Date,Open,High,Low,Close,Volume
2010-05-26,6.833296638450848,6.833296638450848,6.833296638450848,6.833296638450848,2600.0
2010-05-27,6.906332533443875,6.942849788670913,6.897203001977105,6.942849788670913,4400.0
2010-05-28,6.961107768855772,6.961107768855772,6.933719612322761,6.933719612322761,5000.0
2010-05-31,6.983931809631335,6.983931809631335,6.942849788670913,6.942849788670913,10600.0
2010-06-01,6.888071082621814,6.901764938889257,6.883506318759385,6.901764938889257,6900.0
2010-06-02,6.878940659032907,6.970234183112694,6.878940659032907,6.970234183112694,15500.0
2010-06-03,6.988493089764208,6.993057417901055,6.965669707800759,6.974798799394256,7100.0
2010-06-04,6.956540628060936,6.956540628060936,6.878941385588932,6.878941385588932,21900.0
2010-06-07,6.878941073888527,6.888070600975004,6.846988599725481,6.846988599725481,10000.0
2010-06-08,6.856118413679332,6.856118413679332,6.764824880273991,6.783083499891093,2000.0
2010-06-09,6.856120800879558,6.888073287504915,6.856120800879558,6.8652498962068105,225100.0
2010-06-10,6.87894373457672,6.933719612322761,6.87894373457672,6.933719612322761,48200.0
2010-06-11,6.906326723815739,6.906326723815739,6.906326723815739,6.906326723815739,6400.0
2010-06-14,6.93371759032392,7.006752508006971,6.93371759032392,6.979364359460845,15000.0
2010-06-15,7.043271161681172,7.047835491254335,7.043271161681172,7.047835491254335,1700.0
2010-06-16,7.06609539563509,7.079789692795326,7.06609539563509,7.079789692795326,3800.0
2010-06-17,7.1117402767382005,7.1117402767382005,7.07522303140172,7.093481654069961,13700.0
2010-06-18,7.111733609529897,7.111733609529897,7.05239303265958,7.066086877992886,10700.0
2010-06-21,7.066092864791991,7.079787157047381,7.056963771941594,7.070657628877121,12200.0
2010-06-22,7.061525061908578,7.079783673946391,7.00674922579514,7.00674922579514,24100.0
2010-06-23,7.006749693153343,7.034137395377027,7.002184931009502,7.034137395377027,14900.0
2010-06-24,7.015881296888917,7.015881296888917,6.997622677088627,7.002187440868658,15300.0
2010-06-25,6.997620462283176,7.011314313969216,6.983926610597136,7.011314313969216,14200.0
2010-06-28,7.011319999306411,7.038708160206692,6.997626136516296,7.025014297416576,45300.0
2010-06-29,6.993057257403655,7.002186784107424,6.915458021700786,6.924587548404555,30800.0
2010-06-30,6.901761961922249,6.906326723815739,6.901761961922249,6.906326723815739,4200.0
2010-07-02,6.942847900428924,6.997623768372122,6.942847900428924,6.997623768372122,6900.0
2010-07-05,6.951974306325735,6.951974306325735,6.938280453464217,6.938280453464217,2800.0
2010-07-06,6.95197621091472,6.988493887416171,6.95197621091472,6.979364359460845,4200.0
2010-07-07,7.098045798459009,7.098045798459009,7.098045798459009,7.098045798459009,500.0
2010-07-08,7.111733609529897,7.111733609529897,7.066086877992886,7.066086877992886,2700.0
2010-07-09,7.04,7.065,7.04,7.065,7025.0
2010-07-12,7.065,7.075,7.065,7.065,4195.0
2010-07-13,7.095,7.13,7.095,7.13,44750.0
2010-07-14,7.145,7.235,7.135,7.15,38657.0
2010-07-15,7.145,7.15,7.13,7.13,12885.0
2010-07-16,7.165,7.195,7.105,7.105,8865.0
2010-07-19,6.96,7.14,6.96,7.14,11585.0
2010-07-20,7.13,7.165,7.13,7.165,2900.0
2010-07-21,7.205,7.23,7.205,7.23,17250.0
2010-07-22,7.245,7.25,7.22,7.245,5495.0
2010-07-23,7.225,7.24,7.215,7.24,8524.0
2010-07-26,7.25,7.285,7.25,7.285,9640.0
2010-07-27,7.295,7.315,7.295,7.31,4040.0
2010-07-28,7.355,7.355,7.315,7.315,9160.0
2010-07-29,7.34,7.355,7.33,7.35,44200.0
2010-07-30,7.32,7.35,7.32,7.335,15273.0
2010-08-03,7.365,7.375,7.355,7.36,24191.0
2010-08-04,7.365,7.365,7.345,7.355,7698.0
2010-08-05,7.325,7.325,7.28,7.305,12483.0
2010-08-06,7.3,7.305,7.3,7.305,60400.0
2010-08-09,7.315,7.33,7.31,7.33,11470.0
2010-08-10,7.345,7.36,7.315,7.36,70587.0
2010-08-11,7.365,7.365,7.28,7.28,15409.0
2010-08-12,7.27,7.31,7.27,7.31,7172.0
2010-08-13,7.31,7.37,7.31,7.37,9831.0
2010-08-16,7.385,7.42,7.385,7.415,5720.0
2010-08-17,7.455,7.495,7.45,7.495,8587.0
2010-08-18,7.495,7.52,7.49,7.52,12691.0
2010-08-19,7.505,7.525,7.47,7.49,11527.0
2010-08-20,7.485,7.485,7.47,7.485,12190.0
2010-08-23,7.53,7.535,7.525,7.535,17838.0
2010-08-24,7.515,7.515,7.485,7.51,8324.0
2010-08-25,7.52,7.59,7.505,7.575,28360.0
2010-08-26,7.58,7.615,7.575,7.61,14234.0
2010-08-27,7.655,7.655,7.62,7.63,19959.0
2010-08-30,7.645,7.655,7.61,7.625,12299.0
2010-08-31,7.62,7.675,7.61,7.675,11510.0
2010-09-01,7.695,7.695,7.675,7.695,18011.0
2010-09-02,7.695,7.735,7.695,7.735,28593.0
2010-09-03,7.755,7.785,7.755,7.78,6290.0
2010-09-07,7.765,7.79,7.76,7.785,26376.0
2010-09-08,7.8,7.82,7.68,7.8,15725.0
2010-09-09,7.82,7.82,7.78,7.795,9628.0
2010-09-10,7.815,7.86,7.815,7.855,16635.0
2010-09-13,7.92,7.925,7.9,7.915,14757.0
2010-09-14,7.915,7.945,7.915,7.945,17420.0
2010-09-15,7.945,7.945,7.72,7.9,39961.0
2010-09-16,7.885,7.885,7.815,7.825,15965.0
2010-09-17,7.83,7.835,7.73,7.745,11150.0
2010-09-20,7.795,7.94,7.795,7.94,7063.0
2010-09-21,7.94,7.94,7.9,7.94,17442.0
2010-09-22,7.95,7.995,7.95,7.99,25644.0
2010-09-23,7.98,7.99,7.96,7.965,90111.0
2010-09-24,7.975,7.98,7.955,7.975,14220.0
2010-09-27,8.025,8.05,8.015,8.05,21159.0
2010-09-28,8.055,8.065,8.04,8.065,9806.0
2010-09-29,8.065,8.095,8.06,8.09,13827.0
2010-09-30,8.075,8.14,8.065,8.14,10972.0
2010-10-01,8.12,8.13,8.11,8.11,13246.0
2010-10-04,8.125,8.125,8.03,8.07,19182.0
2010-10-05,8.075,8.11,8.075,8.1,5380.0
2010-10-06,8.11,8.11,8.06,8.07,15780.0
2010-10-07,8.07,8.09,8.07,8.08,8717.0
2010-10-08,8.095,8.12,8.08,8.115,35662.0
2010-10-12,8.13,8.145,8.105,8.145,14967.0
2010-10-13,8.17,8.17,8.15,8.16,16631.0
2010-10-14,8.15,8.15,8.1,8.11,19260.0
2010-10-15,8.1,8.125,8.1,8.12,23780.0
2010-10-18,8.12,8.15,8.12,8.145,10554.0
2010-10-19,8.14,8.155,8.125,8.125,27553.0
2010-10-20,8.145,8.205,8.135,8.2,42163.0
2010-10-21,8.23,8.23,8.19,8.19,12671.0
2010-10-22,8.235,8.24,8.225,8.225,5165.0
2010-10-25,8.27,8.27,8.23,8.255,10286.0
2010-10-26,8.235,8.275,8.235,8.275,1777.0
2010-10-27,8.31,8.31,8.265,8.265,3030.0
2010-10-28,8.28,8.28,8.225,8.235,14745.0
2010-10-29,8.225,8.225,8.18,8.18,9855.0
2010-11-01,8.225,8.245,8.21,8.215,71688.0
2010-11-02,8.24,8.24,8.205,8.215,20339.0
2010-11-03,8.235,8.235,8.185,8.23,32673.0
2010-11-04,8.255,8.3,8.255,8.28,7282.0
2010-11-05,8.28,8.28,8.245,8.255,9620.0
2010-11-08,8.275,8.33,8.265,8.325,27260.0
2010-11-09,8.325,8.325,8.2,8.2,27116.0
2010-11-10,8.245,8.245,8.1,8.1,59146.0
2010-11-11,8.105,8.105,7.96,7.96,12300.0
2010-11-12,7.94,7.94,7.805,7.865,23974.0
2010-11-15,7.895,8.005,7.895,7.995,23890.0
2010-11-16,7.97,7.97,7.885,7.92,14676.0
2010-11-17,7.92,7.95,7.915,7.94,14226.0
2010-11-18,8.04,8.04,8.015,8.02,10326.0
2010-11-19,8.005,8.03,7.99,8.025,20894.0
2010-11-22,8.025,8.025,7.98,7.995,22504.0
2010-11-23,7.94,7.955,7.92,7.93,17283.0
2010-11-24,7.945,7.965,7.945,7.965,9507.0
2010-11-25,7.99,8.045,7.99,8.045,7568.0
2010-11-26,8.075,8.12,8.055,8.12,35326.0
2010-11-29,8.085,8.105,8.035,8.045,12914.0
2010-11-30,8.055,8.055,7.995,7.995,14752.0
2010-12-01,8.005,8.03,8.005,8.015,1230.0
2010-12-02,8.055,8.055,8.025,8.03,10605.0
2010-12-03,8.03,8.05,8.01,8.03,19192.0
2010-12-06,8.06,8.06,8.0,8.02,19076.0
2010-12-07,8.005,8.035,7.93,7.94,18474.0
2010-12-08,7.95,7.95,7.895,7.91,17776.0
2010-12-09,7.925,7.945,7.865,7.865,22948.0
2010-12-10,7.855,7.865,7.835,7.835,14962.0
2010-12-13,7.845,7.87,7.805,7.865,35525.0
2010-12-14,7.88,7.885,7.86,7.865,13324.0
2010-12-15,7.865,7.895,7.85,7.895,13673.0
2010-12-16,7.895,7.905,7.88,7.89,8091.0
2010-12-17,7.895,7.895,7.855,7.855,21916.0
2010-12-20,7.93,7.97,7.905,7.97,8840.0
2010-12-21,7.98,7.995,7.975,7.995,9276.0
2010-12-22,8.005,8.01,8.0,8.005,11318.0
2010-12-23,8.02,8.045,8.005,8.045,18337.0
2010-12-24,8.06,8.065,8.035,8.065,10087.0
2010-12-29,8.07,8.07,8.045,8.07,23596.0
2010-12-30,8.12,8.12,8.06,8.115,14434.0
2010-12-31,8.12,8.12,8.095,8.1,5539.0
2011-01-04,8.165,8.18,8.12,8.18,19951.0
2011-01-05,8.185,8.185,8.12,8.13,24025.0
2011-01-06,8.165,8.165,8.095,8.11,7960.0
2011-01-07,8.135,8.14,8.105,8.13,11165.0
2011-01-10,8.155,8.155,8.105,8.135,15352.0
2011-01-11,8.17,8.185,8.145,8.16,16668.0
2011-01-12,8.185,8.2,8.155,8.19,13898.0
2011-01-13,8.21,8.23,8.21,8.215,46410.0
2011-01-14,8.26,8.31,8.22,8.285,15779.0
2011-01-17,8.32,8.35,8.295,8.335,15668.0
2011-01-18,8.38,8.38,8.32,8.32,60286.0
2011-01-19,8.37,8.37,8.295,8.3,22135.0
2011-01-20,8.305,8.305,8.22,8.22,23545.0
2011-01-21,8.275,8.275,8.2,8.2,24772.0
2011-01-24,8.28,8.28,8.205,8.26,71574.0
2011-01-25,8.295,8.32,8.26,8.285,72633.0
2011-01-26,8.335,8.355,8.305,8.35,76317.0
2011-01-27,8.4,8.4,8.34,8.355,133063.0
2011-01-28,8.4,8.4,8.35,8.35,8867.0
2011-01-31,8.405,8.405,8.33,8.33,24872.0
2011-02-01,8.39,8.39,8.285,8.305,19280.0
2011-02-02,8.3,8.345,8.295,8.345,20737.0
2011-02-03,8.35,8.37,8.32,8.33,11195.0
2011-02-04,8.375,8.38,8.325,8.335,15079.0
2011-02-07,8.35,8.365,8.3,8.315,27411.0
2011-02-08,8.34,8.345,8.31,8.34,13106.0
2011-02-09,8.36,8.37,8.345,8.37,21795.0
2011-02-10,8.375,8.38,8.35,8.375,16835.0
2011-02-11,8.375,8.425,8.375,8.395,8288.0
2011-02-14,8.43,8.45,8.405,8.435,18486.0
2011-02-15,8.46,8.46,8.42,8.425,12288.0
2011-02-16,8.435,8.53,8.435,8.52,21150.0
2011-02-17,8.545,8.59,8.51,8.575,32282.0
2011-02-18,8.595,8.655,8.59,8.65,33705.0
2011-02-22,8.655,8.655,8.55,8.57,23875.0
2011-02-23,8.595,8.595,8.52,8.52,20174.0
2011-02-24,8.565,8.565,8.39,8.41,33433.0
2011-02-25,8.465,8.51,8.445,8.51,24021.0
2011-02-28,8.57,8.62,8.525,8.6,24005.0
2011-03-01,8.64,8.64,8.575,8.575,13384.0
2011-03-02,8.6,8.6,8.56,8.59,7508.0
2011-03-03,8.64,8.64,8.595,8.595,13041.0
2011-03-04,8.66,8.66,8.595,8.605,13145.0
2011-03-07,8.675,8.675,8.55,8.56,11969.0
2011-03-08,8.565,8.58,8.55,8.58,17007.0
2011-03-09,8.515,8.515,8.515,8.515,0.0
2011-03-10,8.525,8.525,8.425,8.425,15394.0
2011-03-11,8.39,8.47,8.365,8.47,10943.0
2011-03-14,8.495,8.5,8.425,8.485,11007.0
2011-03-15,8.375,8.5,8.35,8.485,11060.0
2011-03-16,8.475,8.635,8.41,8.455,30991.0
2011-03-17,8.505,8.595,8.505,8.57,16258.0
2011-03-18,8.58,8.58,8.555,8.575,12994.0
2011-03-21,8.62,8.64,8.61,8.64,16648.0
2011-03-22,8.665,8.69,8.62,8.69,18160.0
2011-03-23,8.73,8.78,8.725,8.78,9876.0
2011-03-24,8.775,8.81,8.775,8.775,10952.0
2011-03-25,8.77,8.82,8.77,8.8,13089.0
2011-03-28,8.825,8.885,8.81,8.88,22740.0
2011-03-29,8.885,8.965,8.885,8.95,11776.0
2011-03-30,8.955,8.99,8.945,8.985,23839.0
2011-03-31,8.99,9.015,8.975,9.015,9407.0
2011-04-01,9.05,9.05,8.945,8.945,7267.0
2011-04-04,8.97,8.97,8.88,8.895,14600.0
2011-04-05,8.885,8.905,8.88,8.895,16078.0
2011-04-06,8.91,8.925,8.885,8.885,22479.0
2011-04-07,8.9,8.92,8.895,8.895,20109.0
2011-04-08,8.94,8.97,8.93,8.95,18432.0
2011-04-11,8.955,8.955,8.895,8.9,18493.0
2011-04-12,8.905,8.905,8.84,8.84,21436.0
2011-04-13,8.87,8.895,8.835,8.87,12504.0
2011-04-14,8.88,8.885,8.83,8.87,20877.0
2011-04-15,8.895,8.91,8.865,8.865,20177.0
2011-04-18,8.855,8.865,8.815,8.845,8094.0
2011-04-19,8.88,8.88,8.825,8.845,18223.0
2011-04-20,8.875,8.925,8.845,8.915,9824.0
2011-04-21,8.925,8.935,8.9,8.925,7256.0
2011-04-25,8.925,9.01,8.925,9.0,3416.0
2011-04-26,9.025,9.055,9.0,9.055,16785.0
2011-04-27,9.055,9.085,9.03,9.07,8164.0
2011-04-28,9.07,9.085,9.06,9.06,16240.0
2011-04-29,9.055,9.055,8.975,9.0,7233.0
2011-05-02,9.005,9.005,8.98,8.985,7325.0
2011-05-03,9.025,9.06,9.025,9.055,10879.0
2011-05-04,9.08,9.08,8.96,9.005,24005.0
2011-05-05,8.99,9.04,8.98,9.04,9637.0
2011-05-06,9.055,9.055,9.025,9.03,5319.0
2011-05-09,9.05,9.05,8.995,9.01,41049.0
2011-05-10,9.025,9.025,8.995,8.995,8435.0
2011-05-11,9.02,9.045,9.02,9.025,4703.0
2011-05-12,9.04,9.05,8.995,9.04,4892.0
2011-05-13,9.075,9.09,9.03,9.035,10133.0
2011-05-16,9.06,9.06,9.01,9.055,14535.0
2011-05-17,9.03,9.07,9.03,9.045,9945.0
2011-05-18,9.06,9.07,9.035,9.045,14276.0
2011-05-19,9.04,9.06,9.02,9.045,6850.0
2011-05-20,9.045,9.065,9.015,9.05,13791.0
2011-05-24,9.065,9.075,9.02,9.06,22974.0
2011-05-25,9.05,9.055,9.0,9.02,17618.0
2011-05-26,9.03,9.045,9.025,9.045,13007.0
2011-05-27,9.07,9.095,9.065,9.09,8998.0
2011-05-30,9.11,9.11,9.07,9.07,7045.0
2011-05-31,9.07,9.1,9.06,9.1,7127.0
2011-06-01,9.12,9.12,8.995,8.995,22917.0
2011-06-02,8.98,9.03,8.98,9.01,17131.0
2011-06-03,8.955,9.045,8.955,9.03,6929.0
2011-06-06,9.025,9.025,8.94,8.945,10839.0
2011-06-07,8.94,8.945,8.905,8.915,22093.0
2011-06-08,8.845,8.86,8.785,8.785,15210.0
2011-06-09,8.765,8.78,8.73,8.77,16328.0
2011-06-10,8.765,8.765,8.73,8.765,18623.0
2011-06-13,8.755,8.795,8.745,8.745,17555.0
2011-06-14,8.785,8.875,8.785,8.855,18066.0
2011-06-15,8.835,8.845,8.775,8.775,6571.0
2011-06-16,8.78,8.81,8.75,8.78,12980.0
2011-06-17,8.75,8.85,8.745,8.85,3156.0
2011-06-20,8.905,8.955,8.895,8.94,11646.0
2011-06-21,8.96,8.96,8.885,8.955,30842.0
2011-06-22,8.95,8.97,8.93,8.93,22984.0
2011-06-23,8.935,8.935,8.855,8.88,24655.0
2011-06-24,8.915,8.95,8.875,8.95,7586.0
2011-06-27,8.935,8.945,8.925,8.93,7956.0
2011-06-28,8.96,8.98,8.925,8.965,13497.0
2011-06-29,8.985,8.985,8.915,8.95,18376.0
2011-06-30,8.955,8.99,8.945,8.99,11863.0
2011-07-04,9.01,9.01,8.97,8.995,9851.0
2011-07-05,9.005,9.025,8.96,9.0,20443.0
2011-07-06,9.03,9.03,8.99,8.995,11790.0
2011-07-07,9.025,9.035,8.995,9.035,26148.0
2011-07-08,9.02,9.025,8.985,9.02,13551.0
2011-07-11,9.02,9.025,8.95,8.975,27746.0
2011-07-12,8.945,9.005,8.945,9.0,15949.0
2011-07-13,9.005,9.055,9.005,9.045,8813.0
2011-07-14,9.0,9.015,8.97,8.985,8384.0
2011-07-15,8.96,9.01,8.96,9.01,9923.0
2011-07-18,8.975,8.995,8.95,8.98,9822.0
2011-07-19,8.99,9.055,8.985,9.055,10808.0
2011-07-20,9.055,9.055,8.925,8.965,21377.0
2011-07-21,8.97,9.015,8.945,9.015,17598.0
2011-07-22,9.03,9.075,9.02,9.07,7318.0
2011-07-25,9.065,9.085,9.03,9.075,10605.0
2011-07-26,9.04,9.055,9.015,9.03,37036.0
2011-07-27,9.005,9.005,8.94,8.96,12276.0
2011-07-28,8.935,8.94,8.905,8.93,11976.0
2011-07-29,8.89,8.905,8.85,8.9,28895.0
2011-08-02,8.905,8.905,8.775,8.775,25794.0
2011-08-03,8.735,8.76,8.605,8.645,33490.0
2011-08-04,8.635,8.64,8.42,8.45,36440.0
2011-08-05,8.435,8.62,8.22,8.37,40870.0
2011-08-08,8.0,8.03,7.815,7.93,108644.0
2011-08-09,7.965,8.19,7.965,8.165,35197.0
2011-08-10,8.275,8.35,8.155,8.35,51933.0
2011-08-11,8.305,8.585,8.295,8.565,16135.0
2011-08-12,8.655,8.66,8.59,8.61,16134.0
2011-08-15,8.665,8.665,8.62,8.655,12644.0
2011-08-16,8.64,8.64,8.56,8.56,25308.0
2011-08-17,8.59,8.655,8.565,8.565,18737.0
2011-08-18,8.5,8.5,8.31,8.37,31728.0
2011-08-19,8.31,8.42,8.31,8.32,12305.0
2011-08-22,8.39,8.435,8.335,8.365,26328.0
2011-08-23,8.4,8.485,8.365,8.485,12093.0
2011-08-24,8.51,8.53,8.49,8.52,10198.0
2011-08-25,8.51,8.51,8.45,8.485,20875.0
2011-08-26,8.455,8.53,8.445,8.515,12076.0
2011-08-29,8.58,8.645,8.58,8.64,8724.0
2011-08-30,8.66,8.66,8.615,8.635,11815.0
2011-08-31,8.655,8.68,8.635,8.68,8461.0
2011-09-01,8.71,8.71,8.63,8.63,15826.0
2011-09-02,8.58,8.595,8.565,8.575,15080.0
2011-09-06,8.495,8.555,8.47,8.555,14454.0
2011-09-07,8.6,8.68,8.6,8.68,14109.0
2011-09-08,8.68,8.68,8.645,8.65,3645.0
2011-09-09,8.635,8.64,8.55,8.565,16604.0
2011-09-12,8.5,8.55,8.49,8.53,13712.0
2011-09-13,8.57,8.59,8.56,8.57,12578.0
2011-09-14,8.555,8.605,8.535,8.6,26129.0
2011-09-15,8.63,8.675,8.6,8.675,27367.0
2011-09-16,8.685,8.72,8.665,8.72,8784.0
2011-09-19,8.71,8.76,8.68,8.705,10145.0
2011-09-20,8.735,8.76,8.705,8.76,13264.0
2011-09-21,8.74,8.755,8.685,8.685,5262.0
2011-09-22,8.58,8.61,8.465,8.56,36081.0
2011-09-23,8.465,8.52,8.465,8.505,9644.0
2011-09-26,8.515,8.55,8.47,8.5,5716.0
2011-09-27,8.625,8.71,8.625,8.65,29932.0
2011-09-28,8.705,8.72,8.65,8.65,2302.0
2011-09-29,8.665,8.675,8.605,8.61,12030.0
2011-09-30,8.55,8.615,8.55,8.57,18787.0
2011-10-03,8.54,8.545,8.355,8.37,30635.0
2011-10-04,8.26,8.26,8.015,8.095,21995.0
2011-10-05,8.23,8.345,8.18,8.235,12987.0
2011-10-06,8.26,8.31,8.225,8.295,11706.0
2011-10-07,8.31,8.315,8.24,8.24,13025.0
2011-10-11,8.315,8.345,8.3,8.315,4475.0
2011-10-12,8.365,8.475,8.355,8.45,13474.0
2011-10-13,8.455,8.485,8.44,8.485,15292.0
2011-10-14,8.52,8.52,8.435,8.435,33254.0
2011-10-17,8.49,8.49,8.44,8.445,15823.0
2011-10-18,8.465,8.465,8.42,8.455,15336.0
2011-10-19,8.46,8.475,8.425,8.425,10246.0
2011-10-20,8.445,8.455,8.415,8.445,14580.0
2011-10-21,8.5,8.54,8.49,8.54,28946.0
2011-10-24,8.555,8.625,8.54,8.625,18222.0
2011-10-25,8.645,8.645,8.595,8.595,24117.0
2011-10-26,8.63,8.64,8.575,8.64,14189.0
2011-10-27,8.745,8.745,8.7,8.71,16768.0
2011-10-28,8.695,8.765,8.695,8.765,16550.0
2011-10-31,8.765,8.815,8.76,8.805,31555.0
2011-11-01,8.7,8.73,8.625,8.72,29274.0
2011-11-02,8.755,8.78,8.745,8.775,17520.0
2011-11-03,8.775,8.825,8.75,8.795,11042.0
2011-11-04,8.79,8.82,8.765,8.8,6897.0
2011-11-07,8.8,8.85,8.8,8.82,22122.0
2011-11-08,8.85,8.865,8.825,8.86,25357.0
2011-11-09,8.8,8.8,8.72,8.72,30893.0
2011-11-10,8.75,8.75,8.68,8.68,44662.0
2011-11-11,8.74,8.75,8.72,8.75,8300.0
2011-11-14,8.77,8.84,8.77,8.82,18581.0
2011-11-15,8.82,8.835,8.795,8.835,24318.0
2011-11-16,8.84,8.885,8.825,8.84,24987.0
2011-11-17,8.835,8.875,8.805,8.805,57567.0
2011-11-18,8.805,8.845,8.805,8.815,38059.0
2011-11-21,8.795,8.795,8.74,8.765,26999.0
2011-11-22,8.775,8.805,8.77,8.8,25844.0
2011-11-23,8.8,8.8,8.74,8.785,20537.0
2011-11-24,8.795,8.8,8.76,8.79,24695.0
2011-11-25,8.82,8.82,8.745,8.78,26510.0
2011-11-28,8.85,8.91,8.825,8.91,39512.0
2011-11-29,8.915,8.935,8.905,8.935,41905.0
2011-11-30,8.99,9.08,8.94,9.0,48309.0
2011-12-01,9.005,9.015,8.985,8.99,33421.0
2011-12-02,8.965,8.98,8.95,8.98,131360.0
2011-12-05,9.005,9.03,8.98,8.995,47942.0
2011-12-06,9.0,9.01,8.97,9.01,37749.0
2011-12-07,9.005,9.04,8.97,9.04,36714.0
2011-12-08,9.03,9.045,9.005,9.02,34632.0
2011-12-09,9.035,9.055,9.025,9.05,30599.0
2011-12-12,9.04,9.04,9.0,9.035,31123.0
2011-12-13,9.055,9.085,9.05,9.06,27264.0
2011-12-14,9.055,9.06,9.0,9.035,40716.0
2011-12-15,9.03,9.065,9.015,9.065,46551.0
2011-12-16,9.07,9.135,9.07,9.135,36135.0
2011-12-19,9.08,9.09,9.05,9.06,28925.0
2011-12-20,9.075,9.135,9.075,9.11,35777.0
2011-12-21,9.105,9.145,9.09,9.135,25440.0
2011-12-22,9.13,9.195,9.13,9.17,29706.0
2011-12-23,9.205,9.22,9.175,9.205,36822.0
2011-12-28,9.265,9.265,9.17,9.185,34380.0
2011-12-29,9.2,9.2,9.165,9.18,25509.0
2011-12-30,9.225,9.235,9.21,9.21,10802.0
2012-01-03,9.265,9.3,9.22,9.3,39579.0
2012-01-04,9.28,9.305,9.26,9.265,40126.0
2012-01-05,9.265,9.29,9.22,9.29,34387.0
2012-01-06,9.315,9.33,9.3,9.3,40257.0
2012-01-09,9.325,9.37,9.305,9.35,24650.0
2012-01-10,9.395,9.41,9.385,9.395,46663.0
2012-01-11,9.4,9.49,9.295,9.49,27621.0
2012-01-12,9.505,9.505,9.45,9.465,65425.0
2012-01-13,9.475,9.495,9.445,9.49,54804.0
2012-01-16,9.52,9.555,9.505,9.53,47232.0
2012-01-17,9.54,9.57,9.515,9.56,27559.0
2012-01-18,9.545,9.605,9.545,9.595,36782.0
2012-01-19,9.58,9.625,9.58,9.58,47789.0
2012-01-20,9.58,9.62,9.53,9.585,117277.0
2012-01-23,9.615,9.63,9.555,9.56,24729.0
2012-01-24,9.58,9.585,9.5,9.56,67172.0
2012-01-25,9.56,9.56,9.52,9.54,15377.0
2012-01-26,9.535,9.555,9.495,9.51,45746.0
2012-01-27,9.53,9.55,9.49,9.53,41531.0
2012-01-30,9.53,9.53,9.49,9.5,61506.0
2012-01-31,9.565,9.565,9.51,9.55,14627.0
2012-02-01,9.56,9.625,9.55,9.62,33101.0
2012-02-02,9.64,9.675,9.61,9.66,12115.0
2012-02-03,9.675,9.69,9.65,9.675,48972.0
2012-02-06,9.685,9.695,9.67,9.69,21257.0
2012-02-07,9.715,9.75,9.67,9.75,17806.0
2012-02-08,9.75,9.79,9.74,9.77,23813.0
2012-02-09,9.82,9.835,9.775,9.815,21462.0
2012-02-10,9.835,9.835,9.74,9.77,21460.0
2012-02-13,9.785,9.81,9.755,9.77,21374.0
2012-02-14,9.78,9.79,9.71,9.71,27657.0
2012-02-15,9.74,9.745,9.71,9.73,43519.0
2012-02-16,9.74,9.745,9.725,9.725,18029.0
2012-02-17,9.755,9.755,9.72,9.745,81119.0
2012-02-21,9.78,9.795,9.765,9.78,38782.0
2012-02-22,9.79,9.79,9.76,9.785,26199.0
2012-02-23,9.79,9.83,9.755,9.83,20993.0
2012-02-24,9.855,9.855,9.825,9.83,25820.0
2012-02-27,9.87,9.87,9.825,9.855,72667.0
2012-02-28,9.87,9.875,9.83,9.87,74501.0
2012-02-29,9.88,9.89,9.845,9.885,66789.0
2012-03-01,9.845,9.91,9.845,9.905,20757.0
2012-03-02,9.92,9.945,9.9,9.93,20267.0
2012-03-05,9.95,9.95,9.9,9.91,19994.0
2012-03-06,9.895,9.895,9.845,9.87,46376.0
2012-03-07,9.895,9.965,9.87,9.965,38407.0
2012-03-08,9.98,9.99,9.945,9.955,14419.0
2012-03-09,9.95,9.965,9.915,9.945,22331.0
2012-03-12,9.98,9.98,9.925,9.95,35894.0
2012-03-13,9.955,9.975,9.93,9.975,46788.0
2012-03-14,9.98,9.995,9.91,9.955,31347.0
2012-03-15,9.95,9.96,9.93,9.95,76923.0
2012-03-16,9.915,9.92,9.84,9.875,35169.0
2012-03-19,9.865,9.87,9.675,9.675,88449.0
2012-03-20,9.655,9.675,9.605,9.635,42337.0
2012-03-21,9.655,9.72,9.655,9.72,21671.0
2012-03-22,9.695,9.695,9.62,9.625,48639.0
2012-03-23,9.63,9.67,9.62,9.655,23804.0
2012-03-26,9.69,9.775,9.68,9.765,29139.0
2012-03-27,9.805,9.82,9.79,9.805,56577.0
2012-03-28,9.825,9.825,9.735,9.775,85916.0
2012-03-29,9.8,9.8,9.665,9.735,61866.0
2012-03-30,9.765,9.795,9.72,9.795,18076.0
2012-04-02,9.795,9.86,9.775,9.84,26028.0
2012-04-03,9.83,9.845,9.75,9.76,27331.0
2012-04-04,9.745,9.785,9.71,9.74,47583.0
2012-04-05,9.79,9.815,9.76,9.815,16137.0
2012-04-09,9.815,9.83,9.77,9.82,8820.0
2012-04-10,9.83,9.83,9.745,9.75,13009.0
2012-04-11,9.775,9.83,9.755,9.81,8898.0
2012-04-12,9.82,9.875,9.81,9.85,51743.0
2012-04-13,9.845,9.87,9.83,9.865,15463.0
2012-04-16,9.88,9.905,9.86,9.895,14488.0
2012-04-17,9.915,9.93,9.895,9.895,21305.0
2012-04-18,9.895,9.895,9.82,9.865,22178.0
2012-04-19,9.875,9.885,9.855,9.875,16552.0
2012-04-20,9.88,9.92,9.865,9.915,20448.0
2012-04-23,9.895,9.93,9.84,9.915,14609.0
2012-04-24,9.94,9.945,9.915,9.945,23069.0
2012-04-25,9.965,10.04,9.955,10.035,20911.0
2012-04-26,10.12,10.2,10.12,10.195,33798.0
2012-04-27,10.21,10.24,10.175,10.235,53134.0
2012-04-30,10.24,10.245,10.185,10.22,19054.0
2012-05-01,10.245,10.25,10.195,10.235,34012.0
2012-05-02,10.23,10.23,10.165,10.185,12226.0
2012-05-03,10.19,10.19,10.13,10.14,16740.0
2012-05-04,10.11,10.13,10.095,10.12,14532.0
2012-05-07,10.095,10.225,10.07,10.22,26127.0
2012-05-08,10.195,10.195,10.145,10.19,27561.0
2012-05-09,10.18,10.23,10.155,10.215,19135.0
2012-05-10,10.25,10.285,10.225,10.285,10384.0
2012-05-11,10.275,10.3,10.275,10.295,18281.0
2012-05-14,10.245,10.28,10.22,10.275,15293.0
2012-05-15,10.275,10.275,10.2,10.21,33912.0
2012-05-16,10.185,10.225,10.15,10.175,32224.0
2012-05-17,10.155,10.175,10.145,10.16,48841.0
2012-05-18,10.16,10.2,10.13,10.16,56552.0
2012-05-22,10.185,10.185,10.14,10.155,10705.0
2012-05-23,10.11,10.2,10.07,10.145,17824.0
2012-05-24,10.195,10.23,10.185,10.205,9318.0
2012-05-25,10.22,10.225,10.185,10.205,7076.0
2012-05-28,10.245,10.25,10.205,10.24,35761.0
2012-05-29,10.255,10.255,10.22,10.245,12798.0
2012-05-30,10.22,10.22,10.165,10.2,21910.0
2012-05-31,10.185,10.225,10.16,10.215,11751.0
2012-06-01,10.185,10.185,10.12,10.17,15014.0
2012-06-04,10.135,10.195,9.99,10.015,33781.0
2012-06-05,10.01,10.1,10.01,10.08,17948.0
2012-06-06,10.115,10.275,10.115,10.27,23107.0
2012-06-07,10.275,10.275,10.16,10.16,15928.0
2012-06-08,10.155,10.2,10.12,10.19,10946.0
2012-06-11,10.22,10.22,10.095,10.095,24103.0
2012-06-12,10.105,10.13,10.1,10.125,20728.0
2012-06-13,10.145,10.2,10.125,10.185,20568.0
2012-06-14,10.205,10.205,10.12,10.12,19113.0
2012-06-15,10.12,10.15,10.045,10.075,22954.0
2012-06-18,10.07,10.135,10.07,10.13,25002.0
2012-06-19,10.135,10.16,10.115,10.145,32557.0
2012-06-20,10.15,10.195,10.15,10.195,11018.0
2012-06-21,10.185,10.185,10.095,10.115,22733.0
2012-06-22,10.115,10.13,10.095,10.125,21486.0
2012-06-25,10.13,10.13,10.025,10.07,24099.0
2012-06-26,10.09,10.165,10.05,10.165,55008.0
2012-06-27,10.16,10.165,10.135,10.165,15640.0
2012-06-28,10.17,10.19,10.11,10.17,20814.0
2012-06-29,10.23,10.28,10.225,10.28,19634.0
2012-07-03,10.305,10.365,10.265,10.34,29786.0
2012-07-04,10.335,10.41,10.3,10.41,20927.0
2012-07-05,10.41,10.43,10.38,10.385,53726.0
2012-07-06,10.385,10.385,10.325,10.38,17258.0
2012-07-09,10.38,10.395,10.335,10.39,38737.0
2012-07-10,10.4,10.405,10.35,10.35,16529.0
2012-07-11,10.34,10.415,10.34,10.39,19009.0
2012-07-12,10.385,10.415,10.365,10.41,13812.0
2012-07-13,10.425,10.465,10.395,10.445,3296.0
2012-07-16,10.46,10.525,10.42,10.51,9506.0
2012-07-17,10.53,10.595,10.51,10.585,16208.0
2012-07-18,10.575,10.64,10.57,10.61,17794.0
2012-07-19,10.61,10.635,10.595,10.615,27823.0
2012-07-20,10.615,10.71,10.615,10.675,14022.0
2012-07-23,10.71,10.71,10.66,10.705,19557.0
2012-07-24,10.72,10.73,10.7,10.725,37079.0
2012-07-25,10.735,10.79,10.715,10.77,22876.0
2012-07-26,10.805,10.885,10.79,10.84,20700.0
2012-07-27,10.91,10.91,10.84,10.84,24116.0
2012-07-30,10.87,10.88,10.83,10.85,29856.0
2012-07-31,10.83,10.835,10.74,10.74,26832.0
2012-08-01,10.78,10.79,10.72,10.73,28637.0
2012-08-02,10.73,10.745,10.715,10.73,15870.0
2012-08-03,10.78,10.78,10.75,10.765,9372.0
2012-08-07,10.795,10.825,10.775,10.8,30246.0
2012-08-08,10.77,10.815,10.755,10.755,25347.0
2012-08-09,10.78,10.805,10.76,10.78,13061.0
2012-08-10,10.775,10.775,10.725,10.725,28892.0
2012-08-13,10.755,10.785,10.735,10.785,50342.0
2012-08-14,10.765,10.785,10.745,10.765,22377.0
2012-08-15,10.78,10.895,10.775,10.89,43717.0
2012-08-16,10.89,10.915,10.865,10.91,15204.0
2012-08-17,10.905,10.965,10.87,10.92,23919.0
2012-08-20,10.935,10.945,10.91,10.925,34378.0
2012-08-21,10.96,10.965,10.89,10.895,57368.0
2012-08-22,10.86,10.91,10.86,10.905,36131.0
2012-08-23,10.925,10.925,10.865,10.89,77585.0
2012-08-24,10.89,10.93,10.89,10.92,17786.0
2012-08-27,10.92,10.93,10.88,10.89,35697.0
2012-08-28,10.905,10.905,10.86,10.86,66804.0
2012-08-29,10.855,10.885,10.82,10.825,40842.0
2012-08-30,10.835,10.835,10.685,10.69,74520.0
2012-08-31,10.695,10.74,10.655,10.705,31681.0
2012-09-04,10.72,10.745,10.65,10.69,16786.0
2012-09-05,10.7,10.765,10.69,10.76,12732.0
2012-09-06,10.77,10.815,10.77,10.795,13971.0
2012-09-07,10.8,10.815,10.7,10.715,31678.0
2012-09-10,10.73,10.745,10.66,10.66,22038.0
2012-09-11,10.66,10.665,10.63,10.65,20083.0
2012-09-12,10.68,10.705,10.63,10.665,15889.0
2012-09-13,10.635,10.655,10.595,10.63,23356.0
2012-09-14,10.65,10.65,10.615,10.625,19372.0
2012-09-17,10.655,10.655,10.58,10.62,25192.0
2012-09-18,10.63,10.685,10.61,10.66,17244.0
2012-09-19,10.715,10.79,10.7,10.77,58906.0
2012-09-20,10.805,10.81,10.77,10.8,21107.0
2012-09-21,10.825,10.825,10.74,10.74,17529.0
2012-09-24,10.765,10.775,10.735,10.77,28292.0
2012-09-25,10.805,10.805,10.76,10.775,9020.0
2012-09-26,10.79,10.84,10.775,10.84,19750.0
2012-09-27,10.88,10.88,10.83,10.835,16178.0
2012-09-28,10.845,10.86,10.82,10.855,12872.0
2012-10-01,10.89,10.89,10.775,10.805,25217.0
2012-10-02,10.825,10.825,10.775,10.825,10609.0
2012-10-03,10.83,10.83,10.785,10.795,12197.0
2012-10-04,10.825,10.83,10.775,10.78,22511.0
2012-10-05,10.785,10.785,10.705,10.715,22228.0
2012-10-09,10.715,10.73,10.635,10.68,18522.0
2012-10-10,10.68,10.68,10.61,10.62,24322.0
2012-10-11,10.6,10.68,10.595,10.63,32392.0
2012-10-12,10.63,10.66,10.625,10.625,37872.0
2012-10-15,10.66,10.685,10.605,10.685,22062.0
2012-10-16,10.74,10.77,10.73,10.74,9086.0
2012-10-17,10.785,10.785,10.705,10.715,22306.0
2012-10-18,10.74,10.74,10.695,10.7,16751.0
2012-10-19,10.705,10.725,10.645,10.66,12780.0
2012-10-22,10.675,10.675,10.575,10.595,30953.0
2012-10-23,10.6,10.6,10.525,10.545,215698.0
2012-10-24,10.56,10.605,10.545,10.595,21091.0
2012-10-25,10.645,10.645,10.595,10.645,9573.0
2012-10-26,10.65,10.66,10.625,10.63,22686.0
2012-10-29,10.7,10.7,10.64,10.665,46651.0
2012-10-30,10.705,10.715,10.665,10.715,26973.0
2012-10-31,10.74,10.755,10.695,10.745,24761.0
2012-11-01,10.76,10.815,10.745,10.765,12988.0
2012-11-02,10.83,10.83,10.735,10.735,20494.0
2012-11-05,10.795,10.795,10.675,10.68,30343.0
2012-11-06,10.7,10.7,10.625,10.625,76158.0
2012-11-07,10.63,10.67,10.595,10.62,17892.0
2012-11-08,10.63,10.64,10.54,10.56,23992.0
2012-11-09,10.555,10.555,10.5,10.52,20136.0
2012-11-12,10.58,10.58,10.475,10.5,12565.0
2012-11-13,10.48,10.49,10.43,10.445,18431.0
2012-11-14,10.455,10.455,10.325,10.33,30564.0
2012-11-15,10.29,10.32,10.235,10.26,33388.0
2012-11-16,10.235,10.32,10.235,10.3,24160.0
2012-11-19,10.415,10.465,10.375,10.465,24557.0
2012-11-20,10.46,10.46,10.375,10.46,15843.0
2012-11-21,10.475,10.475,10.445,10.465,22594.0
2012-11-22,10.46,10.5,10.46,10.47,16046.0
2012-11-23,10.48,10.515,10.48,10.515,15096.0
2012-11-26,10.52,10.555,10.46,10.495,42282.0
2012-11-27,10.495,10.495,10.445,10.455,18701.0
2012-11-28,10.47,10.485,10.43,10.445,29318.0
2012-11-29,10.485,10.485,10.45,10.46,29593.0
2012-11-30,10.465,10.495,10.45,10.47,26872.0
2012-12-03,10.555,10.555,10.48,10.495,51732.0
2012-12-04,10.495,10.52,10.43,10.43,50467.0
2012-12-05,10.51,10.695,10.51,10.695,21572.0
2012-12-06,10.69,10.71,10.64,10.71,30000.0
2012-12-07,10.72,10.74,10.69,10.715,10921.0
2012-12-10,10.73,10.73,10.68,10.725,23412.0
2012-12-11,10.72,10.74,10.685,10.72,52726.0
2012-12-12,10.735,10.815,10.735,10.805,4592.0
2012-12-13,10.81,10.81,10.77,10.81,21777.0
2012-12-14,10.81,10.83,10.75,10.765,18576.0
2012-12-17,10.77,10.785,10.74,10.775,22198.0
2012-12-18,10.78,10.825,10.76,10.82,30555.0
2012-12-19,10.805,10.84,10.735,10.765,22984.0
2012-12-20,10.775,10.825,10.755,10.825,21543.0
2012-12-21,10.805,10.805,10.765,10.78,16684.0
2012-12-24,10.755,10.805,10.755,10.76,77700.0
2012-12-27,10.78,10.785,10.73,10.765,19844.0
2012-12-28,10.78,10.815,10.725,10.805,4251.0
2012-12-31,10.79,10.89,10.79,10.885,13417.0
2013-01-02,10.905,10.91,10.845,10.865,14038.0
2013-01-03,10.89,10.89,10.74,10.755,28521.0
2013-01-04,10.78,10.815,10.77,10.805,16370.0
2013-01-07,10.835,10.835,10.79,10.825,28019.0
2013-01-08,10.86,10.86,10.815,10.845,41076.0
2013-01-09,10.83,10.875,10.83,10.855,40798.0
2013-01-10,10.89,10.89,10.845,10.845,39045.0
2013-01-11,10.855,10.87,10.83,10.845,24534.0
2013-01-14,10.895,10.895,10.85,10.875,39217.0
2013-01-15,10.895,10.905,10.87,10.905,31888.0
2013-01-16,10.94,10.96,10.93,10.95,24695.0
2013-01-17,10.98,11.015,10.955,10.99,36322.0
2013-01-18,11.015,11.015,10.96,10.97,31721.0
2013-01-21,11.02,11.02,10.97,11.01,51342.0
2013-01-22,11.0,11.01,10.99,10.99,26491.0
2013-01-23,10.995,11.02,10.985,11.015,31638.0
2013-01-24,11.025,11.07,11.025,11.055,22075.0
2013-01-25,11.08,11.08,11.03,11.055,28781.0
2013-01-28,11.1,11.1,11.07,11.07,32628.0
2013-01-29,11.105,11.105,11.06,11.06,27267.0
2013-01-30,11.095,11.12,11.09,11.115,20109.0
2013-01-31,11.125,11.125,11.075,11.115,27078.0
2013-02-01,11.145,11.165,11.12,11.165,25169.0
2013-02-04,11.175,11.175,11.1,11.1,32349.0
2013-02-05,11.115,11.125,11.1,11.125,47256.0
2013-02-06,11.12,11.135,11.09,11.115,37828.0
2013-02-07,11.115,11.145,11.1,11.125,30248.0
2013-02-08,11.15,11.15,11.09,11.095,18219.0
2013-02-11,11.105,11.12,11.085,11.09,54362.0
2013-02-12,11.125,11.125,11.07,11.125,46535.0
2013-02-13,11.13,11.135,11.095,11.115,24846.0
2013-02-14,11.13,11.13,11.09,11.11,89961.0
2013-02-15,11.095,11.12,11.08,11.09,27549.0
2013-02-19,11.115,11.13,11.085,11.12,61574.0
2013-02-20,11.105,11.12,11.075,11.09,38634.0
2013-02-21,11.105,11.12,11.07,11.105,33869.0
2013-02-22,11.125,11.15,11.095,11.125,21222.0
2013-02-25,11.16,11.16,11.085,11.085,56209.0
2013-02-26,11.065,11.095,11.03,11.085,40162.0
2013-02-27,11.1,11.115,11.06,11.06,21692.0
2013-02-28,11.08,11.135,11.06,11.115,19836.0
2013-03-01,11.125,11.125,11.08,11.095,13504.0
2013-03-04,11.095,11.1,11.065,11.085,31225.0
2013-03-05,11.105,11.11,11.08,11.105,33928.0
2013-03-06,11.095,11.1,11.035,11.065,57332.0
2013-03-07,11.095,11.095,11.0,11.005,34026.0
2013-03-08,11.03,11.03,10.98,11.01,32919.0
2013-03-11,11.015,11.055,11.005,11.05,18694.0
2013-03-12,11.045,11.06,11.005,11.02,22457.0
2013-03-13,11.03,11.03,10.95,10.95,104018.0
2013-03-14,10.94,11.025,10.94,11.025,34360.0
2013-03-15,11.015,11.06,11.005,11.005,16650.0
2013-03-18,11.005,11.015,10.98,11.0,22417.0
2013-03-19,11.01,11.05,10.98,10.985,17650.0
2013-03-20,11.05,11.065,11.025,11.055,23810.0
2013-03-21,11.065,11.065,11.03,11.055,15170.0
2013-03-22,11.055,11.06,11.015,11.055,22396.0
2013-03-25,11.065,11.085,11.055,11.07,24884.0
2013-03-26,11.105,11.105,11.06,11.085,16482.0
2013-03-27,11.065,11.09,11.05,11.09,30539.0
2013-03-28,11.105,11.105,11.075,11.105,10191.0
2013-04-01,11.145,11.16,11.09,11.11,26839.0
2013-04-02,11.14,11.155,11.11,11.15,10560.0
2013-04-03,11.15,11.17,11.1,11.125,16990.0
2013-04-04,11.11,11.135,11.085,11.1,41830.0
2013-04-05,11.045,11.15,11.045,11.135,36893.0
2013-04-08,11.15,11.305,11.1,11.305,41950.0
2013-04-09,11.315,11.315,11.26,11.295,21294.0
2013-04-10,11.3,11.305,11.235,11.245,26877.0
2013-04-11,11.26,11.265,11.24,11.26,9696.0
2013-04-12,11.26,11.26,11.19,11.225,19116.0
2013-04-15,11.21,11.215,11.095,11.105,21062.0
2013-04-16,11.13,11.16,11.105,11.155,25870.0
2013-04-17,11.155,11.155,11.085,11.095,42014.0
2013-04-18,11.08,11.135,11.075,11.135,11817.0
2013-04-19,11.135,11.19,11.13,11.185,84224.0
2013-04-22,11.225,11.26,11.215,11.255,15604.0
2013-04-23,11.28,11.355,11.255,11.355,26892.0
2013-04-24,11.365,11.41,11.34,11.405,31091.0
2013-04-25,11.375,11.415,11.375,11.415,20470.0
2013-04-26,11.415,11.43,11.38,11.39,17421.0
2013-04-29,11.415,11.435,11.395,11.415,37190.0
2013-04-30,11.405,11.56,11.405,11.555,22038.0
2013-05-01,11.52,11.54,11.475,11.485,29546.0
2013-05-02,11.515,11.545,11.49,11.51,23759.0
2013-05-03,11.53,11.54,11.495,11.51,19158.0
2013-05-06,11.505,11.545,11.485,11.485,19569.0
2013-05-07,11.515,11.53,11.485,11.5,41874.0
2013-05-08,11.52,11.52,11.475,11.485,14719.0
2013-05-09,11.49,11.495,11.385,11.395,23385.0
2013-05-10,11.405,11.415,11.35,11.375,28398.0
2013-05-13,11.39,11.43,11.375,11.415,19024.0
2013-05-14,11.435,11.465,11.41,11.425,17198.0
2013-05-15,11.44,11.44,11.385,11.39,33333.0
2013-05-16,11.41,11.455,11.39,11.4,14528.0
2013-05-17,11.41,11.41,11.355,11.37,14260.0
2013-05-21,11.39,11.43,11.38,11.41,35578.0
2013-05-22,11.41,11.465,11.36,11.36,31785.0
2013-05-23,11.33,11.345,11.28,11.32,28291.0
2013-05-24,11.34,11.345,11.31,11.33,19617.0
2013-05-27,11.34,11.35,11.33,11.35,22142.0
2013-05-28,11.37,11.37,11.27,11.275,32015.0
2013-05-29,11.295,11.305,11.135,11.135,231821.0
2013-05-30,11.12,11.14,10.995,11.005,40254.0
2013-05-31,11.005,11.035,10.945,11.005,37639.0
2013-06-03,11.04,11.065,10.91,10.935,44348.0
2013-06-04,10.955,10.955,10.785,10.82,278441.0
2013-06-05,10.78,10.78,10.63,10.7,87447.0
2013-06-06,10.69,10.735,10.625,10.735,67626.0
2013-06-07,10.755,10.755,10.705,10.74,96319.0
2013-06-10,10.755,10.755,10.605,10.61,51556.0
2013-06-11,10.545,10.55,10.405,10.41,92510.0
2013-06-12,10.41,10.42,10.205,10.205,92210.0
2013-06-13,10.16,10.455,10.135,10.425,36167.0
2013-06-14,10.475,10.545,10.465,10.49,23355.0
2013-06-17,10.54,10.58,10.51,10.525,233717.0
2013-06-18,10.57,10.57,10.475,10.5,242971.0
2013-06-19,10.51,10.53,10.35,10.35,342515.0
2013-06-20,10.23,10.245,9.97,10.08,70428.0
2013-06-21,10.13,10.16,10.04,10.06,43400.0
2013-06-24,10.045,10.115,9.77,9.96,143438.0
2013-06-25,10.0,10.205,9.995,10.15,58419.0
2013-06-26,10.215,10.245,10.095,10.11,238044.0
2013-06-27,10.145,10.28,10.135,10.275,225466.0
2013-06-28,10.315,10.315,10.215,10.295,251053.0
2013-07-02,10.325,10.37,10.245,10.365,26906.0
2013-07-03,10.36,10.36,10.22,10.255,22666.0
2013-07-04,10.27,10.31,10.225,10.255,229732.0
2013-07-05,10.24,10.24,10.09,10.235,48443.0
2013-07-08,10.215,10.27,10.11,10.12,101574.0
2013-07-09,10.14,10.205,10.095,10.185,38869.0
2013-07-10,10.18,10.22,10.135,10.15,232261.0
2013-07-11,10.245,10.39,10.24,10.39,55726.0
2013-07-12,10.38,10.4,10.325,10.4,17731.0
2013-07-15,10.405,10.425,10.36,10.37,37304.0
2013-07-16,10.365,10.37,10.315,10.325,115884.0
2013-07-17,10.335,10.405,10.335,10.375,415611.0
2013-07-18,10.39,10.405,10.28,10.325,410048.0
2013-07-19,10.365,10.365,10.305,10.315,20500.0
2013-07-22,10.32,10.345,10.245,10.27,23803.0
2013-07-23,10.275,10.285,10.245,10.245,43473.0
2013-07-24,10.285,10.295,10.08,10.11,30954.0
2013-07-25,10.095,10.13,10.015,10.13,19040.0
2013-07-26,10.11,10.13,10.07,10.11,21732.0
2013-07-29,10.12,10.15,10.095,10.14,125911.0
2013-07-30,10.15,10.155,10.11,10.135,23083.0
2013-07-31,10.105,10.12,9.97,10.02,20296.0
2013-08-01,10.07,10.075,9.895,9.93,50551.0
2013-08-02,9.885,9.91,9.835,9.9,32127.0
2013-08-06,9.92,9.925,9.84,9.855,26574.0
2013-08-07,9.84,9.905,9.805,9.87,24483.0
2013-08-08,9.93,9.945,9.885,9.885,25836.0
2013-08-09,9.895,10.01,9.895,9.975,24561.0
2013-08-12,9.965,9.985,9.905,9.925,28417.0
2013-08-13,9.925,9.93,9.865,9.91,23031.0
2013-08-14,9.905,9.91,9.765,9.775,25696.0
2013-08-15,9.77,9.77,9.695,9.73,39690.0
2013-08-16,9.72,9.83,9.72,9.785,25293.0
2013-08-19,9.8,9.81,9.72,9.72,19500.0
2013-08-20,9.755,9.82,9.72,9.79,25668.0
2013-08-21,9.8,9.8,9.675,9.68,34885.0
2013-08-22,9.67,9.705,9.66,9.68,19314.0
2013-08-23,9.66,9.81,9.66,9.785,52503.0
2013-08-26,9.82,9.82,9.655,9.69,44246.0
2013-08-27,9.665,9.74,9.655,9.74,29629.0
2013-08-28,9.78,9.785,9.675,9.69,26230.0
2013-08-29,9.715,9.755,9.685,9.73,24913.0
2013-08-30,9.745,9.75,9.69,9.725,16753.0
2013-09-03,9.785,9.8,9.715,9.76,35907.0
2013-09-04,9.78,9.805,9.735,9.79,27149.0
2013-09-05,9.815,9.815,9.745,9.76,32642.0
2013-09-06,9.785,9.79,9.74,9.75,21472.0
2013-09-09,9.775,9.785,9.74,9.785,30121.0
2013-09-10,9.79,9.86,9.785,9.85,18534.0
2013-09-11,9.85,9.865,9.835,9.85,48434.0
2013-09-12,9.87,9.875,9.805,9.805,18670.0
2013-09-13,9.8,9.825,9.79,9.82,16286.0
2013-09-16,9.84,9.955,9.84,9.95,27914.0
2013-09-17,9.945,9.955,9.915,9.935,28952.0
2013-09-18,9.95,10.135,9.915,10.115,83334.0
2013-09-19,10.125,10.235,10.125,10.21,51162.0
2013-09-20,10.175,10.22,10.02,10.055,45967.0
2013-09-23,10.04,10.055,10.0,10.05,54375.0
2013-09-24,10.08,10.155,10.07,10.095,22515.0
2013-09-25,10.115,10.15,10.035,10.085,26855.0
2013-09-26,10.125,10.135,10.035,10.05,35010.0
2013-09-27,10.06,10.09,10.025,10.065,44801.0
2013-09-30,10.05,10.105,10.045,10.06,19240.0
2013-10-01,10.045,10.07,10.03,10.035,77123.0
2013-10-02,10.04,10.09,10.035,10.055,15308.0
2013-10-03,10.035,10.06,9.915,9.95,54858.0
2013-10-04,9.965,10.0,9.92,9.92,24341.0
2013-10-07,9.92,10.025,9.915,9.99,32811.0
2013-10-08,9.965,10.005,9.905,9.945,36065.0
2013-10-09,9.94,10.015,9.93,10.005,19238.0
2013-10-10,10.025,10.025,9.995,9.995,16001.0
2013-10-11,9.965,10.0,9.93,9.93,28595.0
2013-10-15,9.955,10.04,9.94,10.025,20803.0
2013-10-16,10.025,10.09,10.025,10.06,28333.0
2013-10-17,10.1,10.175,10.075,10.165,69096.0
2013-10-18,10.19,10.345,10.175,10.335,49035.0
2013-10-21,10.365,10.38,10.235,10.28,59103.0
2013-10-22,10.35,10.395,10.31,10.34,29133.0
2013-10-23,10.33,10.395,10.315,10.35,69372.0
2013-10-24,10.38,10.43,10.36,10.36,37660.0
2013-10-25,10.38,10.4,10.35,10.38,22581.0
2013-10-28,10.395,10.4,10.365,10.365,50494.0
2013-10-29,10.365,10.405,10.365,10.365,16383.0
2013-10-30,10.375,10.375,10.255,10.285,39222.0
2013-10-31,10.29,10.345,10.285,10.33,22556.0
2013-11-01,10.375,10.42,10.315,10.355,23358.0
2013-11-04,10.415,10.415,10.31,10.385,25279.0
2013-11-05,10.385,10.39,10.235,10.25,28051.0
2013-11-06,10.285,10.285,10.125,10.13,43341.0
2013-11-07,10.145,10.18,10.05,10.05,27404.0
2013-11-08,10.06,10.06,9.955,10.025,42873.0
2013-11-11,10.005,10.035,9.97,9.99,29758.0
2013-11-12,9.985,10.01,9.965,9.97,21863.0
2013-11-13,10.0,10.065,9.955,10.055,20757.0
2013-11-14,10.1,10.14,10.07,10.12,19922.0
2013-11-15,10.145,10.235,10.13,10.23,29893.0
2013-11-18,10.255,10.255,10.18,10.23,29077.0
2013-11-19,10.23,10.235,10.175,10.185,19743.0
2013-11-20,10.2,10.22,10.125,10.13,25306.0
2013-11-21,10.16,10.185,10.14,10.165,11438.0
2013-11-22,10.155,10.175,10.12,10.125,84294.0
2013-11-25,10.125,10.155,10.095,10.095,38464.0
2013-11-26,10.09,10.11,10.02,10.05,23102.0
2013-11-27,10.055,10.125,10.035,10.115,25459.0
2013-11-28,10.145,10.145,10.095,10.125,44619.0
2013-11-29,10.11,10.155,10.1,10.12,15237.0
2013-12-02,10.105,10.135,9.965,9.99,41974.0
2013-12-03,9.945,9.96,9.89,9.915,45826.0
2013-12-04,9.905,9.97,9.89,9.915,28792.0
2013-12-05,9.88,9.945,9.88,9.88,39439.0
2013-12-06,9.915,10.025,9.885,10.01,24098.0
2013-12-09,10.02,10.065,10.015,10.04,13311.0
2013-12-10,10.035,10.05,10.01,10.04,27107.0
2013-12-11,10.01,10.025,9.945,9.955,29236.0
2013-12-12,9.925,9.955,9.9,9.91,27658.0
2013-12-13,9.93,9.985,9.925,9.98,24950.0
2013-12-16,9.965,10.0,9.935,9.94,23406.0
2013-12-17,9.95,10.01,9.905,9.99,24679.0
2013-12-18,9.995,10.155,9.985,10.155,56017.0
2013-12-19,10.13,10.225,10.115,10.22,58779.0
2013-12-20,10.23,10.245,10.16,10.165,60515.0
2013-12-23,10.18,10.18,10.11,10.125,33822.0
2013-12-24,10.13,10.17,10.11,10.17,15204.0
2013-12-27,10.2,10.225,10.17,10.19,21086.0
2013-12-30,10.18,10.285,10.165,10.27,52245.0
2013-12-31,10.285,10.37,10.27,10.37,27199.0
2014-01-02,10.34,10.365,10.265,10.32,48406.0
2014-01-03,10.34,10.395,10.335,10.39,17472.0
2014-01-06,10.415,10.46,10.395,10.435,56263.0
2014-01-07,10.46,10.48,10.43,10.44,41321.0
2014-01-08,10.43,10.47,10.415,10.445,37876.0
2014-01-09,10.435,10.47,10.41,10.43,28192.0
2014-01-10,10.44,10.515,10.44,10.485,36424.0
2014-01-13,10.52,10.53,10.43,10.43,117188.0
2014-01-14,10.445,10.475,10.385,10.405,21489.0
2014-01-15,10.38,10.405,10.31,10.31,47931.0
2014-01-16,10.3,10.335,10.275,10.31,26753.0
2014-01-17,10.33,10.33,10.285,10.31,26750.0
2014-01-20,10.325,10.355,10.32,10.35,30220.0
2014-01-21,10.355,10.415,10.355,10.365,30487.0
2014-01-22,10.39,10.43,10.375,10.42,21659.0
2014-01-23,10.415,10.42,10.335,10.36,18230.0
2014-01-24,10.365,10.37,10.27,10.29,21890.0
2014-01-27,10.31,10.355,10.255,10.305,51705.0
2014-01-28,10.31,10.335,10.27,10.29,59432.0
2014-01-29,10.315,10.315,10.275,10.285,14385.0
2014-01-30,10.29,10.415,10.285,10.41,21827.0
2014-01-31,10.37,10.465,10.355,10.455,41088.0
2014-02-03,10.435,10.46,10.355,10.37,22493.0
2014-02-04,10.385,10.395,10.345,10.375,23075.0
2014-02-05,10.36,10.505,10.35,10.5,18136.0
2014-02-06,10.505,10.55,10.49,10.495,28633.0
2014-02-07,10.525,10.54,10.495,10.51,66501.0
2014-02-10,10.55,10.565,10.52,10.52,147406.0
2014-02-11,10.53,10.56,10.52,10.53,26535.0
2014-02-12,10.545,10.575,10.51,10.52,14515.0
2014-02-13,10.51,10.54,10.5,10.52,22061.0
2014-02-14,10.515,10.605,10.505,10.6,16365.0
2014-02-18,10.62,10.68,10.605,10.655,32830.0
2014-02-19,10.67,10.69,10.645,10.655,24231.0
2014-02-20,10.655,10.665,10.63,10.645,21411.0
2014-02-21,10.65,10.665,10.615,10.645,19676.0
2014-02-24,10.625,10.65,10.515,10.515,37315.0
2014-02-25,10.54,10.56,10.525,10.555,26456.0
2014-02-26,10.56,10.61,10.56,10.59,32047.0
2014-02-27,10.605,10.645,10.59,10.63,227663.0
2014-02-28,10.66,10.74,10.64,10.73,38833.0
2014-03-03,10.675,10.72,10.595,10.645,26116.0
2014-03-04,10.67,10.7,10.635,10.7,13850.0
2014-03-05,10.705,10.71,10.62,10.645,16508.0
2014-03-06,10.675,10.685,10.65,10.685,8917.0
2014-03-07,10.69,10.69,10.64,10.67,41487.0
2014-03-10,10.68,10.69,10.62,10.635,45746.0
2014-03-11,10.64,10.655,10.61,10.635,19077.0
2014-03-12,10.625,10.65,10.6,10.625,7952.0
2014-03-13,10.65,10.65,10.6,10.63,18765.0
2014-03-14,10.62,10.67,10.605,10.645,19742.0
2014-03-17,10.66,10.675,10.635,10.645,24393.0
2014-03-18,10.655,10.695,10.65,10.685,26702.0
2014-03-19,10.69,10.71,10.635,10.635,22947.0
2014-03-20,10.645,10.645,10.585,10.62,16023.0
2014-03-21,10.64,10.67,10.63,10.635,27648.0
2014-03-24,10.64,10.645,10.605,10.64,46008.0
2014-03-25,10.645,10.695,10.645,10.695,14185.0
2014-03-26,10.69,10.705,10.63,10.63,32799.0
2014-03-27,10.665,10.69,10.64,10.69,14442.0
2014-03-28,10.685,10.77,10.685,10.75,17212.0
2014-03-31,10.765,10.845,10.765,10.825,17657.0
2014-04-01,10.825,10.855,10.74,10.805,19607.0
2014-04-02,10.805,10.815,10.77,10.785,22134.0
2014-04-03,10.78,10.78,10.735,10.77,20740.0
2014-04-04,10.785,10.8,10.76,10.77,14702.0
2014-04-07,10.775,10.79,10.76,10.78,16565.0
2014-04-08,10.79,10.875,10.78,10.86,13101.0
2014-04-09,10.855,10.885,10.825,10.825,30978.0
2014-04-10,10.835,10.88,10.81,10.825,11886.0
2014-04-11,10.8,10.91,10.79,10.885,18776.0
2014-04-14,10.875,10.925,10.86,10.92,10044.0
2014-04-15,10.91,10.96,10.9,10.96,8840.0
2014-04-16,10.975,11.035,10.96,11.025,22456.0
2014-04-17,11.025,11.045,11.005,11.025,21493.0
2014-04-21,11.035,11.06,11.025,11.04,20559.0
2014-04-22,11.045,11.05,11.01,11.025,22937.0
2014-04-23,11.025,11.035,10.96,10.975,15866.0
2014-04-24,10.965,11.05,10.96,11.045,22525.0
2014-04-25,11.055,11.055,10.995,11.025,18967.0
2014-04-28,11.03,11.06,11.0,11.045,21751.0
2014-04-29,11.055,11.085,11.025,11.04,12283.0
2014-04-30,11.03,11.04,11.005,11.025,23904.0
2014-05-01,11.005,11.025,10.965,10.99,24949.0
2014-05-02,10.995,11.01,10.955,10.985,16949.0
2014-05-05,10.98,11.03,10.965,11.025,21291.0
2014-05-06,11.0,11.025,10.99,11.01,17736.0
2014-05-07,11.01,11.115,11.0,11.115,23176.0
2014-05-08,11.125,11.145,11.07,11.075,14796.0
2014-05-09,11.1,11.115,11.05,11.105,13012.0
2014-05-12,11.085,11.17,11.085,11.165,36636.0
2014-05-13,11.15,11.15,11.09,11.09,21191.0
2014-05-14,11.135,11.165,11.105,11.115,18172.0
2014-05-15,11.13,11.205,11.1,11.175,14662.0
2014-05-16,11.175,11.25,11.175,11.21,20180.0
2014-05-20,11.235,11.25,11.185,11.205,28727.0
2014-05-21,11.185,11.215,11.125,11.14,29407.0
2014-05-22,11.135,11.145,11.115,11.14,24955.0
2014-05-23,11.145,11.17,11.125,11.135,18209.0
2014-05-26,11.17,11.175,11.135,11.16,21139.0
2014-05-27,11.165,11.18,11.13,11.17,29258.0
2014-05-28,11.19,11.2,11.15,11.17,28173.0
2014-05-29,11.18,11.2,11.16,11.175,9866.0
2014-05-30,11.16,11.18,11.08,11.1,23034.0
2014-06-02,11.11,11.205,11.1,11.205,15757.0
2014-06-03,11.22,11.245,11.21,11.235,13702.0
2014-06-04,11.24,11.25,11.195,11.22,12144.0
2014-06-05,11.225,11.235,11.21,11.235,20643.0
2014-06-06,11.26,11.28,11.245,11.25,9136.0
2014-06-09,11.245,11.26,11.225,11.24,12505.0
2014-06-10,11.22,11.24,11.145,11.17,23250.0
2014-06-11,11.145,11.16,11.115,11.13,18137.0
2014-06-12,11.125,11.135,11.075,11.105,19170.0
2014-06-13,11.11,11.135,11.03,11.1,40091.0
2014-06-16,11.09,11.125,11.05,11.05,35411.0
2014-06-17,11.07,11.11,11.035,11.11,17631.0
2014-06-18,11.125,11.135,11.1,11.13,16209.0
2014-06-19,11.115,11.13,11.1,11.125,18823.0
2014-06-20,11.11,11.22,11.11,11.22,30543.0
2014-06-23,11.225,11.225,11.16,11.165,14540.0
2014-06-24,11.165,11.195,11.145,11.175,28041.0
2014-06-25,11.16,11.23,11.155,11.225,15111.0
2014-06-26,11.24,11.25,11.2,11.25,13828.0
2014-06-27,11.23,11.27,11.22,11.26,12040.0
2014-06-30,11.26,11.285,11.24,11.245,13554.0
2014-07-02,11.265,11.27,11.23,11.235,13157.0
2014-07-03,11.245,11.26,11.19,11.19,23833.0
2014-07-04,11.19,11.23,11.185,11.185,17678.0
2014-07-07,11.185,11.195,11.115,11.135,32875.0
2014-07-08,11.11,11.125,11.075,11.075,39695.0
2014-07-09,11.08,11.12,11.06,11.1,18282.0
2014-07-10,11.105,11.185,11.075,11.185,23020.0
2014-07-11,11.18,11.205,11.155,11.2,43379.0
2014-07-14,11.195,11.225,11.165,11.19,13278.0
2014-07-15,11.19,11.19,11.16,11.165,9982.0
2014-07-16,11.18,11.265,11.175,11.245,20039.0
2014-07-17,11.245,11.28,11.245,11.27,16191.0
2014-07-18,11.235,11.26,11.22,11.24,9227.0
2014-07-21,11.235,11.265,11.21,11.23,20582.0
2014-07-22,11.26,11.315,11.24,11.305,15629.0
2014-07-23,11.31,11.335,11.295,11.33,37287.0
2014-07-24,11.325,11.39,11.325,11.375,11542.0
2014-07-25,11.375,11.395,11.34,11.35,9214.0
2014-07-28,11.35,11.405,11.325,11.39,31043.0
2014-07-29,11.405,11.44,11.39,11.39,24207.0
2014-07-30,11.375,11.405,11.305,11.315,11180.0
2014-07-31,11.27,11.3,11.23,11.235,27275.0
2014-08-01,11.21,11.335,11.21,11.3,10219.0
2014-08-05,11.27,11.345,11.27,11.34,32722.0
2014-08-06,11.325,11.375,11.315,11.35,12162.0
2014-08-07,11.355,11.38,11.315,11.35,17249.0
2014-08-08,11.35,11.375,11.34,11.365,16924.0
2014-08-11,11.39,11.44,11.39,11.435,25477.0
2014-08-12,11.43,11.465,11.4,11.4,30638.0
2014-08-13,11.43,11.46,11.41,11.42,11220.0
2014-08-14,11.46,11.475,11.45,11.45,6650.0
2014-08-15,11.48,11.51,11.46,11.485,19388.0
2014-08-18,11.505,11.545,11.485,11.535,16043.0
2014-08-19,11.545,11.585,11.52,11.57,11775.0
2014-08-20,11.565,11.615,11.565,11.615,19701.0
2014-08-21,11.59,11.63,11.575,11.595,19187.0
2014-08-22,11.6,11.61,11.555,11.57,16306.0
2014-08-25,11.585,11.585,11.515,11.53,19300.0
2014-08-26,11.53,11.55,11.515,11.54,22451.0
2014-08-27,11.545,11.56,11.53,11.54,19060.0
2014-08-28,11.555,11.56,11.52,11.535,13442.0
2014-08-29,11.52,11.545,11.505,11.52,11822.0
2014-09-02,11.535,11.555,11.53,11.535,10832.0
2014-09-03,11.535,11.535,11.5,11.52,16428.0
2014-09-04,11.535,11.585,11.52,11.54,6267.0
2014-09-05,11.55,11.585,11.54,11.58,13504.0
2014-09-08,11.59,11.595,11.545,11.545,11940.0
2014-09-09,11.545,11.545,11.495,11.5,17472.0
2014-09-10,11.475,11.515,11.43,11.435,22957.0
2014-09-11,11.425,11.47,11.42,11.47,8449.0
2014-09-12,11.465,11.47,11.335,11.335,25507.0
2014-09-15,11.315,11.345,11.24,11.25,27217.0
2014-09-16,11.25,11.26,11.18,11.2,19338.0
2014-09-17,11.175,11.315,11.175,11.315,19507.0
2014-09-18,11.305,11.305,11.23,11.29,14981.0
2014-09-19,11.29,11.335,11.25,11.32,28218.0
2014-09-22,11.25,11.305,11.19,11.195,21015.0
2014-09-23,11.19,11.215,11.175,11.2,7369.0
2014-09-24,11.21,11.22,11.14,11.19,16394.0
2014-09-25,11.215,11.215,11.095,11.14,29397.0
2014-09-26,11.145,11.195,11.145,11.195,14592.0
2014-09-29,11.185,11.185,11.12,11.15,29368.0
2014-09-30,11.15,11.225,11.12,11.21,18717.0
2014-10-01,11.205,11.24,11.185,11.235,27952.0
2014-10-02,11.215,11.245,11.145,11.215,23433.0
2014-10-03,11.21,11.24,11.185,11.215,21816.0
2014-10-06,11.215,11.225,11.18,11.185,60163.0
2014-10-07,11.18,11.205,11.16,11.17,20460.0
2014-10-08,11.165,11.18,11.105,11.18,19713.0
2014-10-09,11.175,11.285,11.175,11.225,11542.0
2014-10-10,11.185,11.285,11.185,11.225,29934.0
2014-10-14,11.22,11.26,11.2,11.21,17503.0
2014-10-15,11.165,11.2,11.085,11.09,21894.0
2014-10-16,11.045,11.08,11.01,11.065,18883.0
2014-10-17,11.12,11.22,11.095,11.205,12520.0
2014-10-20,11.215,11.36,11.21,11.355,21951.0
2014-10-21,11.38,11.45,11.37,11.415,34983.0
2014-10-22,11.44,11.47,11.41,11.41,33644.0
2014-10-23,11.45,11.51,11.43,11.46,15919.0
2014-10-24,11.48,11.495,11.45,11.495,10416.0
2014-10-27,11.485,11.525,11.47,11.485,14841.0
2014-10-28,11.51,11.52,11.495,11.515,13901.0
2014-10-29,11.545,11.545,11.46,11.47,18275.0
2014-10-30,11.48,11.55,11.44,11.55,27524.0
2014-10-31,11.59,11.615,11.535,11.6,13355.0
2014-11-03,11.615,11.66,11.585,11.635,18575.0
2014-11-04,11.63,11.66,11.595,11.6,15650.0
2014-11-05,11.59,11.66,11.59,11.625,20720.0
2014-11-06,11.59,11.615,11.43,11.435,36135.0
2014-11-07,11.435,11.495,11.435,11.44,17492.0
2014-11-10,11.45,11.525,11.44,11.515,12413.0
2014-11-11,11.515,11.515,11.475,11.495,5564.0
2014-11-12,11.475,11.575,11.475,11.545,12758.0
2014-11-13,11.575,11.59,11.52,11.535,11567.0
2014-11-14,11.555,11.575,11.52,11.565,21302.0
2014-11-17,11.565,11.58,11.555,11.58,17141.0
2014-11-18,11.575,11.6,11.56,11.59,32151.0
2014-11-19,11.59,11.595,11.52,11.52,23449.0
2014-11-20,11.535,11.55,11.515,11.545,11458.0
2014-11-21,11.54,11.565,11.515,11.565,11411.0
2014-11-24,11.56,11.605,11.53,11.56,18448.0
2014-11-25,11.56,11.585,11.525,11.535,19136.0
2014-11-26,11.575,11.59,11.54,11.575,13754.0
2014-11-27,11.565,11.605,11.565,11.59,6348.0
2014-11-28,11.585,11.62,11.565,11.615,8381.0
2014-12-01,11.545,11.56,11.475,11.515,18326.0
2014-12-02,11.53,11.565,11.49,11.565,15677.0
2014-12-03,11.545,11.575,11.525,11.53,21208.0
2014-12-04,11.53,11.53,11.295,11.305,25140.0
2014-12-05,11.295,11.305,11.17,11.17,39725.0
2014-12-08,11.13,11.155,11.045,11.06,26771.0
2014-12-09,10.98,11.08,10.925,11.06,29496.0
2014-12-10,11.06,11.06,10.86,10.86,103366.0
2014-12-11,10.865,10.99,10.865,10.945,25033.0
2014-12-12,10.935,10.95,10.805,10.83,15496.0
2014-12-15,10.845,10.925,10.83,10.85,25946.0
2014-12-16,10.86,10.935,10.84,10.87,47727.0
2014-12-17,10.88,11.08,10.88,11.05,63539.0
2014-12-18,11.13,11.135,11.055,11.105,47003.0
2014-12-19,11.11,11.16,11.07,11.13,20607.0
2014-12-22,11.165,11.205,11.135,11.155,18330.0
2014-12-23,11.18,11.245,11.18,11.215,27911.0
2014-12-24,11.225,11.265,11.205,11.265,9193.0
2014-12-29,11.28,11.35,11.28,11.315,11430.0
2014-12-30,11.295,11.375,11.275,11.31,9407.0
2014-12-31,11.34,11.36,11.265,11.27,23350.0
2015-01-02,11.295,11.36,11.295,11.335,12949.0
2015-01-05,11.33,11.435,11.31,11.425,19526.0
2015-01-06,11.45,11.505,11.425,11.505,19162.0
2015-01-07,11.53,11.855,11.53,11.835,38099.0
2015-01-08,11.87,11.93,11.855,11.89,34679.0
2015-01-09,11.89,11.925,11.805,11.925,38543.0
2015-01-12,11.925,11.925,11.77,11.845,25883.0
2015-01-13,11.83,11.955,11.83,11.855,42764.0
2015-01-14,11.785,11.855,11.775,11.835,24157.0
2015-01-15,11.765,11.83,11.7,11.8,32302.0
2015-01-16,11.795,11.88,11.77,11.8,24052.0
2015-01-19,11.785,11.805,11.76,11.785,24390.0
2015-01-20,11.8,11.865,11.78,11.82,26714.0
2015-01-21,11.81,11.975,11.81,11.94,56400.0
2015-01-22,11.955,12.225,11.94,12.18,47549.0
2015-01-23,12.13,12.21,12.13,12.155,42964.0
2015-01-26,12.175,12.2,12.145,12.175,24628.0
2015-01-27,12.145,12.2,12.12,12.16,39340.0
2015-01-28,12.215,12.3,12.19,12.195,26894.0
2015-01-29,12.18,12.23,12.15,12.23,37613.0
2015-01-30,12.22,12.27,12.155,12.155,25941.0
2015-02-02,12.155,12.155,12.065,12.115,29246.0
2015-02-03,12.11,12.185,12.095,12.12,35583.0
2015-02-04,12.095,12.19,12.095,12.17,21411.0
2015-02-05,12.18,12.29,12.17,12.275,82146.0
2015-02-06,12.3,12.3,12.06,12.08,37485.0
2015-02-09,12.095,12.095,11.995,12.04,35716.0
2015-02-10,12.04,12.095,12.01,12.06,22920.0
2015-02-11,12.065,12.08,12.015,12.025,27948.0
2015-02-12,12.04,12.06,11.985,12.01,27180.0
2015-02-13,11.98,12.055,11.98,12.015,39317.0
2015-02-17,12.01,12.095,12.01,12.045,22693.0
2015-02-18,12.075,12.1,12.01,12.095,19670.0
2015-02-19,12.09,12.09,12.005,12.065,30744.0
2015-02-20,12.065,12.115,12.04,12.09,16975.0
2015-02-23,12.09,12.17,12.085,12.16,37042.0
2015-02-24,12.18,12.18,12.05,12.05,26014.0
2015-02-25,12.05,12.18,12.05,12.145,24803.0
2015-02-26,12.135,12.19,12.115,12.16,29274.0
2015-02-27,12.17,12.235,12.11,12.21,26435.0
2015-03-02,12.235,12.315,12.235,12.28,26537.0
2015-03-03,12.27,12.295,12.16,12.205,20543.0
2015-03-04,12.16,12.17,12.065,12.065,34693.0
2015-03-05,12.1,12.12,12.015,12.015,38240.0
2015-03-06,11.985,11.995,11.755,11.77,64859.0
2015-03-09,11.775,11.78,11.68,11.68,48696.0
2015-03-10,11.67,11.67,11.585,11.59,29721.0
2015-03-11,11.6,11.665,11.57,11.66,16237.0
2015-03-12,11.675,11.705,11.64,11.695,25520.0
2015-03-13,11.7,11.715,11.6,11.66,17442.0
2015-03-16,11.705,11.755,11.675,11.69,15073.0
2015-03-17,11.68,11.73,11.665,11.725,19588.0
2015-03-18,11.69,11.77,11.62,11.74,29405.0
2015-03-19,11.755,11.845,11.73,11.84,38478.0
2015-03-20,11.85,11.91,11.845,11.885,13396.0
2015-03-23,11.905,11.985,11.905,11.965,43874.0
2015-03-24,11.955,12.055,11.955,12.055,24313.0
2015-03-25,12.055,12.12,12.045,12.055,21713.0
2015-03-26,12.01,12.055,11.95,11.975,23282.0
2015-03-27,11.96,11.975,11.925,11.955,13462.0
2015-03-30,11.955,11.98,11.905,11.96,10386.0
2015-03-31,11.945,12.06,11.92,12.055,22084.0
2015-04-01,12.05,12.14,12.015,12.13,27116.0
2015-04-02,12.145,12.165,12.09,12.165,25735.0
2015-04-06,12.165,12.265,12.16,12.22,28613.0
2015-04-07,12.22,12.255,12.19,12.195,36638.0
2015-04-08,12.215,12.28,12.195,12.24,20273.0
2015-04-09,12.225,12.275,12.195,12.245,22558.0
2015-04-10,12.255,12.285,12.225,12.225,22958.0
2015-04-13,12.23,12.26,12.16,12.16,18431.0
2015-04-14,12.125,12.16,12.08,12.09,18528.0
2015-04-15,12.09,12.175,12.09,12.13,20393.0
2015-04-16,12.125,12.215,12.11,12.215,13611.0
2015-04-17,12.18,12.33,12.18,12.325,18766.0
2015-04-20,12.325,12.34,12.255,12.295,19239.0
2015-04-21,12.295,12.305,12.215,12.215,11816.0
2015-04-22,12.225,12.285,12.185,12.22,9909.0
2015-04-23,12.23,12.23,12.175,12.21,17031.0
2015-04-24,12.215,12.26,12.165,12.255,23350.0
2015-04-27,12.28,12.285,12.225,12.25,14631.0
2015-04-28,12.28,12.33,12.255,12.33,11243.0
2015-04-29,12.295,12.325,12.22,12.255,16016.0
2015-04-30,12.225,12.26,12.14,12.18,10586.0
2015-05-01,12.205,12.27,12.18,12.245,16910.0
2015-05-04,12.255,12.28,12.19,12.195,18690.0
2015-05-05,12.195,12.2,11.955,11.96,23922.0
2015-05-06,11.96,11.995,11.765,11.805,52400.0
2015-05-07,11.81,11.91,11.81,11.855,37994.0
2015-05-08,11.945,11.965,11.89,11.9,13497.0
2015-05-11,11.895,11.925,11.795,11.82,21626.0
2015-05-12,11.78,11.805,11.65,11.74,47197.0
2015-05-13,11.74,11.835,11.74,11.77,13121.0
2015-05-14,11.82,11.87,11.795,11.865,15677.0
2015-05-15,11.865,11.945,11.865,11.94,13322.0
2015-05-19,11.925,11.975,11.875,11.875,16840.0
2015-05-20,11.895,11.925,11.81,11.83,17469.0
2015-05-21,11.81,11.87,11.78,11.8,14293.0
2015-05-22,11.795,11.81,11.78,11.795,21955.0
2015-05-25,11.805,11.805,11.77,11.795,15706.0
2015-05-26,11.795,11.795,11.62,11.67,31169.0
2015-05-27,11.72,11.75,11.69,11.705,14995.0
2015-05-28,11.7,11.71,11.67,11.675,16036.0
2015-05-29,11.65,11.69,11.61,11.61,15211.0
2015-06-01,11.59,11.715,11.58,11.675,12298.0
2015-06-02,11.68,11.715,11.64,11.66,21157.0
2015-06-03,11.66,11.67,11.54,11.54,41822.0
2015-06-04,11.55,11.56,11.52,11.545,40644.0
2015-06-05,11.53,11.57,11.435,11.435,35208.0
2015-06-08,11.425,11.475,11.315,11.355,45174.0
2015-06-09,11.355,11.36,11.305,11.35,30533.0
2015-06-10,11.34,11.435,11.34,11.415,62985.0
2015-06-11,11.415,11.455,11.4,11.43,34095.0
2015-06-12,11.46,11.485,11.415,11.45,16375.0
2015-06-15,11.445,11.485,11.39,11.465,29636.0
2015-06-16,11.46,11.48,11.405,11.435,25194.0
2015-06-17,11.455,11.585,11.445,11.585,12654.0
2015-06-18,11.585,11.795,11.585,11.795,26459.0
2015-06-19,11.81,11.81,11.675,11.675,20809.0
2015-06-22,11.675,11.72,11.64,11.645,19493.0
2015-06-23,11.65,11.715,11.645,11.7,22101.0
2015-06-24,11.7,11.715,11.675,11.7,22510.0
2015-06-25,11.72,11.72,11.625,11.625,27530.0
2015-06-26,11.65,11.665,11.59,11.59,15146.0
2015-06-29,11.58,11.6,11.345,11.365,25867.0
2015-06-30,11.395,11.52,11.31,11.52,22307.0
2015-07-02,11.54,11.625,11.455,11.47,29786.0
2015-07-03,11.48,11.51,11.435,11.445,11487.0
2015-07-06,11.415,11.63,11.395,11.63,12205.0
2015-07-07,11.645,11.745,11.58,11.745,37741.0
2015-07-08,11.665,11.705,11.59,11.59,20480.0
2015-07-09,11.655,11.655,11.53,11.54,16303.0
2015-07-10,11.58,11.66,11.52,11.52,13026.0
2015-07-13,11.565,11.72,11.53,11.63,21767.0
2015-07-14,11.63,11.69,11.6,11.685,21197.0
2015-07-15,11.685,11.815,11.66,11.8,15039.0
2015-07-16,11.82,11.9,11.8,11.86,23833.0
2015-07-17,11.85,11.87,11.76,11.835,22055.0
2015-07-20,11.845,11.845,11.75,11.76,21195.0
2015-07-21,11.76,11.79,11.705,11.75,32141.0
2015-07-22,11.725,11.78,11.675,11.675,20170.0
2015-07-23,11.635,11.635,11.5,11.51,38547.0
2015-07-24,11.56,11.585,11.425,11.44,11852.0
2015-07-27,11.42,11.42,11.255,11.27,51327.0
2015-07-28,11.285,11.375,11.245,11.32,17628.0
2015-07-29,11.355,11.525,11.32,11.525,30585.0
2015-07-30,11.49,11.49,11.335,11.335,15597.0
2015-07-31,11.325,11.51,11.325,11.51,17244.0
2015-08-04,11.52,11.57,11.51,11.525,33796.0
2015-08-05,11.535,11.535,11.415,11.44,35979.0
2015-08-06,11.44,11.44,11.19,11.29,53211.0
2015-08-07,11.29,11.42,11.26,11.415,27505.0
2015-08-10,11.38,11.445,11.34,11.34,16666.0
2015-08-11,11.355,11.36,11.255,11.345,24097.0
2015-08-12,11.325,11.45,11.29,11.45,10214.0
2015-08-13,11.445,11.445,11.34,11.37,20245.0
2015-08-14,11.35,11.385,11.295,11.35,19882.0
2015-08-17,11.31,11.36,11.29,11.36,18292.0
2015-08-18,11.35,11.49,11.34,11.45,25500.0
2015-08-19,11.44,11.44,11.355,11.385,20002.0
2015-08-20,11.345,11.345,11.22,11.22,16469.0
2015-08-21,11.165,11.165,10.94,10.945,31359.0
2015-08-24,10.455,10.82,10.38,10.625,99287.0
2015-08-25,10.81,10.965,10.715,10.73,80342.0
2015-08-26,10.845,10.925,10.66,10.925,22859.0
2015-08-27,11.05,11.105,11.015,11.015,72844.0
2015-08-28,11.035,11.07,10.99,11.0,14914.0
2015-08-31,11.005,11.015,10.945,10.99,18724.0
2015-09-01,10.93,10.96,10.855,10.87,28798.0
2015-09-02,10.915,11.015,10.915,10.97,23950.0
2015-09-03,10.98,11.08,10.98,11.08,31033.0
2015-09-04,11.035,11.045,10.905,10.915,24994.0
2015-09-08,10.99,11.04,10.92,10.94,63081.0
2015-09-09,10.99,11.005,10.835,10.835,23458.0
2015-09-10,10.855,10.89,10.83,10.86,10635.0
2015-09-11,10.835,10.865,10.805,10.835,19888.0
2015-09-14,10.835,10.845,10.765,10.795,11098.0
2015-09-15,10.785,10.815,10.78,10.81,19642.0
2015-09-16,10.81,10.915,10.81,10.89,12068.0
2015-09-17,10.89,10.95,10.825,10.925,32807.0
2015-09-18,10.855,10.985,10.855,10.885,52029.0
2015-09-21,10.925,11.105,10.9,11.105,39033.0
2015-09-22,11.005,11.09,10.985,11.07,29576.0
2015-09-23,11.075,11.075,10.915,10.915,77609.0
2015-09-24,10.895,10.97,10.81,10.885,50979.0
2015-09-25,10.935,11.015,10.92,10.995,27277.0
2015-09-28,11.005,11.005,10.875,10.875,34208.0
2015-09-29,10.875,11.015,10.86,10.995,21577.0
2015-09-30,11.05,11.13,11.02,11.08,86924.0
2015-10-01,11.075,11.075,10.955,10.96,45468.0
2015-10-02,10.945,11.15,10.935,11.12,21706.0
2015-10-05,11.14,11.24,11.13,11.24,17157.0
2015-10-06,11.255,11.28,11.04,11.04,43056.0
2015-10-07,11.12,11.195,11.12,11.195,23766.0
2015-10-08,11.17,11.245,11.12,11.245,41907.0
2015-10-09,11.25,11.31,11.215,11.295,54591.0
2015-10-13,11.305,11.33,11.225,11.25,36244.0
2015-10-14,11.245,11.265,11.17,11.17,18310.0
2015-10-15,11.18,11.215,11.155,11.215,14728.0
2015-10-16,11.225,11.285,11.21,11.215,26007.0
2015-10-19,11.235,11.325,11.21,11.3,19104.0
2015-10-20,11.31,11.415,11.31,11.31,30101.0
2015-10-21,11.31,11.355,11.3,11.305,26335.0
2015-10-22,11.345,11.44,11.295,11.43,30200.0
2015-10-23,11.475,11.475,11.345,11.345,101199.0
2015-10-26,11.37,11.37,11.33,11.33,37710.0
2015-10-27,11.345,11.345,11.19,11.19,23020.0
2015-10-28,11.225,11.31,11.175,11.2,14788.0
2015-10-29,11.195,11.28,11.17,11.28,11280.0
2015-10-30,11.305,11.33,11.14,11.16,13848.0
2015-11-02,11.165,11.195,11.11,11.14,26941.0
2015-11-03,11.15,11.175,11.09,11.115,61518.0
2015-11-04,11.105,11.115,10.91,11.03,54303.0
2015-11-05,11.055,11.17,11.025,11.165,37205.0
2015-11-06,11.15,11.18,11.02,11.035,40604.0
2015-11-09,11.05,11.05,10.885,10.895,135020.0
2015-11-10,10.895,10.92,10.775,10.81,72288.0
2015-11-11,10.81,10.85,10.8,10.825,43258.0
2015-11-12,10.78,10.805,10.725,10.745,72595.0
2015-11-13,10.745,10.77,10.71,10.745,33822.0
2015-11-16,10.745,10.755,10.68,10.72,50274.0
2015-11-17,10.745,10.855,10.735,10.82,43277.0
2015-11-18,10.84,10.855,10.745,10.765,36422.0
2015-11-19,10.745,10.8,10.72,10.8,117078.0
2015-11-20,10.81,10.905,10.78,10.875,44900.0
2015-11-23,10.875,10.89,10.82,10.85,38432.0
2015-11-24,10.81,10.94,10.81,10.915,26834.0
2015-11-25,10.91,10.93,10.835,10.875,57568.0
2015-11-26,10.885,10.91,10.865,10.895,24441.0
2015-11-27,10.89,10.955,10.865,10.94,23233.0
2015-11-30,10.95,10.995,10.95,10.975,22836.0
2015-12-01,10.955,11.0,10.915,10.925,42054.0
2015-12-02,10.94,10.94,10.8,10.825,38997.0
2015-12-03,10.835,10.845,10.77,10.79,39351.0
2015-12-04,10.78,10.8,10.735,10.76,39415.0
2015-12-07,10.745,10.745,10.605,10.625,79721.0
2015-12-08,10.57,10.61,10.465,10.51,70570.0
2015-12-09,10.525,10.585,10.44,10.44,36119.0
2015-12-10,10.45,10.525,10.45,10.465,44557.0
2015-12-11,10.44,10.465,10.37,10.395,63235.0
2015-12-14,10.375,10.395,10.2,10.255,220371.0
2015-12-15,10.275,10.465,10.265,10.44,56722.0
2015-12-16,10.455,10.64,10.455,10.635,33917.0
2015-12-17,10.625,10.695,10.605,10.675,66332.0
2015-12-18,10.665,10.725,10.615,10.705,32095.0
2015-12-21,10.715,10.79,10.69,10.7,52495.0
2015-12-22,10.75,10.75,10.665,10.705,63893.0
2015-12-23,10.715,10.785,10.715,10.72,61027.0
2015-12-24,10.72,10.78,10.71,10.765,34633.0
2015-12-29,10.86,10.86,10.79,10.84,17427.0
2015-12-30,10.815,10.87,10.815,10.845,13067.0
2015-12-31,10.84,10.845,10.695,10.695,22324.0
2016-01-04,10.66,10.705,10.535,10.7,90317.0
2016-01-05,10.71,10.73,10.625,10.63,25511.0
2016-01-06,10.625,10.63,10.57,10.595,21745.0
2016-01-07,10.535,10.545,10.295,10.3,67312.0
2016-01-08,10.345,10.38,10.29,10.32,27510.0
2016-01-11,10.345,10.345,10.215,10.265,57780.0
2016-01-12,10.265,10.29,10.085,10.215,68051.0
2016-01-13,10.22,10.32,10.145,10.17,35851.0
2016-01-14,10.135,10.16,9.98,10.1,37223.0
2016-01-15,9.945,10.145,9.9,10.145,47431.0
2016-01-18,10.135,10.135,9.925,9.935,60692.0
2016-01-19,10.005,10.135,9.995,10.125,63508.0
2016-01-20,10.035,10.105,9.835,10.09,231847.0
2016-01-21,10.075,10.17,10.02,10.17,23449.0
2016-01-22,10.245,10.415,10.235,10.38,67397.0
2016-01-25,10.395,10.435,10.26,10.275,111658.0
2016-01-26,10.315,10.37,10.29,10.33,33423.0
2016-01-27,10.345,10.435,10.305,10.39,184900.0
2016-01-28,10.45,10.55,10.385,10.525,196829.0
2016-01-29,10.6,10.705,10.575,10.69,51781.0
2016-02-01,10.685,10.685,10.565,10.585,61344.0
2016-02-02,10.54,10.57,10.44,10.54,44623.0
2016-02-03,10.605,10.625,10.525,10.595,87843.0
2016-02-04,10.62,10.69,10.605,10.66,97599.0
2016-02-05,10.68,10.68,10.63,10.655,35907.0
2016-02-08,10.66,10.66,10.39,10.415,68968.0
2016-02-09,10.36,10.36,10.225,10.265,48403.0
2016-02-10,10.29,10.39,10.24,10.24,25213.0
2016-02-11,10.17,10.225,10.125,10.18,37136.0
2016-02-12,10.205,10.38,10.205,10.285,36686.0
2016-02-16,10.37,10.395,10.34,10.39,58267.0
2016-02-17,10.44,10.585,10.415,10.555,69540.0
2016-02-18,10.57,10.795,10.57,10.78,64884.0
2016-02-19,10.805,10.925,10.74,10.87,73852.0
2016-02-22,10.95,10.98,10.91,10.915,64127.0
2016-02-23,10.89,10.935,10.87,10.925,30416.0
2016-02-24,10.89,10.98,10.84,10.98,61141.0
2016-02-25,10.98,11.025,10.975,10.995,25051.0
2016-02-26,11.045,11.07,11.005,11.035,36599.0
2016-02-29,11.025,11.09,11.025,11.05,29930.0
2016-03-01,11.08,11.18,11.08,11.18,127278.0
2016-03-02,11.15,11.265,11.15,11.23,74728.0
2016-03-03,11.255,11.29,11.23,11.265,57596.0
2016-03-04,11.295,11.345,11.27,11.335,37790.0
2016-03-07,11.35,11.395,11.335,11.35,56955.0
2016-03-08,11.345,11.37,11.31,11.345,31438.0
2016-03-09,11.37,11.45,11.365,11.4,102447.0
2016-03-10,11.415,11.465,11.365,11.465,76274.0
2016-03-11,11.52,11.525,11.47,11.5,76405.0
2016-03-14,11.49,11.55,11.42,11.525,38460.0
2016-03-15,11.52,11.525,11.41,11.505,40829.0
2016-03-16,11.515,11.67,11.505,11.635,196669.0
2016-03-17,11.66,11.83,11.645,11.785,70862.0
2016-03-18,11.805,11.815,11.65,11.65,52782.0
2016-03-21,11.68,11.79,11.655,11.79,36944.0
2016-03-22,11.765,11.775,11.66,11.68,53640.0
2016-03-23,11.695,11.695,11.52,11.52,39905.0
2016-03-24,11.5,11.5,11.4,11.48,53775.0
2016-03-28,11.5,11.57,11.48,11.535,24446.0
2016-03-29,11.585,11.595,11.545,11.55,76923.0
2016-03-30,11.585,11.685,11.585,11.66,39672.0
2016-03-31,11.67,11.735,11.635,11.705,31784.0
2016-04-01,11.695,11.78,11.67,11.775,109135.0
2016-04-04,11.79,11.81,11.76,11.8,37714.0
2016-04-05,11.735,11.785,11.71,11.76,29294.0
2016-04-06,11.775,11.785,11.7,11.72,33423.0
2016-04-07,11.71,11.73,11.68,11.685,39205.0
2016-04-08,11.725,11.775,11.705,11.745,49075.0
2016-04-11,11.805,11.84,11.76,11.83,86653.0
2016-04-12,11.84,11.875,11.755,11.76,43052.0
2016-04-13,11.815,11.88,11.815,11.85,75509.0
2016-04-14,11.865,11.885,11.785,11.805,62661.0
2016-04-15,11.775,11.875,11.775,11.825,28515.0
2016-04-18,11.805,11.96,11.805,11.925,26695.0
2016-04-19,11.975,12.0,11.915,11.99,50037.0
2016-04-20,11.99,12.025,11.96,11.96,45125.0
2016-04-21,11.99,11.99,11.825,11.83,38906.0
2016-04-22,11.85,11.855,11.775,11.785,26153.0
2016-04-25,11.775,11.91,11.76,11.905,14927.0
2016-04-26,11.935,11.97,11.885,11.91,64286.0
2016-04-27,11.97,12.015,11.945,12.005,56174.0
2016-04-28,11.98,12.03,11.98,11.995,51728.0
2016-04-29,11.985,12.015,11.97,12.015,18855.0
2016-05-02,12.005,12.03,11.96,11.985,26969.0
2016-05-03,11.99,11.995,11.805,11.895,64024.0
2016-05-04,11.89,11.915,11.84,11.86,39148.0
2016-05-05,11.895,11.955,11.88,11.945,21502.0
2016-05-06,11.945,11.965,11.905,11.955,13415.0
2016-05-09,11.955,12.19,11.955,12.18,33496.0
2016-05-10,12.195,12.24,12.165,12.21,56637.0
2016-05-11,12.21,12.29,12.205,12.255,27541.0
2016-05-12,12.27,12.32,12.21,12.31,32114.0
2016-05-13,12.255,12.27,12.155,12.255,43408.0
2016-05-16,12.265,12.335,12.255,12.335,36466.0
2016-05-17,12.33,12.34,12.265,12.29,20037.0
2016-05-18,12.27,12.31,12.16,12.185,27254.0
2016-05-19,12.16,12.17,12.06,12.135,17299.0
2016-05-20,12.145,12.22,12.115,12.205,17821.0
2016-05-24,12.24,12.26,12.12,12.145,19511.0
2016-05-25,12.19,12.22,12.16,12.205,18518.0
2016-05-26,12.21,12.24,12.19,12.21,22412.0
2016-05-27,12.22,12.315,12.22,12.3,15427.0
2016-05-30,12.29,12.32,12.285,12.31,30268.0
2016-05-31,12.285,12.29,12.135,12.16,22696.0
2016-06-01,12.14,12.175,12.11,12.15,25618.0
2016-06-02,12.145,12.19,12.135,12.16,11505.0
2016-06-03,12.175,12.32,12.175,12.315,15838.0
2016-06-06,12.315,12.355,12.285,12.315,32682.0
2016-06-07,12.3,12.31,12.27,12.31,15315.0
2016-06-08,12.32,12.42,12.32,12.41,26349.0
2016-06-09,12.39,12.39,12.34,12.355,37228.0
2016-06-10,12.32,12.37,12.3,12.365,20046.0
2016-06-13,12.32,12.405,12.315,12.36,21447.0
2016-06-14,12.34,12.36,12.275,12.32,29947.0
2016-06-15,12.275,12.37,12.275,12.31,24553.0
2016-06-16,12.31,12.32,12.235,12.31,33649.0
2016-06-17,12.3,12.32,12.27,12.27,18621.0
2016-06-20,12.31,12.385,12.285,12.38,16057.0
2016-06-21,12.37,12.415,12.335,12.36,24302.0
2016-06-22,12.345,12.41,12.345,12.41,66016.0
2016-06-23,12.435,12.435,12.38,12.38,8981.0
2016-06-24,12.12,12.445,12.105,12.385,92709.0
2016-06-27,12.34,12.395,12.29,12.395,42964.0
2016-06-28,12.445,12.56,12.445,12.555,32538.0
2016-06-29,12.565,12.715,12.565,12.7,40307.0
2016-06-30,12.71,12.76,12.675,12.76,22133.0
2016-07-04,12.805,12.855,12.735,12.755,13117.0
2016-07-05,12.73,12.83,12.71,12.83,52451.0
2016-07-06,12.81,12.95,12.795,12.93,59760.0
2016-07-07,12.975,12.975,12.88,12.895,37689.0
2016-07-08,12.93,12.975,12.895,12.925,29945.0
2016-07-11,12.93,13.02,12.93,12.93,44043.0
2016-07-12,12.94,13.015,12.915,13.005,23083.0
2016-07-13,13.005,13.005,12.895,12.965,28194.0
2016-07-14,12.975,12.995,12.855,12.86,13806.0
2016-07-15,12.825,12.85,12.74,12.76,18269.0
2016-07-18,12.74,12.835,12.74,12.83,64859.0
2016-07-19,12.83,12.925,12.825,12.9,25016.0
2016-07-20,12.915,12.945,12.9,12.93,24333.0
2016-07-21,12.94,13.0,12.93,12.99,13027.0
2016-07-22,13.005,13.005,12.955,12.98,16814.0
2016-07-25,12.965,13.0,12.95,12.965,18761.0
2016-07-26,12.97,12.995,12.93,12.995,50581.0
2016-07-27,13.02,13.07,12.865,12.89,22483.0
2016-07-28,12.89,12.985,12.89,12.98,11542.0
2016-07-29,12.975,13.065,12.93,13.05,29099.0
2016-08-02,13.065,13.065,12.955,13.025,8292.0
2016-08-03,13.02,13.045,12.95,12.98,11844.0
2016-08-04,12.96,13.015,12.955,12.995,31774.0
2016-08-05,13.005,13.005,12.91,12.92,50867.0
2016-08-08,12.925,12.935,12.88,12.93,17486.0
2016-08-09,12.925,12.95,12.825,12.83,33421.0
2016-08-10,12.835,12.86,12.735,12.755,28937.0
2016-08-11,12.725,12.725,12.57,12.57,50585.0
2016-08-12,12.535,12.59,12.48,12.575,65091.0
2016-08-15,12.595,12.625,12.575,12.595,38773.0
2016-08-16,12.59,12.625,12.57,12.605,31306.0
2016-08-17,12.57,12.64,12.555,12.63,23706.0
2016-08-18,12.63,12.675,12.605,12.66,18828.0
2016-08-19,12.645,12.665,12.595,12.66,8538.0
2016-08-22,12.66,12.755,12.63,12.745,19879.0
2016-08-23,12.755,12.81,12.755,12.795,13145.0
2016-08-24,12.78,12.795,12.735,12.74,10620.0
2016-08-25,12.71,12.735,12.67,12.685,55071.0
2016-08-26,12.7,12.735,12.625,12.655,28937.0
2016-08-29,12.715,12.725,12.625,12.625,42069.0
2016-08-30,12.625,12.63,12.49,12.49,28410.0
2016-08-31,12.47,12.535,12.39,12.41,38476.0
2016-09-01,12.42,12.42,12.365,12.4,13695.0
2016-09-02,12.44,12.535,12.44,12.525,38291.0
2016-09-06,12.53,12.63,12.53,12.585,17503.0
2016-09-07,12.625,12.645,12.585,12.605,25181.0
2016-09-08,12.62,12.65,12.565,12.635,21698.0
2016-09-09,12.63,12.63,12.355,12.395,43919.0
2016-09-12,12.355,12.42,12.3,12.345,43979.0
2016-09-13,12.32,12.32,12.155,12.16,46381.0
2016-09-14,12.175,12.255,12.16,12.16,21335.0
2016-09-15,12.18,12.23,12.18,12.2,25861.0
2016-09-16,12.18,12.2,12.16,12.18,9544.0
2016-09-19,12.2,12.365,12.2,12.355,20863.0
2016-09-20,12.37,12.415,12.355,12.415,31104.0
2016-09-21,12.425,12.435,12.325,12.425,31942.0
2016-09-22,12.46,12.55,12.455,12.54,22933.0
2016-09-23,12.53,12.53,12.445,12.445,9800.0
2016-09-26,12.445,12.445,12.385,12.395,35366.0
2016-09-27,12.4,12.45,12.37,12.405,22731.0
2016-09-28,12.44,12.465,12.39,12.415,14883.0
2016-09-29,12.46,12.495,12.435,12.445,11738.0
2016-09-30,12.435,12.47,12.405,12.44,45005.0
2016-10-03,12.46,12.46,12.325,12.325,33562.0
2016-10-04,12.305,12.305,12.13,12.145,37548.0
2016-10-05,12.145,12.185,12.01,12.015,35118.0
2016-10-06,11.99,12.055,11.945,12.05,42711.0
2016-10-07,12.035,12.125,12.035,12.1,72356.0
2016-10-11,12.085,12.115,12.025,12.05,35688.0
2016-10-12,12.03,12.24,12.025,12.22,31379.0
2016-10-13,12.175,12.26,12.17,12.26,14398.0
2016-10-14,12.28,12.32,12.22,12.24,23188.0
2016-10-17,12.26,12.325,12.23,12.3,26323.0
2016-10-18,12.335,12.355,12.32,12.345,18304.0
2016-10-19,12.38,12.395,12.33,12.38,13893.0
2016-10-20,12.355,12.39,12.335,12.36,15091.0
2016-10-21,12.36,12.375,12.345,12.355,37766.0
2016-10-24,12.39,12.395,12.305,12.36,42640.0
2016-10-25,12.39,12.39,12.3,12.31,26632.0
2016-10-26,12.305,12.305,12.24,12.25,26791.0
2016-10-27,12.26,12.28,12.125,12.125,26934.0
2016-10-28,12.13,12.145,12.08,12.1,15693.0
2016-10-31,12.1,12.125,12.065,12.08,22842.0
2016-11-01,12.105,12.105,11.975,12.035,17550.0
2016-11-02,12.02,12.02,11.905,11.935,161507.0
2016-11-03,11.9,11.965,11.865,11.89,36246.0
2016-11-04,11.9,11.98,11.85,11.935,29759.0
2016-11-07,11.965,12.035,11.965,12.0,101905.0
2016-11-08,12.0,12.06,11.965,12.055,14148.0
2016-11-09,11.89,12.0,11.885,11.935,45026.0
2016-11-10,11.955,11.98,11.72,11.735,217375.0
2016-11-11,11.68,11.72,11.61,11.67,109457.0
2016-11-14,11.65,11.65,11.48,11.61,129490.0
2016-11-15,11.64,11.7,11.625,11.63,41314.0
2016-11-16,11.625,11.64,11.61,11.63,36389.0
2016-11-17,11.65,11.725,11.64,11.7,31017.0
2016-11-18,11.725,11.79,11.705,11.74,24203.0
2016-11-21,11.805,11.83,11.745,11.775,28591.0
2016-11-22,11.795,11.875,11.76,11.85,72152.0
2016-11-23,11.835,11.85,11.79,11.805,56609.0
2016-11-24,11.835,11.835,11.79,11.81,54485.0
2016-11-25,11.835,11.845,11.81,11.81,94828.0
2016-11-28,11.835,11.93,11.835,11.905,42825.0
2016-11-29,11.91,12.04,11.89,12.04,34386.0
2016-11-30,12.045,12.045,11.925,11.98,52200.0
2016-12-01,11.975,12.01,11.925,11.995,74618.0
2016-12-02,12.01,12.11,11.99,12.06,178225.0
2016-12-05,12.105,12.105,12.01,12.025,20336.0
2016-12-06,12.015,12.045,11.995,12.02,34345.0
2016-12-07,12.035,12.1,12.015,12.09,20860.0
2016-12-08,12.1,12.195,12.085,12.19,22939.0
2016-12-09,12.195,12.225,12.17,12.215,50065.0
2016-12-12,12.195,12.235,12.18,12.215,25384.0
2016-12-13,12.225,12.255,12.2,12.235,42743.0
2016-12-14,12.24,12.245,12.065,12.07,22926.0
2016-12-15,12.035,12.04,11.97,11.97,74327.0
2016-12-16,11.975,12.15,11.97,12.115,32859.0
2016-12-19,12.13,12.235,12.105,12.215,20688.0
2016-12-20,12.22,12.245,12.15,12.22,57032.0
2016-12-21,12.195,12.31,12.195,12.29,57626.0
2016-12-22,12.265,12.305,12.265,12.285,24608.0
2016-12-23,12.305,12.335,12.275,12.325,18443.0
2016-12-28,12.34,12.355,12.265,12.31,34608.0
2016-12-29,12.305,12.425,12.305,12.42,42240.0
2016-12-30,12.415,12.525,12.405,12.49,83834.0
2017-01-03,12.525,12.53,12.435,12.445,32955.0
2017-01-04,12.5,12.58,12.48,12.555,29189.0
2017-01-05,12.575,12.61,12.55,12.595,39384.0
2017-01-06,12.625,12.66,12.595,12.64,38661.0
2017-01-09,12.635,12.66,12.6,12.615,18181.0
2017-01-10,12.61,12.635,12.55,12.565,40322.0
2017-01-11,12.58,12.59,12.485,12.545,27188.0
2017-01-12,12.535,12.545,12.465,12.5,27171.0
2017-01-13,12.48,12.51,12.45,12.47,57425.0
2017-01-16,12.49,12.545,12.45,12.53,28624.0
2017-01-17,12.55,12.6,12.545,12.55,38838.0
2017-01-18,12.555,12.575,12.49,12.49,26550.0
2017-01-19,12.55,12.57,12.5,12.525,22153.0
2017-01-20,12.535,12.565,12.53,12.53,31435.0
2017-01-23,12.545,12.555,12.515,12.55,41143.0
2017-01-24,12.555,12.62,12.545,12.62,33568.0
2017-01-25,12.625,12.675,12.595,12.635,36430.0
2017-01-26,12.645,12.645,12.6,12.635,25605.0
2017-01-27,12.645,12.665,12.555,12.57,24847.0
2017-01-30,12.56,12.58,12.47,12.5,21242.0
2017-01-31,12.5,12.625,12.475,12.625,99101.0
2017-02-01,12.62,12.635,12.54,12.555,46782.0
2017-02-02,12.56,12.69,12.55,12.685,26895.0
2017-02-03,12.7,12.75,12.68,12.745,50710.0
2017-02-06,12.77,12.775,12.725,12.775,32373.0
2017-02-07,12.79,12.79,12.755,12.78,28551.0
2017-02-08,12.795,12.885,12.79,12.865,45421.0
2017-02-09,12.86,12.925,12.84,12.85,27651.0
2017-02-10,12.85,12.92,12.83,12.905,30611.0
2017-02-13,12.905,12.93,12.88,12.9,12997.0
2017-02-14,12.92,12.92,12.835,12.85,22375.0
2017-02-15,12.83,12.925,12.815,12.925,64711.0
2017-02-16,12.915,12.995,12.9,12.98,30700.0
2017-02-17,12.94,13.005,12.915,13.005,45872.0
2017-02-21,13.015,13.025,12.98,13.015,38858.0
2017-02-22,13.025,13.025,12.965,12.995,22601.0
2017-02-23,12.985,13.1,12.975,13.08,45967.0
2017-02-24,13.08,13.08,12.985,13.02,19242.0
2017-02-27,13.015,13.05,12.9,12.955,22335.0
2017-02-28,12.95,13.01,12.925,12.995,21718.0
2017-03-01,12.995,13.035,12.965,13.035,23362.0
2017-03-02,13.015,13.035,12.95,12.95,19401.0
2017-03-03,12.945,12.95,12.88,12.925,35712.0
2017-03-06,12.89,12.925,12.88,12.925,40888.0
2017-03-07,12.9,12.97,12.9,12.905,61884.0
2017-03-08,12.905,12.91,12.815,12.84,71808.0
2017-03-09,12.865,12.865,12.715,12.74,84958.0
2017-03-10,12.745,12.795,12.74,12.765,44797.0
2017-03-13,12.78,12.82,12.745,12.765,25961.0
2017-03-14,12.76,12.775,12.735,12.765,74694.0
2017-03-15,12.755,12.88,12.755,12.88,38355.0
2017-03-16,12.85,12.935,12.85,12.91,52727.0
2017-03-17,12.915,12.95,12.885,12.9,47765.0
2017-03-20,12.9,12.915,12.825,12.865,19667.0
2017-03-21,12.87,12.9,12.865,12.89,21594.0
2017-03-22,12.905,12.965,12.87,12.965,21076.0
2017-03-23,12.955,13.04,12.955,13.005,29156.0
2017-03-24,13.03,13.09,13.02,13.04,45847.0
2017-03-27,13.02,13.07,13.015,13.015,31897.0
2017-03-28,13.045,13.06,13.0,13.04,29878.0
2017-03-29,13.02,13.105,13.02,13.105,27984.0
2017-03-30,13.075,13.105,13.025,13.025,14528.0
2017-03-31,13.06,13.075,13.035,13.065,36447.0
2017-04-03,13.085,13.095,13.045,13.045,14847.0
2017-04-04,13.075,13.19,13.06,13.185,23138.0
2017-04-05,13.18,13.24,13.17,13.21,24195.0
2017-04-06,13.225,13.265,13.19,13.25,19953.0
2017-04-07,13.27,13.33,13.25,13.275,22128.0
2017-04-10,13.27,13.305,13.23,13.275,32075.0
2017-04-11,13.275,13.33,13.27,13.31,39372.0
2017-04-12,13.315,13.35,13.305,13.335,26880.0
2017-04-13,13.33,13.37,13.295,13.305,59818.0
2017-04-17,13.31,13.36,13.305,13.35,13951.0
2017-04-18,13.36,13.435,13.36,13.43,22881.0
2017-04-19,13.44,13.495,13.43,13.43,33625.0
2017-04-20,13.47,13.47,13.42,13.45,10945.0
2017-04-21,13.475,13.495,13.415,13.415,22335.0
2017-04-24,13.42,13.455,13.37,13.39,27632.0
2017-04-25,13.405,13.44,13.375,13.4,31433.0
2017-04-26,13.415,13.415,13.28,13.295,19526.0
2017-04-27,13.26,13.33,13.26,13.33,13448.0
2017-04-28,13.32,13.335,13.27,13.33,7499.0
2017-05-01,13.33,13.405,13.315,13.38,14252.0
2017-05-02,13.395,13.425,13.385,13.4,46394.0
2017-05-03,13.405,13.405,13.275,13.29,26490.0
2017-05-04,13.27,13.29,13.195,13.24,23692.0
2017-05-05,13.23,13.35,13.23,13.34,13893.0
2017-05-08,13.36,13.465,13.36,13.465,12630.0
2017-05-09,13.48,13.495,13.42,13.44,15099.0
2017-05-10,13.445,13.455,13.395,13.395,11051.0
2017-05-11,13.38,13.405,13.275,13.29,14410.0
2017-05-12,13.3,13.32,13.27,13.3,22794.0
2017-05-15,13.315,13.38,13.295,13.375,17132.0
2017-05-16,13.395,13.44,13.38,13.405,16484.0
2017-05-17,13.37,13.425,13.3,13.3,18048.0
2017-05-18,13.295,13.31,13.215,13.29,18007.0
2017-05-19,13.3,13.355,13.295,13.355,27232.0
2017-05-23,13.375,13.415,13.33,13.33,64549.0
2017-05-24,13.375,13.395,13.355,13.37,11363.0
2017-05-25,13.36,13.405,13.355,13.37,14906.0
2017-05-26,13.395,13.395,13.325,13.335,105440.0
2017-05-29,13.365,13.395,13.325,13.325,13806.0
2017-05-30,13.335,13.385,13.335,13.38,33839.0
2017-05-31,13.375,13.4,13.325,13.4,26059.0
2017-06-01,13.405,13.51,13.4,13.5,62705.0
2017-06-02,13.505,13.56,13.505,13.54,15902.0
2017-06-05,13.54,13.55,13.48,13.51,13363.0
2017-06-06,13.505,13.52,13.44,13.465,13701.0
2017-06-07,13.465,13.5,13.445,13.45,11388.0
2017-06-08,13.435,13.48,13.435,13.48,10991.0
2017-06-09,13.465,13.505,13.465,13.49,13231.0
2017-06-12,13.51,13.51,13.485,13.485,16083.0
2017-06-13,13.49,13.5,13.465,13.49,23808.0
2017-06-14,13.505,13.51,13.415,13.415,34904.0
2017-06-15,13.395,13.42,13.385,13.4,22812.0
2017-06-16,13.405,13.42,13.36,13.42,16413.0
2017-06-19,13.42,13.45,13.405,13.445,13983.0
2017-06-20,13.45,13.47,13.44,13.45,16667.0
2017-06-21,13.45,13.45,13.4,13.435,89003.0
2017-06-22,13.42,13.505,13.395,13.46,107956.0
2017-06-23,13.445,13.56,13.445,13.56,26461.0
2017-06-26,13.565,13.6,13.54,13.545,22019.0
2017-06-27,13.55,13.57,13.475,13.475,19801.0
2017-06-28,13.495,13.585,13.495,13.525,28626.0
2017-06-29,13.51,13.53,13.345,13.345,25880.0
2017-06-30,13.36,13.365,13.31,13.35,13380.0
2017-07-04,13.37,13.38,13.28,13.3,17262.0
2017-07-05,13.33,13.35,13.31,13.325,27990.0
2017-07-06,13.285,13.31,13.21,13.225,25978.0
2017-07-07,13.23,13.23,13.16,13.185,21514.0
2017-07-10,13.165,13.225,13.165,13.17,17679.0
2017-07-11,13.185,13.185,13.09,13.105,15130.0
2017-07-12,13.12,13.245,13.11,13.22,33228.0
2017-07-13,13.25,13.25,13.205,13.205,17133.0
2017-07-14,13.225,13.29,13.225,13.28,22616.0
2017-07-17,13.3,13.305,13.26,13.265,17783.0
2017-07-18,13.22,13.22,13.14,13.185,41944.0
2017-07-19,13.19,13.245,13.19,13.24,33678.0
2017-07-20,13.24,13.305,13.24,13.29,19847.0
2017-07-21,13.29,13.29,13.24,13.265,13897.0
2017-07-24,13.27,13.27,13.21,13.245,12983.0
2017-07-25,13.265,13.265,13.2,13.225,33532.0
2017-07-26,13.195,13.23,13.175,13.225,14891.0
2017-07-27,13.21,13.245,13.165,13.19,16002.0
2017-07-28,13.19,13.21,13.185,13.185,13810.0
2017-07-31,13.175,13.205,13.155,13.185,16024.0
2017-08-01,13.195,13.275,13.155,13.225,6591.0
2017-08-02,13.215,13.255,13.205,13.235,25893.0
2017-08-03,13.245,13.245,13.175,13.205,11170.0
2017-08-04,13.205,13.25,13.165,13.195,14340.0
2017-08-08,13.205,13.255,13.175,13.215,25320.0
2017-08-09,13.19,13.205,13.135,13.17,17213.0
2017-08-10,13.145,13.17,13.135,13.155,46336.0
2017-08-11,13.105,13.13,13.09,13.105,46741.0
2017-08-14,13.165,13.23,13.145,13.23,32253.0
2017-08-15,13.21,13.295,13.21,13.295,34921.0
2017-08-16,13.295,13.355,13.29,13.335,26125.0
2017-08-17,13.345,13.365,13.325,13.325,21918.0
2017-08-18,13.305,13.325,13.27,13.31,17680.0
2017-08-21,13.315,13.33,13.305,13.325,19613.0
2017-08-22,13.325,13.35,13.315,13.325,52611.0
2017-08-23,13.295,13.325,13.275,13.285,80762.0
2017-08-24,13.31,13.365,13.285,13.285,51771.0
2017-08-25,13.275,13.355,13.275,13.355,13958.0
2017-08-28,13.35,13.35,13.275,13.28,12639.0
2017-08-29,13.315,13.315,13.255,13.27,9150.0
2017-08-30,13.26,13.395,13.26,13.38,59294.0
2017-08-31,13.4,13.4,13.37,13.4,26416.0
2017-09-01,13.38,13.4,13.36,13.38,7981.0
2017-09-05,13.38,13.395,13.295,13.295,21127.0
2017-09-06,13.28,13.355,13.26,13.275,18663.0
2017-09-07,13.26,13.33,13.26,13.31,32661.0
2017-09-08,13.295,13.315,13.275,13.295,97272.0
2017-09-11,13.32,13.32,13.27,13.275,21903.0
2017-09-12,13.26,13.3,13.23,13.25,27887.0
2017-09-13,13.26,13.26,13.165,13.23,73852.0
2017-09-14,13.2,13.22,13.18,13.19,16750.0
2017-09-15,13.195,13.27,13.195,13.27,28529.0
2017-09-18,13.27,13.275,13.2,13.23,29746.0
2017-09-19,13.235,13.295,13.235,13.28,36586.0
2017-09-20,13.27,13.295,13.24,13.26,28778.0
2017-09-21,13.26,13.35,13.255,13.335,30630.0
2017-09-22,13.33,13.355,13.295,13.295,20790.0
2017-09-25,13.295,13.36,13.295,13.35,37078.0
2017-09-26,13.35,13.36,13.33,13.33,30010.0
2017-09-27,13.325,13.34,13.305,13.32,29329.0
2017-09-28,13.36,13.37,13.325,13.36,15565.0
2017-09-29,13.38,13.4,13.375,13.38,39690.0
2017-10-02,13.415,13.495,13.395,13.495,23925.0
2017-10-03,13.515,13.575,13.505,13.51,22977.0
2017-10-04,13.49,13.545,13.47,13.545,43359.0
2017-10-05,13.55,13.595,13.545,13.575,25871.0
2017-10-06,13.575,13.595,13.53,13.59,25160.0
2017-10-10,13.575,13.61,13.555,13.595,22780.0
2017-10-11,13.59,13.605,13.565,13.59,19641.0
2017-10-12,13.575,13.67,13.575,13.645,29195.0
2017-10-13,13.66,13.705,13.645,13.67,26981.0
2017-10-16,13.67,13.685,13.575,13.59,34196.0
2017-10-17,13.595,13.615,13.585,13.615,38989.0
2017-10-18,13.615,13.66,13.59,13.635,32067.0
2017-10-19,13.635,13.685,13.61,13.66,29780.0
2017-10-20,13.67,13.685,13.645,13.685,19062.0
2017-10-23,13.69,13.725,13.67,13.72,19906.0
2017-10-24,13.705,13.745,13.665,13.69,30820.0
2017-10-25,13.68,13.72,13.66,13.7,14620.0
2017-10-26,13.7,13.71,13.595,13.66,30760.0
2017-10-27,13.665,13.73,13.625,13.705,40732.0
2017-10-30,13.705,13.74,13.65,13.665,43666.0
2017-10-31,13.65,13.725,13.645,13.69,49525.0
2017-11-01,13.705,13.725,13.675,13.695,20105.0
2017-11-02,13.69,13.78,13.675,13.77,57728.0
2017-11-03,13.765,13.81,13.745,13.75,17028.0
2017-11-06,13.765,13.82,13.75,13.78,42078.0
2017-11-07,13.82,13.97,13.8,13.955,80051.0
2017-11-08,13.92,13.98,13.9,13.95,27343.0
2017-11-09,13.955,14.03,13.94,14.0,41324.0
2017-11-10,13.95,13.98,13.95,13.98,18494.0
2017-11-13,13.97,14.05,13.955,14.04,46912.0
2017-11-14,14.03,14.05,13.99,13.99,15685.0
2017-11-15,13.925,13.95,13.88,13.9,24517.0
2017-11-16,13.855,13.99,13.83,13.975,63414.0
2017-11-17,13.98,14.035,13.96,14.0,19340.0
2017-11-20,13.99,14.03,13.975,13.995,70890.0
2017-11-21,13.995,14.115,13.995,14.075,18523.0
2017-11-22,14.09,14.09,14.04,14.07,34281.0
2017-11-23,14.055,14.085,14.04,14.05,21178.0
2017-11-24,14.065,14.09,14.04,14.075,28476.0
2017-11-27,14.065,14.095,14.03,14.03,24109.0
2017-11-28,14.035,14.035,13.975,13.995,18695.0
2017-11-29,13.985,14.005,13.96,13.975,24540.0
2017-11-30,13.975,14.05,13.965,14.04,21489.0
2017-12-01,14.03,14.08,13.965,14.06,64084.0
2017-12-04,14.08,14.11,14.04,14.05,22293.0
2017-12-05,14.02,14.05,13.985,14.035,22334.0
2017-12-06,14.005,14.06,13.995,14.03,25230.0
2017-12-07,14.015,14.08,14.005,14.08,29968.0
2017-12-08,14.075,14.17,14.07,14.145,23427.0
2017-12-11,14.145,14.185,14.13,14.15,25032.0
2017-12-12,14.155,14.21,14.145,14.185,28621.0
2017-12-13,14.185,14.26,14.185,14.23,48703.0
2017-12-14,14.22,14.28,14.22,14.245,41829.0
2017-12-15,14.28,14.285,14.22,14.27,36168.0
2017-12-18,14.265,14.32,14.21,14.23,82877.0
2017-12-19,14.225,14.25,14.175,14.185,44714.0
2017-12-20,14.165,14.21,14.15,14.17,70819.0
2017-12-21,14.13,14.175,14.09,14.1,38485.0
2017-12-22,14.125,14.145,14.1,14.115,104353.0
2017-12-27,14.115,14.185,14.095,14.17,65971.0
2017-12-28,14.16,14.26,14.16,14.245,128960.0
2017-12-29,14.215,14.3,14.205,14.285,173711.0
2018-01-02,14.28,14.315,14.25,14.285,30641.0
2018-01-03,14.3,14.3,14.16,14.19,51203.0
2018-01-04,14.175,14.19,14.12,14.13,40041.0
2018-01-05,14.135,14.16,14.065,14.155,46192.0
2018-01-08,14.155,14.245,14.155,14.23,47519.0
2018-01-09,14.4,14.45,14.39,14.4,61685.0
2018-01-10,14.395,14.415,14.28,14.335,63622.0
2018-01-11,14.325,14.325,14.21,14.23,58767.0
2018-01-12,14.26,14.265,14.225,14.25,95061.0
2018-01-15,14.24,14.265,14.225,14.245,58651.0
2018-01-16,14.265,14.345,14.23,14.335,104258.0
2018-01-17,14.325,14.43,14.325,14.415,65969.0
2018-01-18,14.41,14.435,14.375,14.395,69109.0
2018-01-19,14.395,14.42,14.355,14.42,176982.0
2018-01-22,14.42,14.455,14.42,14.43,80937.0
2018-01-23,14.445,14.47,14.43,14.465,73086.0
2018-01-24,14.47,14.47,14.415,14.45,32197.0
2018-01-25,14.45,14.495,14.45,14.495,72256.0
2018-01-26,14.52,14.525,14.485,14.505,61800.0
2018-01-29,14.535,14.535,14.41,14.41,74445.0
2018-01-30,14.405,14.405,14.255,14.265,92521.0
2018-01-31,14.275,14.4,14.265,14.39,42025.0
2018-02-01,14.37,14.385,14.19,14.245,80535.0
2018-02-02,14.205,14.205,13.96,14.0,99614.0
2018-02-05,13.875,13.98,13.85,13.89,91121.0
2018-02-06,13.745,13.93,13.71,13.89,60680.0
2018-02-07,13.905,14.005,13.87,13.965,52403.0
2018-02-08,13.93,13.94,13.8,13.8,67614.0
2018-02-09,13.785,13.84,13.625,13.745,69933.0
2018-02-12,13.8,13.89,13.775,13.865,81062.0
2018-02-13,13.895,13.905,13.83,13.875,30414.0
2018-02-14,13.865,13.92,13.815,13.885,41862.0
2018-02-15,13.97,14.135,13.97,14.135,65513.0
2018-02-16,14.15,14.275,14.145,14.265,195910.0
2018-02-20,14.235,14.26,14.165,14.19,23470.0
2018-02-21,14.205,14.225,14.115,14.13,31416.0
2018-02-22,14.125,14.17,14.055,14.08,158085.0
2018-02-23,14.08,14.165,14.07,14.13,54667.0
2018-02-26,14.135,14.28,14.135,14.265,51127.0
2018-02-27,14.28,14.325,14.225,14.23,39150.0
2018-02-28,14.26,14.28,14.17,14.21,43063.0
2018-03-01,14.205,14.215,14.145,14.18,28524.0
2018-03-02,14.17,14.225,14.14,14.205,26630.0
2018-03-05,14.18,14.285,14.16,14.27,34002.0
2018-03-06,14.3,14.335,14.25,14.325,28287.0
2018-03-07,14.29,14.41,14.27,14.41,21376.0
2018-03-08,14.34,14.415,14.325,14.395,26881.0
2018-03-09,14.395,14.425,14.38,14.415,44215.0
2018-03-12,14.41,14.45,14.37,14.41,31862.0
2018-03-13,14.415,14.465,14.395,14.425,20661.0
2018-03-14,14.435,14.445,14.375,14.4,32215.0
2018-03-15,14.395,14.435,14.395,14.415,50113.0
2018-03-16,14.395,14.455,14.235,14.235,43523.0
2018-03-19,14.26,14.335,14.245,14.315,51366.0
2018-03-20,14.32,14.41,14.32,14.38,24979.0
2018-03-21,14.38,14.445,14.38,14.395,20602.0
2018-03-22,14.375,14.435,14.37,14.395,26209.0
2018-03-23,14.425,14.465,14.325,14.335,24660.0
2018-03-26,14.395,14.41,14.315,14.335,32842.0
2018-03-27,14.365,14.38,14.325,14.33,16070.0
2018-03-28,14.35,14.51,14.345,14.51,27011.0
2018-03-29,14.51,14.565,14.495,14.525,34652.0
2018-04-02,14.505,14.535,14.44,14.49,70200.0
2018-04-03,14.51,14.53,14.47,14.49,33896.0
2018-04-04,14.48,14.49,14.4,14.42,28563.0
2018-04-05,14.44,14.51,14.44,14.49,26914.0
2018-04-06,14.48,14.53,14.42,14.45,24049.0
2018-04-09,14.46,14.535,14.425,14.495,52302.0
2018-04-10,14.515,14.515,14.435,14.46,43166.0
2018-04-11,14.475,14.515,14.47,14.49,15931.0
2018-04-12,14.505,14.505,14.42,14.435,22477.0
2018-04-13,14.455,14.455,14.38,14.42,9996.0
2018-04-16,14.415,14.51,14.415,14.475,19108.0
2018-04-17,14.515,14.585,14.495,14.565,34337.0
2018-04-18,14.585,14.595,14.545,14.585,19168.0
2018-04-19,14.57,14.57,14.495,14.515,22313.0
2018-04-20,14.525,14.53,14.49,14.525,27723.0
2018-04-23,14.545,14.55,14.48,14.48,19321.0
2018-04-24,14.495,14.495,14.365,14.365,23664.0
2018-04-25,14.365,14.4,14.27,14.28,24814.0
2018-04-26,14.305,14.425,14.285,14.375,31349.0
2018-04-27,14.405,14.505,14.405,14.495,26406.0
2018-04-30,14.485,14.53,14.465,14.5,49375.0
2018-05-01,14.495,14.55,14.485,14.55,17074.0
2018-05-02,14.555,14.605,14.54,14.565,21114.0
2018-05-03,14.55,14.565,14.48,14.485,27512.0
2018-05-04,14.485,14.59,14.48,14.575,22569.0
2018-05-07,14.605,14.7,14.59,14.69,38769.0
2018-05-08,14.71,14.715,14.64,14.675,31935.0
2018-05-09,14.7,14.725,14.655,14.71,19572.0
2018-05-10,14.715,14.825,14.7,14.82,46330.0
2018-05-11,14.82,14.925,14.82,14.915,33688.0
2018-05-14,14.925,14.975,14.85,14.87,37129.0
2018-05-15,14.855,14.875,14.825,14.84,29436.0
2018-05-16,14.84,14.905,14.815,14.85,34960.0
2018-05-17,14.86,14.875,14.79,14.8,37903.0
2018-05-18,14.815,14.87,14.805,14.86,13782.0
2018-05-22,14.86,14.945,14.86,14.88,40632.0
2018-05-23,14.89,15.005,14.88,14.995,31586.0
2018-05-24,15.015,15.055,15.005,15.055,41500.0
2018-05-25,15.035,15.13,15.02,15.1,34387.0
2018-05-28,15.11,15.11,15.04,15.07,25926.0
2018-05-29,14.995,15.03,14.96,14.995,33092.0
2018-05-30,15.025,15.05,14.99,15.025,36815.0
2018-05-31,15.025,15.04,14.92,14.95,24244.0
2018-06-01,14.96,15.01,14.92,15.005,23098.0
2018-06-04,15.015,15.06,14.94,15.06,11500.0
2018-06-05,15.06,15.13,15.06,15.12,24725.0
2018-06-06,15.1,15.135,15.08,15.08,27246.0
2018-06-07,15.04,15.04,14.985,14.99,16980.0
2018-06-08,14.975,15.03,14.955,15.015,18012.0
2018-06-11,15.03,15.045,14.955,14.97,24114.0
2018-06-12,14.97,15.04,14.97,15.025,26100.0
2018-06-13,15.025,15.065,14.955,14.96,20886.0
2018-06-14,14.925,15.03,14.925,15.015,34319.0
2018-06-15,15.005,15.095,14.995,15.085,18373.0
2018-06-18,15.06,15.18,15.06,15.155,26423.0
2018-06-19,15.13,15.15,15.085,15.135,28135.0
2018-06-20,15.115,15.165,15.115,15.145,27400.0
2018-06-21,15.135,15.2,15.115,15.15,19891.0
2018-06-22,15.145,15.165,15.11,15.13,18171.0
2018-06-25,15.145,15.145,15.1,15.1,21211.0
2018-06-26,15.13,15.13,15.06,15.08,14561.0
2018-06-27,15.105,15.105,15.005,15.015,34167.0
2018-06-28,15.005,15.14,15.005,15.125,13487.0
2018-06-29,15.105,15.18,15.105,15.11,20155.0
2018-07-03,15.105,15.23,15.085,15.215,12202.0
2018-07-04,15.215,15.28,15.21,15.23,46091.0
2018-07-05,15.23,15.285,15.225,15.285,27771.0
2018-07-06,15.265,15.4,15.265,15.33,47949.0
2018-07-09,15.35,15.38,15.285,15.285,18909.0
2018-07-10,15.335,15.335,15.26,15.295,10282.0
2018-07-11,15.265,15.275,15.19,15.245,13746.0
2018-07-12,15.24,15.365,15.23,15.35,17163.0
2018-07-13,15.335,15.345,15.295,15.295,9772.0
2018-07-16,15.28,15.295,15.26,15.28,11689.0
2018-07-17,15.25,15.33,15.24,15.31,15234.0
2018-07-18,15.315,15.315,15.24,15.25,28514.0
2018-07-19,15.215,15.31,15.215,15.285,16802.0
2018-07-20,15.23,15.25,15.155,15.16,11139.0
2018-07-23,15.155,15.26,15.135,15.26,14483.0
2018-07-24,15.26,15.315,15.105,15.11,27066.0
2018-07-25,15.11,15.195,15.11,15.19,14983.0
2018-07-26,15.17,15.19,15.135,15.145,22187.0
2018-07-27,15.17,15.185,15.08,15.13,34692.0
2018-07-30,15.165,15.165,15.1,15.13,12474.0
2018-07-31,15.13,15.25,15.11,15.23,32839.0
2018-08-01,15.24,15.275,15.18,15.275,14348.0
2018-08-02,15.255,15.31,15.24,15.31,12892.0
2018-08-03,15.32,15.49,15.3,15.465,46266.0
2018-08-07,15.46,15.475,15.305,15.305,28152.0
2018-08-08,15.325,15.41,15.305,15.37,17865.0
2018-08-09,15.37,15.44,15.37,15.415,11647.0
2018-08-10,15.41,15.41,15.31,15.325,11734.0
2018-08-13,15.34,15.48,15.335,15.415,15566.0
2018-08-14,15.425,15.5,15.41,15.495,22873.0
2018-08-15,15.48,15.595,15.43,15.585,63225.0
2018-08-16,15.595,15.67,15.55,15.67,38956.0
2018-08-17,15.665,15.77,15.63,15.755,34247.0
2018-08-20,15.775,15.84,15.725,15.79,26239.0
2018-08-21,15.82,15.825,15.77,15.77,28355.0
2018-08-22,15.77,15.82,15.76,15.76,22391.0
2018-08-23,15.785,15.79,15.675,15.69,18956.0
2018-08-24,15.705,15.705,15.6,15.615,28391.0
2018-08-27,15.64,15.67,15.6,15.63,268951.0
2018-08-28,15.65,15.65,15.56,15.595,19671.0
2018-08-29,15.61,15.64,15.57,15.605,19555.0
2018-08-30,15.605,15.665,15.555,15.56,13420.0
2018-08-31,15.555,15.605,15.51,15.57,20622.0
2018-09-04,15.555,15.57,15.475,15.49,37297.0
2018-09-05,15.5,15.54,15.425,15.54,27446.0
2018-09-06,15.525,15.59,15.525,15.57,78480.0
2018-09-07,15.545,15.59,15.54,15.575,12556.0
2018-09-10,15.61,15.695,15.58,15.655,81508.0
2018-09-11,15.625,15.76,15.62,15.76,49295.0
2018-09-12,15.75,15.81,15.745,15.795,32914.0
2018-09-13,15.815,15.895,15.81,15.87,29554.0
2018-09-14,15.87,15.905,15.835,15.895,22373.0
2018-09-17,15.87,16.005,15.855,15.99,85077.0
2018-09-18,15.935,15.97,15.865,15.87,75008.0
2018-09-19,15.88,15.88,15.74,15.74,67617.0
2018-09-20,15.765,15.765,15.7,15.725,61656.0
2018-09-21,15.715,15.85,15.715,15.83,32017.0
2018-09-24,15.85,15.85,15.81,15.815,108274.0
2018-09-25,15.815,15.82,15.735,15.775,21288.0
2018-09-26,15.775,15.785,15.59,15.615,61141.0
2018-09-27,15.615,15.63,15.545,15.55,69283.0
2018-09-28,15.545,15.545,15.445,15.495,47297.0
2018-10-01,15.52,15.53,15.42,15.48,27744.0
2018-10-02,15.495,15.495,15.43,15.47,23196.0
2018-10-03,15.48,15.515,15.375,15.395,64207.0
2018-10-04,15.395,15.4,15.215,15.225,35648.0
2018-10-05,15.21,15.215,15.07,15.095,36890.0
2018-10-09,15.07,15.14,15.07,15.075,18938.0
2018-10-10,15.06,15.06,14.905,14.905,43944.0
2018-10-11,14.85,14.96,14.815,14.83,54108.0
2018-10-12,14.91,14.935,14.855,14.885,51605.0
2018-10-15,14.9,14.975,14.89,14.94,163910.0
2018-10-16,14.975,15.145,14.975,15.095,23672.0
2018-10-17,15.13,15.155,15.075,15.125,24679.0
2018-10-18,15.11,15.155,15.035,15.045,36986.0
2018-10-19,15.09,15.25,15.09,15.225,28884.0
2018-10-22,15.23,15.28,15.165,15.215,26075.0
2018-10-23,15.155,15.19,14.97,15.175,34211.0
2018-10-24,15.175,15.23,15.13,15.14,33037.0
2018-10-25,15.165,15.325,15.165,15.24,34944.0
2018-10-26,15.18,15.245,15.11,15.21,36141.0
2018-10-29,15.27,15.29,15.005,15.065,58042.0
2018-10-30,15.07,15.24,15.07,15.22,33846.0
2018-10-31,15.27,15.305,15.19,15.235,108064.0
2018-11-01,15.275,15.455,15.265,15.435,60490.0
2018-11-02,15.365,15.4,15.03,15.05,59375.0
2018-11-05,15.05,15.35,15.045,15.29,48576.0
2018-11-06,15.29,15.475,15.285,15.435,82664.0
2018-11-07,15.44,15.54,15.425,15.505,53616.0
2018-11-08,15.52,15.56,15.47,15.51,23664.0
2018-11-09,15.45,15.57,15.45,15.57,18433.0
2018-11-12,15.55,15.645,15.51,15.595,53028.0
2018-11-13,15.605,15.685,15.555,15.605,87774.0
2018-11-14,15.605,15.66,15.46,15.51,52120.0
2018-11-15,15.485,15.49,15.37,15.435,45164.0
2018-11-16,15.385,15.425,15.375,15.425,23319.0
2018-11-19,15.41,15.41,15.25,15.305,51754.0
2018-11-20,15.235,15.255,15.12,15.17,74225.0
2018-11-21,15.18,15.275,15.18,15.22,68027.0
2018-11-22,15.23,15.275,15.215,15.27,12507.0
2018-11-23,15.25,15.3,15.235,15.275,49466.0
2018-11-26,15.29,15.32,15.135,15.15,23780.0
2018-11-27,15.115,15.235,15.1,15.215,43614.0
2018-11-28,15.225,15.355,15.21,15.345,26381.0
2018-11-29,15.375,15.415,15.34,15.395,17487.0
2018-11-30,15.395,15.43,15.31,15.43,16496.0
2018-12-03,15.5,15.5,15.23,15.325,24920.0
2018-12-04,15.305,15.415,15.24,15.265,127008.0
2018-12-05,15.29,15.375,15.29,15.325,44965.0
2018-12-06,15.245,15.5,15.165,15.495,239425.0
2018-12-07,15.48,15.59,15.465,15.49,256547.0
2018-12-10,15.48,15.49,15.33,15.38,567154.0
2018-12-11,15.46,15.5,15.315,15.38,313253.0
2018-12-12,15.38,15.445,15.255,15.26,130078.0
2018-12-13,15.275,15.375,15.26,15.315,415510.0
2018-12-14,15.26,15.38,15.245,15.315,55061.0
2018-12-17,15.34,15.36,14.875,14.88,147965.0
2018-12-18,14.86,15.145,14.86,15.06,65652.0
2018-12-19,15.055,15.125,14.915,14.955,88507.0
2018-12-20,14.895,15.005,14.795,14.84,248417.0
2018-12-21,14.845,14.96,14.66,14.665,85041.0
2018-12-24,14.58,14.69,14.415,14.46,51953.0
2018-12-27,14.55,14.7,14.55,14.685,33066.0
2018-12-28,14.745,14.85,14.685,14.71,159952.0
2018-12-31,14.745,14.82,14.73,14.765,73301.0
2019-01-02,14.72,14.76,14.615,14.72,141484.0
2019-01-03,14.72,14.72,14.535,14.63,80831.0
2019-01-04,14.7,14.72,14.65,14.695,40494.0
2019-01-07,14.77,14.9,14.715,14.885,36839.0
2019-01-08,14.965,15.06,14.9,15.05,63806.0
2019-01-09,15.075,15.18,15.045,15.16,71809.0
2019-01-10,15.16,15.345,15.11,15.31,120282.0
2019-01-11,15.33,15.465,15.315,15.43,59915.0
2019-01-14,15.41,15.495,15.39,15.48,177793.0
2019-01-15,15.475,15.545,15.445,15.51,91972.0
2019-01-16,15.54,15.64,15.495,15.64,49972.0
2019-01-17,15.64,15.745,15.625,15.645,56285.0
2019-01-18,15.705,15.705,15.575,15.61,45714.0
2019-01-21,15.595,15.64,15.575,15.625,36957.0
2019-01-22,15.63,15.645,15.555,15.62,57499.0
2019-01-23,15.62,15.645,15.59,15.63,51185.0
2019-01-24,15.655,15.785,15.64,15.745,64672.0
2019-01-25,15.795,15.91,15.79,15.905,90794.0
2019-01-28,15.875,16.02,15.86,15.99,40263.0
2019-01-29,16.025,16.03,15.91,15.915,33064.0
2019-01-30,15.945,16.015,15.835,15.965,61048.0
2019-01-31,15.985,16.01,15.895,15.985,35244.0
2019-02-01,15.975,15.98,15.86,15.96,42479.0
2019-02-04,15.96,16.0,15.915,16.0,41249.0
2019-02-05,15.98,16.08,15.96,16.08,55067.0
2019-02-06,16.065,16.19,16.065,16.175,77612.0
2019-02-07,16.155,16.26,16.125,16.26,63902.0
2019-02-08,16.245,16.255,16.18,16.225,67982.0
2019-02-11,16.225,16.23,16.16,16.205,52175.0
2019-02-12,16.24,16.245,16.155,16.215,49031.0
2019-02-13,16.21,16.255,16.075,16.16,38474.0
2019-02-14,16.165,16.375,16.165,16.37,35935.0
2019-02-15,16.295,16.34,16.26,16.29,47281.0
2019-02-19,16.27,16.31,16.245,16.295,137364.0
2019-02-20,16.32,16.375,16.29,16.34,47393.0
2019-02-21,16.345,16.405,16.33,16.385,36689.0
2019-02-22,16.39,16.485,16.385,16.41,62307.0
2019-02-25,16.42,16.42,16.325,16.375,69162.0
2019-02-26,16.335,16.445,16.335,16.425,46297.0
2019-02-27,16.395,16.415,16.35,16.415,44541.0
2019-02-28,16.425,16.645,16.425,16.625,78665.0
2019-03-01,16.655,16.655,16.56,16.59,83862.0
2019-03-04,16.605,16.67,16.565,16.595,57401.0
2019-03-05,16.595,16.725,16.58,16.71,32051.0
2019-03-06,16.72,16.815,16.71,16.785,46011.0
2019-03-07,16.76,16.82,16.74,16.79,42413.0
2019-03-08,16.775,16.835,16.72,16.75,103730.0
2019-03-11,16.75,16.79,16.705,16.75,38185.0
2019-03-12,16.77,16.92,16.74,16.92,67005.0
2019-03-13,16.8,16.805,16.695,16.725,41944.0
2019-03-14,16.75,16.75,16.625,16.625,34944.0
2019-03-15,16.655,16.71,16.625,16.685,27228.0
2019-03-18,16.705,16.79,16.685,16.75,42683.0
2019-03-19,16.76,16.84,16.75,16.8,40706.0
2019-03-20,16.8,16.9,16.8,16.88,39440.0
2019-03-21,16.88,17.045,16.865,17.03,36006.0
2019-03-22,16.995,17.065,16.955,17.05,47244.0
2019-03-25,17.01,17.16,16.995,17.125,56095.0
2019-03-26,17.135,17.19,17.11,17.165,67498.0
2019-03-27,17.165,17.22,17.15,17.22,27953.0
2019-03-28,17.205,17.285,17.205,17.25,43921.0
2019-03-29,17.255,17.285,17.2,17.235,27579.0
2019-04-01,17.265,17.265,17.11,17.205,30664.0
2019-04-02,17.15,17.17,17.06,17.12,480899.0
2019-04-03,17.125,17.215,17.07,17.215,38916.0
2019-04-04,17.2,17.205,17.135,17.155,24945.0
2019-04-05,17.165,17.185,17.09,17.105,29584.0
2019-04-08,17.11,17.11,17.01,17.06,29497.0
2019-04-09,17.045,17.09,17.01,17.045,25319.0
2019-04-10,17.075,17.185,17.075,17.155,20169.0
2019-04-11,17.155,17.19,17.105,17.105,40472.0
2019-04-12,17.1,17.12,17.055,17.1,73146.0
2019-04-15,17.11,17.11,17.01,17.03,26902.0
2019-04-16,16.99,17.03,16.785,16.785,55743.0
2019-04-17,16.8,16.8,16.605,16.62,45332.0
2019-04-18,16.61,16.75,16.61,16.735,34425.0
2019-04-22,16.72,16.755,16.595,16.635,34238.0
2019-04-23,16.655,16.67,16.575,16.625,32547.0
2019-04-24,16.61,16.705,16.595,16.635,34227.0
2019-04-25,16.64,16.655,16.575,16.605,26962.0
2019-04-26,16.61,16.745,16.585,16.73,37269.0
2019-04-29,16.73,16.81,16.71,16.715,36378.0
2019-04-30,16.73,16.73,16.635,16.725,25816.0
2019-05-01,16.695,16.74,16.675,16.715,26786.0
2019-05-02,16.745,16.76,16.625,16.66,28713.0
2019-05-03,16.705,16.715,16.675,16.71,23904.0
2019-05-06,16.635,16.785,16.625,16.785,19500.0
2019-05-07,16.74,16.825,16.715,16.76,30175.0
2019-05-08,16.79,16.87,16.76,16.775,26429.0
2019-05-09,16.785,16.805,16.73,16.775,16199.0
2019-05-10,16.775,16.935,16.775,16.905,38821.0
2019-05-13,16.89,17.075,16.88,17.06,30946.0
2019-05-14,17.095,17.105,17.04,17.045,59063.0
2019-05-15,17.075,17.095,17.015,17.05,25679.0
2019-05-16,17.065,17.19,17.05,17.19,30178.0
2019-05-17,17.12,17.175,17.11,17.16,29613.0
2019-05-21,17.13,17.22,17.125,17.21,37506.0
2019-05-22,17.225,17.28,17.185,17.25,23612.0
2019-05-23,17.255,17.28,17.19,17.255,21207.0
2019-05-24,17.29,17.305,17.22,17.235,48009.0
2019-05-27,17.225,17.345,17.225,17.345,18960.0
2019-05-28,17.335,17.385,17.185,17.2,44717.0
2019-05-29,17.185,17.2,17.01,17.07,34684.0
2019-05-30,17.1,17.1,17.035,17.085,63216.0
2019-05-31,17.04,17.1,16.97,17.055,99235.0
2019-06-03,17.105,17.115,17.005,17.065,47107.0
2019-06-04,17.035,17.055,16.885,17.01,33156.0
2019-06-05,17.07,17.15,17.05,17.115,23811.0
2019-06-06,17.12,17.28,17.115,17.275,19133.0
2019-06-07,17.265,17.36,17.25,17.335,31704.0
2019-06-10,17.355,17.39,17.295,17.345,27917.0
2019-06-11,17.36,17.36,17.275,17.325,22346.0
2019-06-12,17.325,17.36,17.31,17.34,31868.0
2019-06-13,17.375,17.435,17.34,17.39,18203.0
2019-06-14,17.42,17.48,17.37,17.45,32101.0
2019-06-17,17.45,17.5,17.4,17.435,22474.0
2019-06-18,17.455,17.55,17.455,17.535,26275.0
2019-06-19,17.525,17.53,17.43,17.465,48545.0
2019-06-20,17.51,17.51,17.45,17.455,20141.0
2019-06-21,17.44,17.51,17.4,17.495,25107.0
2019-06-24,17.51,17.51,17.45,17.47,38803.0
2019-06-25,17.44,17.48,17.44,17.455,21497.0
2019-06-26,17.415,17.425,17.055,17.07,109083.0
2019-06-27,17.095,17.115,16.94,17.08,107100.0
2019-06-28,17.115,17.175,17.1,17.13,30822.0
2019-07-02,17.145,17.25,17.13,17.21,40486.0
2019-07-03,17.24,17.495,17.225,17.48,34044.0
2019-07-04,17.46,17.48,17.44,17.455,19334.0
2019-07-05,17.44,17.475,17.335,17.41,84320.0
2019-07-08,17.41,17.46,17.365,17.455,27394.0
2019-07-09,17.415,17.51,17.415,17.51,50859.0
2019-07-10,17.52,17.57,17.475,17.55,39342.0
2019-07-11,17.555,17.58,17.475,17.475,27773.0
2019-07-12,17.47,17.495,17.425,17.44,25405.0
2019-07-15,17.43,17.52,17.4,17.43,114078.0
2019-07-16,17.425,17.44,17.33,17.33,29458.0
2019-07-17,17.335,17.44,17.335,17.4,26965.0
2019-07-18,17.385,17.48,17.375,17.425,50987.0
2019-07-19,17.415,17.46,17.38,17.41,28121.0
2019-07-22,17.415,17.43,17.38,17.425,27762.0
2019-07-23,17.43,17.57,17.365,17.565,24862.0
2019-07-24,17.54,17.565,17.52,17.555,26494.0
2019-07-25,17.55,17.555,17.49,17.505,27085.0
2019-07-26,17.51,17.585,17.495,17.555,33876.0
2019-07-29,17.575,17.61,17.55,17.59,27717.0
2019-07-30,17.59,17.635,17.51,17.515,19721.0
2019-07-31,17.525,17.535,17.44,17.5,20918.0
2019-08-01,17.53,17.7,17.515,17.61,42197.0
2019-08-02,17.65,17.675,17.55,17.59,25293.0
2019-08-06,17.525,17.635,17.465,17.48,57253.0
2019-08-07,17.435,17.7,17.425,17.675,68311.0
2019-08-08,17.7,17.75,17.635,17.715,29287.0
2019-08-09,17.685,17.75,17.605,17.605,16272.0
2019-08-12,17.605,17.7,17.59,17.66,20563.0
2019-08-13,17.675,17.785,17.61,17.765,48245.0
2019-08-14,17.72,17.775,17.58,17.635,59903.0
2019-08-15,17.64,17.815,17.625,17.715,21521.0
2019-08-16,17.72,17.83,17.715,17.795,46056.0
2019-08-19,17.81,18.0,17.8,17.955,49144.0
2019-08-20,17.995,18.025,17.955,17.995,20781.0
2019-08-21,17.995,18.0,17.92,17.965,29373.0
2019-08-22,17.95,17.965,17.92,17.925,24519.0
2019-08-23,17.94,17.94,17.72,17.745,19767.0
2019-08-26,17.775,17.845,17.76,17.8,22299.0
2019-08-27,17.8,17.94,17.8,17.9,34415.0
2019-08-28,17.975,18.01,17.88,17.98,23419.0
2019-08-29,17.995,18.025,17.96,18.02,40632.0
2019-08-30,18.04,18.16,18.005,18.125,19813.0
2019-09-03,17.9,18.22,17.895,18.22,39034.0
2019-09-04,18.225,18.3,18.22,18.265,37493.0
2019-09-05,18.28,18.28,18.175,18.21,46130.0
2019-09-06,18.195,18.205,18.08,18.115,41979.0
2019-09-09,18.11,18.125,17.995,18.05,39674.0
2019-09-10,18.02,18.02,17.87,17.91,46985.0
2019-09-11,17.895,17.895,17.785,17.84,65664.0
2019-09-12,17.885,17.925,17.86,17.86,42154.0
2019-09-13,17.87,17.93,17.805,17.805,34081.0
2019-09-16,17.975,18.065,17.96,18.065,39663.0
2019-09-17,18.05,18.255,18.05,18.24,33884.0
2019-09-18,18.25,18.29,18.21,18.28,19933.0
2019-09-19,18.21,18.35,18.21,18.315,61071.0
2019-09-20,18.39,18.47,18.32,18.44,31897.0
2019-09-23,18.425,18.47,18.405,18.435,25053.0
2019-09-24,18.425,18.545,18.425,18.445,29624.0
2019-09-25,18.425,18.565,18.425,18.565,28628.0
2019-09-26,18.575,18.7,18.555,18.675,28072.0
2019-09-27,18.715,18.745,18.6,18.615,31939.0
2019-09-30,18.62,18.71,18.615,18.62,37009.0
2019-10-01,18.63,18.63,18.445,18.46,28628.0
2019-10-02,18.435,18.435,18.315,18.42,121867.0
2019-10-03,18.435,18.665,18.42,18.66,24595.0
2019-10-04,18.66,18.815,18.66,18.77,25144.0
2019-10-07,18.77,18.94,18.745,18.925,38770.0
2019-10-08,18.9,19.06,18.865,19.015,34360.0
2019-10-09,19.015,19.05,18.985,19.02,38270.0
2019-10-10,19.02,19.035,18.9,18.9,41029.0
2019-10-11,18.955,18.955,18.71,18.71,42188.0
2019-10-15,18.775,18.775,18.695,18.725,29997.0
2019-10-16,18.7,18.71,18.6,18.66,46534.0
2019-10-17,18.66,18.695,18.615,18.615,14157.0
2019-10-18,18.605,18.62,18.57,18.585,27179.0
2019-10-21,18.615,18.615,18.545,18.585,16311.0
2019-10-22,18.605,18.665,18.585,18.6,38688.0
2019-10-23,18.59,18.6,18.48,18.495,50014.0
2019-10-24,18.525,18.56,18.465,18.53,31069.0
2019-10-25,18.525,18.545,18.45,18.46,22836.0
2019-10-28,18.525,18.525,18.37,18.375,48345.0
2019-10-29,18.36,18.38,18.315,18.315,21299.0
2019-10-30,18.335,18.425,18.29,18.415,46902.0
2019-10-31,18.41,18.49,18.39,18.49,36805.0
2019-11-01,18.505,18.59,18.46,18.575,51575.0
2019-11-04,18.625,18.625,18.44,18.445,78879.0
2019-11-05,18.46,18.46,18.21,18.255,72245.0
2019-11-06,18.285,18.47,18.24,18.46,50353.0
2019-11-07,18.49,18.49,18.39,18.39,33395.0
2019-11-08,18.41,18.415,18.305,18.365,26794.0
2019-11-11,18.395,18.44,18.375,18.415,19222.0
2019-11-12,18.425,18.44,18.33,18.365,35317.0
2019-11-13,18.395,18.505,18.375,18.475,22928.0
2019-11-14,18.47,18.655,18.47,18.65,39428.0
2019-11-15,18.68,18.765,18.65,18.765,35773.0
2019-11-18,18.775,18.855,18.76,18.84,56563.0
2019-11-19,18.82,18.82,18.745,18.76,33934.0
2019-11-20,18.765,18.765,18.735,18.745,19532.0
2019-11-21,18.76,18.765,18.655,18.655,31567.0
2019-11-22,18.705,18.76,18.635,18.745,20517.0
2019-11-25,18.775,18.825,18.75,18.81,18909.0
2019-11-26,18.805,18.825,18.745,18.795,17382.0
2019-11-27,18.815,18.935,18.77,18.925,61229.0
2019-11-28,18.98,19.01,18.95,18.97,13427.0
2019-11-29,18.98,19.04,18.955,18.97,19371.0
2019-12-02,18.98,18.98,18.82,18.89,44289.0
2019-12-03,18.835,18.875,18.78,18.865,24266.0
2019-12-04,18.86,18.89,18.845,18.85,40682.0
2019-12-05,18.86,19.03,18.83,19.01,71067.0
2019-12-06,19.03,19.045,18.985,18.995,26811.0
2019-12-09,19.06,19.07,18.97,19.07,24735.0
2019-12-10,19.1,19.16,19.075,19.145,35268.0
2019-12-11,19.105,19.105,18.62,18.635,41296.0
2019-12-12,18.645,18.66,18.3,18.315,198319.0
2019-12-13,18.39,18.39,18.25,18.295,75656.0
2019-12-16,18.375,18.425,18.27,18.4,69288.0
2019-12-17,18.45,18.48,18.37,18.405,50806.0
2019-12-18,18.345,18.495,18.345,18.495,47537.0
2019-12-19,18.48,18.635,18.44,18.585,51100.0
2019-12-20,18.63,18.66,18.56,18.635,62777.0
2019-12-23,18.53,18.665,18.53,18.56,49419.0
2019-12-24,18.56,18.615,18.515,18.605,17880.0
2019-12-27,18.635,18.735,18.6,18.71,42037.0
2019-12-30,18.725,18.755,18.665,18.665,14725.0
2019-12-31,18.65,18.675,18.54,18.585,26801.0
2020-01-02,18.605,18.605,18.225,18.24,96366.0
2020-01-03,18.245,18.54,18.225,18.48,84192.0
2020-01-06,18.57,18.57,18.345,18.38,44971.0
2020-01-07,18.44,18.51,18.395,18.51,36045.0
2020-01-08,18.515,18.59,18.455,18.465,74195.0
2020-01-09,18.465,18.56,18.45,18.545,45371.0
2020-01-10,18.56,18.62,18.525,18.62,65980.0
2020-01-13,18.785,18.785,18.59,18.735,37528.0
2020-01-14,18.75,18.765,18.695,18.74,56001.0
2020-01-15,18.77,19.04,18.74,19.025,53023.0
2020-01-16,19.07,19.28,19.035,19.265,50934.0
2020-01-17,19.285,19.31,19.22,19.31,48948.0
2020-01-20,19.285,19.34,19.24,19.27,47289.0
2020-01-21,19.27,19.435,19.235,19.43,49740.0
2020-01-22,19.43,19.585,19.42,19.52,51671.0
2020-01-23,19.52,19.525,19.435,19.51,39210.0
2020-01-24,19.52,19.565,19.39,19.43,32793.0
2020-01-27,19.285,19.46,19.27,19.42,67180.0
2020-01-28,19.475,19.475,19.385,19.39,43163.0
2020-01-29,19.435,19.55,19.415,19.445,39565.0
2020-01-30,19.445,19.465,19.405,19.45,24396.0
2020-01-31,19.445,19.525,19.33,19.355,28547.0
2020-02-03,19.345,19.585,19.31,19.52,22163.0
2020-02-04,19.52,19.525,19.42,19.42,28606.0
2020-02-05,19.445,19.57,19.445,19.49,23006.0
2020-02-06,19.525,19.655,19.525,19.65,28047.0
2020-02-07,19.665,19.8,19.64,19.74,21587.0
2020-02-10,19.73,19.845,19.71,19.79,20865.0
2020-02-11,19.79,19.89,19.775,19.815,32773.0
2020-02-12,20.03,20.03,19.68,19.86,108289.0
2020-02-13,19.86,19.97,19.845,19.965,77203.0
2020-02-14,19.98,20.19,19.955,20.12,35359.0
2020-02-18,20.22,20.31,20.15,20.31,74002.0
2020-02-19,20.375,20.375,20.105,20.18,63409.0
2020-02-20,20.31,20.445,20.28,20.42,59750.0
2020-02-21,20.45,20.48,20.385,20.385,75767.0
2020-02-24,20.235,20.375,20.145,20.165,121648.0
2020-02-25,20.18,20.345,19.905,19.955,149020.0
2020-02-26,19.855,20.115,19.75,19.895,291150.0
2020-02-27,19.69,19.715,18.99,19.57,185973.0
2020-02-28,18.89,19.095,18.6,18.83,180365.0
2020-03-02,18.83,19.435,18.81,19.43,219161.0
2020-03-03,19.555,19.875,19.49,19.625,222035.0
2020-03-04,19.79,20.27,19.76,20.255,147918.0
2020-03-05,20.01,20.195,19.98,20.1,185025.0
2020-03-06,19.865,19.965,19.64,19.765,372991.0
2020-03-09,18.885,19.035,18.16,18.175,264524.0
2020-03-10,18.845,18.885,18.17,18.51,436051.0
2020-03-11,18.025,18.35,17.515,17.59,78641.0
2020-03-12,15.53,16.285,15.53,15.765,114112.0
2020-03-13,15.99,16.565,15.5,16.3,432598.0
2020-03-16,14.325,14.845,14.265,14.285,124986.0
2020-03-17,14.265,14.545,13.72,14.28,267343.0
2020-03-18,13.835,13.84,11.475,12.265,214793.0
2020-03-19,12.025,12.34,11.52,12.22,188661.0
2020-03-20,12.385,13.08,12.385,12.72,230739.0
2020-03-23,12.185,12.425,10.88,10.97,218425.0
2020-03-24,11.8,12.03,11.625,12.01,163763.0
2020-03-25,12.215,13.79,12.105,13.365,224703.0
2020-03-26,13.6,14.095,13.36,13.44,155207.0
2020-03-27,13.22,13.805,12.83,13.52,127272.0
2020-03-30,13.675,13.675,12.995,13.535,145988.0
2020-03-31,13.625,14.085,13.57,13.82,175800.0
2020-04-01,13.63,13.63,12.985,13.025,83733.0
2020-04-02,13.02,13.315,12.955,13.13,89594.0
2020-04-03,13.13,13.26,12.76,12.995,79931.0
2020-04-06,13.29,13.685,13.26,13.5,84036.0
2020-04-07,13.805,14.35,13.805,13.97,102727.0
2020-04-08,14.125,14.895,14.005,14.875,54005.0
2020-04-09,15.1,15.48,14.95,15.125,77208.0
2020-04-13,15.085,15.17,14.3,14.535,60000.0
2020-04-14,14.69,15.025,14.61,14.7,203424.0
2020-04-15,14.54,14.55,14.285,14.35,55407.0
2020-04-16,14.38,14.485,14.13,14.175,89128.0
2020-04-17,14.58,14.675,14.425,14.6,70184.0
2020-04-20,14.495,14.72,14.275,14.72,28237.0
2020-04-21,14.455,14.55,14.095,14.095,61744.0
2020-04-22,14.345,14.35,14.08,14.085,25375.0
2020-04-23,14.07,14.08,13.815,13.995,63343.0
2020-04-24,13.97,14.305,13.965,14.22,93298.0
2020-04-27,14.425,14.99,14.305,14.97,73193.0
2020-04-28,15.185,15.21,14.91,15.035,38310.0
2020-04-29,15.225,15.445,15.185,15.225,51724.0
2020-04-30,15.24,15.24,14.655,14.85,71531.0
2020-05-01,14.66,14.66,14.295,14.455,47976.0
2020-05-04,14.27,14.285,14.03,14.22,60119.0
2020-05-05,14.28,14.515,14.225,14.28,67873.0
2020-05-06,14.4,14.4,14.16,14.235,29515.0
2020-05-07,14.295,14.425,14.25,14.28,27279.0
2020-05-08,14.365,14.525,14.365,14.495,33805.0
2020-05-11,14.425,14.43,14.165,14.255,35881.0
2020-05-12,14.235,14.24,13.755,13.76,76400.0
2020-05-13,13.7,13.845,13.305,13.365,95041.0
2020-05-14,13.285,13.635,12.97,13.555,86966.0
2020-05-15,13.465,13.775,13.435,13.65,21443.0
2020-05-19,13.89,14.235,13.89,14.135,79417.0
2020-05-20,14.265,14.27,14.02,14.21,29697.0
2020-05-21,14.205,14.5,14.16,14.28,33741.0
2020-05-22,14.335,14.34,14.175,14.285,30613.0
2020-05-25,14.44,14.69,14.285,14.675,43652.0
2020-05-26,14.775,14.935,14.715,14.905,40831.0
2020-05-27,14.98,14.98,14.415,14.775,34107.0
2020-05-28,14.78,14.795,14.665,14.76,27962.0
2020-05-29,14.68,14.75,14.415,14.63,20393.0
2020-06-01,14.52,14.775,14.505,14.63,21041.0
2020-06-02,14.65,14.73,14.52,14.53,34625.0
2020-06-03,14.585,14.995,14.565,14.99,40575.0
2020-06-04,14.975,15.295,14.82,15.225,46458.0
2020-06-05,15.525,15.915,15.515,15.79,41721.0
2020-06-08,16.005,16.325,16.005,16.325,77117.0
2020-06-09,16.22,16.225,15.83,15.89,29401.0
2020-06-10,15.95,15.95,15.47,15.625,30435.0
2020-06-11,15.15,15.21,14.845,14.94,66701.0
2020-06-12,15.225,15.47,15.195,15.4,36313.0
2020-06-15,15.12,15.66,14.94,15.57,23080.0
2020-06-16,15.96,15.965,15.585,15.72,28801.0
2020-06-17,15.77,15.82,15.46,15.475,125137.0
2020-06-18,15.395,15.485,15.3,15.425,35375.0
2020-06-19,15.495,15.6,15.11,15.11,30841.0
2020-06-22,15.07,15.215,14.95,15.15,21159.0
2020-06-23,15.28,15.295,15.105,15.215,15305.0
2020-06-24,15.2,15.2,14.825,14.98,31283.0
2020-06-25,14.965,15.105,14.895,15.085,31903.0
2020-06-26,15.135,15.14,14.835,14.905,24118.0
2020-06-29,14.855,14.95,14.72,14.94,21028.0
2020-06-30,14.95,15.235,14.94,15.21,111330.0
2020-07-02,15.32,15.565,15.235,15.5,31404.0
2020-07-03,15.44,15.48,15.34,15.365,21214.0
2020-07-06,15.47,15.555,15.24,15.295,22117.0
2020-07-07,15.165,15.27,15.105,15.195,13306.0
2020-07-08,15.195,15.25,15.085,15.11,19512.0
2020-07-09,15.135,15.14,14.835,14.965,20685.0
2020-07-10,14.995,15.155,14.95,14.995,23330.0
2020-07-13,15.055,15.235,14.98,15.08,22858.0
2020-07-14,15.01,15.055,14.87,14.95,37911.0
2020-07-15,15.025,15.425,15.025,15.4,91899.0
2020-07-16,15.285,15.41,15.235,15.335,28231.0
2020-07-17,15.335,15.365,15.25,15.31,15029.0
2020-07-20,15.28,15.31,15.165,15.25,21206.0
2020-07-21,15.265,15.365,15.11,15.11,41286.0
2020-07-22,15.125,15.4,15.05,15.27,23433.0
2020-07-23,15.27,15.325,15.095,15.11,15520.0
2020-07-24,15.065,15.095,14.97,15.035,14115.0
2020-07-27,15.02,15.095,14.925,15.01,44785.0
2020-07-28,14.925,15.285,14.915,15.24,21627.0
2020-07-29,15.28,15.395,15.205,15.39,17080.0
2020-07-30,15.35,15.595,15.24,15.575,32044.0
2020-07-31,15.455,15.54,15.34,15.435,21341.0
2020-08-04,15.39,15.435,15.25,15.405,45327.0
2020-08-05,15.38,15.49,15.355,15.465,31440.0
2020-08-06,15.395,15.675,15.39,15.52,43226.0
2020-08-07,15.495,15.595,15.435,15.535,33162.0
2020-08-10,15.565,15.64,15.495,15.64,37695.0
2020-08-11,15.68,15.95,15.675,15.805,46183.0
2020-08-12,15.91,15.91,15.665,15.75,25395.0
2020-08-13,15.78,15.835,15.565,15.58,41962.0
2020-08-14,15.66,15.66,15.435,15.475,17747.0
2020-08-17,15.475,15.565,15.45,15.525,28734.0
2020-08-18,15.505,15.61,15.475,15.54,26812.0
2020-08-19,15.575,15.59,15.395,15.45,34596.0
2020-08-20,15.395,15.725,15.395,15.68,40026.0
2020-08-21,15.665,15.665,15.48,15.59,21875.0
2020-08-24,15.59,15.665,15.54,15.61,49925.0
2020-08-25,15.625,15.665,15.475,15.55,24443.0
2020-08-26,15.56,15.58,15.47,15.52,28958.0
2020-08-27,15.52,15.695,15.51,15.575,23953.0
2020-08-28,15.61,15.65,15.535,15.62,18293.0
2020-08-31,15.635,15.66,15.255,15.365,50624.0
2020-09-01,15.25,15.395,15.23,15.37,51693.0
2020-09-02,15.42,15.56,15.38,15.52,22321.0
2020-09-03,15.47,15.69,15.38,15.38,29431.0
2020-09-04,15.41,15.525,15.155,15.28,20033.0
2020-09-08,15.31,15.455,15.195,15.335,24687.0
2020-09-09,15.34,15.59,15.335,15.35,52071.0
2020-09-10,15.35,15.385,15.17,15.2,36386.0
2020-09-11,15.195,15.27,15.13,15.17,26482.0
2020-09-14,15.3,15.42,15.21,15.405,16736.0
2020-09-15,15.355,15.62,15.335,15.58,37464.0
2020-09-16,15.61,15.89,15.61,15.705,59365.0
2020-09-17,15.66,15.69,15.565,15.625,51369.0
2020-09-18,15.575,15.66,15.44,15.495,21528.0
2020-09-21,15.35,15.38,15.14,15.215,43757.0
2020-09-22,15.16,15.395,15.16,15.185,20089.0
2020-09-23,15.17,15.215,14.815,14.815,59996.0
2020-09-24,14.815,14.96,14.715,14.86,56553.0
2020-09-25,14.805,15.055,14.79,15.04,47048.0
2020-09-28,15.1,15.305,15.1,15.235,30509.0
2020-09-29,15.2,15.295,15.0,15.085,19069.0
2020-09-30,15.07,15.36,15.04,15.195,26438.0
2020-10-01,15.185,15.405,15.18,15.375,27883.0
2020-10-02,15.185,15.45,15.185,15.395,14213.0
2020-10-05,15.395,15.475,15.265,15.395,28007.0
2020-10-06,15.41,15.62,15.335,15.46,25087.0
2020-10-07,15.53,15.56,15.38,15.41,22034.0
2020-10-08,15.43,15.605,15.42,15.6,20952.0
2020-10-09,15.62,15.69,15.505,15.545,17081.0
2020-10-13,15.575,15.615,15.35,15.45,22748.0
2020-10-14,15.49,15.49,15.25,15.265,19711.0
2020-10-15,15.13,15.43,15.13,15.36,29262.0
2020-10-16,15.35,15.405,15.18,15.235,17036.0
2020-10-19,15.2,15.305,15.145,15.17,23446.0
2020-10-20,15.24,15.27,15.14,15.145,12000.0
2020-10-21,15.185,15.265,15.085,15.25,21900.0
2020-10-22,15.31,15.31,15.21,15.285,18050.0
2020-10-23,15.28,15.41,15.28,15.41,9076.0
2020-10-26,15.295,15.39,15.085,15.13,33253.0
2020-10-27,15.155,15.21,15.03,15.06,20616.0
2020-10-28,14.975,14.975,14.71,14.74,30741.0
2020-10-29,14.75,14.97,14.645,14.935,17813.0
2020-10-30,14.915,14.935,14.77,14.93,10908.0
2020-11-02,15.015,15.155,14.93,15.045,41420.0
2020-11-03,15.125,15.295,15.125,15.255,48866.0
2020-11-04,15.335,15.5,15.18,15.5,277529.0
2020-11-05,15.61,15.61,15.47,15.54,35228.0
2020-11-06,15.58,15.64,15.49,15.51,23634.0
2020-11-09,15.93,16.695,15.93,16.61,84639.0
2020-11-10,16.715,16.845,16.57,16.8,59520.0
2020-11-11,16.895,17.0,16.785,17.0,28605.0
2020-11-12,16.86,16.945,16.625,16.635,69508.0
2020-11-13,16.68,16.9,16.665,16.875,34528.0
2020-11-16,17.205,17.315,17.125,17.29,73340.0
2020-11-17,17.29,17.56,17.215,17.495,96439.0
2020-11-18,17.505,17.505,17.205,17.205,23608.0
2020-11-19,17.12,17.205,17.095,17.165,16152.0
2020-11-20,17.23,17.3,17.125,17.285,23980.0
2020-11-23,17.355,17.54,17.305,17.41,22701.0
2020-11-24,17.565,17.595,17.47,17.52,17815.0
2020-11-25,17.485,17.59,17.41,17.525,34918.0
2020-11-26,17.465,17.685,17.465,17.685,15237.0
2020-11-27,17.715,17.715,17.55,17.605,25107.0
2020-11-30,17.63,17.63,17.3,17.41,35197.0
2020-12-01,17.535,17.535,17.44,17.485,10309.0
2020-12-02,17.495,17.495,17.335,17.36,19940.0
2020-12-03,17.33,17.595,17.33,17.52,16171.0
2020-12-04,17.375,17.61,17.3,17.575,39870.0
2020-12-07,17.59,17.62,17.4,17.525,31533.0
2020-12-08,17.55,17.555,17.455,17.475,31293.0
2020-12-09,17.44,17.525,17.26,17.275,27981.0
2020-12-10,17.275,17.465,17.205,17.41,21730.0
2020-12-11,17.335,17.445,17.335,17.425,15844.0
2020-12-14,17.51,17.565,17.425,17.485,14714.0
2020-12-15,17.535,17.8,17.48,17.8,34218.0
2020-12-16,17.83,17.91,17.73,17.76,27416.0
2020-12-17,17.81,17.815,17.555,17.635,20691.0
2020-12-18,17.575,17.635,17.315,17.33,57551.0
2020-12-21,17.19,17.21,16.985,17.005,59681.0
2020-12-22,16.985,17.115,16.905,17.085,16441.0
2020-12-23,17.045,17.165,17.04,17.125,47452.0
2020-12-24,17.085,17.155,17.03,17.15,12662.0
2020-12-29,17.235,17.275,17.155,17.19,40452.0
2020-12-30,17.19,17.315,17.115,17.135,18354.0
2020-12-31,17.1,17.22,17.04,17.15,25035.0
2021-01-04,17.21,17.235,16.795,16.875,101433.0
2021-01-05,16.895,17.04,16.81,17.03,21562.0
2021-01-06,17.08,17.135,16.99,17.095,28906.0
2021-01-07,17.08,17.165,17.04,17.11,48550.0
2021-01-08,17.17,17.195,17.095,17.15,17326.0
2021-01-11,17.14,17.14,16.985,17.07,41804.0
2021-01-12,17.045,17.125,17.015,17.045,24720.0
2021-01-13,16.985,17.11,16.945,17.07,23956.0
2021-01-14,17.11,17.265,17.085,17.205,31976.0
2021-01-15,17.17,17.21,17.095,17.205,21432.0
2021-01-18,17.21,17.355,17.15,17.355,28341.0
2021-01-19,17.355,17.535,17.33,17.505,47227.0
2021-01-20,17.535,17.765,17.49,17.7,42593.0
2021-01-21,17.605,17.63,17.45,17.57,37726.0
2021-01-22,17.55,17.55,17.49,17.545,19640.0
2021-01-25,17.48,17.645,17.435,17.47,25128.0
2021-01-26,17.545,17.55,17.43,17.495,51527.0
2021-01-27,17.455,17.455,17.195,17.225,54408.0
2021-01-28,17.205,17.465,17.205,17.355,20972.0
2021-01-29,17.275,17.335,17.085,17.155,46954.0
2021-02-01,17.265,17.385,17.17,17.385,29942.0
2021-02-02,17.44,17.55,17.44,17.52,68158.0
2021-02-03,17.495,17.525,17.26,17.355,22801.0
2021-02-04,17.36,17.59,17.36,17.465,83240.0
2021-02-05,17.43,17.51,17.425,17.455,60279.0
2021-02-08,17.465,17.48,17.385,17.425,57340.0
2021-02-09,17.48,17.49,17.33,17.355,59639.0
2021-02-10,17.36,17.47,17.36,17.47,78774.0
2021-02-11,17.43,17.47,17.36,17.395,45243.0
2021-02-12,17.37,17.545,17.36,17.52,17921.0
2021-02-16,17.56,17.6,17.395,17.47,61030.0
2021-02-17,17.495,17.64,17.425,17.59,44624.0
2021-02-18,17.615,17.615,17.425,17.43,30366.0
2021-02-19,17.45,17.535,17.36,17.51,27995.0
2021-02-22,17.525,17.59,17.425,17.565,48273.0
2021-02-23,17.575,17.575,17.335,17.455,46837.0
2021-02-24,17.53,17.84,17.415,17.84,42534.0
2021-02-25,17.76,17.95,17.615,17.725,47791.0
2021-02-26,17.82,17.855,17.605,17.74,39804.0
2021-03-01,17.94,18.035,17.82,18.03,30673.0
2021-03-02,18.09,18.18,17.895,18.115,64888.0
2021-03-03,18.18,18.325,18.06,18.21,29884.0
2021-03-04,18.18,18.365,17.895,18.045,62486.0
2021-03-05,18.03,18.195,17.9,18.125,80897.0
2021-03-08,18.195,18.52,18.115,18.52,115311.0
2021-03-09,18.56,18.595,18.48,18.49,32953.0
2021-03-10,18.52,18.545,18.33,18.48,61259.0
2021-03-11,18.53,18.625,18.425,18.435,38926.0
2021-03-12,18.41,18.595,18.395,18.595,13909.0
2021-03-15,18.675,18.83,18.585,18.79,29676.0
2021-03-16,18.83,18.855,18.73,18.825,13541.0
2021-03-17,18.85,18.855,18.72,18.73,33768.0
2021-03-18,18.735,18.77,18.475,18.475,71563.0
2021-03-19,18.53,18.615,18.37,18.595,25642.0
2021-03-22,18.56,18.775,18.56,18.68,90429.0
2021-03-23,18.715,18.76,18.5,18.52,26185.0
2021-03-24,18.52,18.76,18.46,18.665,30869.0
2021-03-25,18.715,18.715,18.5,18.675,28383.0
2021-03-26,18.735,18.77,18.64,18.76,26807.0
2021-03-29,18.775,18.815,18.6,18.65,20333.0
2021-03-30,18.67,18.73,18.615,18.71,20435.0
2021-03-31,18.76,18.76,18.625,18.635,27099.0
2021-04-01,18.73,18.735,18.595,18.73,17846.0
2021-04-05,18.745,18.84,18.67,18.745,77412.0
2021-04-06,18.81,18.83,18.68,18.825,40746.0
2021-04-07,18.79,18.975,18.79,18.97,25035.0
2021-04-08,18.96,19.265,18.96,19.265,26638.0
2021-04-09,19.205,19.305,19.185,19.245,53637.0
2021-04-12,19.19,19.24,19.065,19.175,40880.0
2021-04-13,19.225,19.345,19.135,19.345,13561.0
2021-04-14,19.385,19.405,19.15,19.16,23634.0
2021-04-15,19.205,19.325,19.16,19.325,20258.0
2021-04-16,19.35,19.35,19.185,19.225,101792.0
2021-04-19,19.28,19.28,19.12,19.165,40864.0
2021-04-20,19.13,19.27,19.08,19.245,25240.0
2021-04-21,19.285,19.345,19.175,19.335,35291.0
2021-04-22,19.28,19.39,19.255,19.28,84475.0
2021-04-23,19.245,19.375,19.225,19.31,127399.0
2021-04-26,19.39,19.39,19.235,19.245,80957.0
2021-04-27,19.24,19.35,19.19,19.32,39839.0
2021-04-28,19.305,19.39,19.305,19.36,34876.0
2021-04-29,19.39,19.48,19.345,19.375,24087.0
2021-04-30,19.405,19.48,19.375,19.4,19610.0
2021-05-03,19.455,19.85,19.405,19.81,27571.0
2021-05-04,19.815,19.83,19.61,19.65,52077.0
2021-05-05,19.71,19.71,19.44,19.485,30375.0
2021-05-06,19.535,19.65,19.44,19.63,53359.0
2021-05-07,19.64,19.935,19.63,19.855,83085.0
2021-05-10,19.935,19.985,19.83,19.85,29614.0
2021-05-11,19.745,19.745,19.345,19.57,72596.0
2021-05-12,19.57,19.615,19.35,19.375,39282.0
2021-05-13,19.43,19.625,19.385,19.545,17441.0
2021-05-14,19.65,19.83,19.55,19.82,34811.0
2021-05-17,19.855,19.865,19.775,19.83,23631.0
2021-05-18,19.79,19.91,19.76,19.88,17425.0
2021-05-19,19.75,19.81,19.63,19.785,31744.0
2021-05-20,19.79,19.88,19.75,19.785,36295.0
2021-05-21,19.815,19.815,19.63,19.665,87877.0
2021-05-25,19.785,19.795,19.475,19.615,30667.0
2021-05-26,19.68,19.75,19.59,19.73,26134.0
2021-05-27,19.745,19.785,19.69,19.735,29911.0
2021-05-28,19.72,19.895,19.72,19.855,24725.0
2021-05-31,19.835,19.97,19.835,19.92,38348.0
2021-06-01,19.98,20.09,19.905,20.035,39108.0
2021-06-02,20.1,20.21,20.01,20.18,30854.0
2021-06-03,20.16,20.16,20.04,20.09,27774.0
2021-06-04,20.105,20.17,20.025,20.14,32683.0
2021-06-07,20.06,20.43,20.06,20.395,43193.0
2021-06-08,20.43,20.555,20.395,20.53,36480.0
2021-06-09,20.54,20.605,20.47,20.58,37662.0
2021-06-10,20.605,20.645,20.5,20.595,38618.0
2021-06-11,20.67,20.67,20.55,20.615,29066.0
2021-06-14,20.615,20.71,20.515,20.555,38201.0
2021-06-15,20.51,20.63,20.51,20.575,31944.0
2021-06-16,20.59,20.635,20.475,20.59,40769.0
2021-06-17,20.59,20.66,20.475,20.655,56790.0
2021-06-18,20.63,20.75,20.525,20.735,22110.0
2021-06-21,20.675,21.03,20.675,21.005,36297.0
2021-06-22,21.065,21.08,20.87,21.055,43514.0
2021-06-23,20.96,21.085,20.95,20.95,19637.0
2021-06-24,21.005,21.015,20.775,20.79,36553.0
2021-06-25,20.82,20.82,20.7,20.78,26318.0
2021-06-28,20.715,20.83,20.675,20.76,28806.0
2021-06-29,20.775,20.86,20.67,20.83,26415.0
2021-06-30,20.79,20.895,20.62,20.75,25431.0
2021-07-02,20.815,20.895,20.74,20.895,35440.0
2021-07-05,20.95,21.04,20.86,21.015,21736.0
2021-07-06,21.115,21.33,20.985,21.315,44489.0
2021-07-07,21.355,21.385,21.235,21.29,25825.0
2021-07-08,21.2,21.29,21.025,21.29,23741.0
2021-07-09,21.365,21.59,21.26,21.59,24756.0
2021-07-12,21.55,21.67,21.405,21.615,25225.0
2021-07-13,21.58,21.615,21.46,21.54,21012.0
2021-07-14,21.54,21.645,21.525,21.59,19537.0
2021-07-15,21.555,21.685,21.55,21.635,17408.0
2021-07-16,21.685,21.765,21.565,21.59,22548.0
2021-07-19,21.51,21.54,21.025,21.055,44159.0
2021-07-20,21.155,21.46,21.12,21.435,30320.0
2021-07-21,21.525,21.615,21.46,21.47,62599.0
2021-07-22,21.51,21.51,21.25,21.32,10248.0
2021-07-23,21.385,21.45,21.33,21.425,14012.0
2021-07-26,21.405,21.51,21.355,21.385,54729.0
2021-07-27,21.385,21.595,21.345,21.53,19214.0
2021-07-28,21.475,21.59,21.445,21.5,37657.0
2021-07-29,21.55,21.55,21.395,21.445,16044.0
2021-07-30,21.46,21.605,21.42,21.595,29934.0
2021-08-03,21.525,21.595,21.37,21.435,41002.0
2021-08-04,21.46,21.62,21.28,21.36,48440.0
2021-08-05,21.445,21.475,21.315,21.38,60919.0
2021-08-06,21.445,21.54,21.38,21.5,37736.0
2021-08-09,21.68,21.785,21.66,21.735,21320.0
2021-08-10,21.735,21.735,21.62,21.645,10655.0
2021-08-11,21.72,21.93,21.655,21.93,31778.0
2021-08-12,21.97,21.98,21.895,21.97,18968.0
2021-08-13,22.025,22.075,21.915,21.945,24160.0
2021-08-16,21.915,22.04,21.87,21.92,20001.0
2021-08-17,21.83,21.87,21.67,21.735,33524.0
2021-08-18,21.68,21.79,21.68,21.75,15146.0
2021-08-19,21.68,21.685,21.5,21.605,27385.0
2021-08-20,21.645,21.81,21.55,21.785,47416.0
2021-08-23,21.79,21.8,21.605,21.725,53186.0
2021-08-24,21.67,21.725,21.515,21.685,30057.0
2021-08-25,21.685,21.815,21.655,21.75,23066.0
2021-08-26,21.79,21.87,21.75,21.855,18111.0
2021-08-27,21.865,22.01,21.84,21.935,20647.0
2021-08-30,21.905,22.02,21.88,22.01,14546.0
2021-08-31,22.02,22.11,21.96,21.97,12502.0
2021-09-01,21.98,22.155,21.98,22.11,16003.0
2021-09-02,22.075,22.14,21.985,22.125,23016.0
2021-09-03,22.13,22.155,21.98,22.1,15136.0
2021-09-07,22.13,22.13,21.815,21.93,23705.0
2021-09-08,21.855,22.11,21.855,22.1,21162.0
2021-09-09,22.1,22.24,22.02,22.08,19358.0
2021-09-10,22.06,22.06,21.855,21.855,33298.0
2021-09-13,21.92,22.045,21.855,21.945,21202.0
2021-09-14,21.945,22.025,21.915,21.97,10845.0
2021-09-15,22.01,22.06,21.935,22.035,18416.0
2021-09-16,22.02,22.11,21.935,22.06,10358.0
2021-09-17,21.995,22.125,21.955,22.06,15571.0
2021-09-20,21.905,21.955,21.505,21.67,41008.0
2021-09-21,21.765,21.935,21.695,21.865,21019.0
2021-09-22,21.855,22.13,21.825,22.035,20526.0
2021-09-23,22.1,22.195,21.97,21.985,22939.0
2021-09-24,21.945,21.955,21.8,21.805,20295.0
2021-09-27,21.785,21.865,21.645,21.645,64697.0
2021-09-28,21.58,21.66,21.285,21.32,66454.0
2021-09-29,21.32,21.565,21.32,21.44,39597.0
2021-09-30,21.45,21.45,21.205,21.305,28215.0
2021-10-01,21.36,21.48,21.155,21.44,41266.0
2021-10-04,21.425,21.515,21.22,21.4,37755.0
2021-10-05,21.385,21.41,21.155,21.385,70123.0
2021-10-06,21.35,21.44,21.13,21.44,30693.0
2021-10-07,21.44,21.765,21.385,21.67,34039.0
2021-10-08,21.7,21.725,21.61,21.68,16040.0
2021-10-12,21.66,21.865,21.58,21.84,24673.0
2021-10-13,21.85,22.175,21.81,22.175,27675.0
2021-10-14,22.185,22.19,22.055,22.06,31701.0
2021-10-15,22.03,22.125,21.945,22.01,21650.0
2021-10-18,21.965,22.085,21.89,22.075,17124.0
2021-10-19,22.135,22.315,22.055,22.225,37064.0
2021-10-20,22.32,22.495,22.255,22.495,82487.0
2021-10-21,22.43,22.51,22.405,22.45,30401.0
2021-10-22,22.43,22.67,22.43,22.55,26272.0
2021-10-25,22.695,22.72,22.585,22.69,77009.0
2021-10-26,22.755,22.755,22.51,22.585,33032.0
2021-10-27,22.575,22.64,22.5,22.54,30633.0
2021-10-28,22.54,22.625,22.47,22.625,25772.0
2021-10-29,22.625,22.65,22.495,22.56,14464.0
2021-11-01,22.55,22.64,22.36,22.64,35663.0
2021-11-02,22.655,22.67,22.51,22.565,32358.0
2021-11-03,22.525,22.895,22.5,22.875,41614.0
2021-11-04,22.9,23.105,22.895,23.01,22958.0
2021-11-05,22.99,23.18,22.985,23.09,15205.0
2021-11-08,23.12,23.155,22.835,22.935,32664.0
2021-11-09,22.965,23.075,22.92,23.04,26050.0
2021-11-10,23.025,23.04,22.78,22.845,16144.0
2021-11-11,22.83,22.9,22.67,22.755,26401.0
2021-11-12,22.755,22.845,22.67,22.69,13069.0
2021-11-15,22.72,22.82,22.69,22.72,115486.0
2021-11-16,22.705,22.845,22.68,22.715,31317.0
2021-11-17,22.78,22.78,22.5,22.625,42623.0
2021-11-18,22.605,22.67,22.59,22.64,11203.0
2021-11-19,22.65,22.655,22.525,22.64,25274.0
2021-11-22,22.705,22.705,22.405,22.445,57109.0
2021-11-23,22.45,22.495,22.385,22.495,23620.0
2021-11-24,22.425,22.69,22.405,22.665,11836.0
2021-11-25,22.745,22.87,22.64,22.87,15353.0
2021-11-26,22.58,22.58,22.205,22.28,37935.0
2021-11-29,22.37,22.46,22.28,22.36,27638.0
2021-11-30,22.295,22.295,21.58,21.595,49893.0
2021-12-01,21.62,21.99,21.5,21.505,98877.0
2021-12-02,21.49,21.95,21.48,21.87,44071.0
2021-12-03,21.925,21.965,21.64,21.755,54354.0
2021-12-06,21.825,22.235,21.775,22.115,36314.0
2021-12-07,22.17,22.345,22.13,22.155,28749.0
2021-12-08,22.195,22.23,22.105,22.18,12094.0
2021-12-09,22.055,22.165,22.04,22.09,20976.0
2021-12-10,22.095,22.155,21.96,21.985,16943.0
2021-12-13,21.99,22.03,21.825,22.025,27830.0
2021-12-14,21.965,22.05,21.825,21.86,32910.0
2021-12-15,21.875,22.04,21.735,22.04,26459.0
2021-12-16,22.095,22.18,21.965,22.015,193561.0
2021-12-17,21.95,22.305,21.9,22.23,40015.0
2021-12-20,22.055,22.075,21.71,21.9,42319.0
2021-12-21,21.99,22.35,21.95,22.245,46509.0
2021-12-22,22.31,22.465,22.255,22.465,26477.0
2021-12-23,22.51,22.55,22.4,22.525,38612.0
2021-12-24,22.515,22.565,22.485,22.5,6917.0
2021-12-29,22.6,22.765,22.49,22.755,77381.0
2021-12-30,22.745,22.945,22.745,22.91,31821.0
2021-12-31,22.935,22.985,22.835,22.985,17891.0
2022-01-04,22.985,23.02,22.73,22.795,46801.0
2022-01-05,22.835,22.835,22.425,22.425,189292.0
2022-01-06,22.425,22.65,22.425,22.575,33650.0
2022-01-07,22.615,22.68,22.465,22.58,28135.0
2022-01-10,22.58,22.58,22.395,22.51,37712.0
2022-01-11,22.51,22.64,22.46,22.625,29541.0
2022-01-12,22.68,22.73,22.54,22.575,29150.0
2022-01-13,22.575,22.745,22.575,22.69,34376.0
2022-01-14,22.64,22.64,22.45,22.51,37973.0
2022-01-17,22.58,22.69,22.5,22.65,37222.0
2022-01-18,22.54,22.73,22.515,22.67,42626.0
2022-01-19,22.73,22.77,22.58,22.65,25477.0
2022-01-20,22.74,22.755,22.435,22.435,44647.0
2022-01-21,22.345,22.345,21.98,22.02,48798.0
2022-01-24,21.725,21.765,21.125,21.75,52769.0
2022-01-25,21.635,22.04,21.405,21.815,30406.0
2022-01-26,21.99,22.205,21.765,21.865,43805.0
2022-01-27,21.95,22.045,21.79,21.84,32562.0
2022-01-28,21.775,22.19,21.775,22.19,25864.0
2022-01-31,22.23,22.47,22.14,22.335,30047.0
2022-02-01,22.37,22.435,22.245,22.405,29918.0
2022-02-02,22.46,22.585,22.425,22.47,39970.0
2022-02-03,22.475,22.51,22.335,22.38,17182.0
2022-02-04,22.385,22.5,22.235,22.395,26304.0
2022-02-07,22.395,22.51,22.285,22.36,20123.0
2022-02-08,22.435,22.435,22.18,22.32,17713.0
2022-02-09,22.41,22.495,22.38,22.495,24587.0
2022-02-10,22.435,22.685,22.32,22.51,12646.0
2022-02-11,22.51,22.725,22.305,22.405,27888.0
2022-02-14,22.305,22.42,22.195,22.215,28885.0
2022-02-15,22.345,22.57,22.335,22.46,27577.0
2022-02-16,22.435,22.625,22.425,22.585,14348.0
2022-02-17,22.485,22.665,22.485,22.485,23442.0
2022-02-18,22.475,22.66,22.41,22.42,19074.0
2022-02-22,22.235,22.66,22.235,22.61,43904.0
2022-02-23,22.665,22.8,22.575,22.61,17205.0
2022-02-24,22.17,22.525,22.095,22.45,148861.0
2022-02-25,22.535,22.765,22.535,22.765,41144.0
2022-02-28,22.585,22.715,22.57,22.64,30972.0
2022-03-01,22.595,22.685,22.345,22.635,46387.0
2022-03-02,22.7,22.93,22.625,22.835,25717.0
2022-03-03,22.905,22.93,22.675,22.9,18061.0
2022-03-04,22.8,22.955,22.79,22.93,15559.0
2022-03-07,22.815,23.05,22.74,22.74,32594.0
2022-03-08,22.715,22.955,22.57,22.74,31229.0
2022-03-09,22.925,23.155,22.89,23.09,24241.0
2022-03-10,23.08,23.245,22.925,23.245,32479.0
2022-03-11,23.28,23.57,23.28,23.505,23935.0
2022-03-14,23.68,23.68,23.14,23.155,36546.0
2022-03-15,23.065,23.175,22.975,23.165,32604.0
2022-03-16,23.32,23.585,23.24,23.49,21766.0
2022-03-17,23.455,23.795,23.42,23.795,31969.0
2022-03-18,23.82,23.9,23.73,23.78,35945.0
2022-03-21,23.755,23.835,23.455,23.555,52763.0
2022-03-22,23.635,23.825,23.505,23.795,82416.0
2022-03-23,23.745,23.755,23.52,23.53,31310.0
2022-03-24,23.535,23.61,23.215,23.27,56136.0
2022-03-25,23.34,23.355,23.205,23.32,20991.0
2022-03-28,23.17,23.345,23.17,23.29,29408.0
2022-03-29,23.29,23.49,23.29,23.455,38337.0
2022-03-30,23.405,23.505,23.34,23.365,23050.0
2022-03-31,23.43,23.47,23.22,23.22,24935.0
2022-04-01,23.22,23.295,23.105,23.22,48110.0
2022-04-04,23.33,23.34,22.865,22.9,52495.0
2022-04-05,22.95,22.99,22.805,22.83,59653.0
2022-04-06,22.705,22.705,22.49,22.55,44438.0
2022-04-07,22.45,22.675,22.375,22.63,64047.0
2022-04-08,22.655,22.93,22.655,22.915,19833.0
2022-04-11,22.88,22.95,22.555,22.615,31263.0
2022-04-12,22.64,22.765,22.525,22.6,15247.0
2022-04-13,22.575,22.825,22.54,22.69,15011.0
2022-04-14,22.815,22.905,22.74,22.755,42852.0
2022-04-18,22.69,22.815,22.665,22.675,24074.0
2022-04-19,22.69,23.005,22.68,23.0,18256.0
2022-04-20,23.05,23.17,22.965,23.08,16112.0
2022-04-21,23.13,23.13,22.825,22.84,78597.0
2022-04-22,22.79,22.8,22.555,22.65,21379.0
2022-04-25,22.53,22.65,22.34,22.55,38159.0
2022-04-26,22.535,22.56,22.285,22.3,38376.0
2022-04-27,22.335,22.385,22.2,22.2,76092.0
2022-04-28,22.235,22.7,22.235,22.64,17639.0
2022-04-29,22.64,22.66,22.075,22.1,33541.0
2022-05-02,22.055,22.105,21.04,21.08,62020.0
2022-05-03,21.105,21.39,21.1,21.15,39539.0
2022-05-04,21.255,21.565,21.08,21.54,25423.0
2022-05-05,21.53,21.53,21.005,21.115,338409.0
2022-05-06,20.965,21.025,20.765,20.855,35884.0
2022-05-09,20.655,20.655,20.195,20.22,58390.0
2022-05-10,20.305,20.48,19.99,20.005,65786.0
2022-05-11,20.045,20.34,19.915,19.98,48851.0
2022-05-12,19.83,20.405,19.83,20.215,37626.0
2022-05-13,20.32,20.79,20.245,20.74,21276.0
2022-05-16,20.79,20.88,20.715,20.85,22345.0
2022-05-17,20.95,21.075,20.865,21.015,83771.0
2022-05-18,21.015,21.08,20.84,20.915,14345.0
2022-05-19,20.855,21.025,20.855,20.88,33372.0
2022-05-20,20.925,21.04,20.68,20.83,28064.0
2022-05-24,20.905,20.98,20.645,20.865,24751.0
2022-05-25,20.83,21.005,20.765,20.85,21008.0
2022-05-26,20.915,21.025,20.875,20.905,25011.0
2022-05-27,21.0,21.215,20.94,21.2,22411.0
2022-05-30,21.265,21.335,21.15,21.3,16491.0
2022-05-31,21.285,21.34,21.105,21.325,68172.0
2022-06-01,21.35,21.35,21.025,21.285,25358.0
2022-06-02,21.19,21.39,21.14,21.315,41423.0
2022-06-03,21.275,21.315,21.08,21.175,17293.0
2022-06-06,21.19,21.275,20.89,20.9,20963.0
2022-06-07,20.855,20.9,20.745,20.875,20786.0
2022-06-08,20.875,20.9,20.63,20.655,19378.0
2022-06-09,20.655,20.655,20.435,20.46,37303.0
2022-06-10,20.31,20.31,20.0,20.05,48997.0
2022-06-13,19.64,19.715,19.265,19.35,43675.0
2022-06-14,19.35,19.425,19.045,19.075,53660.0
2022-06-15,19.115,19.515,19.105,19.39,39701.0
2022-06-16,19.14,19.15,18.42,18.46,56265.0
2022-06-17,18.46,18.795,18.43,18.605,41332.0
2022-06-20,18.595,19.03,18.58,18.905,18560.0
2022-06-21,19.13,19.165,18.98,19.075,40928.0
2022-06-22,18.895,19.09,18.84,18.895,22707.0
2022-06-23,18.89,19.09,18.78,18.905,18818.0
2022-06-24,19.075,19.165,18.94,19.115,43969.0
2022-06-27,19.205,19.225,19.02,19.125,64081.0
2022-06-28,19.225,19.41,19.045,19.07,33553.0
2022-06-29,19.08,19.08,18.785,18.955,33785.0
2022-06-30,18.755,19.115,18.675,19.105,42398.0
2022-07-04,19.125,19.24,19.045,19.115,45871.0
2022-07-05,19.02,19.03,18.745,19.015,30611.0
2022-07-06,18.995,19.175,18.92,19.07,46096.0
2022-07-07,19.055,19.225,19.055,19.14,14728.0
2022-07-08,19.19,19.19,18.98,19.03,12204.0
2022-07-11,18.97,19.065,18.885,19.015,7964.0
2022-07-12,18.915,19.105,18.88,19.02,26412.0
2022-07-13,18.945,18.99,18.685,18.94,65253.0
2022-07-14,18.83,18.835,18.535,18.645,30858.0
2022-07-15,18.695,18.795,18.57,18.635,71227.0
2022-07-18,18.82,18.955,18.745,18.83,20004.0
2022-07-19,18.965,19.215,18.83,19.19,23124.0
2022-07-20,19.275,19.29,19.1,19.18,48665.0
2022-07-21,19.09,19.375,19.065,19.365,34082.0
2022-07-22,19.425,19.645,19.425,19.635,27028.0
2022-07-25,19.73,19.845,19.635,19.845,22848.0
2022-07-26,19.87,19.89,19.515,19.62,19739.0
2022-07-27,19.685,19.76,19.56,19.585,35944.0
2022-07-28,19.65,19.98,19.545,19.98,19239.0
2022-07-29,20.04,20.25,20.04,20.245,24587.0
2022-08-02,20.175,20.275,19.855,19.865,33039.0
2022-08-03,19.94,20.15,19.94,20.055,39439.0
2022-08-04,20.05,20.245,20.04,20.165,15282.0
2022-08-05,20.11,20.16,19.855,20.025,29059.0
2022-08-08,20.15,20.2,19.98,20.2,16487.0
2022-08-09,20.21,20.25,20.03,20.135,9648.0
2022-08-10,20.355,20.595,20.225,20.53,23256.0
2022-08-11,20.715,20.715,20.435,20.48,41124.0
2022-08-12,20.515,20.595,20.47,20.57,36082.0
2022-08-15,20.505,20.555,20.41,20.52,20053.0
2022-08-16,20.52,20.58,20.42,20.57,12609.0
2022-08-17,20.58,20.58,20.3,20.43,34284.0
2022-08-18,20.505,20.505,20.38,20.38,15566.0
2022-08-19,20.36,20.38,20.185,20.21,33214.0
2022-08-22,20.09,20.14,19.95,19.965,21565.0
2022-08-23,19.92,20.025,19.72,19.72,20242.0
2022-08-24,19.745,19.95,19.745,19.805,17610.0
2022-08-25,19.83,20.025,19.785,20.005,11219.0
2022-08-26,20.025,20.025,19.65,19.65,23321.0
2022-08-29,19.6,19.745,19.525,19.65,55894.0
2022-08-30,19.685,19.72,19.49,19.51,19527.0
2022-08-31,19.51,19.54,19.305,19.32,20554.0
2022-09-01,19.305,19.315,18.925,19.075,50599.0
2022-09-02,19.205,19.33,19.075,19.205,18440.0
2022-09-06,19.29,19.295,19.07,19.185,27383.0
2022-09-07,19.085,19.405,19.085,19.365,14624.0
2022-09-08,19.33,19.425,19.21,19.315,16152.0
2022-09-09,19.34,19.645,19.34,19.645,22875.0
2022-09-12,19.79,19.965,19.67,19.94,55564.0
2022-09-13,19.735,19.855,19.365,19.405,59279.0
2022-09-14,19.49,19.49,19.16,19.205,30296.0
2022-09-15,19.145,19.49,19.145,19.17,55605.0
2022-09-16,19.185,19.245,18.99,19.245,26618.0
2022-09-19,19.16,19.27,19.125,19.245,36220.0
2022-09-20,19.185,19.255,18.62,18.695,34438.0
2022-09-21,18.77,18.9,18.655,18.67,21212.0
2022-09-22,18.685,18.685,18.205,18.21,102502.0
2022-09-23,18.035,18.075,17.705,17.83,43335.0
2022-09-26,17.745,17.745,17.365,17.41,285609.0
2022-09-27,17.46,17.63,17.205,17.265,25165.0
2022-09-28,17.325,17.63,17.22,17.62,27863.0
2022-09-29,17.57,17.605,17.185,17.205,25999.0
2022-09-30,17.255,17.68,17.18,17.64,41050.0
2022-10-03,17.725,18.065,17.68,17.97,29582.0
2022-10-04,18.21,18.335,18.095,18.285,58579.0
2022-10-05,18.21,18.215,17.67,17.935,77138.0
2022-10-06,17.91,17.955,17.51,17.51,25998.0
2022-10-07,17.495,17.51,17.24,17.29,25311.0
2022-10-11,17.16,17.245,16.955,17.07,27421.0
2022-10-12,17.1,17.39,16.985,17.33,31935.0
2022-10-13,17.07,17.655,16.975,17.57,47200.0
2022-10-14,17.63,17.775,17.415,17.415,14886.0
2022-10-17,17.62,17.92,17.495,17.85,24899.0
2022-10-18,18.03,18.095,17.67,17.79,33255.0
2022-10-19,17.64,17.705,17.195,17.365,20742.0
2022-10-20,17.41,17.57,17.33,17.44,20979.0
2022-10-21,17.415,17.625,17.29,17.61,30207.0
2022-10-24,17.68,17.68,17.485,17.67,24294.0
2022-10-25,17.645,18.03,17.605,18.01,26272.0
2022-10-26,18.03,18.335,17.885,18.335,111540.0
2022-10-27,18.36,18.465,18.235,18.235,21526.0
2022-10-28,18.235,18.325,18.105,18.295,27110.0
2022-10-31,18.19,18.295,18.02,18.06,33367.0
2022-11-01,18.19,18.235,18.12,18.175,33115.0
2022-11-02,18.175,18.275,18.0,18.08,38789.0
2022-11-03,17.945,18.07,17.825,17.875,44724.0
2022-11-04,18.045,18.12,17.855,18.12,44764.0
2022-11-07,18.44,18.875,18.44,18.815,32693.0
2022-11-08,18.85,18.875,18.71,18.83,55648.0
2022-11-09,18.875,18.875,18.625,18.65,36084.0
2022-11-10,18.91,19.335,18.825,19.31,28046.0
2022-11-11,19.44,19.565,19.295,19.47,55649.0
2022-11-14,19.515,19.515,19.07,19.07,18133.0
2022-11-15,19.26,19.36,19.115,19.145,37842.0
2022-11-16,19.09,19.12,18.97,19.03,34508.0
2022-11-17,18.78,18.935,18.755,18.915,23859.0
2022-11-18,19.02,19.12,18.875,19.03,17432.0
2022-11-21,18.975,19.095,18.97,19.095,9559.0
2022-11-22,19.14,19.275,19.01,19.275,30008.0
2022-11-23,19.275,19.35,19.18,19.205,16542.0
2022-11-24,19.31,19.335,19.19,19.32,17009.0
2022-11-25,19.23,19.5,19.225,19.5,22197.0
2022-11-28,19.5,19.5,19.095,19.095,17830.0
2022-11-29,19.11,19.38,19.085,19.38,16828.0
2022-11-30,19.31,19.47,19.215,19.345,39691.0
2022-12-01,19.405,19.55,19.38,19.405,31214.0
2022-12-02,19.215,19.335,19.19,19.19,26127.0
2022-12-05,19.165,19.23,19.045,19.05,35940.0
2022-12-06,19.035,19.225,19.035,19.06,24447.0
2022-12-07,19.085,19.3,19.035,19.18,41520.0
2022-12-08,19.215,19.29,19.07,19.085,29897.0
2022-12-09,19.075,19.19,19.045,19.095,36826.0
2022-12-12,19.085,19.135,18.975,19.105,21425.0
2022-12-13,19.3,19.49,19.165,19.3,36971.0
2022-12-14,19.36,19.54,19.23,19.31,27963.0
2022-12-15,19.12,19.265,19.075,19.155,42329.0
2022-12-16,19.06,19.085,18.895,18.975,49087.0
2022-12-19,18.93,19.015,18.58,18.615,43118.0
2022-12-20,18.565,18.655,18.45,18.59,70361.0
2022-12-21,18.725,18.99,18.605,18.93,51157.0
2022-12-22,18.795,18.89,18.59,18.725,29268.0
2022-12-23,18.665,18.855,18.665,18.845,18122.0
2022-12-28,18.785,18.93,18.465,18.51,57528.0
2022-12-29,18.525,18.93,18.52,18.89,12567.0
2022-12-30,18.83,18.95,18.76,18.905,5095.0
2023-01-03,19.02,19.19,18.925,19.035,36398.0
2023-01-04,19.115,19.33,19.095,19.32,26091.0
2023-01-05,19.24,19.31,19.045,19.12,40676.0
2023-01-06,19.24,19.26,19.085,19.235,21016.0
2023-01-09,19.295,19.395,19.215,19.3,51898.0
2023-01-10,19.345,19.55,19.32,19.55,21513.0
2023-01-11,19.57,19.95,19.525,19.95,29301.0
2023-01-12,20.035,20.225,19.985,20.19,26999.0
2023-01-13,20.045,20.27,20.045,20.26,29270.0
2023-01-16,20.33,20.44,20.24,20.395,18735.0
2023-01-17,20.335,20.545,20.33,20.525,36091.0
2023-01-18,20.545,20.645,20.455,20.49,36628.0
2023-01-19,20.455,20.525,20.33,20.355,17475.0
2023-01-20,20.38,20.51,20.25,20.475,15561.0
2023-01-23,20.51,20.715,20.45,20.675,57435.0
2023-01-24,20.68,20.74,20.51,20.64,96611.0
2023-01-25,20.645,20.68,20.49,20.645,15351.0
2023-01-26,20.665,20.81,20.595,20.735,26222.0
2023-01-27,20.785,20.785,20.67,20.725,12423.0
2023-01-30,20.67,20.88,20.67,20.795,20449.0
2023-01-31,20.81,20.89,20.735,20.83,17771.0
2023-02-01,20.81,21.07,20.665,21.02,28420.0
2023-02-02,21.19,21.305,21.095,21.185,27507.0
2023-02-03,21.07,21.07,20.89,20.99,45452.0
2023-02-06,20.93,20.93,20.56,20.715,41748.0
2023-02-07,20.705,20.705,20.37,20.55,58543.0
2023-02-08,20.585,20.645,20.5,20.57,16558.0
2023-02-09,20.68,20.69,20.515,20.575,17790.0
2023-02-10,20.56,20.56,20.415,20.49,25872.0
2023-02-13,20.535,20.64,20.5,20.61,33029.0
2023-02-14,20.585,20.665,20.5,20.605,9891.0
2023-02-15,20.5,20.76,20.475,20.725,14283.0
2023-02-16,20.63,20.775,20.62,20.705,31904.0
2023-02-17,20.595,21.02,20.595,20.96,21072.0
2023-02-21,20.82,21.055,20.655,20.69,25890.0
2023-02-22,20.655,20.785,20.585,20.665,26940.0
2023-02-23,20.645,20.785,20.575,20.665,9851.0
2023-02-24,20.48,20.63,20.475,20.61,12365.0
2023-02-27,20.63,20.905,20.62,20.665,13693.0
2023-02-28,20.735,20.775,20.575,20.68,11110.0
2023-03-01,20.67,20.705,20.36,20.385,21672.0
2023-03-02,20.24,20.48,20.205,20.43,16490.0
2023-03-03,20.54,20.67,20.54,20.605,30572.0
2023-03-06,20.665,20.665,20.585,20.61,13154.0
2023-03-07,20.7,20.7,20.335,20.335,17906.0
2023-03-08,20.37,20.475,20.24,20.275,18970.0
2023-03-09,20.28,20.385,20.045,20.045,23597.0
2023-03-10,20.125,20.125,19.55,19.595,55244.0
2023-03-13,19.45,19.725,19.325,19.585,27985.0
2023-03-14,19.75,19.88,19.675,19.71,16341.0
2023-03-15,19.595,19.595,19.335,19.415,25689.0
2023-03-16,19.345,19.485,19.015,19.405,12665.0
2023-03-17,19.29,19.395,19.075,19.075,13190.0
2023-03-20,19.065,19.215,18.97,19.085,13493.0
2023-03-21,19.23,19.25,18.99,19.005,18495.0
2023-03-22,18.995,18.995,18.72,18.73,43401.0
2023-03-23,18.77,18.825,18.555,18.59,25788.0
2023-03-24,18.485,18.76,18.485,18.745,30622.0
2023-03-27,18.805,18.935,18.795,18.895,25285.0
2023-03-28,18.78,18.865,18.64,18.71,49739.0
2023-03-29,18.825,18.92,18.825,18.885,27911.0
2023-03-30,18.99,19.135,18.98,19.075,6956.0
2023-03-31,19.25,19.31,19.165,19.27,22293.0
2023-04-03,19.26,19.31,19.085,19.145,24619.0
2023-04-04,19.145,19.225,18.865,18.98,35084.0
2023-04-05,18.875,18.98,18.765,18.85,28033.0
2023-04-06,18.79,18.935,18.765,18.92,21442.0
2023-04-10,18.885,18.9,18.72,18.9,41446.0
2023-04-11,18.965,19.095,18.895,19.075,13351.0
2023-04-12,19.18,19.27,19.11,19.18,34710.0
2023-04-13,19.19,19.27,19.095,19.2,19304.0
2023-04-14,19.215,19.215,19.07,19.105,70308.0
2023-04-17,19.05,19.33,19.05,19.305,22356.0
2023-04-18,19.33,19.445,19.215,19.235,21169.0
2023-04-19,19.095,19.18,19.07,19.155,41039.0
2023-04-20,19.165,19.305,19.11,19.19,13905.0
2023-04-21,19.33,19.34,19.155,19.305,16798.0
2023-04-24,19.235,19.355,19.215,19.26,35642.0
2023-04-25,19.225,19.295,19.145,19.155,36986.0
2023-04-26,19.215,19.27,19.015,19.025,24672.0
2023-04-27,19.03,19.135,18.995,19.12,12549.0
2023-04-28,19.155,19.215,19.05,19.13,13440.0
2023-05-01,19.145,19.205,19.025,19.065,66710.0
2023-05-02,19.04,19.04,18.71,18.78,25946.0
2023-05-03,18.75,18.89,18.735,18.745,24780.0
2023-05-04,18.745,18.795,18.605,18.64,17671.0
2023-05-05,18.745,19.025,18.715,19.025,22666.0
2023-05-08,18.995,19.085,18.96,18.99,29577.0
2023-05-09,18.865,18.995,18.795,18.85,27415.0
2023-05-10,18.885,19.06,18.875,19.03,20477.0
2023-05-11,18.99,19.1,18.815,19.075,12846.0
2023-05-12,19.17,19.17,19.05,19.135,15196.0
2023-05-15,19.13,19.305,19.1,19.305,26391.0
2023-05-16,19.275,19.31,18.89,18.9,22401.0
2023-05-17,19.03,19.05,18.82,18.98,16056.0
2023-05-18,18.995,19.025,18.85,18.89,5889.0
2023-05-19,18.885,19.005,18.855,18.9,10209.0
2023-05-23,18.855,19.015,18.795,18.85,14896.0
2023-05-24,18.885,18.885,18.68,18.7,28608.0
2023-05-25,18.725,18.815,18.585,18.62,9604.0
2023-05-26,18.585,18.735,18.56,18.61,9543.0
2023-05-29,18.61,18.785,18.57,18.76,7138.0
2023-05-30,18.805,18.865,18.63,18.63,14247.0
2023-05-31,18.515,18.675,18.505,18.585,11699.0
2023-06-01,18.655,18.7,18.525,18.595,13350.0
2023-06-02,18.665,18.965,18.64,18.93,25075.0
2023-06-05,18.93,18.965,18.84,18.84,23954.0
2023-06-06,18.805,19.005,18.805,19.0,9385.0
2023-06-07,18.93,19.095,18.92,19.025,12578.0
2023-06-08,19.06,19.075,18.86,18.965,10616.0
2023-06-09,18.91,18.99,18.83,18.83,9916.0
2023-06-12,18.795,18.895,18.725,18.76,21219.0
2023-06-13,18.78,18.9,18.745,18.77,17799.0
2023-06-14,18.735,18.84,18.71,18.76,23770.0
2023-06-15,18.83,18.84,18.64,18.78,22539.0
2023-06-16,18.795,18.9,18.68,18.7,9452.0
2023-06-19,18.645,18.7,18.585,18.605,5882.0
2023-06-20,18.48,18.55,18.32,18.34,56863.0
2023-06-21,18.34,18.35,18.04,18.04,21337.0
2023-06-22,17.9,17.98,17.695,17.725,36697.0
2023-06-23,17.625,17.785,17.54,17.59,45132.0
2023-06-26,17.55,17.785,17.515,17.75,23041.0
2023-06-27,17.82,18.095,17.715,18.085,16229.0
2023-06-28,18.1,18.225,18.06,18.225,14253.0
2023-06-29,18.13,18.34,18.075,18.33,11467.0
2023-06-30,18.43,18.605,18.35,18.605,11857.0
2023-07-04,18.595,18.815,18.57,18.73,33493.0
2023-07-05,18.72,18.85,18.71,18.73,14781.0
2023-07-06,18.615,18.65,18.35,18.51,18937.0
2023-07-07,18.5,18.56,18.375,18.465,10549.0
2023-07-10,18.42,18.5,18.365,18.475,9005.0
2023-07-11,18.455,18.58,18.455,18.51,12591.0
2023-07-12,18.63,18.845,18.58,18.79,9134.0
2023-07-13,18.8,18.895,18.72,18.845,31020.0
2023-07-14,18.81,18.915,18.765,18.89,16429.0
2023-07-17,18.835,18.995,18.835,18.94,36224.0
2023-07-18,18.94,18.995,18.88,18.915,9674.0
2023-07-19,18.95,19.135,18.94,19.125,20815.0
2023-07-20,19.17,19.225,19.01,19.08,3548.0
2023-07-21,19.16,19.215,19.065,19.145,9959.0
2023-07-24,19.115,19.32,19.1,19.295,17630.0
2023-07-25,19.26,19.39,19.215,19.365,15981.0
2023-07-26,19.4,19.425,19.34,19.4,111878.0
2023-07-27,19.41,19.505,19.0,19.0,36789.0
2023-07-28,19.02,19.1,19.02,19.025,7803.0
2023-07-31,19.035,19.145,19.01,19.045,12375.0
2023-08-01,19.02,19.045,18.93,18.955,42204.0
2023-08-02,18.85,19.0,18.76,18.795,24763.0
2023-08-03,18.75,18.79,18.62,18.715,6627.0
2023-08-04,18.745,18.895,18.69,18.805,6392.0
2023-08-08,18.75,18.86,18.715,18.77,13870.0
2023-08-09,18.815,18.815,18.7,18.76,5850.0
2023-08-10,18.795,18.92,18.76,18.815,14691.0
2023-08-11,18.805,18.895,18.71,18.83,15737.0
2023-08-14,18.825,18.86,18.655,18.71,6294.0
2023-08-15,18.585,18.69,18.48,18.48,11341.0
2023-08-16,18.44,18.555,18.38,18.44,14457.0
2023-08-17,18.435,18.515,18.36,18.38,12146.0
2023-08-18,18.345,18.44,18.265,18.425,44416.0
2023-08-21,18.45,18.495,18.125,18.14,16776.0
2023-08-22,18.15,18.22,18.06,18.125,20548.0
2023-08-23,18.105,18.415,18.105,18.4,13551.0
2023-08-24,18.44,18.495,18.265,18.275,10162.0
2023-08-25,18.3,18.435,18.24,18.37,18258.0
2023-08-28,18.495,18.585,18.485,18.585,15564.0
2023-08-29,18.55,18.755,18.55,18.755,13528.0
2023-08-30,18.79,18.885,18.755,18.78,11085.0
2023-08-31,18.805,18.805,18.52,18.52,13149.0
2023-09-01,18.61,18.77,18.54,18.735,9120.0
2023-09-05,18.725,18.745,18.62,18.68,18577.0
2023-09-06,18.645,18.745,18.61,18.675,21466.0
2023-09-07,18.555,18.71,18.55,18.645,9973.0
2023-09-08,18.645,18.675,18.44,18.44,12972.0
2023-09-11,18.44,18.6,18.425,18.425,16182.0
2023-09-12,18.435,18.435,18.27,18.335,16019.0
2023-09-13,18.325,18.555,18.3,18.45,25872.0
2023-09-14,18.565,18.95,18.46,18.915,42712.0
2023-09-15,18.895,19.01,18.77,18.965,24791.0
2023-09-18,19.0,19.04,18.8,18.93,12691.0
2023-09-19,18.88,18.88,18.61,18.63,22174.0
2023-09-20,18.7,18.805,18.645,18.675,17531.0
2023-09-21,18.61,18.675,18.395,18.435,11907.0
2023-09-22,18.47,18.515,18.3,18.3,15479.0
2023-09-25,18.07,18.13,17.9,17.915,22183.0
2023-09-26,17.88,17.99,17.48,17.49,42358.0
2023-09-27,17.505,17.535,17.285,17.3,32110.0
2023-09-28,17.285,17.505,17.265,17.505,42558.0
2023-09-29,17.625,17.72,17.455,17.515,20579.0
2023-10-02,17.415,17.445,17.04,17.075,23377.0
2023-10-03,17.03,17.03,16.55,16.65,43211.0
2023-10-04,16.65,17.005,16.65,16.995,43310.0
2023-10-05,16.995,17.16,16.905,17.13,15761.0
2023-10-06,17.075,17.275,16.7,17.2,50928.0
2023-10-10,17.23,17.49,17.23,17.4,36319.0
2023-10-11,17.435,17.695,17.38,17.695,25749.0
2023-10-12,17.64,17.67,17.33,17.37,27842.0
2023-10-13,17.425,17.435,17.22,17.24,14638.0
2023-10-16,17.32,17.48,17.275,17.435,24353.0
2023-10-17,17.3,17.54,17.29,17.49,31602.0
2023-10-18,17.335,17.46,17.14,17.195,23003.0
2023-10-19,17.06,17.175,16.87,16.89,19078.0
2023-10-20,16.835,16.96,16.605,16.61,38567.0
2023-10-23,16.55,16.595,16.315,16.495,48891.0
2023-10-24,16.54,16.595,16.47,16.525,24966.0
2023-10-25,16.345,16.47,16.22,16.225,40409.0
2023-10-26,16.28,16.445,16.155,16.265,40700.0
2023-10-27,16.27,16.36,16.01,16.075,65338.0
2023-10-30,16.085,16.36,16.075,16.2,95288.0
2023-10-31,16.3,16.325,16.175,16.225,34020.0
2023-11-01,16.265,16.705,16.18,16.695,96103.0
2023-11-02,16.82,17.36,16.81,17.34,99341.0
2023-11-03,17.495,17.955,17.475,17.745,38440.0
2023-11-06,17.695,17.775,17.38,17.45,22768.0
2023-11-07,17.35,17.405,17.17,17.17,25197.0
2023-11-08,17.225,17.43,17.2,17.225,41224.0
2023-11-09,17.34,17.405,17.01,17.035,42832.0
2023-11-10,17.09,17.125,16.85,17.11,23585.0
2023-11-13,16.945,17.065,16.74,16.785,49863.0
2023-11-14,17.01,17.485,17.0,17.475,60341.0
2023-11-15,17.46,17.61,17.425,17.45,71851.0
2023-11-16,17.44,17.495,17.28,17.295,43931.0
2023-11-17,17.34,17.44,17.225,17.37,35184.0
2023-11-20,17.36,17.43,17.225,17.43,50767.0
2023-11-21,17.325,17.425,17.145,17.17,40776.0
2023-11-22,17.215,17.34,17.115,17.29,36773.0
2023-11-23,17.28,17.325,17.245,17.315,21693.0
2023-11-24,17.225,17.315,17.215,17.295,9119.0
2023-11-27,17.26,17.385,17.16,17.34,40166.0
2023-11-28,17.295,17.34,17.205,17.29,28413.0
2023-11-29,17.34,17.45,17.305,17.38,58205.0
2023-11-30,17.405,17.43,17.28,17.415,94685.0
2023-12-01,17.395,17.865,17.395,17.865,72873.0
2023-12-04,17.75,17.985,17.73,17.93,60439.0
2023-12-05,17.92,18.065,17.9,18.02,79886.0
2023-12-06,18.1,18.345,18.085,18.13,49564.0
2023-12-07,18.12,18.245,18.045,18.085,23669.0
2023-12-08,18.065,18.145,17.965,18.145,65047.0
2023-12-11,18.075,18.135,17.9,17.91,39716.0
2023-12-12,17.865,17.985,17.82,17.855,43206.0
2023-12-13,17.94,18.84,17.82,18.83,45955.0
2023-12-14,18.995,19.24,18.975,19.02,53970.0
2023-12-15,19.02,19.075,18.545,18.66,63334.0
2023-12-18,18.595,18.735,18.5,18.525,26632.0
2023-12-19,18.625,18.67,18.56,18.645,73024.0
2023-12-20,18.595,18.725,18.49,18.49,50813.0
2023-12-21,18.56,18.705,18.5,18.515,79242.0
2023-12-22,18.625,18.84,18.56,18.795,36909.0
2023-12-27,18.815,18.98,18.685,18.93,52158.0
2023-12-28,18.985,19.07,18.895,19.025,30615.0
2023-12-29,19.04,19.095,18.96,19.075,14732.0
2024-01-02,18.985,19.115,18.96,18.985,36822.0
2024-01-03,18.88,18.96,18.785,18.905,43331.0
2024-01-04,18.87,19.04,18.84,19.015,47832.0
2024-01-05,18.915,19.13,18.915,19.125,31902.0
2024-01-08,19.095,19.32,19.05,19.27,70266.0
2024-01-09,19.17,19.23,19.085,19.115,54895.0
2024-01-10,19.115,19.185,19.03,19.075,147704.0
2024-01-11,19.075,19.205,18.87,19.195,51526.0
2024-01-12,19.26,19.32,19.185,19.24,25371.0
2024-01-15,19.24,19.36,19.185,19.34,13276.0
2024-01-16,19.305,19.35,19.14,19.305,58412.0
2024-01-17,19.085,19.16,18.795,18.885,35825.0
2024-01-18,18.97,19.025,18.725,18.825,36581.0
2024-01-19,18.83,19.175,18.74,19.115,48472.0
2024-01-22,19.125,19.305,19.06,19.305,38961.0
2024-01-23,19.33,19.37,19.185,19.35,14078.0
2024-01-24,19.375,19.46,19.105,19.105,64736.0
2024-01-25,19.215,19.27,19.005,19.03,28716.0
2024-01-26,19.06,19.175,19.03,19.13,56690.0
2024-01-29,19.195,19.28,19.03,19.28,61915.0
2024-01-30,19.215,19.28,19.095,19.195,34355.0
2024-01-31,19.215,19.25,19.03,19.03,54722.0
2024-02-01,19.085,19.205,18.875,19.205,36353.0
2024-02-02,19.05,19.14,18.92,19.105,82311.0
2024-02-05,19.03,19.03,18.75,18.785,64138.0
2024-02-06,18.675,18.895,18.65,18.885,13351.0
2024-02-07,18.915,19.015,18.83,18.93,38623.0
2024-02-08,18.905,19.02,18.805,18.905,60195.0
2024-02-09,18.85,19.02,18.83,18.975,23734.0
2024-02-12,18.995,19.13,18.93,19.075,22854.0
2024-02-13,18.87,18.905,18.46,18.565,50436.0
2024-02-14,18.595,18.895,18.575,18.86,45072.0
2024-02-15,18.84,19.105,18.805,19.095,37580.0
2024-02-16,18.905,19.095,18.885,19.095,15297.0
2024-02-20,18.97,19.095,18.915,18.97,23877.0
2024-02-21,18.985,19.13,18.985,19.075,31643.0
2024-02-22,19.095,19.13,18.93,19.04,30546.0
2024-02-23,19.005,19.195,18.97,19.07,27102.0
2024-02-26,19.05,19.09,18.785,18.785,31584.0
2024-02-27,18.815,18.915,18.74,18.795,31028.0
2024-02-28,18.76,18.805,18.62,18.63,123129.0
2024-02-29,18.705,18.795,18.485,18.495,46794.0
2024-03-01,18.53,18.765,18.44,18.765,26457.0
2024-03-04,18.765,18.785,18.595,18.75,19435.0
2024-03-05,18.64,18.82,18.595,18.605,24257.0
2024-03-06,18.665,18.76,18.61,18.63,32661.0
2024-03-07,18.71,18.895,18.65,18.82,12456.0
2024-03-08,18.915,18.985,18.875,18.93,19262.0
2024-03-11,18.875,18.93,18.815,18.85,17981.0
2024-03-12,18.83,18.895,18.73,18.795,47056.0
2024-03-13,18.85,18.85,18.65,18.685,22766.0
2024-03-14,18.66,18.74,18.465,18.555,32966.0
2024-03-15,18.495,18.76,18.485,18.62,15008.0
2024-03-18,18.73,18.85,18.64,18.815,38928.0
2024-03-19,18.815,18.95,18.75,18.83,25358.0
2024-03-20,18.765,18.985,18.765,18.97,23434.0
2024-03-21,19.08,19.125,19.035,19.09,42188.0
2024-03-22,19.09,19.14,18.785,18.785,34109.0
2024-03-25,18.75,18.815,18.705,18.73,38216.0
2024-03-26,18.72,18.825,18.685,18.71,23816.0
2024-03-27,18.72,19.025,18.695,18.98,42529.0
2024-03-28,19.005,19.1,18.895,19.025,28718.0
2024-04-01,19.025,19.025,18.795,18.815,21433.0
2024-04-02,18.73,18.73,18.5,18.555,44805.0
2024-04-03,18.5,18.64,18.4,18.42,40861.0
2024-04-04,18.49,18.61,18.42,18.445,35336.0
2024-04-05,18.39,18.665,18.38,18.65,16915.0
2024-04-08,18.685,18.825,18.565,18.825,32604.0
2024-04-09,18.935,19.155,18.87,19.135,16842.0
2024-04-10,18.895,18.895,18.555,18.675,62991.0
2024-04-11,18.72,18.795,18.52,18.655,23318.0
2024-04-12,18.565,18.64,18.315,18.41,43101.0
2024-04-15,18.41,18.5,18.085,18.135,43714.0
2024-04-16,18.135,18.145,17.985,18.04,19486.0
2024-04-17,18.105,18.19,17.875,17.905,24828.0
2024-04-18,17.885,18.05,17.83,18.03,27051.0
2024-04-19,18.015,18.19,18.005,18.135,26208.0
2024-04-22,18.16,18.4,18.15,18.38,25039.0
2024-04-23,18.445,18.555,18.4,18.4,23317.0
2024-04-24,18.325,18.4,18.255,18.255,26091.0
2024-04-25,18.135,18.19,17.985,18.19,21752.0
2024-04-26,18.27,18.335,18.2,18.225,26088.0
2024-04-29,18.245,18.465,18.125,18.205,23617.0
2024-04-30,18.15,18.31,18.115,18.2,17377.0
2024-05-01,18.18,18.28,18.115,18.235,11332.0
2024-05-02,18.335,18.44,18.17,18.31,18821.0
2024-05-03,18.495,18.63,18.42,18.445,16991.0
2024-05-06,18.495,18.575,18.39,18.565,26062.0
2024-05-07,18.605,18.65,18.4,18.41,7602.0
2024-05-08,18.38,18.55,18.325,18.55,13565.0
2024-05-09,18.595,18.67,18.55,18.64,8907.0
2024-05-10,18.685,18.705,18.585,18.615,32358.0
2024-05-13,18.66,18.745,18.595,18.65,7614.0
2024-05-14,18.695,18.735,18.585,18.66,13992.0
2024-05-15,18.77,18.835,18.68,18.705,31910.0
2024-05-16,18.695,18.805,18.695,18.805,17248.0
2024-05-17,18.78,18.805,18.65,18.695,20147.0
2024-05-21,18.65,18.77,18.65,18.685,20277.0
2024-05-22,18.68,18.715,18.56,18.62,30029.0
2024-05-23,18.65,18.65,18.375,18.43,34498.0
2024-05-24,18.495,18.51,18.43,18.445,33621.0
2024-05-27,18.445,18.51,18.375,18.445,27223.0
2024-05-28,18.44,18.51,18.15,18.17,90574.0
2024-05-29,18.145,18.225,17.93,17.95,79381.0
2024-05-30,18.07,18.135,17.975,18.105,45425.0
2024-05-31,18.2,18.32,18.03,18.29,158745.0
2024-06-03,18.3,18.375,18.215,18.34,44217.0
2024-06-04,18.31,18.44,18.255,18.385,24641.0
2024-06-05,18.44,18.765,18.405,18.765,43286.0
2024-06-06,18.735,18.795,18.69,18.745,21025.0
2024-06-07,18.645,18.68,18.41,18.44,20055.0
2024-06-10,18.405,18.46,18.32,18.375,18028.0
2024-06-11,18.32,18.385,18.16,18.18,25163.0
2024-06-12,18.31,18.485,18.265,18.3,16597.0
2024-06-13,18.28,18.365,18.16,18.275,14173.0
2024-06-14,18.2,18.275,18.105,18.145,43489.0
2024-06-17,18.095,18.17,17.975,18.03,83714.0
2024-06-18,18.09,18.145,17.995,18.03,19125.0
2024-06-19,18.03,18.06,17.875,17.91,17636.0
2024-06-20,17.91,17.975,17.81,17.93,58225.0
2024-06-21,17.895,17.9,17.765,17.79,19160.0
2024-06-24,17.81,18.265,17.79,18.255,19897.0
2024-06-25,18.16,18.255,18.025,18.08,16800.0
2024-06-26,18.025,18.025,17.83,17.865,48972.0
2024-06-27,17.895,18.115,17.885,18.115,27305.0
2024-06-28,18.165,18.305,18.145,18.24,15852.0
2024-07-02,18.2,18.33,18.1,18.33,115342.0
2024-07-03,18.385,18.545,18.31,18.425,14535.0
2024-07-04,18.5,18.575,18.38,18.48,18809.0
2024-07-05,18.425,18.58,18.285,18.35,35608.0
2024-07-08,18.33,18.715,18.305,18.705,26264.0
2024-07-09,18.675,18.73,18.515,18.525,15066.0
2024-07-10,18.585,18.64,18.545,18.59,25751.0
2024-07-11,18.63,19.075,18.62,18.985,96680.0
2024-07-12,19.04,19.18,19.02,19.085,31748.0
2024-07-15,19.115,19.28,19.065,19.265,19891.0
2024-07-16,19.265,19.42,19.2,19.405,17461.0
2024-07-17,19.32,19.54,19.245,19.47,21867.0
2024-07-18,19.47,19.57,19.265,19.33,18399.0
2024-07-19,19.33,19.45,19.29,19.365,8966.0
2024-07-22,19.475,19.885,19.405,19.86,53409.0
2024-07-23,19.805,19.945,19.775,19.885,18397.0
2024-07-24,19.82,20.15,19.795,19.84,15433.0
2024-07-25,19.815,20.035,19.795,19.83,16596.0
2024-07-26,19.925,19.96,19.85,19.935,23163.0
2024-07-29,19.945,20.0,19.765,19.85,13804.0
2024-07-30,19.885,19.945,19.83,19.905,72620.0
2024-07-31,20.03,20.03,19.74,19.765,90004.0
2024-08-01,19.765,19.88,19.655,19.765,42961.0
2024-08-02,19.625,19.775,19.41,19.665,154363.0
2024-08-06,19.29,19.85,19.29,19.785,34584.0
2024-08-07,19.895,19.98,19.515,19.625,41010.0
2024-08-08,19.69,19.82,19.54,19.73,39739.0
2024-08-09,19.7,19.83,19.56,19.785,15065.0
2024-08-12,19.72,19.815,19.595,19.68,27799.0
2024-08-13,19.755,19.83,19.625,19.73,24778.0
2024-08-14,19.72,19.805,19.58,19.755,18432.0
2024-08-15,19.86,19.935,19.775,19.83,21856.0
2024-08-16,19.83,19.88,19.755,19.84,15745.0
2024-08-19,19.84,20.01,19.84,19.955,31005.0
2024-08-20,19.955,19.98,19.87,19.945,16726.0
2024-08-21,19.97,20.27,19.885,20.245,35333.0
2024-08-22,20.195,20.29,20.16,20.235,23749.0
2024-08-23,20.215,20.685,20.215,20.675,91270.0
2024-08-26,20.69,20.795,20.685,20.775,46865.0
2024-08-27,20.775,21.03,20.655,21.03,94660.0
2024-08-28,21.04,21.04,20.795,20.935,143520.0
2024-08-29,20.975,20.975,20.785,20.825,42033.0
2024-08-30,20.87,20.955,20.83,20.945,26774.0
2024-09-03,20.905,21.01,20.825,21.0,55297.0
2024-09-04,20.975,21.405,20.965,21.36,63924.0
2024-09-05,21.445,21.5,21.18,21.245,27502.0
2024-09-06,21.255,21.385,21.01,21.15,32316.0
2024-09-09,21.22,21.37,21.19,21.255,34922.0
2024-09-10,21.265,21.575,21.255,21.545,49091.0
2024-09-11,21.545,21.81,21.375,21.77,45353.0
2024-09-12,21.8,21.98,21.715,21.95,37370.0
2024-09-13,21.995,22.505,21.94,22.485,49639.0
2024-09-16,22.495,22.495,22.225,22.315,45039.0
2024-09-17,22.28,22.39,22.195,22.28,23386.0
2024-09-18,22.215,22.375,22.12,22.29,50688.0
2024-09-19,22.515,22.515,22.225,22.365,35231.0
2024-09-20,22.315,22.475,22.23,22.315,33637.0
2024-09-23,22.385,22.45,22.27,22.365,54499.0
2024-09-24,22.4,22.535,22.335,22.39,27450.0
2024-09-25,22.365,22.43,22.335,22.345,28332.0
2024-09-26,22.385,22.535,22.335,22.365,45646.0
2024-09-27,22.43,22.58,22.335,22.355,43805.0
2024-09-30,22.315,22.505,22.25,22.46,96815.0
2024-10-01,22.44,22.475,22.325,22.41,64454.0
2024-10-02,22.305,22.42,22.205,22.22,47722.0
2024-10-03,22.09,22.165,21.855,21.89,64518.0
2024-10-04,21.96,21.96,21.74,21.79,45443.0
2024-10-07,21.715,21.725,21.56,21.715,52279.0
2024-10-08,21.78,21.78,21.535,21.555,50328.0
2024-10-09,21.535,21.63,21.495,21.515,41104.0
2024-10-10,21.43,21.515,21.27,21.3,35005.0
2024-10-11,21.29,21.505,21.27,21.43,48410.0
2024-10-15,21.45,21.78,21.42,21.74,43300.0
2024-10-16,21.815,22.025,21.75,21.91,45492.0
2024-10-17,21.9,21.985,21.675,21.875,52264.0
2024-10-18,21.94,21.97,21.79,21.79,33517.0
2024-10-21,21.725,21.74,21.43,21.515,62535.0
2024-10-22,21.46,21.675,21.4,21.665,34943.0
2024-10-23,21.685,21.805,21.56,21.57,35159.0
2024-10-24,21.6,21.62,21.365,21.515,52251.0
2024-10-25,21.57,21.61,21.28,21.3,69888.0
2024-10-28,21.28,21.545,21.27,21.365,54188.0
2024-10-29,21.25,21.365,21.11,21.165,70700.0
2024-10-30,21.08,21.26,21.005,21.12,64876.0
2024-10-31,21.1,21.13,20.835,20.835,63383.0
2024-11-01,20.91,20.91,20.53,20.56,63935.0
2024-11-04,20.56,20.805,20.505,20.72,55821.0
2024-11-05,20.74,20.87,20.625,20.815,27946.0
2024-11-06,20.865,20.93,20.425,20.655,97878.0
2024-11-07,20.635,20.96,20.635,20.88,95550.0
2024-11-08,20.88,20.88,20.71,20.73,62678.0
2024-11-11,20.73,20.92,20.665,20.73,74079.0
2024-11-12,20.605,20.77,20.58,20.645,60819.0
2024-11-13,20.645,20.675,20.465,20.56,44033.0
2024-11-14,20.69,20.73,20.52,20.6,43766.0
2024-11-15,20.55,20.645,20.455,20.6,60886.0
2024-11-18,20.6,20.72,20.6,20.675,89481.0
2024-11-19,20.57,20.645,20.425,20.625,38011.0
2024-11-20,20.505,20.675,20.435,20.56,58771.0
2024-11-21,20.56,20.71,20.52,20.615,56534.0
2024-11-22,20.6,20.75,20.515,20.52,78918.0
2024-11-25,20.53,20.95,20.455,20.815,46949.0
2024-11-26,20.72,20.805,20.34,20.52,107624.0
2024-11-27,20.61,20.78,20.57,20.655,55515.0
2024-11-28,20.6,20.815,20.58,20.77,9513.0
2024-11-29,20.76,21.0,20.76,20.97,32135.0
2024-12-02,20.92,20.94,20.73,20.75,48411.0
2024-12-03,20.73,20.895,20.675,20.77,53855.0
2024-12-04,20.77,20.865,20.71,20.77,32368.0
2024-12-05,20.72,20.815,20.615,20.71,46378.0
2024-12-06,20.705,20.805,20.54,20.56,30993.0
2024-12-09,20.505,20.685,20.41,20.505,49865.0
2024-12-10,20.445,20.515,20.295,20.32,124482.0
2024-12-11,20.415,20.475,20.295,20.38,64678.0
2024-12-12,20.35,20.435,20.255,20.265,109182.0
2024-12-13,20.265,20.305,20.105,20.17,62295.0
2024-12-16,20.17,20.36,20.095,20.095,48223.0
2024-12-17,20.0,20.33,20.0,20.22,62144.0
2024-12-18,20.16,20.35,19.705,19.725,81328.0
2024-12-19,19.655,19.77,19.36,19.38,43739.0
2024-12-20,19.22,19.81,19.21,19.735,88943.0
2024-12-23,19.63,19.685,19.475,19.57,31248.0
2024-12-24,19.55,19.665,19.545,19.6,15256.0
2024-12-27,19.58,19.78,19.54,19.61,61477.0
2024-12-30,19.57,19.57,19.315,19.42,103800.0
2024-12-31,19.6,19.745,19.465,19.63,30271.0
2025-01-02,19.735,19.865,19.665,19.735,34558.0
2025-01-03,19.695,20.03,19.685,19.955,41391.0
2025-01-06,20.07,20.105,19.725,19.875,127071.0
2025-01-07,19.965,20.06,19.685,19.75,59241.0
2025-01-08,19.75,19.75,19.41,19.64,50447.0
2025-01-09,19.64,19.655,19.535,19.64,23256.0
2025-01-10,19.64,19.665,19.245,19.34,45212.0
2025-01-13,19.295,19.315,19.13,19.19,49989.0
2025-01-14,19.21,19.315,19.105,19.2,70291.0
2025-01-15,19.38,19.57,19.37,19.42,162980.0
2025-01-16,19.505,19.54,19.235,19.38,57958.0
2025-01-17,19.505,19.55,19.275,19.295,54692.0
2025-01-20,19.295,19.41,19.255,19.41,44046.0
2025-01-21,19.445,19.485,19.315,19.41,43709.0
2025-01-22,19.41,19.455,19.2,19.285,36786.0
2025-01-23,19.265,19.35,19.21,19.275,63966.0
2025-01-24,19.295,19.455,19.21,19.435,45554.0
2025-01-27,19.43,19.645,19.4,19.58,29638.0
2025-01-28,19.6,19.715,19.525,19.58,33882.0
2025-01-29,19.65,19.715,19.32,19.4,57098.0
2025-01-30,19.505,19.81,19.505,19.695,36772.0
2025-01-31,19.675,19.81,19.55,19.61,49207.0
2025-02-03,19.1,19.455,18.88,19.35,167791.0
2025-02-04,19.38,19.63,19.315,19.535,64966.0
2025-02-05,19.57,20.05,19.57,20.05,94992.0
2025-02-06,20.11,20.145,19.955,19.975,91528.0
2025-02-07,19.965,19.985,19.8,19.905,44061.0
2025-02-10,19.955,20.04,19.79,19.965,119023.0
2025-02-11,19.935,19.955,19.8,19.85,63047.0
2025-02-12,19.715,19.83,19.685,19.685,71823.0
2025-02-13,19.785,20.03,19.785,19.89,102912.0
2025-02-14,20.005,20.225,19.955,19.965,50663.0
2025-02-18,19.995,20.165,19.935,20.1,70084.0
2025-02-19,20.11,20.195,19.985,20.185,43480.0
2025-02-20,20.215,20.215,20.005,20.13,41446.0
2025-02-21,20.06,20.185,19.905,19.995,38006.0
2025-02-24,19.995,20.14,19.905,19.975,29219.0
2025-02-25,19.9,20.34,19.88,20.225,104022.0
2025-02-26,20.25,20.455,20.215,20.35,68175.0
2025-02-27,20.33,20.445,20.165,20.165,25810.0
2025-02-28,20.185,20.36,20.12,20.245,59300.0
2025-03-03,20.26,20.505,20.235,20.385,59366.0
2025-03-04,20.28,20.56,19.905,20.485,50398.0
2025-03-05,20.435,20.63,20.35,20.6,51036.0
2025-03-06,20.52,20.54,20.28,20.35,15908.0
2025-03-07,20.28,20.54,20.26,20.445,87419.0
2025-03-10,20.25,20.425,20.09,20.11,54990.0
2025-03-11,20.09,20.235,19.975,20.1,19462.0
2025-03-12,20.125,20.28,20.125,20.195,41094.0
2025-03-13,20.135,20.38,20.02,20.03,36282.0
2025-03-14,20.175,20.245,19.99,20.11,16231.0
2025-03-17,20.07,20.36,20.06,20.33,13909.0
2025-03-18,20.26,20.38,20.135,20.215,14647.0
2025-03-19,20.195,20.405,20.195,20.3,38450.0
2025-03-20,20.215,20.38,20.195,20.3,43995.0
2025-03-21,20.3,20.37,20.12,20.35,39896.0
2025-03-24,20.35,20.505,20.27,20.435,41079.0
2025-03-25,20.445,20.64,20.425,20.435,25755.0
2025-03-26,20.425,20.495,20.225,20.235,26207.0
2025-03-27,20.205,20.55,20.205,20.385,17716.0
2025-03-28,20.425,20.425,20.25,20.33,31571.0
2025-03-31,20.33,20.56,20.28,20.445,13849.0
2025-04-01,20.445,20.61,20.405,20.57,51960.0
2025-04-02,20.495,20.6,20.36,20.54,11542.0
2025-04-03,20.33,20.55,20.26,20.31,26275.0
2025-04-04,20.135,20.135,19.565,19.575,71674.0
2025-04-07,18.85,19.43,18.58,19.1,60932.0
2025-04-08,19.35,19.43,18.55,18.705,65791.0
2025-04-09,18.44,19.4,18.23,19.36,63801.0
2025-04-10,19.285,19.285,18.58,18.74,85629.0
2025-04-11,18.75,18.905,18.625,18.8,24010.0
2025-04-14,19.035,19.235,18.975,19.17,35945.0
2025-04-15,19.225,19.505,19.225,19.46,17106.0
2025-04-16,19.44,19.815,19.36,19.525,18214.0
2025-04-17,19.67,19.805,19.575,19.795,28591.0
2025-04-21,19.74,19.835,19.335,19.505,24022.0
2025-04-22,19.72,19.855,19.625,19.7,40704.0
2025-04-23,19.94,19.98,19.69,19.74,20261.0
2025-04-24,19.74,20.0,19.73,19.885,17281.0
2025-04-25,19.925,20.07,19.815,20.03,8414.0
2025-04-28,19.99,20.08,19.865,19.94,18540.0
2025-04-29,19.98,20.04,19.845,19.98,21890.0
2025-04-30,20.01,20.215,19.805,20.205,16525.0
2025-05-01,20.225,20.505,20.175,20.35,18435.0
2025-05-02,20.495,20.575,20.34,20.505,22327.0
2025-05-05,20.4,20.475,20.215,20.265,30184.0
2025-05-06,20.265,20.39,20.175,20.235,10322.0
2025-05-07,20.245,20.4,20.195,20.37,28842.0
2025-05-08,20.38,20.45,20.145,20.36,8611.0
2025-05-09,20.34,20.495,20.255,20.455,24906.0
2025-05-12,20.68,20.7,20.455,20.515,30467.0
2025-05-13,20.545,20.595,20.36,20.45,31925.0
2025-05-14,20.505,20.545,20.29,20.29,15301.0
2025-05-15,20.31,20.585,20.275,20.525,13211.0
2025-05-16,20.485,20.815,20.475,20.795,70942.0
2025-05-20,20.79,20.945,20.64,20.64,21465.0
2025-05-21,20.66,20.68,20.265,20.34,44819.0
2025-05-22,20.3,20.39,20.215,20.37,17985.0
2025-05-23,20.265,20.45,20.265,20.38,6537.0
2025-05-26,20.505,20.67,20.45,20.545,21779.0
2025-05-27,20.815,21.235,20.805,21.185,51840.0
2025-05-28,21.175,21.235,21.11,21.205,40706.0
2025-05-29,21.275,21.545,21.265,21.47,51131.0
2025-05-30,21.51,21.545,21.43,21.48,42220.0
2025-06-02,21.5,21.595,21.39,21.4,26960.0
2025-06-03,21.38,21.5,21.34,21.49,39148.0
2025-06-04,21.44,21.53,21.37,21.42,27772.0
2025-06-05,21.42,21.49,21.34,21.48,19659.0
2025-06-06,21.565,21.575,21.4,21.565,13324.0
2025-06-09,21.545,21.77,21.545,21.655,44826.0
2025-06-10,21.685,21.77,21.655,21.675,20416.0
2025-06-11,21.685,21.78,21.555,21.575,29889.0
2025-06-12,21.615,21.81,21.535,21.75,20249.0
2025-06-13,21.715,21.77,21.545,21.565,32687.0
2025-06-16,21.695,21.715,21.52,21.545,28440.0
2025-06-17,21.545,21.545,21.36,21.44,17979.0
2025-06-18,21.47,21.565,21.36,21.47,14132.0
2025-06-19,21.48,21.53,21.45,21.49,10695.0
2025-06-20,21.585,21.595,21.47,21.51,23809.0
2025-06-23,21.5,21.645,21.46,21.535,26006.0
2025-06-24,21.535,21.675,21.49,21.51,33717.0
2025-06-25,21.51,21.52,21.35,21.4,18268.0
2025-06-26,21.42,21.45,21.315,21.37,33680.0
2025-06-27,21.44,21.655,21.38,21.52,17815.0
2025-06-30,21.605,21.755,21.51,21.685,36565.0
2025-07-02,21.755,21.805,21.615,21.725,25525.0
2025-07-03,21.735,21.805,21.635,21.675,25625.0
2025-07-04,21.605,22.185,21.585,22.155,66472.0
2025-07-07,22.175,22.245,21.85,21.88,44766.0
2025-07-08,21.89,21.94,21.795,21.805,15249.0
2025-07-09,21.87,21.97,21.84,21.9,16748.0
2025-07-10,21.89,22.02,21.81,21.92,28893.0
2025-07-11,21.87,21.97,21.755,21.97,10721.0
2025-07-14,22.03,22.175,21.985,22.115,18242.0
2025-07-15,22.135,22.215,22.03,22.075,31913.0
2025-07-16,22.075,22.145,22.0,22.03,36808.0
2025-07-17,22.075,22.075,21.97,22.01,33049.0
2025-07-18,22.05,22.055,21.9,21.94,27495.0
2025-07-21,22.02,22.02,21.89,21.96,24504.0
2025-07-22,22.02,22.05,21.93,21.98,46655.0
2025-07-23,21.95,22.05,21.94,22.0,26361.0
2025-07-24,21.98,22.0,21.83,21.85,26668.0
2025-07-25,21.85,21.93,21.735,21.795,35755.0
2025-07-28,21.785,21.86,21.595,21.615,47366.0
2025-07-29,21.685,21.85,21.575,21.805,33925.0
2025-07-30,21.81,21.975,21.725,21.795,32387.0
2025-07-31,21.775,21.86,21.585,21.585,40323.0
2025-08-01,21.46,21.585,21.45,21.505,25665.0
2025-08-05,21.645,21.745,21.555,21.665,35732.0
2025-08-06,21.735,21.765,21.605,21.655,51281.0
2025-08-07,21.715,21.765,21.525,21.635,31967.0
2025-08-08,21.655,21.805,21.645,21.645,25111.0
2025-08-11,21.635,21.685,21.5,21.535,17743.0
2025-08-12,21.595,21.725,21.45,21.665,48610.0
2025-08-13,21.665,21.82,21.615,21.81,29041.0
2025-08-14,21.755,21.89,21.605,21.88,31836.0
2025-08-15,21.89,21.93,21.775,21.89,28996.0
2025-08-18,21.83,21.95,21.795,21.795,34191.0
2025-08-19,21.9,22.02,21.785,21.92,23843.0
2025-08-20,21.97,21.99,21.89,21.92,27787.0
2025-08-21,21.89,22.03,21.89,21.96,27656.0
2025-08-22,22.01,22.205,21.98,22.135,32348.0
2025-08-25,22.185,22.195,21.93,21.95,46932.0
2025-08-26,21.99,21.99,21.785,21.805,26654.0
2025-08-27,21.77,22.0,21.76,22.0,30031.0
2025-08-28,21.99,22.09,21.93,22.01,20879.0
2025-08-29,22.08,22.205,21.99,22.195,20692.0
2025-09-02,22.05,22.07,21.92,21.95,21793.0
2025-09-03,21.86,22.14,21.84,22.11,32737.0
2025-09-04,22.09,22.255,22.09,22.245,61654.0
2025-09-05,22.305,22.59,22.245,22.535,38601.0
2025-09-08,22.515,22.555,22.415,22.505,26484.0
2025-09-09,22.425,22.525,22.405,22.475,15064.0
2025-09-10,22.565,22.6,22.465,22.465,21512.0
2025-09-11,22.545,22.66,22.475,22.61,102111.0
2025-09-12,22.64,22.82,22.59,22.67,50705.0
2025-09-15,22.76,22.76,22.61,22.63,52312.0
2025-09-16,22.61,22.63,22.475,22.535,27526.0
2025-09-17,22.6,22.71,22.455,22.475,113840.0
2025-09-18,22.425,22.58,22.395,22.435,39481.0
2025-09-19,22.535,22.6,22.425,22.565,31821.0
2025-09-22,22.58,22.58,22.385,22.495,49374.0
2025-09-23,22.535,22.565,22.425,22.435,34597.0
2025-09-24,22.505,22.515,22.285,22.295,45390.0
2025-09-25,22.235,22.335,22.04,22.11,34823.0
2025-09-26,22.125,22.335,22.115,22.245,14055.0
2025-09-29,22.355,22.395,22.195,22.395,38327.0
2025-09-30,22.305,22.375,22.245,22.365,32768.0
2025-10-01,22.395,22.475,22.295,22.465,24994.0
2025-10-02,22.465,22.485,22.365,22.445,37772.0
2025-10-03,22.435,22.665,22.425,22.655,31859.0
2025-10-06,22.685,22.705,22.425,22.465,99058.0
2025-10-07,22.385,22.435,22.155,22.215,54815.0
2025-10-08,22.185,22.205,22.02,22.07,35762.0
2025-10-09,22.11,22.135,21.89,21.93,50057.0
2025-10-10,21.88,21.99,21.77,21.86,33427.0
2025-10-14,21.82,22.02,21.81,21.92,32613.0
2025-10-15,22.01,22.06,21.91,22.0,33495.0
2025-10-16,22.07,22.11,21.82,21.84,33502.0
2025-10-17,21.77,22.07,21.77,22.06,27487.0
2025-10-20,22.125,22.165,22.04,22.115,33415.0
2025-10-21,22.06,22.275,22.06,22.185,22891.0
2025-10-22,22.185,22.395,22.185,22.325,41666.0
2025-10-23,22.345,22.495,22.275,22.455,56596.0
2025-10-24,22.495,22.565,22.465,22.465,31662.0
2025-10-27,22.465,22.565,22.455,22.485,62716.0
2025-10-28,22.535,22.555,22.185,22.195,30175.0
2025-10-29,22.15,22.23,21.8,21.85,85232.0
2025-10-30,21.82,21.82,21.6,21.61,74135.0
2025-10-31,21.57,21.89,21.54,21.86,64892.0
2025-11-03,21.83,21.86,21.6,21.86,52225.0
2025-11-04,21.52,21.61,21.41,21.46,47500.0
2025-11-05,21.45,21.73,21.41,21.69,51826.0
2025-11-06,21.72,21.75,21.67,21.69,34431.0
2025-11-07,21.68,21.77,21.51,21.77,83763.0
2025-11-10,21.81,21.87,21.72,21.75,55512.0
2025-11-11,21.7,21.89,21.7,21.88,25595.0
2025-11-12,21.83,22.11,21.83,22.1,27658.0
2025-11-13,22.08,22.08,21.77,21.77,26460.0
2025-11-14,21.62,21.72,21.49,21.7,37898.0
2025-11-17,21.62,21.74,21.45,21.52,18986.0
2025-11-18,21.41,21.7,21.41,21.66,15475.0
2025-11-19,21.69,21.71,21.58,21.58,17009.0
2025-11-20,21.67,21.7,21.45,21.48,46960.0
2025-11-21,21.45,21.75,21.45,21.74,28831.0
2025-11-24,21.69,21.8,21.62,21.65,63306.0
2025-11-25,21.7,21.91,21.7,21.77,18989.0
2025-11-26,21.81,21.85,21.74,21.74,29750.0