-29,21.13,21.51,21.12,21.51,68167.0
2024-12-02,21.305,21.48,21.285,21.48,40057.0
2024-12-03,21.42,21.585,21.325,21.585,16364.0
2024-12-04,21.595,21.715,21.57,21.685,34642.0
2024-12-05,21.755,21.85,21.665,21.8,35531.0
2024-12-06,21.9,21.94,21.85,21.89,22315.0
2024-12-09,22.18,22.485,22.18,22.385,31263.0
2024-12-10,22.085,22.095,21.89,21.97,78258.0
2024-12-11,22.075,22.105,21.86,22.085,65590.0
2024-12-12,22.015,22.055,21.95,22.035,93237.0
2024-12-13,22.075,22.155,22.055,22.135,159487.0
2024-12-16,21.96,22.065,21.96,21.97,27940.0
2024-12-17,21.81,22.085,21.81,22.055,59749.0
2024-12-18,21.95,22.015,21.655,21.685,34628.0
2024-12-19,21.81,21.88,21.77,21.79,17091.0
2024-12-20,21.585,21.86,21.585,21.8,38482.0
2024-12-23,21.86,21.89,21.755,21.87,56090.0
2024-12-24,21.765,21.995,21.755,21.995,18067.0
2024-12-27,21.78,21.93,21.73,21.87,49571.0
2024-12-30,21.65,21.66,21.55,21.57,40178.0
2024-12-31,21.57,21.59,21.49,21.51,41768.0
2025-01-02,21.56,21.59,21.41,21.49,26423.0
2025-01-03,21.62,21.74,21.58,21.74,30035.0
2025-01-06,21.75,21.85,21.6,21.65,63028.0
2025-01-07,21.64,21.66,21.46,21.56,55584.0
2025-01-08,21.26,21.53,21.25,21.47,39071.0
2025-01-09,21.5,21.5,21.25,21.4,89828.0
2025-01-10,21.11,21.24,21.01,21.1,80242.0
2025-01-13,20.92,21.06,20.84,21.03,28272.0
2025-01-14,21.18,21.22,21.03,21.12,31057.0
2025-01-15,21.11,21.4,21.1,21.4,60717.0
2025-01-16,21.38,21.38,21.28,21.36,61205.0
2025-01-17,21.36,21.73,21.35,21.69,55143.0
2025-01-20,21.68,21.99,21.47,21.98,37269.0
2025-01-21,21.73,21.85,21.58,21.73,44388.0
2025-01-22,21.63,21.72,21.58,21.7,34818.0
2025-01-23,21.69,21.8,21.62,21.8,29132.0
2025-01-24,21.81,21.87,21.68,21.87,36599.0
2025-01-27,21.44,21.54,21.4,21.52,39005.0
2025-01-28,21.46,21.75,21.45,21.75,18962.0
2025-01-29,21.95,21.96,21.77,21.79,22587.0
2025-01-30,21.94,22.42,21.88,22.34,46128.0
2025-01-31,22.24,22.24,22.0,22.08,45614.0
2025-02-03,21.93,22.06,21.75,21.92,68797.0
2025-02-04,21.78,21.99,21.74,21.93,59717.0
2025-02-05,21.61,21.85,21.61,21.82,50212.0
2025-02-06,21.88,21.93,21.82,21.93,39845.0
2025-02-07,22.05,22.1,21.85,21.87,61146.0
2025-02-10,22.06,22.21,22.06,22.21,55161.0
2025-02-11,21.97,22.06,21.94,22.0,58623.0
2025-02-12,22.06,22.2,21.98,22.16,44518.0
2025-02-13,21.94,22.18,21.93,22.15,42900.0
2025-02-14,22.2,22.26,22.14,22.26,50298.0
2025-02-18,22.36,22.45,22.3,22.42,62983.0
2025-02-19,22.33,22.49,22.33,22.48,50575.0
2025-02-20,22.5,22.67,22.5,22.61,61297.0
2025-02-21,22.65,22.65,22.4,22.57,63742.0
2025-02-24,22.53,22.53,22.23,22.32,56735.0
2025-02-25,22.41,22.43,22.25,22.42,75533.0
2025-02-26,22.54,22.75,22.54,22.63,80542.0
2025-02-27,22.57,22.62,22.39,22.4,46911.0
2025-02-28,22.0,22.15,21.9,22.1,66440.0
2025-03-03,22.15,22.17,21.94,22.0,91720.0
2025-03-04,21.99,22.32,21.91,22.16,62355.0
2025-03-05,22.22,22.54,22.19,22.53,71504.0
2025-03-06,22.36,22.52,22.29,22.37,67529.0
2025-03-07,22.5,22.59,22.41,22.59,87649.0
2025-03-10,22.34,22.39,22.1,22.39,54552.0
2025-03-11,22.26,22.41,22.26,22.35,94575.0
2025-03-12,22.41,22.42,22.25,22.34,47656.0
2025-03-13,22.03,22.33,22.02,22.32,52214.0
2025-03-14,22.4,22.63,22.39,22.63,46099.0
2025-03-17,22.57,22.88,22.54,22.86,57152.0
2025-03-18,22.76,22.8,22.6,22.75,68942.0
2025-03-19,22.9,22.92,22.75,22.88,51198.0
2025-03-20,22.72,22.72,22.58,22.63,18972.0
2025-03-21,22.59,22.69,22.56,22.68,24439.0
2025-03-24,22.66,22.73,22.6,22.68,34484.0
2025-03-25,22.66,22.67,22.53,22.54,46925.0
2025-03-26,22.54,22.54,22.34,22.4,39140.0
2025-03-27,22.41,22.67,22.4,22.62,83829.0
2025-03-28,22.42,22.42,22.12,22.2,29156.0
2025-03-31,22.08,22.32,22.0,22.31,44715.0
2025-04-01,22.22,22.25,22.1,22.21,26624.0
2025-04-02,22.23,22.34,22.08,22.31,27890.0
2025-04-03,21.48,21.54,21.28,21.45,33327.0
2025-04-04,20.6,20.86,20.3,20.56,96727.0
2025-04-07,19.77,20.31,19.58,19.91,108424.0
2025-04-08,20.36,20.37,19.54,19.77,80381.0
2025-04-09,19.42,20.74,19.41,20.74,136338.0
2025-04-10,20.3,20.44,19.88,20.3,81115.0
2025-04-11,20.28,20.9,20.07,20.83,131792.0
2025-04-14,20.66,21.34,20.56,20.71,121068.0
2025-04-15,20.75,20.95,20.7,20.85,40481.0
2025-04-16,20.63,20.67,20.36,20.53,78975.0
2025-04-17,20.67,20.74,20.58,20.59,44610.0
2025-04-21,20.67,20.67,20.42,20.58,19540.0
2025-04-22,20.83,20.98,20.8,20.89,32969.0
2025-04-23,21.28,21.39,21.21,21.27,20728.0
2025-04-24,21.28,21.51,21.28,21.48,19154.0
2025-04-25,21.23,21.4,21.17,21.38,32885.0
2025-04-28,21.39,21.42,21.28,21.4,23070.0
2025-04-29,21.41,21.53,21.36,21.5,12977.0
2025-04-30,21.44,21.5,21.35,21.46,57409.0
2025-05-01,21.58,21.66,21.48,21.56,43166.0
2025-05-02,22.12,22.34,22.03,22.3,86079.0
2025-05-05,22.3,22.36,22.21,22.31,32204.0
2025-05-06,22.02,22.14,21.95,22.09,46319.0
2025-05-07,21.97,22.24,21.83,21.95,37814.0
2025-05-08,22.11,22.18,22.0,22.1,39616.0
2025-05-09,22.31,22.32,22.2,22.25,26044.0
2025-05-12,22.76,22.95,22.73,22.93,25162.0
2025-05-13,22.9,22.97,22.78,22.9,36526.0
2025-05-14,22.95,23.14,22.91,23.11,32306.0
2025-05-15,22.99,23.1,22.89,23.09,40349.0
2025-05-16,22.98,23.15,22.89,23.15,28430.0
2025-05-20,22.91,23.1,22.9,23.07,25089.0
2025-05-21,22.82,22.95,22.77,22.89,57968.0
2025-05-22,22.69,22.81,22.58,22.75,27482.0
2025-05-23,22.55,22.66,22.55,22.66,33568.0
2025-05-26,22.75,22.9,22.54,22.81,13087.0
2025-05-27,22.63,22.76,22.5,22.76,22980.0
2025-05-28,22.69,22.71,22.58,22.67,41090.0
2025-05-29,22.73,22.77,22.6,22.73,43008.0
2025-05-30,22.47,22.47,22.22,22.25,39190.0
2025-06-02,22.25,22.33,22.13,22.33,41281.0
2025-06-03,22.33,22.39,22.28,22.38,47035.0
2025-06-04,22.51,22.62,22.5,22.61,39553.0
2025-06-05,22.74,22.77,22.63,22.69,43858.0
2025-06-06,22.73,22.84,22.69,22.84,23111.0
2025-06-09,22.9,23.06,22.9,23.03,45263.0
2025-06-10,23.06,23.2,23.03,23.17,24575.0
2025-06-11,23.26,23.31,23.2,23.28,31197.0
2025-06-12,23.11,23.19,23.08,23.18,32661.0
2025-06-13,22.76,22.82,22.68,22.75,43350.0
2025-06-16,22.93,23.07,22.86,23.05,35382.0
2025-06-17,22.8,22.89,22.77,22.84,28112.0
2025-06-18,22.87,23.08,22.87,23.08,43289.0
2025-06-19,22.8,22.95,22.77,22.94,13523.0
2025-06-20,23.05,23.07,22.86,22.91,55883.0
2025-06-23,22.86,23.16,22.85,23.16,35696.0
2025-06-24,23.33,23.63,23.28,23.61,43668.0
2025-06-25,23.6,23.62,23.52,23.6,50672.0
2025-06-26,23.59,23.61,23.5,23.61,23735.0
2025-06-27,23.56,23.7,23.55,23.66,26830.0
2025-06-30,23.62,23.69,23.55,23.67,20374.0
2025-07-02,23.62,23.75,23.56,23.74,50070.0
2025-07-03,23.72,23.95,23.72,23.95,27385.0
2025-07-04,23.7,24.0,23.69,23.95,28282.0
2025-07-07,23.67,23.73,23.63,23.72,91953.0
2025-07-08,23.75,23.85,23.69,23.8,32061.0
2025-07-09,23.82,23.83,23.71,23.78,26704.0
2025-07-10,23.76,23.82,23.71,23.79,32358.0
2025-07-11,23.78,23.82,23.66,23.76,36244.0
2025-07-14,23.77,23.81,23.65,23.81,33856.0
2025-07-15,23.97,24.09,23.93,24.09,48807.0
2025-07-16,24.0,24.06,23.91,24.06,36076.0
2025-07-17,24.1,24.29,24.06,24.29,60632.0
2025-07-18,24.28,24.32,24.19,24.2,50706.0
2025-07-21,24.29,24.4,24.25,24.32,48324.0
2025-07-22,24.19,24.2,24.06,24.15,42714.0
2025-07-23,24.22,24.39,24.21,24.38,31616.0
2025-07-24,24.39,24.4,24.29,24.34,42230.0
2025-07-25,24.32,24.5,24.31,24.48,21578.0
2025-07-28,24.37,24.37,24.24,24.33,37680.0
2025-07-29,24.42,24.47,24.34,24.44,85497.0
2025-07-30,24.33,24.43,24.27,24.38,47890.0
2025-07-31,24.38,24.43,24.3,24.34,45884.0
2025-08-01,24.1,24.11,23.9,24.05,42254.0
2025-08-05,24.19,24.28,24.16,24.23,45929.0
2025-08-06,24.23,24.35,24.14,24.34,41759.0
2025-08-07,24.49,24.53,24.41,24.48,55974.0
2025-08-08,24.43,24.5,24.32,24.5,45609.0
2025-08-11,24.5,24.54,24.42,24.49,49326.0
2025-08-12,24.59,24.79,24.49,24.79,55398.0
2025-08-13,24.9,25.05,24.9,25.05,52136.0
2025-08-14,24.77,24.84,24.69,24.8,56423.0
2025-08-15,24.9,24.92,24.83,24.88,29917.0
2025-08-18,24.95,25.02,24.9,25.02,37462.0
2025-08-19,24.92,24.95,24.87,24.92,42624.0
2025-08-20,24.85,24.9,24.7,24.9,53213.0
2025-08-21,24.76,24.89,24.75,24.88,31034.0
2025-08-22,25.04,25.22,24.98,25.22,47827.0
2025-08-25,25.12,25.19,25.04,25.12,29583.0
2025-08-26,25.17,25.18,25.05,25.1,80622.0
2025-08-27,24.78,24.83,24.75,24.82,33745.0
2025-08-28,24.75,24.9,24.71,24.88,40603.0
2025-08-29,24.7,24.71,24.59,24.69,56425.0
2025-09-02,24.57,24.76,24.49,24.76,58720.0
2025-09-03,24.81,24.89,24.8,24.88,37428.0
2025-09-04,24.74,24.82,24.68,24.82,48751.0
2025-09-05,25.07,25.17,25.0,25.16,63975.0
2025-09-08,25.16,25.33,25.1,25.32,56893.0
2025-09-09,25.39,25.54,25.3,25.53,27435.0
2025-09-10,25.7,25.81,25.63,25.76,38119.0
2025-09-11,25.86,26.05,25.83,26.04,42343.0
2025-09-12,26.05,26.06,25.93,26.03,51913.0
2025-09-15,26.15,26.2,26.07,26.12,47913.0
2025-09-16,26.14,26.25,26.09,26.24,44661.0
2025-09-17,26.28,26.46,26.24,26.38,67764.0
2025-09-18,26.25,26.38,26.14,26.36,47420.0
2025-09-19,26.34,26.4,26.25,26.31,75725.0
2025-09-22,26.35,26.51,26.31,26.51,52319.0
2025-09-23,26.5,26.62,26.43,26.53,38971.0
2025-09-24,26.56,26.61,26.47,26.52,32326.0
2025-09-25,26.46,26.6,26.38,26.57,34066.0
2025-09-26,26.41,26.53,26.33,26.52,60311.0
2025-09-29,26.7,26.74,26.57,26.66,40940.0
2025-09-30,26.67,26.77,26.64,26.76,37305.0
2025-10-01,26.88,27.02,26.77,27.02,25818.0
2025-10-02,27.18,27.27,27.08,27.18,41515.0
2025-10-03,27.29,27.31,27.11,27.24,54321.0
2025-10-06,27.28,27.39,27.27,27.37,66750.0
2025-10-07,27.46,27.47,27.12,27.18,58254.0
2025-10-08,27.13,27.41,27.11,27.4,47461.0
2025-10-09,27.4,27.42,27.17,27.27,62802.0
2025-10-10,27.31,27.32,26.24,26.48,88361.0
2025-10-14,26.89,27.11,26.74,26.91,96604.0
2025-10-15,27.27,27.36,27.13,27.25,44746.0
2025-10-16,27.44,27.61,27.36,27.48,46420.0
2025-10-17,27.28,27.46,27.19,27.41,45734.0
2025-10-20,27.56,27.8,27.55,27.79,48287.0
2025-10-21,27.6,27.62,27.44,27.44,46087.0
2025-10-22,27.46,27.6,27.22,27.4,48114.0
2025-10-23,27.5,27.7,27.5,27.64,66767.0
2025-10-24,27.86,27.89,27.75,27.8,45380.0
2025-10-27,28.02,28.09,27.98,28.09,57529.0
2025-10-28,27.96,28.03,27.89,28.0,45507.0
2025-10-29,28.14,28.21,27.99,28.16,71824.0
2025-10-30,27.98,28.06,27.91,27.96,40889.0
2025-10-31,28.04,28.08,27.9,28.06,78726.0
2025-11-03,28.26,28.29,28.06,28.06,54622.0
2025-11-04,27.95,28.24,27.79,27.83,75290.0
2025-11-05,27.88,28.21,27.88,28.14,27414.0
2025-11-06,28.03,28.07,27.79,27.91,47842.0
2025-11-07,27.64,27.64,27.29,27.62,50393.0
2025-11-10,28.04,28.15,27.92,28.14,52014.0
2025-11-11,28.14,28.17,27.97,28.12,49479.0
2025-11-12,28.17,28.17,27.98,28.1,49470.0
2025-11-13,28.07,28.18,27.8,27.88,38092.0
2025-11-14,27.65,28.08,27.65,27.93,60606.0
2025-11-17,27.63,27.82,27.42,27.57,68553.0
2025-11-18,27.4,27.41,27.14,27.25,29598.0
2025-11-19,27.26,27.43,27.2,27.37,34627.0
2025-11-20,27.7,27.7,27.06,27.14,50513.0
2025-11-21,26.97,27.25,26.8,27.14,61753.0
2025-11-24,27.54,27.54,27.05,27.36,69421.0
2025-11-25,27.27,27.38,27.07,27.37,44438.0
2025-11-26,27.51,27.54,27.38,27.5,74731.0