Date,Open,High,Low,Close,Volume
2010-01-25,7.41780373521888,7.42283628177957,7.407739122027554,7.41277118865819,23500.0
2010-01-26,7.387605583608755,7.402702735529563,7.377540495708345,7.397670191579358,17600.0
2010-01-27,7.402705923671024,7.402705923671024,7.372511126895535,7.392640831435857,19200.0
2010-01-28,7.3976709026745615,7.3976709026745615,7.302054958078696,7.317152111450706,15300.0
2010-01-29,7.347351532790827,7.357416148077584,7.291994468958126,7.297027016566582,14400.0
2010-02-01,7.271860959360982,7.312120359335292,7.271860959360982,7.312120359335292,8500.0
2010-02-02,7.397670719216768,7.442962658139437,7.397670719216768,7.442962658139435,1400.0
2010-02-03,7.463093451162798,7.463093451162798,7.417801505590456,7.417801505590455,5200.0
2010-02-04,7.397669618861539,7.397669618861539,7.322183385171738,7.322183385171737,9300.0
2010-02-05,7.297024183335793,7.342316134365982,7.271861934993469,7.342316134365982,5100.0
2010-02-08,7.372511776032772,7.437933441531589,7.372511776032772,7.41277118865819,2800.0
2010-02-09,7.4379323287768,7.4379323287768,7.422835171283399,7.422835171283399,15600.0
2010-02-10,7.4379342547847,7.442966801895643,7.422837093381982,7.4379342547847,15000.0
2010-02-11,7.463092355446195,7.463092355446195,7.442962658139437,7.442962658139435,10400.0
2010-02-12,7.432902372050861,7.488258951854574,7.432902372050861,7.488258951854575,7100.0
2010-02-16,7.548643012651761,7.558708100368267,7.5335458610068,7.553675556510013,7100.0
2010-02-17,7.578837665847759,7.598967361005624,7.578837665847759,7.578837665847759,7200.0
2010-02-18,7.578842433245098,7.578842433245098,7.538582537674483,7.54864763154966,13600.0
2010-02-19,7.558707970689894,7.583869729689883,7.5486428831460675,7.578837665847759,13300.0
2010-02-22,7.598967066281327,7.609031673505011,7.598967066281327,7.598967066281326,11900.0
2010-02-23,7.578841503895195,7.593938662926591,7.563743864933767,7.593938662926591,15800.0
2010-02-24,7.593936405810404,7.593936405810404,7.558709551897477,7.568774161616932,14800.0
2010-02-25,7.568774914730186,7.568774914730186,7.518450421335822,7.518450421335823,10600.0
2010-02-26,7.523480773290296,7.558708100368267,7.523480773290296,7.553675556510013,6400.0
2010-03-01,7.568776411254243,7.619100914598939,7.568776411254243,7.593938662926591,6900.0
2010-03-02,7.639230824030606,7.659360529920237,7.639230824030606,7.659360529920236,4600.0
2010-03-03,7.669422120573533,7.679487209516973,7.634195269131207,7.669422120573533,14400.0
2010-03-04,7.659358931237421,7.659358931237421,7.644261295023885,7.654326385832909,8200.0
2010-03-05,7.694584080751019,7.704649169325254,7.684519472106624,7.704649169325254,9000.0
2010-03-08,7.74994273013125,7.74994273013125,7.684521556373947,7.724780961730734,25300.0
2010-03-09,7.694586319242044,7.729813179640301,7.6895537734908705,7.714716022316759,22700.0
2010-03-10,7.734845561705982,7.770072421358765,7.7096833134125795,7.70968331341258,143200.0
2010-03-11,7.734845435915565,7.754975138236927,7.714715733594202,7.749942592674097,25700.0
2010-03-12,7.790198853918963,7.805296484515459,7.780134246784398,7.800263940983294,9600.0
2010-03-15,7.825428457154328,7.840525612216724,7.800266212097067,7.840525612216724,38200.0
2010-03-16,7.870721073865922,7.895882841140286,7.870721073865922,7.875753139362827,27100.0
2010-03-17,7.880787140934322,7.9059493927879,7.870722528150913,7.9059493927879,26400.0
2010-03-18,7.921045088344598,7.921045088344598,7.875753139362826,7.875753139362827,9700.0
2010-03-19,7.895878751908953,7.895878751908953,7.800262837967451,7.810327923608503,15500.0
2010-03-22,7.815366535112079,7.83549624333147,7.800269373930063,7.820399082149452,15100.0
2010-03-23,7.850589152132094,7.880783456295092,7.840524064124554,7.880783456295093,9600.0
2010-03-24,7.87575153814372,7.87575153814372,7.870719473669885,7.870719473669884,6200.0
2010-03-25,7.865686929266199,7.895881235828611,7.865686929266199,7.870719473669884,8400.0
2010-03-26,7.912312895241303,7.912312895241303,7.810872601845948,7.831160563784385,22700.0
2010-03-29,7.856512117297612,7.866656329117728,7.851440011387553,7.856512117297612,11200.0
2010-03-30,7.876802901827887,7.876802901827887,7.86665917004715,7.871731277788927,30000.0
2010-03-31,7.876805538773952,7.876805538773952,7.836229630661635,7.836229630661636,10500.0
2010-04-01,7.8007254896002065,7.871733567531569,7.8007254896002065,7.846373505148728,11800.0
2010-04-05,7.866659853361793,7.871731961544143,7.851443528814742,7.851443528814743,4100.0
2010-04-06,7.846375592048901,7.871735661176757,7.841303481482711,7.841303481482712,9400.0
2010-04-07,7.846377067311399,7.846377067311399,7.800729031039207,7.826089104935222,3800.0
2010-04-08,7.826087633487232,7.841303481482711,7.810871301788666,7.841303481482712,3700.0
2010-04-09,7.81086723945386,7.836227295392269,7.805795615228448,7.805795615228448,13400.0
2010-04-12,7.8260804492425455,7.861584223207671,7.8260804492425455,7.856512117297612,4500.0
2010-04-13,7.856520806647899,7.856520806647899,7.826089104935223,7.826089104935222,5500.0
2010-04-14,7.821011489101568,7.821011489101568,7.790579325103427,7.790579325103427,6300.0
2010-04-15,7.79058257055598,7.79058257055598,7.765222987646375,7.765222987646376,29400.0
2010-04-16,7.7550781228796035,7.770293968101157,7.744934387299566,7.770293968101157,8800.0
2010-04-19,7.760150819381876,7.760150819381876,7.724646532909244,7.724646532909244,3400.0
2010-04-20,7.78043784258825,7.78043784258825,7.765221998040997,7.780437842588249,52500.0
2010-04-21,7.77,7.77,7.715,7.735,5216.0
2010-04-22,7.735,7.75,7.735,7.745,5458.0
2010-04-23,7.755,7.8,7.75,7.8,6050.0
2010-04-26,7.83,7.83,7.765,7.785,6020.0
2010-04-27,7.805,7.805,7.74,7.75,5140.0
2010-04-28,7.735,7.74,7.68,7.68,9782.0
2010-04-29,7.635,7.675,7.635,7.665,7885.0
2010-04-30,7.67,7.71,7.67,7.695,9670.0
2010-05-03,7.735,7.755,7.705,7.72,18826.0
2010-05-04,7.73,7.735,7.65,7.665,53127.0
2010-05-05,7.65,7.65,7.545,7.61,18627.0
2010-05-06,7.605,7.635,7.295,7.45,10131.0
2010-05-07,7.415,7.415,7.34,7.345,4705.0
2010-05-10,7.58,7.61,7.52,7.525,11658.0
2010-05-11,7.545,7.585,7.545,7.575,4785.0
2010-05-12,7.61,7.65,7.61,7.63,7583.0
2010-05-13,7.64,7.675,7.635,7.66,6670.0
2010-05-14,7.595,7.595,7.565,7.565,13600.0
2010-05-17,7.56,7.56,7.385,7.395,26395.0
2010-05-18,7.485,7.485,7.37,7.37,6284.0
2010-05-19,7.335,7.335,7.27,7.31,11346.0
2010-05-20,7.21,7.21,7.135,7.165,9986.0
2010-05-21,7.045,7.245,6.995,7.245,10981.0
2010-05-25,7.12,7.22,7.11,7.22,4970.0
2010-05-26,7.295,7.3,7.27,7.28,5724.0
2010-05-27,7.34,7.365,7.15,7.365,36220.0
2010-05-28,7.385,7.435,7.385,7.43,11669.0
2010-05-31,7.42,7.46,7.42,7.445,8478.0
2010-06-01,7.375,7.405,7.375,7.405,8850.0
2010-06-02,7.41,7.42,7.4,7.41,9590.0
2010-06-03,7.45,7.455,7.425,7.435,1965.0
2010-06-04,7.445,7.445,7.39,7.4,2614.0
2010-06-07,7.415,7.415,7.405,7.41,3033.0
2010-06-08,7.38,7.385,7.33,7.36,2839.0
2010-06-09,7.365,7.375,7.355,7.355,10030.0
2010-06-10,7.33,7.39,7.33,7.385,14463.0
2010-06-11,7.355,7.375,7.355,7.375,4985.0
2010-06-14,7.375,7.435,7.375,7.435,3084.0
2010-06-15,7.5,7.505,7.495,7.505,2775.0
2010-06-16,7.51,7.545,7.505,7.535,6823.0
2010-06-17,7.55,7.55,7.52,7.54,11719.0
2010-06-18,7.535,7.545,7.535,7.54,3450.0
2010-06-21,7.54,7.54,7.52,7.54,5229.0
2010-06-22,7.54,7.54,7.51,7.51,3075.0
2010-06-23,7.47,7.475,7.45,7.45,4520.0
2010-06-24,7.445,7.45,7.44,7.44,3119.0
2010-06-25,7.455,7.485,7.435,7.475,10250.0
2010-06-28,7.51,7.51,7.48,7.48,2772.0
2010-06-29,7.415,7.415,7.36,7.36,6532.0
2010-06-30,7.375,7.41,7.375,7.41,4474.0
2010-07-02,7.415,7.42,7.38,7.385,12509.0
2010-07-05,7.39,7.39,7.34,7.345,9278.0
2010-07-06,7.38,7.385,7.38,7.38,1035.0
2010-07-07,7.41,7.46,7.41,7.46,4825.0
2010-07-08,7.525,7.525,7.435,7.44,12412.0
2010-07-09,7.455,7.495,7.455,7.495,12256.0
2010-07-12,7.55,7.56,7.54,7.555,5043.0
2010-07-13,7.56,7.61,7.56,7.605,3073.0
2010-07-14,7.61,7.61,7.59,7.595,17911.0
2010-07-15,7.6,7.6,7.57,7.57,2970.0
2010-07-16,7.605,7.605,7.53,7.535,13559.0
2010-07-19,7.575,7.585,7.565,7.565,1748.0
2010-07-20,7.585,7.665,7.585,7.665,7139.0
2010-07-21,7.67,7.695,7.67,7.69,7728.0
2010-07-22,7.705,7.715,7.68,7.685,25827.0
2010-07-23,7.69,7.705,7.685,7.7,13766.0
2010-07-26,7.72,7.745,7.71,7.735,5716.0
2010-07-27,7.77,7.775,7.76,7.775,5536.0
2010-07-28,7.785,7.785,7.735,7.735,16361.0
2010-07-29,7.755,7.77,7.74,7.77,7970.0
2010-07-30,7.765,7.805,7.755,7.805,8335.0
2010-08-03,7.82,7.83,7.815,7.815,17683.0
2010-08-04,7.815,7.815,7.785,7.795,7214.0
2010-08-05,7.805,7.805,7.745,7.755,16902.0
2010-08-06,7.735,7.75,7.72,7.74,11350.0
2010-08-09,7.755,7.815,7.755,7.81,4601.0
2010-08-10,7.79,7.79,7.75,7.755,3332.0
2010-08-11,7.765,7.765,7.665,7.675,11554.0
2010-08-12,7.655,7.68,7.63,7.68,5390.0
2010-08-13,7.695,7.725,7.695,7.695,3447.0
2010-08-16,7.695,7.745,7.695,7.745,7322.0
2010-08-17,7.74,7.785,7.74,7.785,7312.0
2010-08-18,7.775,7.775,7.75,7.765,3671.0
2010-08-19,7.745,7.75,7.73,7.735,8930.0
2010-08-20,7.715,7.74,7.715,7.725,4260.0
2010-08-23,7.795,7.815,7.78,7.805,8525.0
2010-08-24,7.82,7.82,7.77,7.785,11113.0
2010-08-25,7.76,7.775,7.745,7.75,17289.0
2010-08-26,7.765,7.77,7.735,7.735,25752.0
2010-08-27,7.755,7.77,7.755,7.76,9250.0
2010-08-30,7.795,7.795,7.77,7.77,6836.0
2010-08-31,7.775,7.82,7.775,7.795,19250.0
2010-09-01,7.845,7.86,7.83,7.84,22152.0
2010-09-02,7.875,7.875,7.835,7.845,17541.0
2010-09-03,7.84,7.86,7.84,7.86,4135.0
2010-09-07,7.865,7.895,7.86,7.895,11680.0
2010-09-08,7.91,7.91,7.88,7.895,11025.0
2010-09-09,7.94,7.94,7.88,7.905,15210.0
2010-09-10,7.925,7.935,7.925,7.925,6397.0
2010-09-13,7.95,7.95,7.93,7.945,7188.0
2010-09-14,7.97,7.99,7.96,7.975,10425.0
2010-09-15,7.985,8.025,7.98,8.025,10833.0
2010-09-16,8.03,8.06,7.99,8.06,8210.0
2010-09-17,8.09,8.095,8.075,8.075,4910.0
2010-09-20,8.09,8.09,8.045,8.07,16800.0
2010-09-21,8.085,8.085,8.06,8.075,8961.0
2010-09-22,8.085,8.09,8.065,8.075,16534.0
2010-09-23,8.05,8.07,8.045,8.045,15932.0
2010-09-24,8.025,8.095,8.025,8.095,7216.0
2010-09-27,8.125,8.145,8.125,8.135,24247.0
2010-09-28,8.16,8.215,8.14,8.215,11704.0
2010-09-29,8.215,8.295,8.215,8.29,21875.0
2010-09-30,8.31,8.31,8.275,8.305,20902.0
2010-10-01,8.31,8.365,8.31,8.365,12400.0
2010-10-04,8.345,8.345,8.265,8.265,13049.0
2010-10-05,8.33,8.335,8.3,8.315,18980.0
2010-10-06,8.34,8.34,8.265,8.265,17213.0
2010-10-07,8.295,8.295,8.25,8.29,21997.0
2010-10-08,8.275,8.32,8.275,8.315,15071.0
2010-10-12,8.33,8.375,8.315,8.37,9868.0
2010-10-13,8.385,8.405,8.365,8.38,18413.0
2010-10-14,8.375,8.38,8.335,8.34,17261.0
2010-10-15,8.35,8.35,8.31,8.335,9352.0
2010-10-18,8.36,8.37,8.35,8.36,10035.0
2010-10-19,8.37,8.395,8.335,8.35,17794.0
2010-10-20,8.37,8.38,8.345,8.375,7003.0
2010-10-21,8.365,8.4,8.365,8.4,12407.0
2010-10-22,8.4,8.405,8.385,8.4,9401.0
2010-10-25,8.44,8.445,8.395,8.44,12266.0
2010-10-26,8.435,8.445,8.43,8.435,9870.0
2010-10-27,8.42,8.42,8.4,8.42,6478.0
2010-10-28,8.4,8.42,8.355,8.355,9690.0
2010-10-29,8.385,8.385,8.335,8.35,3454.0
2010-11-01,8.39,8.405,8.39,8.4,8312.0
2010-11-02,8.445,8.445,8.4,8.425,24760.0
2010-11-03,8.45,8.45,8.395,8.42,11884.0
2010-11-04,8.45,8.465,8.42,8.42,8315.0
2010-11-05,8.425,8.465,8.425,8.455,16839.0
2010-11-08,8.505,8.555,8.49,8.555,22637.0
2010-11-09,8.585,8.64,8.52,8.55,26756.0
2010-11-10,8.575,8.575,8.49,8.49,15624.0
2010-11-11,8.495,8.5,8.455,8.455,11600.0
2010-11-12,8.425,8.425,8.33,8.345,44609.0
2010-11-15,8.33,8.42,8.32,8.405,34578.0
2010-11-16,8.405,8.405,8.31,8.31,7949.0
2010-11-17,8.34,8.35,8.32,8.34,6033.0
2010-11-18,8.42,8.425,8.365,8.395,8959.0
2010-11-19,8.405,8.475,8.405,8.46,7652.0
2010-11-22,8.495,8.525,8.495,8.5,7071.0
2010-11-23,8.5,8.555,8.495,8.555,5047.0
2010-11-24,8.545,8.55,8.525,8.53,6148.0
2010-11-25,8.535,8.535,8.5,8.52,4340.0
2010-11-26,8.535,8.55,8.515,8.55,30765.0
2010-11-29,8.555,8.56,8.52,8.525,11910.0
2010-11-30,8.545,8.55,8.535,8.535,6310.0
2010-12-01,8.545,8.565,8.515,8.55,5382.0
2010-12-02,8.56,8.57,8.545,8.56,5567.0
2010-12-03,8.57,8.57,8.49,8.52,12062.0
2010-12-06,8.5,8.525,8.5,8.525,7197.0
2010-12-07,8.53,8.535,8.5,8.525,8316.0
2010-12-08,8.55,8.55,8.49,8.495,17637.0
2010-12-09,8.495,8.5,8.475,8.5,4035.0
2010-12-10,8.49,8.515,8.49,8.5,5646.0
2010-12-13,8.5,8.555,8.5,8.55,18010.0
2010-12-14,8.53,8.555,8.525,8.555,10459.0
2010-12-15,8.505,8.575,8.505,8.57,7989.0
2010-12-16,8.6,8.62,8.555,8.62,7063.0
2010-12-17,8.65,8.65,8.585,8.635,34441.0
2010-12-20,8.84,8.84,8.59,8.625,11570.0
2010-12-21,8.65,8.65,8.615,8.62,9887.0
2010-12-22,8.675,8.675,8.61,8.63,10825.0
2010-12-23,8.645,8.65,8.585,8.645,9622.0
2010-12-24,8.65,8.655,8.635,8.655,11135.0
2010-12-29,8.705,8.71,8.675,8.71,9225.0
2010-12-30,8.705,8.705,8.68,8.69,3400.0
2010-12-31,8.7,8.73,8.685,8.71,5434.0
2011-01-04,8.695,8.735,8.68,8.685,17890.0
2011-01-05,8.675,8.745,8.67,8.745,5807.0
2011-01-06,8.72,8.72,8.655,8.67,14162.0
2011-01-07,8.705,8.705,8.67,8.705,10309.0
2011-01-10,8.735,8.735,8.665,8.68,23077.0
2011-01-11,8.72,8.74,8.67,8.73,13460.0
2011-01-12,8.78,8.78,8.72,8.76,16922.0
2011-01-13,8.795,8.795,8.74,8.775,21666.0
2011-01-14,8.78,8.8,8.755,8.795,14884.0
2011-01-17,8.84,8.84,8.795,8.825,22197.0
2011-01-18,8.865,8.865,8.8,8.845,12608.0
2011-01-19,8.855,8.855,8.765,8.78,19258.0
2011-01-20,8.79,8.79,8.72,8.74,23986.0
2011-01-21,8.71,8.74,8.69,8.69,9553.0
2011-01-24,8.725,8.73,8.7,8.725,27431.0
2011-01-25,8.75,8.75,8.665,8.68,16070.0
2011-01-26,8.72,8.72,8.69,8.71,17639.0
2011-01-27,8.735,8.735,8.71,8.71,29713.0
2011-01-28,8.7,8.72,8.69,8.715,7222.0
2011-01-31,8.75,8.775,8.725,8.745,10366.0
2011-02-01,8.765,8.77,8.74,8.74,8167.0
2011-02-02,8.765,8.765,8.725,8.745,13641.0
2011-02-03,8.775,8.795,8.745,8.785,12880.0
2011-02-04,8.81,8.81,8.745,8.745,9147.0
2011-02-07,8.755,8.755,8.655,8.66,28669.0
2011-02-08,8.715,8.715,8.635,8.65,22218.0
2011-02-09,8.65,8.685,8.625,8.625,23320.0
2011-02-10,8.64,8.655,8.595,8.605,16967.0
2011-02-11,8.575,8.605,8.565,8.595,7899.0
2011-02-14,8.61,8.61,8.51,8.51,24783.0
2011-02-15,8.505,8.54,8.5,8.525,19456.0
2011-02-16,8.55,8.585,8.54,8.555,20266.0
2011-02-17,8.59,8.605,8.565,8.605,45697.0
2011-02-18,8.615,8.66,8.605,8.625,19363.0
2011-02-22,8.67,8.67,8.545,8.55,11324.0
2011-02-23,8.575,8.58,8.525,8.525,21484.0
2011-02-24,8.57,8.57,8.52,8.53,39387.0
2011-02-25,8.56,8.57,8.525,8.565,18305.0
2011-02-28,8.59,8.59,8.545,8.585,28673.0
2011-03-01,8.555,8.565,8.55,8.565,8050.0
2011-03-02,8.595,8.595,8.55,8.56,10583.0
2011-03-03,8.56,8.57,8.52,8.525,26071.0
2011-03-04,8.57,8.57,8.505,8.51,36786.0
2011-03-07,8.56,8.565,8.46,8.475,21240.0
2011-03-08,8.49,8.49,8.455,8.455,14138.0
2011-03-09,8.385,8.385,8.385,8.385,0.0
2011-03-10,8.385,8.385,8.32,8.345,19352.0
2011-03-11,8.335,8.345,8.305,8.335,19541.0
2011-03-14,8.36,8.375,8.315,8.325,15348.0
2011-03-15,8.265,8.345,8.245,8.345,18762.0
2011-03-16,8.395,8.395,8.33,8.345,18626.0
2011-03-17,8.37,8.505,8.37,8.505,12317.0
2011-03-18,8.55,8.55,8.515,8.53,10559.0
2011-03-21,8.565,8.59,8.53,8.59,9007.0
2011-03-22,8.625,8.625,8.575,8.6,12244.0
2011-03-23,8.605,8.61,8.575,8.61,11472.0
2011-03-24,8.635,8.635,8.6,8.63,5261.0
2011-03-25,8.66,8.68,8.65,8.665,8168.0
2011-03-28,8.685,8.685,8.635,8.645,9991.0
2011-03-29,8.685,8.685,8.65,8.655,3786.0
2011-03-30,8.68,8.715,8.68,8.7,9815.0
2011-03-31,8.72,8.765,8.7,8.765,9344.0
2011-04-01,8.785,8.785,8.72,8.72,16293.0
2011-04-04,8.735,8.755,8.71,8.71,7245.0
2011-04-05,8.71,8.71,8.675,8.7,12837.0
2011-04-06,8.7,8.7,8.68,8.7,9020.0
2011-04-07,8.7,8.705,8.615,8.615,7863.0
2011-04-08,8.645,8.645,8.595,8.6,10890.0
2011-04-11,8.635,8.635,8.565,8.565,7772.0
2011-04-12,8.56,8.56,8.5,8.5,18297.0
2011-04-13,8.54,8.56,8.515,8.525,10382.0
2011-04-14,8.545,8.545,8.47,8.515,17308.0
2011-04-15,8.48,8.5,8.43,8.43,9354.0
2011-04-18,8.4,8.4,8.36,8.37,12625.0
2011-04-19,8.45,8.45,8.415,8.43,16095.0
2011-04-20,8.495,8.5,8.465,8.465,9083.0
2011-04-21,8.515,8.53,8.49,8.52,8880.0
2011-04-25,8.54,8.55,8.52,8.545,6885.0
2011-04-26,8.56,8.575,8.535,8.565,13314.0
2011-04-27,8.59,8.59,8.515,8.53,7694.0
2011-04-28,8.5,8.565,8.5,8.545,21051.0
2011-04-29,8.59,8.59,8.535,8.565,13200.0
2011-05-02,8.6,8.605,8.56,8.58,22509.0
2011-05-03,8.615,8.615,8.58,8.6,12911.0
2011-05-04,8.615,8.615,8.555,8.57,7845.0
2011-05-05,8.57,8.585,8.545,8.57,31324.0
2011-05-06,8.605,8.65,8.57,8.64,43153.0
2011-05-09,8.645,8.71,8.64,8.7,11132.0
2011-05-10,8.72,8.72,8.675,8.685,21594.0
2011-05-11,8.685,8.685,8.645,8.66,16912.0
2011-05-12,8.645,8.66,8.605,8.625,19248.0
2011-05-13,8.64,8.655,8.61,8.645,6715.0
2011-05-16,8.63,8.665,8.62,8.645,14094.0
2011-05-17,8.63,8.635,8.605,8.625,13688.0
2011-05-18,8.605,8.685,8.605,8.66,24747.0
2011-05-19,8.69,8.73,8.655,8.715,36539.0
2011-05-20,8.735,8.78,8.725,8.78,17741.0
2011-05-24,8.775,8.775,8.755,8.77,10946.0
2011-05-25,8.78,8.805,8.77,8.805,27879.0
2011-05-26,8.805,8.85,8.79,8.845,16485.0
2011-05-27,8.87,8.88,8.85,8.865,17695.0
2011-05-30,8.885,8.885,8.835,8.87,15523.0
2011-05-31,8.87,8.87,8.835,8.84,11726.0
2011-06-01,8.86,8.86,8.82,8.835,14372.0
2011-06-02,8.845,8.85,8.79,8.8,3170.0
2011-06-03,8.78,8.79,8.775,8.775,8336.0
2011-06-06,8.795,8.795,8.725,8.73,15502.0
2011-06-07,8.735,8.735,8.665,8.665,22014.0
2011-06-08,8.665,8.67,8.64,8.64,13022.0
2011-06-09,8.66,8.66,8.59,8.635,9848.0
2011-06-10,8.65,8.65,8.61,8.61,22853.0
2011-06-13,8.64,8.64,8.54,8.545,25999.0
2011-06-14,8.555,8.635,8.555,8.635,36596.0
2011-06-15,8.625,8.625,8.58,8.595,15539.0
2011-06-16,8.585,8.63,8.57,8.6,6959.0
2011-06-17,8.59,8.655,8.59,8.61,8715.0
2011-06-20,8.615,8.67,8.61,8.66,12472.0
2011-06-21,8.65,8.685,8.65,8.665,19294.0
2011-06-22,8.7,8.73,8.695,8.715,14733.0
2011-06-23,8.685,8.685,8.635,8.65,23258.0
2011-06-24,8.645,8.66,8.615,8.625,15626.0
2011-06-27,8.62,8.65,8.61,8.63,17291.0
2011-06-28,8.655,8.675,8.655,8.655,10546.0
2011-06-29,8.67,8.68,8.65,8.68,9765.0
2011-06-30,8.665,8.69,8.655,8.69,11545.0
2011-07-04,8.705,8.74,8.695,8.725,6716.0
2011-07-05,8.75,8.78,8.72,8.735,26958.0
2011-07-06,8.73,8.76,8.73,8.735,21853.0
2011-07-07,8.785,8.785,8.745,8.775,18351.0
2011-07-08,8.76,8.775,8.75,8.775,5416.0
2011-07-11,8.73,8.73,8.69,8.705,25911.0
2011-07-12,8.68,8.75,8.68,8.75,10839.0
2011-07-13,8.745,8.765,8.745,8.75,15184.0
2011-07-14,8.785,8.785,8.73,8.75,12841.0
2011-07-15,8.75,8.775,8.72,8.765,11407.0
2011-07-18,8.765,8.78,8.75,8.78,11677.0
2011-07-19,8.79,8.815,8.79,8.8,19133.0
2011-07-20,8.805,8.805,8.785,8.8,12491.0
2011-07-21,8.825,8.825,8.795,8.81,10077.0
2011-07-22,8.805,8.825,8.805,8.805,26474.0
2011-07-25,8.825,8.825,8.78,8.8,14591.0
2011-07-26,8.785,8.79,8.745,8.745,40458.0
2011-07-27,8.73,8.73,8.63,8.635,125804.0
2011-07-28,8.615,8.705,8.595,8.68,21500.0
2011-07-29,8.655,8.655,8.595,8.64,20550.0
2011-08-02,8.69,8.705,8.575,8.59,43794.0
2011-08-03,8.595,8.595,8.48,8.53,34039.0
2011-08-04,8.51,8.51,8.32,8.34,46207.0
2011-08-05,8.275,8.32,8.055,8.24,80512.0
2011-08-08,7.96,8.02,7.765,7.91,68146.0
2011-08-09,7.935,8.155,7.88,8.115,39659.0
2011-08-10,8.255,8.275,8.165,8.275,27404.0
2011-08-11,8.235,8.415,8.23,8.415,19919.0
2011-08-12,8.5,8.565,8.475,8.565,19434.0
2011-08-15,8.63,8.665,8.605,8.625,14044.0
2011-08-16,8.59,8.63,8.58,8.58,8616.0
2011-08-17,8.57,8.625,8.57,8.57,15820.0
2011-08-18,8.475,8.495,8.38,8.445,34119.0
2011-08-19,8.385,8.465,8.355,8.355,21161.0
2011-08-22,8.41,8.45,8.35,8.35,14066.0
2011-08-23,8.385,8.445,8.375,8.445,16853.0
2011-08-24,8.47,8.47,8.415,8.415,19050.0
2011-08-25,8.445,8.45,8.37,8.385,12093.0
2011-08-26,8.36,8.445,8.345,8.435,15920.0
2011-08-29,8.505,8.55,8.49,8.54,13980.0
2011-08-30,8.565,8.595,8.54,8.595,15932.0
2011-08-31,8.62,8.745,8.595,8.745,22786.0
2011-09-01,8.73,8.73,8.69,8.71,15951.0
2011-09-02,8.635,8.665,8.6,8.6,17972.0
2011-09-06,8.505,8.595,8.49,8.595,13425.0
2011-09-07,8.595,8.685,8.595,8.675,5562.0
2011-09-08,8.67,8.71,8.65,8.685,10828.0
2011-09-09,8.66,8.665,8.575,8.575,23383.0
2011-09-12,8.555,8.56,8.51,8.525,8748.0
2011-09-13,8.585,8.6,8.56,8.59,19223.0
2011-09-14,8.605,8.635,8.595,8.635,13922.0
2011-09-15,8.635,8.725,8.635,8.725,67558.0
2011-09-16,8.73,8.73,8.685,8.695,24536.0
2011-09-19,8.715,8.715,8.625,8.66,10390.0
2011-09-20,8.68,8.705,8.66,8.66,9525.0
2011-09-21,8.665,8.675,8.62,8.62,13962.0
2011-09-22,8.505,8.505,8.395,8.44,39584.0
2011-09-23,8.365,8.49,8.365,8.49,31468.0
2011-09-26,8.515,8.56,8.475,8.56,24650.0
2011-09-27,8.66,8.825,8.66,8.765,18897.0
2011-09-28,8.835,8.835,8.735,8.735,16581.0
2011-09-29,8.745,8.79,8.735,8.79,11666.0
2011-09-30,8.725,8.79,8.725,8.725,14904.0
2011-10-03,8.675,8.715,8.525,8.535,27302.0
2011-10-04,8.46,8.46,8.325,8.4,41128.0
2011-10-05,8.495,8.55,8.46,8.495,13687.0
2011-10-06,8.575,8.635,8.57,8.615,12380.0
2011-10-07,8.63,8.66,8.58,8.625,15409.0
2011-10-11,8.68,8.75,8.67,8.74,7235.0
2011-10-12,8.73,8.825,8.725,8.81,17698.0
2011-10-13,8.755,8.755,8.665,8.685,22411.0
2011-10-14,8.72,8.75,8.67,8.685,21848.0
2011-10-17,8.685,8.745,8.68,8.735,30122.0
2011-10-18,8.735,8.77,8.68,8.745,12240.0
2011-10-19,8.74,8.775,8.735,8.735,26887.0
2011-10-20,8.72,8.745,8.675,8.715,32588.0
2011-10-21,8.74,8.755,8.71,8.715,12074.0
2011-10-24,8.73,8.745,8.73,8.73,23792.0
2011-10-25,8.725,8.725,8.655,8.66,28090.0
2011-10-26,8.675,8.72,8.665,8.72,28454.0
2011-10-27,8.8,8.81,8.755,8.775,19368.0
2011-10-28,8.755,8.775,8.695,8.715,12670.0
2011-10-31,8.71,8.75,8.7,8.72,47837.0
2011-11-01,8.645,8.675,8.615,8.645,28872.0
2011-11-02,8.67,8.73,8.665,8.71,31976.0
2011-11-03,8.695,8.745,8.685,8.74,25769.0
2011-11-04,8.735,8.75,8.69,8.75,13215.0
2011-11-07,8.745,8.77,8.745,8.765,9526.0
2011-11-08,8.775,8.785,8.74,8.775,33463.0
2011-11-09,8.735,8.745,8.7,8.7,37521.0
2011-11-10,8.725,8.725,8.665,8.69,50510.0
2011-11-11,8.71,8.74,8.7,8.735,20953.0
2011-11-14,8.7,8.735,8.7,8.715,78183.0
2011-11-15,8.715,8.715,8.68,8.68,55035.0
2011-11-16,8.685,8.73,8.67,8.715,36354.0
2011-11-17,8.735,8.735,8.635,8.635,36876.0
2011-11-18,8.645,8.645,8.605,8.61,35998.0
2011-11-21,8.585,8.59,8.545,8.57,45159.0
2011-11-22,8.59,8.605,8.545,8.605,31043.0
2011-11-23,8.59,8.6,8.545,8.55,52404.0
2011-11-24,8.575,8.575,8.53,8.535,41802.0
2011-11-25,8.535,8.575,8.53,8.575,37819.0
2011-11-28,8.61,8.675,8.61,8.665,46051.0
2011-11-29,8.66,8.765,8.66,8.735,33569.0
2011-11-30,8.775,8.775,8.69,8.75,44317.0
2011-12-01,8.745,8.79,8.745,8.765,32607.0
2011-12-02,8.78,8.78,8.695,8.725,40717.0
2011-12-05,8.725,8.75,8.69,8.7,53891.0
2011-12-06,8.625,8.625,8.515,8.535,104854.0
2011-12-07,8.53,8.59,8.53,8.585,61112.0
2011-12-08,8.575,8.575,8.51,8.555,41662.0
2011-12-09,8.555,8.585,8.525,8.565,44142.0
2011-12-12,8.53,8.55,8.485,8.5,19291.0
2011-12-13,8.53,8.53,8.49,8.51,37682.0
2011-12-14,8.485,8.51,8.45,8.48,51823.0
2011-12-15,8.54,8.58,8.51,8.58,36248.0
2011-12-16,8.575,8.695,8.575,8.695,31748.0
2011-12-19,8.7,8.7,8.62,8.62,32842.0
2011-12-20,8.67,8.68,8.645,8.645,36278.0
2011-12-21,8.645,8.7,8.63,8.695,38479.0
2011-12-22,8.7,8.795,8.7,8.795,26330.0
2011-12-23,8.835,8.865,8.82,8.855,42150.0
2011-12-28,8.86,8.86,8.83,8.84,19111.0
2011-12-29,8.84,8.84,8.795,8.84,23484.0
2011-12-30,8.85,8.885,8.84,8.885,18653.0
2012-01-03,8.895,8.935,8.89,8.935,26017.0
2012-01-04,8.93,8.94,8.91,8.935,9651.0
2012-01-05,8.915,8.915,8.885,8.915,64074.0
2012-01-06,8.905,8.93,8.87,8.885,46825.0
2012-01-09,8.89,8.9,8.86,8.865,15578.0
2012-01-10,8.885,8.89,8.83,8.84,31728.0
2012-01-11,8.835,8.86,8.815,8.86,39883.0
2012-01-12,8.865,8.865,8.775,8.785,65218.0
2012-01-13,8.765,8.79,8.735,8.775,88842.0
2012-01-16,8.815,8.82,8.765,8.82,40084.0
2012-01-17,8.865,8.89,8.85,8.86,33264.0
2012-01-18,8.89,8.89,8.835,8.865,15758.0
2012-01-19,8.865,8.885,8.835,8.85,48215.0
2012-01-20,8.865,8.88,8.795,8.85,88325.0
2012-01-23,8.88,8.91,8.865,8.88,24046.0
2012-01-24,8.885,8.9,8.865,8.89,48782.0
2012-01-25,8.925,8.925,8.785,8.81,21647.0
2012-01-26,8.84,8.845,8.785,8.79,74741.0
2012-01-27,8.805,8.81,8.77,8.78,13801.0
2012-01-30,8.765,8.815,8.75,8.8,19233.0
2012-01-31,8.805,8.82,8.74,8.77,17010.0
2012-02-01,8.805,8.875,8.805,8.86,29797.0
2012-02-02,8.875,8.89,8.845,8.875,11960.0
2012-02-03,8.895,8.935,8.895,8.935,9965.0
2012-02-06,8.93,8.94,8.905,8.915,60814.0
2012-02-07,8.925,8.94,8.895,8.94,15761.0
2012-02-08,8.915,8.945,8.915,8.93,52896.0
2012-02-09,8.965,8.965,8.905,8.945,17506.0
2012-02-10,8.95,8.95,8.885,8.91,55960.0
2012-02-13,8.935,8.955,8.91,8.94,25952.0
2012-02-14,8.935,8.935,8.855,8.89,22634.0
2012-02-15,8.91,8.91,8.865,8.89,50097.0
2012-02-16,8.895,8.945,8.86,8.945,23409.0
2012-02-17,8.945,9.005,8.915,9.005,42877.0
2012-02-21,9.01,9.035,8.99,9.005,39450.0
2012-02-22,9.025,9.04,8.99,9.04,27463.0
2012-02-23,9.035,9.09,9.03,9.09,30441.0
2012-02-24,9.095,9.095,9.07,9.08,22673.0
2012-02-27,9.105,9.12,9.065,9.085,79511.0
2012-02-28,9.105,9.11,9.035,9.075,104605.0
2012-02-29,9.07,9.095,9.05,9.095,58222.0
2012-03-01,9.095,9.17,9.08,9.13,48437.0
2012-03-02,9.15,9.15,9.085,9.145,15156.0
2012-03-05,9.13,9.13,9.08,9.095,11371.0
2012-03-06,9.065,9.065,8.99,8.99,60979.0
2012-03-07,9.005,9.105,9.005,9.105,26718.0
2012-03-08,9.125,9.14,9.085,9.12,12740.0
2012-03-09,9.125,9.165,9.115,9.165,17303.0
2012-03-12,9.175,9.19,9.14,9.155,24659.0
2012-03-13,9.175,9.195,9.15,9.195,18432.0
2012-03-14,9.19,9.205,9.105,9.14,32378.0
2012-03-15,9.155,9.17,9.125,9.155,57315.0
2012-03-16,9.18,9.18,9.115,9.145,31201.0
2012-03-19,9.125,9.125,9.075,9.1,54264.0
2012-03-20,9.075,9.115,9.025,9.115,50209.0
2012-03-21,9.085,9.115,9.05,9.08,29920.0
2012-03-22,9.075,9.085,9.03,9.055,20769.0
2012-03-23,9.05,9.075,9.03,9.075,41284.0
2012-03-26,9.1,9.165,9.09,9.16,29873.0
2012-03-27,9.155,9.17,9.125,9.17,6593.0
2012-03-28,9.17,9.17,9.09,9.135,47696.0
2012-03-29,9.095,9.11,9.045,9.055,28089.0
2012-03-30,9.075,9.095,9.055,9.095,28432.0
2012-04-02,9.09,9.11,9.075,9.105,36556.0
2012-04-03,9.1,9.135,9.09,9.12,52661.0
2012-04-04,9.08,9.1,9.035,9.075,61214.0
2012-04-05,9.065,9.085,9.03,9.065,44375.0
2012-04-09,9.05,9.11,9.02,9.11,19080.0
2012-04-10,9.095,9.095,8.995,8.995,32210.0
2012-04-11,9.0,9.135,9.0,9.135,28388.0
2012-04-12,9.12,9.14,9.11,9.13,27923.0
2012-04-13,9.09,9.09,9.04,9.055,9023.0
2012-04-16,9.085,9.085,8.99,8.995,63831.0
2012-04-17,9.0,9.0,8.925,8.96,32002.0
2012-04-18,8.96,8.995,8.915,8.965,26276.0
2012-04-19,8.985,8.995,8.97,8.97,24205.0
2012-04-20,8.985,9.05,8.975,9.015,22528.0
2012-04-23,9.0,9.015,8.945,8.985,21841.0
2012-04-24,9.0,9.015,8.975,9.005,19006.0
2012-04-25,9.025,9.115,9.025,9.11,28919.0
2012-04-26,9.13,9.155,9.1,9.15,39917.0
2012-04-27,9.155,9.21,9.11,9.2,18225.0
2012-04-30,9.2,9.2,9.14,9.19,16398.0
2012-05-01,9.17,9.285,9.165,9.255,12774.0
2012-05-02,9.26,9.3,9.24,9.295,9721.0
2012-05-03,9.325,9.325,9.245,9.245,12307.0
2012-05-04,9.245,9.255,9.21,9.24,11011.0
2012-05-07,9.21,9.31,9.205,9.295,20568.0
2012-05-08,9.29,9.295,9.185,9.205,39127.0
2012-05-09,9.19,9.255,9.19,9.23,17599.0
2012-05-10,9.27,9.345,9.27,9.33,26010.0
2012-05-11,9.335,9.34,9.29,9.295,49843.0
2012-05-14,9.28,9.28,9.225,9.245,24064.0
2012-05-15,9.255,9.27,9.18,9.18,19334.0
2012-05-16,9.195,9.2,9.14,9.14,19695.0
2012-05-17,9.155,9.21,9.155,9.19,16036.0
2012-05-18,9.17,9.18,9.14,9.14,13985.0
2012-05-22,9.145,9.215,9.095,9.215,33271.0
2012-05-23,9.18,9.18,9.03,9.105,53540.0
2012-05-24,9.11,9.14,9.1,9.11,27855.0
2012-05-25,9.105,9.115,9.075,9.11,23450.0
2012-05-28,9.13,9.135,9.085,9.09,41597.0
2012-05-29,9.1,9.1,9.065,9.1,47620.0
2012-05-30,9.08,9.08,9.005,9.02,20861.0
2012-05-31,9.015,9.03,8.93,9.03,25115.0
2012-06-01,8.975,8.975,8.85,8.85,36602.0
2012-06-04,8.84,8.88,8.805,8.88,42200.0
2012-06-05,8.88,9.035,8.88,9.03,22247.0
2012-06-06,9.065,9.17,9.06,9.17,21392.0
2012-06-07,9.185,9.215,9.14,9.17,22442.0
2012-06-08,9.145,9.145,9.1,9.13,19322.0
2012-06-11,9.13,9.135,9.045,9.075,16291.0
2012-06-12,9.095,9.095,9.05,9.075,19310.0
2012-06-13,9.075,9.09,9.03,9.05,17046.0
2012-06-14,9.045,9.075,9.015,9.035,62845.0
2012-06-15,9.015,9.05,9.0,9.0,20733.0
2012-06-18,8.99,9.04,8.97,9.01,55230.0
2012-06-19,9.01,9.105,9.0,9.105,64780.0
2012-06-20,9.105,9.105,9.035,9.075,18410.0
2012-06-21,9.085,9.085,8.97,8.97,30100.0
2012-06-22,8.975,9.045,8.95,9.045,32927.0
2012-06-25,8.99,9.04,8.895,8.905,71635.0
2012-06-26,8.89,8.95,8.88,8.925,66101.0
2012-06-27,8.945,8.96,8.93,8.96,79417.0
2012-06-28,8.95,8.955,8.92,8.945,16821.0
2012-06-29,9.02,9.04,8.995,9.015,27026.0
2012-07-03,9.1,9.125,9.08,9.115,40976.0
2012-07-04,9.12,9.16,9.11,9.16,10282.0
2012-07-05,9.16,9.175,9.12,9.165,84967.0
2012-07-06,9.155,9.17,9.125,9.16,13577.0
2012-07-09,9.16,9.16,9.115,9.14,73728.0
2012-07-10,9.15,9.21,9.14,9.195,10427.0
2012-07-11,9.18,9.195,9.165,9.19,28829.0
2012-07-12,9.175,9.18,9.155,9.18,13945.0
2012-07-13,9.205,9.26,9.18,9.255,52706.0
2012-07-16,9.255,9.27,9.24,9.27,91012.0
2012-07-17,9.235,9.27,9.2,9.2,24464.0
2012-07-18,9.235,9.325,9.22,9.315,25220.0
2012-07-19,9.325,9.37,9.325,9.36,47660.0
2012-07-20,9.355,9.4,9.355,9.4,39298.0
2012-07-23,9.365,9.37,9.27,9.32,18877.0
2012-07-24,9.36,9.36,9.25,9.255,48497.0
2012-07-25,9.255,9.255,9.195,9.2,114485.0
2012-07-26,9.235,9.285,9.22,9.28,36045.0
2012-07-27,9.3,9.335,9.295,9.3,12914.0
2012-07-30,9.33,9.33,9.245,9.255,25954.0
2012-07-31,9.28,9.28,9.22,9.22,79849.0
2012-08-01,9.22,9.22,9.165,9.165,97046.0
2012-08-02,9.16,9.17,9.125,9.16,86681.0
2012-08-03,9.175,9.2,9.155,9.165,21248.0
2012-08-07,9.205,9.28,9.195,9.28,16955.0
2012-08-08,9.275,9.28,9.24,9.26,29523.0
2012-08-09,9.27,9.315,9.27,9.295,24911.0
2012-08-10,9.285,9.295,9.275,9.285,17794.0
2012-08-13,9.32,9.33,9.285,9.3,35111.0
2012-08-14,9.295,9.335,9.28,9.335,27906.0
2012-08-15,9.325,9.355,9.29,9.31,33668.0
2012-08-16,9.285,9.375,9.285,9.35,23519.0
2012-08-17,9.36,9.415,9.34,9.415,28872.0
2012-08-20,9.365,9.43,9.35,9.36,65643.0
2012-08-21,9.37,9.425,9.37,9.425,14277.0
2012-08-22,9.425,9.445,9.395,9.43,13396.0
2012-08-23,9.41,9.435,9.395,9.415,22161.0
2012-08-24,9.405,9.425,9.39,9.405,22464.0
2012-08-27,9.375,9.415,9.33,9.38,111744.0
2012-08-28,9.375,9.375,9.325,9.325,11829.0
2012-08-29,9.32,9.32,9.245,9.28,79188.0
2012-08-30,9.26,9.26,9.205,9.21,58221.0
2012-08-31,9.205,9.205,9.165,9.195,24312.0
2012-09-04,9.18,9.185,9.15,9.17,32972.0
2012-09-05,9.15,9.16,9.1,9.125,28580.0
2012-09-06,9.145,9.175,9.14,9.145,27801.0
2012-09-07,9.18,9.21,9.14,9.16,27351.0
2012-09-10,9.185,9.185,9.16,9.17,33517.0
2012-09-11,9.185,9.205,9.165,9.205,41472.0
2012-09-12,9.205,9.245,9.205,9.24,25213.0
2012-09-13,9.22,9.265,9.18,9.2,127807.0
2012-09-14,9.195,9.24,9.195,9.225,31775.0
2012-09-17,9.24,9.245,9.195,9.2,16899.0
2012-09-18,9.165,9.2,9.13,9.135,65518.0
2012-09-19,9.175,9.25,9.15,9.24,439989.0
2012-09-20,9.215,9.245,9.2,9.225,24799.0
2012-09-21,9.22,9.235,9.17,9.175,27532.0
2012-09-24,9.16,9.205,9.16,9.17,16327.0
2012-09-25,9.19,9.215,9.17,9.215,22981.0
2012-09-26,9.185,9.265,9.18,9.23,10729.0
2012-09-27,9.265,9.27,9.235,9.265,24615.0
2012-09-28,9.28,9.355,9.25,9.355,23433.0
2012-10-01,9.37,9.38,9.335,9.38,44653.0
2012-10-02,9.345,9.395,9.345,9.38,28256.0
2012-10-03,9.4,9.405,9.365,9.395,29765.0
2012-10-04,9.375,9.41,9.375,9.405,18513.0
2012-10-05,9.415,9.415,9.365,9.385,40262.0
2012-10-09,9.37,9.385,9.31,9.34,90715.0
2012-10-10,9.365,9.365,9.28,9.3,14360.0
2012-10-11,9.345,9.345,9.25,9.25,46568.0
2012-10-12,9.285,9.285,9.23,9.245,24345.0
2012-10-15,9.23,9.28,9.23,9.28,62648.0
2012-10-16,9.29,9.34,9.29,9.335,13454.0
2012-10-17,9.345,9.385,9.345,9.385,15630.0
2012-10-18,9.385,9.415,9.375,9.38,14984.0
2012-10-19,9.365,9.37,9.305,9.305,16799.0
2012-10-22,9.3,9.3,9.265,9.3,31468.0
2012-10-23,9.28,9.28,9.205,9.25,29007.0
2012-10-24,9.285,9.285,9.22,9.25,75971.0
2012-10-25,9.265,9.27,9.205,9.205,52303.0
2012-10-26,9.23,9.26,9.22,9.255,26568.0
2012-10-29,9.27,9.295,9.255,9.295,7960.0
2012-10-30,9.295,9.35,9.29,9.34,14337.0
2012-10-31,9.34,9.375,9.33,9.37,15568.0
2012-11-01,9.385,9.425,9.38,9.405,13979.0
2012-11-02,9.42,9.425,9.4,9.4,21906.0
2012-11-05,9.415,9.415,9.375,9.375,23512.0
2012-11-06,9.375,9.375,9.295,9.3,67530.0
2012-11-07,9.28,9.28,9.19,9.19,42334.0
2012-11-08,9.205,9.205,9.12,9.13,77322.0
2012-11-09,9.1,9.145,9.09,9.115,39827.0
2012-11-12,9.15,9.15,9.1,9.11,11012.0
2012-11-13,9.08,9.12,9.08,9.085,27166.0
2012-11-14,9.065,9.08,8.91,8.93,64006.0
2012-11-15,8.9,8.905,8.73,8.765,83719.0
2012-11-16,8.77,8.795,8.735,8.795,39332.0
2012-11-19,8.875,8.965,8.865,8.965,56977.0
2012-11-20,8.985,8.985,8.88,8.905,53976.0
2012-11-21,8.905,8.935,8.875,8.935,25365.0
2012-11-22,8.9,8.945,8.9,8.93,9865.0
2012-11-23,8.935,9.01,8.935,8.97,21168.0
2012-11-26,8.95,8.985,8.95,8.985,25395.0
2012-11-27,9.0,9.02,8.985,9.015,52594.0
2012-11-28,8.99,8.99,8.94,8.945,23458.0
2012-11-29,8.955,8.98,8.915,8.955,65668.0
2012-11-30,8.955,8.98,8.945,8.975,21849.0
2012-12-03,9.0,9.025,8.975,9.0,34289.0
2012-12-04,8.995,9.0,8.965,8.975,19019.0
2012-12-05,8.98,9.0,8.95,8.99,17547.0
2012-12-06,9.02,9.02,8.975,8.995,18384.0
2012-12-07,8.975,9.03,8.975,9.03,12807.0
2012-12-10,9.055,9.055,9.03,9.03,94158.0
2012-12-11,9.08,9.115,9.05,9.115,187786.0
2012-12-12,9.135,9.19,9.135,9.16,97921.0
2012-12-13,9.155,9.16,9.085,9.105,29223.0
2012-12-14,9.125,9.125,9.08,9.095,36000.0
2012-12-17,9.095,9.15,9.085,9.13,24760.0
2012-12-18,9.13,9.17,9.13,9.155,41378.0
2012-12-19,9.14,9.19,9.14,9.16,30396.0
2012-12-20,9.15,9.185,9.15,9.175,21491.0
2012-12-21,9.17,9.19,9.13,9.17,37170.0
2012-12-24,9.195,9.195,9.14,9.165,40959.0
2012-12-27,9.185,9.2,9.15,9.195,12079.0
2012-12-28,9.155,9.195,9.155,9.19,17058.0
2012-12-31,9.135,9.27,9.135,9.255,17870.0
2013-01-02,9.31,9.39,9.295,9.38,35082.0
2013-01-03,9.395,9.395,9.36,9.38,31515.0
2013-01-04,9.4,9.43,9.38,9.41,26919.0
2013-01-07,9.46,9.46,9.415,9.45,42068.0
2013-01-08,9.465,9.465,9.39,9.45,28868.0
2013-01-09,9.45,9.47,9.435,9.465,26532.0
2013-01-10,9.465,9.495,9.445,9.495,42554.0
2013-01-11,9.475,9.545,9.47,9.545,69011.0
2013-01-14,9.575,9.58,9.53,9.545,24377.0
2013-01-15,9.535,9.595,9.53,9.595,37102.0
2013-01-16,9.595,9.6,9.565,9.595,28188.0
2013-01-17,9.585,9.665,9.57,9.665,68676.0
2013-01-18,9.655,9.705,9.63,9.685,34010.0
2013-01-21,9.715,9.74,9.685,9.74,26539.0
2013-01-22,9.75,9.78,9.725,9.75,47589.0
2013-01-23,9.74,9.795,9.725,9.79,46183.0
2013-01-24,9.805,9.81,9.735,9.74,55416.0
2013-01-25,9.745,9.76,9.715,9.745,143804.0
2013-01-28,9.755,9.77,9.74,9.75,32953.0
2013-01-29,9.745,9.795,9.73,9.785,28758.0
2013-01-30,9.805,9.805,9.725,9.755,23059.0
2013-01-31,9.755,9.755,9.655,9.67,53429.0
2013-02-01,9.66,9.715,9.63,9.645,19178.0
2013-02-04,9.66,9.66,9.595,9.63,121628.0
2013-02-05,9.63,9.715,9.62,9.705,233490.0
2013-02-06,9.695,9.705,9.645,9.645,25137.0
2013-02-07,9.64,9.685,9.64,9.675,24176.0
2013-02-08,9.575,9.585,9.54,9.555,35065.0
2013-02-11,9.595,9.595,9.535,9.545,26320.0
2013-02-12,9.52,9.57,9.515,9.52,25716.0
2013-02-13,9.54,9.55,9.485,9.55,42293.0
2013-02-14,9.52,9.52,9.38,9.4,58499.0
2013-02-15,9.37,9.41,9.355,9.37,112199.0
2013-02-19,9.355,9.44,9.355,9.425,48028.0
2013-02-20,9.475,9.475,9.36,9.36,62875.0
2013-02-21,9.375,9.435,9.355,9.435,32235.0
2013-02-22,9.455,9.525,9.455,9.515,42715.0
2013-02-25,9.56,9.61,9.475,9.475,28014.0
2013-02-26,9.455,9.515,9.455,9.475,57702.0
2013-02-27,9.475,9.505,9.445,9.475,99958.0
2013-02-28,9.505,9.505,9.45,9.475,19104.0
2013-03-01,9.38,9.505,9.22,9.29,286757.0
2013-03-04,9.285,9.285,9.185,9.22,106719.0
2013-03-05,9.235,9.235,9.15,9.155,57405.0
2013-03-06,9.15,9.21,9.15,9.195,135433.0
2013-03-07,9.215,9.215,9.18,9.2,39511.0
2013-03-08,9.19,9.215,9.17,9.18,38592.0
2013-03-11,9.21,9.23,9.17,9.23,46385.0
2013-03-12,9.25,9.25,9.16,9.16,74210.0
2013-03-13,9.17,9.17,9.085,9.125,74297.0
2013-03-14,9.135,9.135,9.035,9.065,99179.0
2013-03-15,9.045,9.08,9.0,9.02,57821.0
2013-03-18,9.015,9.02,8.925,8.93,83487.0
2013-03-19,8.94,8.98,8.935,8.965,77520.0
2013-03-20,8.985,9.005,8.955,8.985,61108.0
2013-03-21,8.98,8.995,8.96,8.965,43811.0
2013-03-22,8.97,9.0,8.95,8.97,39362.0
2013-03-25,8.98,8.985,8.885,8.91,127652.0
2013-03-26,8.94,8.99,8.92,8.985,49897.0
2013-03-27,8.99,9.0,8.945,8.975,47873.0
2013-03-28,8.98,9.06,8.98,9.06,40239.0
2013-04-01,9.05,9.075,8.935,8.935,89891.0
2013-04-02,8.97,9.015,8.945,9.0,95860.0
2013-04-03,9.005,9.03,8.955,8.98,116619.0
2013-04-04,8.99,9.0,8.935,8.965,30738.0
2013-04-05,8.915,8.965,8.88,8.95,68563.0
2013-04-08,8.98,9.045,8.955,9.045,76532.0
2013-04-09,9.045,9.08,9.035,9.07,181753.0
2013-04-10,9.095,9.13,9.08,9.13,48459.0
2013-04-11,9.13,9.13,9.065,9.095,51578.0
2013-04-12,9.07,9.105,9.045,9.045,38778.0
2013-04-15,9.04,9.045,8.875,8.885,160902.0
2013-04-16,8.92,9.03,8.915,9.015,61190.0
2013-04-17,9.035,9.035,8.885,8.885,72746.0
2013-04-18,8.925,8.94,8.885,8.91,56632.0
2013-04-19,8.925,9.01,8.91,9.0,174036.0
2013-04-22,9.015,9.03,8.965,9.015,41721.0
2013-04-23,9.02,9.08,9.0,9.07,125633.0
2013-04-24,9.075,9.125,9.075,9.125,35503.0
2013-04-25,9.13,9.175,9.125,9.145,106182.0
2013-04-26,9.095,9.14,9.095,9.13,29489.0
2013-04-29,9.16,9.185,9.12,9.16,226400.0
2013-04-30,9.19,9.335,9.15,9.335,152415.0
2013-05-01,9.33,9.33,9.235,9.24,48254.0
2013-05-02,9.25,9.255,9.19,9.255,45953.0
2013-05-03,9.265,9.28,9.24,9.265,227948.0
2013-05-06,9.255,9.27,9.245,9.265,31705.0
2013-05-07,9.245,9.265,9.21,9.235,28095.0
2013-05-08,9.215,9.22,9.165,9.185,25828.0
2013-05-09,9.18,9.21,9.175,9.205,119481.0
2013-05-10,9.205,9.305,9.205,9.285,41216.0
2013-05-13,9.285,9.285,9.225,9.285,29398.0
2013-05-14,9.27,9.29,9.245,9.255,219456.0
2013-05-15,9.275,9.275,9.235,9.235,13445.0
2013-05-16,9.22,9.335,9.22,9.32,30200.0
2013-05-17,9.315,9.41,9.315,9.405,52936.0
2013-05-21,9.405,9.465,9.395,9.445,227135.0
2013-05-22,9.43,9.49,9.425,9.43,59168.0
2013-05-23,9.36,9.39,9.34,9.36,105110.0
2013-05-24,9.345,9.365,9.32,9.32,112442.0
2013-05-27,9.33,9.37,9.33,9.37,32046.0
2013-05-28,9.38,9.455,9.38,9.385,81583.0
2013-05-29,9.355,9.355,9.235,9.235,241861.0
2013-05-30,9.24,9.24,9.17,9.195,47205.0
2013-05-31,9.135,9.165,9.11,9.115,70374.0
2013-06-03,9.115,9.145,9.055,9.06,45452.0
2013-06-04,9.08,9.105,8.995,9.015,240168.0
2013-06-05,8.99,9.01,8.86,8.86,84639.0
2013-06-06,8.845,8.875,8.77,8.815,70362.0
2013-06-07,8.84,8.895,8.825,8.89,51441.0
2013-06-10,8.915,8.92,8.83,8.835,32065.0
2013-06-11,8.81,8.83,8.765,8.815,38495.0
2013-06-12,8.835,8.835,8.64,8.64,56084.0
2013-06-13,8.59,8.75,8.59,8.75,36486.0
2013-06-14,8.775,8.83,8.765,8.83,36244.0
2013-06-17,8.86,8.875,8.8,8.81,235095.0
2013-06-18,8.81,8.855,8.805,8.84,223026.0
2013-06-19,8.865,8.865,8.675,8.69,291697.0
2013-06-20,8.595,8.6,8.29,8.315,185369.0
2013-06-21,8.375,8.445,8.345,8.405,36921.0
2013-06-24,8.37,8.37,8.23,8.295,84459.0
2013-06-25,8.345,8.415,8.325,8.415,235692.0
2013-06-26,8.475,8.495,8.355,8.365,230671.0
2013-06-27,8.425,8.485,8.415,8.445,219740.0
2013-06-28,8.455,8.565,8.44,8.55,220827.0
2013-07-02,8.665,8.67,8.505,8.52,7247.0
2013-07-03,8.52,8.52,8.405,8.405,14657.0
2013-07-04,8.43,8.485,8.405,8.47,232493.0
2013-07-05,8.435,8.455,8.385,8.435,40021.0
2013-07-08,8.445,8.605,8.44,8.58,53636.0
2013-07-09,8.635,8.635,8.56,8.605,25232.0
2013-07-10,8.615,8.615,8.52,8.545,82846.0
2013-07-11,8.595,8.695,8.565,8.675,39793.0
2013-07-12,8.71,8.715,8.67,8.68,18732.0
2013-07-15,8.74,8.845,8.725,8.83,31954.0
2013-07-16,8.855,8.855,8.785,8.82,135255.0
2013-07-17,8.85,8.89,8.835,8.885,416182.0
2013-07-18,8.905,8.92,8.815,8.815,26277.0
2013-07-19,8.795,8.795,8.73,8.77,11110.0
2013-07-22,8.79,8.825,8.79,8.825,315877.0
2013-07-23,8.845,8.865,8.82,8.855,38257.0
2013-07-24,8.875,8.895,8.76,8.79,243496.0
2013-07-25,8.76,8.785,8.74,8.76,31298.0
2013-07-26,8.765,8.79,8.715,8.76,46107.0
2013-07-29,8.775,8.81,8.735,8.785,12387.0
2013-07-30,8.79,8.79,8.735,8.755,16812.0
2013-07-31,8.755,8.755,8.68,8.725,27337.0
2013-08-01,8.715,8.715,8.62,8.65,20830.0
2013-08-02,8.64,8.695,8.64,8.68,18442.0
2013-08-06,8.655,8.655,8.555,8.56,24576.0
2013-08-07,8.545,8.595,8.545,8.58,19057.0
2013-08-08,8.575,8.585,8.465,8.49,27308.0
2013-08-09,8.48,8.48,8.39,8.465,47329.0
2013-08-12,8.48,8.555,8.48,8.545,21796.0
2013-08-13,8.55,8.555,8.46,8.465,52685.0
2013-08-14,8.445,8.465,8.38,8.38,43609.0
2013-08-15,8.37,8.39,8.325,8.39,28312.0
2013-08-16,8.37,8.435,8.37,8.38,24335.0
2013-08-19,8.38,8.39,8.175,8.175,57672.0
2013-08-20,8.18,8.27,8.18,8.24,21424.0
2013-08-21,8.24,8.255,8.18,8.18,29107.0
2013-08-22,8.21,8.245,8.2,8.2,20365.0
2013-08-23,8.205,8.285,8.205,8.255,12618.0
2013-08-26,8.28,8.285,8.255,8.255,29997.0
2013-08-27,8.23,8.235,8.175,8.18,14655.0
2013-08-28,8.225,8.23,8.175,8.205,69774.0
2013-08-29,8.195,8.2,8.17,8.2,42049.0
2013-08-30,8.205,8.255,8.205,8.24,23928.0
2013-09-03,8.295,8.295,8.17,8.18,23171.0
2013-09-04,8.185,8.265,8.165,8.265,18923.0
2013-09-05,8.28,8.31,8.255,8.31,25331.0
2013-09-06,8.33,8.33,8.27,8.295,8250.0
2013-09-09,8.3,8.3,8.255,8.26,15549.0
2013-09-10,8.265,8.315,8.265,8.31,24199.0
2013-09-11,8.29,8.315,8.255,8.3,24269.0
2013-09-12,8.285,8.285,8.215,8.225,17277.0
2013-09-13,8.215,8.28,8.215,8.245,17044.0
2013-09-16,8.285,8.35,8.28,8.35,18991.0
2013-09-17,8.35,8.355,8.295,8.32,19534.0
2013-09-18,8.34,8.455,8.31,8.425,42453.0
2013-09-19,8.435,8.52,8.425,8.515,38890.0
2013-09-20,8.49,8.5,8.405,8.425,41469.0
2013-09-23,8.435,8.47,8.405,8.41,21023.0
2013-09-24,8.4,8.495,8.4,8.475,30671.0
2013-09-25,8.5,8.51,8.46,8.495,11712.0
2013-09-26,8.515,8.53,8.485,8.5,12210.0
2013-09-27,8.49,8.49,8.46,8.465,9084.0
2013-09-30,8.46,8.51,8.44,8.465,31076.0
2013-10-01,8.46,8.595,8.46,8.595,28737.0
2013-10-02,8.57,8.67,8.57,8.67,4944.0
2013-10-03,8.67,8.67,8.51,8.52,17449.0
2013-10-04,8.53,8.56,8.475,8.49,13972.0
2013-10-07,8.485,8.495,8.455,8.485,26124.0
2013-10-08,8.455,8.495,8.43,8.435,10378.0
2013-10-09,8.435,8.47,8.405,8.405,17806.0
2013-10-10,8.435,8.515,8.435,8.5,26286.0
2013-10-11,8.5,8.605,8.495,8.6,10743.0
2013-10-15,8.605,8.635,8.6,8.605,27487.0
2013-10-16,8.615,8.64,8.58,8.63,12982.0
2013-10-17,8.625,8.75,8.625,8.73,38362.0
2013-10-18,8.765,8.86,8.765,8.86,37151.0
2013-10-21,8.87,8.88,8.84,8.86,19232.0
2013-10-22,8.895,8.94,8.88,8.935,25751.0
2013-10-23,8.92,9.005,8.92,8.98,53337.0
2013-10-24,8.98,9.005,8.965,8.995,23646.0
2013-10-25,9.005,9.075,9.005,9.075,53862.0
2013-10-28,9.09,9.09,8.985,9.0,31171.0
2013-10-29,8.985,9.035,8.98,9.035,17438.0
2013-10-30,9.03,9.04,8.95,8.985,14978.0
2013-10-31,8.945,8.97,8.895,8.955,20846.0
2013-11-01,8.945,8.955,8.89,8.89,16675.0
2013-11-04,8.93,8.955,8.895,8.93,6735.0
2013-11-05,8.975,8.975,8.93,8.945,9852.0
2013-11-06,8.955,9.005,8.955,8.965,10731.0
2013-11-07,8.98,9.0,8.91,8.915,7442.0
2013-11-08,8.91,8.91,8.715,8.725,37312.0
2013-11-11,8.72,8.73,8.65,8.675,21449.0
2013-11-12,8.67,8.705,8.65,8.68,18004.0
2013-11-13,8.695,8.775,8.695,8.77,27548.0
2013-11-14,8.77,8.785,8.73,8.76,11827.0
2013-11-15,8.755,8.785,8.75,8.785,6652.0
2013-11-18,8.775,8.81,8.775,8.78,33174.0
2013-11-19,8.77,8.81,8.755,8.755,20016.0
2013-11-20,8.775,8.785,8.725,8.745,27886.0
2013-11-21,8.76,8.835,8.76,8.815,6567.0
2013-11-22,8.83,8.86,8.805,8.86,12783.0
2013-11-25,8.875,8.925,8.87,8.925,25893.0
2013-11-26,8.925,8.925,8.835,8.835,12190.0
2013-11-27,8.835,8.835,8.76,8.785,23135.0
2013-11-28,8.78,8.8,8.755,8.76,16545.0
2013-11-29,8.76,8.84,8.76,8.84,15027.0
2013-12-02,8.8,8.83,8.775,8.8,11769.0
2013-12-03,8.755,8.83,8.72,8.82,124321.0
2013-12-04,8.765,8.785,8.71,8.725,17086.0
2013-12-05,8.73,8.75,8.7,8.72,18302.0
2013-12-06,8.73,8.735,8.68,8.685,17262.0
2013-12-09,8.72,8.725,8.68,8.72,10089.0
2013-12-10,8.7,8.73,8.7,8.73,28634.0
2013-12-11,8.71,8.72,8.65,8.665,11226.0
2013-12-12,8.63,8.64,8.54,8.595,20328.0
2013-12-13,8.59,8.695,8.585,8.665,17300.0
2013-12-16,8.68,8.7,8.645,8.665,145287.0
2013-12-17,8.65,8.71,8.65,8.7,19457.0
2013-12-18,8.695,8.76,8.67,8.76,32420.0
2013-12-19,8.72,8.745,8.67,8.695,47029.0
2013-12-20,8.705,8.79,8.705,8.79,27074.0
2013-12-23,8.765,8.78,8.72,8.73,20361.0
2013-12-24,8.745,8.765,8.745,8.765,4172.0
2013-12-27,8.765,8.825,8.765,8.825,6406.0
2013-12-30,8.805,8.845,8.8,8.83,30987.0
2013-12-31,8.815,8.865,8.815,8.865,3862.0
2014-01-02,8.845,8.86,8.815,8.835,12994.0
2014-01-03,8.815,8.845,8.785,8.81,5183.0
2014-01-06,8.825,8.88,8.805,8.88,9382.0
2014-01-07,8.885,8.95,8.885,8.95,22353.0
2014-01-08,8.945,9.045,8.945,9.04,45472.0
2014-01-09,9.015,9.04,8.95,8.985,15221.0
2014-01-10,9.02,9.055,9.015,9.04,23041.0
2014-01-13,9.075,9.075,8.99,9.0,14908.0
2014-01-14,9.03,9.03,9.0,9.015,12546.0
2014-01-15,9.015,9.045,9.015,9.015,22549.0
2014-01-16,9.015,9.085,9.015,9.075,12743.0
2014-01-17,9.085,9.085,9.015,9.02,12898.0
2014-01-20,9.05,9.08,9.04,9.045,13253.0
2014-01-21,9.075,9.135,9.075,9.1,30941.0
2014-01-22,9.075,9.075,9.025,9.03,16840.0
2014-01-23,9.03,9.05,8.995,9.03,16759.0
2014-01-24,9.02,9.045,9.02,9.045,5995.0
2014-01-27,9.025,9.065,8.96,8.96,25041.0
2014-01-28,8.965,9.03,8.95,9.03,8890.0
2014-01-29,9.045,9.05,9.005,9.05,55888.0
2014-01-30,9.025,9.15,9.025,9.15,8025.0
2014-01-31,9.09,9.2,9.075,9.185,39106.0
2014-02-03,9.195,9.195,9.03,9.03,11171.0
2014-02-04,9.025,9.065,9.015,9.02,21282.0
2014-02-05,9.03,9.1,9.005,9.1,6950.0
2014-02-06,9.08,9.21,9.05,9.21,20905.0
2014-02-07,9.2,9.28,9.2,9.28,30405.0
2014-02-10,9.28,9.29,9.21,9.25,8811.0
2014-02-11,9.25,9.25,9.225,9.23,18642.0
2014-02-12,9.225,9.265,9.225,9.26,15033.0
2014-02-13,9.24,9.305,9.23,9.285,25540.0
2014-02-14,9.305,9.39,9.305,9.39,15038.0
2014-02-18,9.39,9.47,9.385,9.46,29796.0
2014-02-19,9.475,9.475,9.425,9.435,8565.0
2014-02-20,9.315,9.435,9.315,9.405,19107.0
2014-02-21,9.38,9.405,9.37,9.405,30601.0
2014-02-24,9.37,9.395,9.34,9.39,203311.0
2014-02-25,9.36,9.41,9.36,9.385,29014.0
2014-02-26,9.38,9.38,9.305,9.32,216135.0
2014-02-27,9.29,9.315,9.275,9.31,13035.0
2014-02-28,9.29,9.305,9.275,9.285,12159.0
2014-03-03,9.26,9.33,9.255,9.305,19189.0
2014-03-04,9.335,9.37,9.33,9.36,20478.0
2014-03-05,9.36,9.39,9.36,9.39,5584.0
2014-03-06,9.37,9.395,9.355,9.385,9532.0
2014-03-07,9.39,9.435,9.385,9.405,12851.0
2014-03-10,9.41,9.43,9.41,9.42,12015.0
2014-03-11,9.415,9.445,9.395,9.445,16367.0
2014-03-12,9.42,9.46,9.415,9.46,9283.0
2014-03-13,9.445,9.475,9.44,9.475,42225.0
2014-03-14,9.475,9.525,9.475,9.5,11768.0
2014-03-17,9.51,9.595,9.51,9.595,21826.0
2014-03-18,9.585,9.645,9.585,9.64,17226.0
2014-03-19,9.645,9.65,9.62,9.64,27224.0
2014-03-20,9.63,9.64,9.565,9.565,9391.0
2014-03-21,9.57,9.615,9.52,9.52,17946.0
2014-03-24,9.52,9.595,9.5,9.59,44975.0
2014-03-25,9.585,9.615,9.52,9.545,29570.0
2014-03-26,9.58,9.61,9.575,9.575,18261.0
2014-03-27,9.6,9.68,9.6,9.665,13676.0
2014-03-28,9.675,9.705,9.675,9.69,13392.0
2014-03-31,9.71,9.8,9.7,9.8,38022.0
2014-04-01,9.78,9.79,9.75,9.755,12874.0
2014-04-02,9.755,9.79,9.735,9.78,9470.0
2014-04-03,9.785,9.8,9.74,9.76,16703.0
2014-04-04,9.765,9.805,9.75,9.765,15754.0
2014-04-07,9.76,9.785,9.75,9.78,21216.0
2014-04-08,9.765,9.84,9.75,9.835,27875.0
2014-04-09,9.85,9.89,9.835,9.84,12081.0
2014-04-10,9.84,9.88,9.835,9.855,9003.0
2014-04-11,9.85,9.865,9.815,9.865,16458.0
2014-04-14,9.875,9.875,9.785,9.805,16196.0
2014-04-15,9.79,9.84,9.79,9.835,18798.0
2014-04-16,9.85,9.915,9.85,9.905,29976.0
2014-04-17,9.905,9.915,9.885,9.89,6276.0
2014-04-21,9.905,9.915,9.88,9.89,35367.0
2014-04-22,9.885,9.885,9.85,9.85,8958.0
2014-04-23,9.835,9.855,9.79,9.805,19198.0
2014-04-24,9.81,9.885,9.79,9.865,10496.0
2014-04-25,9.86,9.875,9.84,9.85,6015.0
2014-04-28,9.85,9.85,9.81,9.85,26480.0
2014-04-29,9.87,9.885,9.815,9.815,5650.0
2014-04-30,9.81,9.87,9.81,9.865,12872.0
2014-05-01,9.845,9.89,9.835,9.885,24345.0
2014-05-02,9.885,9.915,9.87,9.915,10750.0
2014-05-05,9.91,9.935,9.89,9.915,17089.0
2014-05-06,9.9,9.92,9.85,9.86,11526.0
2014-05-07,9.875,9.92,9.875,9.92,15150.0
2014-05-08,9.895,9.935,9.84,9.865,12020.0
2014-05-09,9.87,9.895,9.86,9.86,3854.0
2014-05-12,9.885,9.92,9.865,9.91,14456.0
2014-05-13,9.925,9.965,9.92,9.945,47946.0
2014-05-14,9.925,10.025,9.925,9.995,28149.0
2014-05-15,9.95,9.95,9.85,9.87,18563.0
2014-05-16,9.8,9.8,9.685,9.69,31564.0
2014-05-20,9.7,9.715,9.66,9.665,10629.0
2014-05-21,9.67,9.69,9.66,9.665,13173.0
2014-05-22,9.685,9.725,9.675,9.695,14166.0
2014-05-23,9.71,9.74,9.69,9.725,4852.0
2014-05-26,9.735,9.735,9.71,9.715,8940.0
2014-05-27,9.725,9.725,9.68,9.72,18354.0
2014-05-28,9.685,9.71,9.67,9.67,9222.0
2014-05-29,9.68,9.68,9.61,9.655,78002.0
2014-05-30,9.6,9.67,9.6,9.635,8743.0
2014-06-02,9.62,9.67,9.62,9.65,7384.0
2014-06-03,9.645,9.645,9.595,9.62,15027.0
2014-06-04,9.6,9.65,9.6,9.645,8896.0
2014-06-05,9.61,9.72,9.61,9.72,18850.0
2014-06-06,9.7,9.71,9.585,9.595,20546.0
2014-06-09,9.585,9.67,9.585,9.625,9999.0
2014-06-10,9.625,9.635,9.58,9.61,5760.0
2014-06-11,9.585,9.635,9.585,9.63,6596.0
2014-06-12,9.62,9.66,9.6,9.625,4717.0
2014-06-13,9.68,9.68,9.635,9.67,10822.0
2014-06-16,9.645,9.72,9.645,9.72,9548.0
2014-06-17,9.745,9.775,9.71,9.77,9296.0
2014-06-18,9.76,9.785,9.755,9.78,18721.0
2014-06-19,9.785,9.785,9.745,9.745,6500.0
2014-06-20,9.745,9.755,9.725,9.735,10200.0
2014-06-23,9.73,9.76,9.725,9.76,5037.0
2014-06-24,9.755,9.76,9.71,9.72,10001.0
2014-06-25,9.695,9.75,9.695,9.725,3136.0
2014-06-26,9.745,9.805,9.74,9.805,10877.0
2014-06-27,9.78,9.83,9.78,9.83,11171.0
2014-06-30,9.82,9.865,9.82,9.865,9696.0
2014-07-02,9.83,9.875,9.825,9.865,8654.0
2014-07-03,9.87,9.875,9.805,9.805,3837.0
2014-07-04,9.815,9.82,9.795,9.805,4843.0
2014-07-07,9.795,9.805,9.765,9.765,12744.0
2014-07-08,9.74,9.75,9.675,9.7,27393.0
2014-07-09,9.67,9.75,9.67,9.74,7146.0
2014-07-10,9.725,9.755,9.705,9.745,7477.0
2014-07-11,9.75,9.755,9.73,9.75,3044.0
2014-07-14,9.73,9.75,9.68,9.69,15575.0
2014-07-15,9.705,9.705,9.63,9.635,8843.0
2014-07-16,9.635,9.755,9.635,9.755,36019.0
2014-07-17,9.73,9.74,9.7,9.7,5948.0
2014-07-18,9.67,9.75,9.67,9.705,14266.0
2014-07-21,9.7,9.715,9.675,9.7,5120.0
2014-07-22,9.695,9.73,9.69,9.695,6778.0
2014-07-23,9.69,9.75,9.69,9.745,10817.0
2014-07-24,9.74,9.775,9.74,9.775,6948.0
2014-07-25,9.78,9.82,9.775,9.795,45388.0
2014-07-28,9.75,9.815,9.75,9.795,5858.0
2014-07-29,9.785,9.865,9.785,9.855,10051.0
2014-07-30,9.84,9.84,9.77,9.82,17372.0
2014-07-31,9.75,9.77,9.64,9.67,35168.0
2014-08-01,9.655,9.68,9.53,9.605,35826.0
2014-08-05,9.62,9.735,9.62,9.69,27499.0
2014-08-06,9.655,9.655,9.62,9.65,8705.0
2014-08-07,9.645,9.695,9.645,9.68,3859.0
2014-08-08,9.695,9.72,9.675,9.72,9871.0
2014-08-11,9.71,9.77,9.71,9.75,15009.0
2014-08-12,9.735,9.8,9.735,9.79,20242.0
2014-08-13,9.79,9.835,9.79,9.835,8462.0
2014-08-14,9.815,9.87,9.815,9.865,13827.0
2014-08-15,9.865,9.91,9.855,9.91,16992.0
2014-08-18,9.92,9.985,9.915,9.975,21997.0
2014-08-19,9.985,10.055,9.985,10.04,36609.0
2014-08-20,10.055,10.095,10.03,10.085,38643.0
2014-08-21,10.095,10.105,10.055,10.065,19653.0
2014-08-22,10.06,10.065,10.035,10.065,4650.0
2014-08-25,10.06,10.11,10.06,10.1,10441.0
2014-08-26,10.1,10.13,10.075,10.075,4057.0
2014-08-27,10.07,10.095,10.055,10.07,12198.0
2014-08-28,10.07,10.13,10.07,10.13,8512.0
2014-08-29,10.1,10.12,10.06,10.08,10948.0
2014-09-02,10.095,10.12,10.08,10.09,9041.0
2014-09-03,10.09,10.165,10.09,10.155,13036.0
2014-09-04,10.165,10.185,10.105,10.105,5132.0
2014-09-05,10.1,10.12,10.045,10.055,8455.0
2014-09-08,10.01,10.02,9.965,9.965,6799.0
2014-09-09,9.955,10.0,9.925,9.955,6920.0
2014-09-10,9.96,9.965,9.915,9.95,2744.0
2014-09-11,9.94,9.98,9.94,9.975,13798.0
2014-09-12,9.98,9.98,9.94,9.955,13432.0
2014-09-15,9.94,9.95,9.9,9.915,9661.0
2014-09-16,9.905,9.94,9.9,9.93,32014.0
2014-09-17,9.905,9.915,9.88,9.885,15417.0
2014-09-18,9.905,9.925,9.87,9.905,3187.0
2014-09-19,9.905,9.91,9.815,9.815,12616.0
2014-09-22,9.805,9.83,9.735,9.735,9352.0
2014-09-23,9.72,9.75,9.71,9.74,29037.0
2014-09-24,9.72,9.72,9.665,9.71,14395.0
2014-09-25,9.72,9.735,9.565,9.595,28781.0
2014-09-26,9.58,9.69,9.545,9.675,14198.0
2014-09-29,9.635,9.74,9.59,9.74,14822.0
2014-09-30,9.695,9.765,9.685,9.74,7470.0
2014-10-01,9.73,9.76,9.705,9.72,5249.0
2014-10-02,9.705,9.705,9.575,9.69,13803.0
2014-10-03,9.72,9.745,9.71,9.735,6684.0
2014-10-06,9.755,9.755,9.69,9.695,31044.0
2014-10-07,9.66,9.785,9.66,9.73,59820.0
2014-10-08,9.695,9.695,9.6,9.625,31507.0
2014-10-09,9.62,9.62,9.48,9.5,30930.0
2014-10-10,9.485,9.495,9.385,9.4,34115.0
2014-10-14,9.31,9.4,9.3,9.335,11100.0
2014-10-15,9.24,9.25,9.135,9.225,35249.0
2014-10-16,9.12,9.37,9.11,9.34,14883.0
2014-10-17,9.415,9.415,9.355,9.415,14398.0
2014-10-20,9.425,9.545,9.4,9.545,8806.0
2014-10-21,9.59,9.64,9.55,9.62,10909.0
2014-10-22,9.65,9.65,9.505,9.53,10317.0
2014-10-23,9.575,9.66,9.575,9.605,10068.0
2014-10-24,9.62,9.76,9.62,9.76,9761.0
2014-10-27,9.73,9.76,9.69,9.745,10736.0
2014-10-28,9.76,9.83,9.74,9.805,9874.0
2014-10-29,9.85,9.87,9.78,9.795,6195.0
2014-10-30,9.755,9.78,9.68,9.78,4485.0
2014-10-31,9.795,9.795,9.735,9.76,4774.0
2014-11-03,9.78,9.78,9.735,9.765,9501.0
2014-11-04,9.765,9.785,9.575,9.575,8974.0
2014-11-05,9.555,9.635,9.555,9.6,5269.0
2014-11-06,9.615,9.665,9.595,9.655,4830.0
2014-11-07,9.645,9.76,9.645,9.75,17510.0
2014-11-10,9.735,9.785,9.735,9.785,7708.0
2014-11-11,9.785,9.83,9.765,9.83,6402.0
2014-11-12,9.81,9.915,9.81,9.895,49465.0
2014-11-13,9.915,9.92,9.855,9.89,10182.0
2014-11-14,9.85,9.85,9.82,9.82,4389.0
2014-11-17,9.785,9.98,9.785,9.94,10195.0
2014-11-18,9.98,10.05,9.98,10.04,11158.0
2014-11-19,10.065,10.095,10.03,10.095,9002.0
2014-11-20,10.095,10.17,10.095,10.15,7380.0
2014-11-21,10.2,10.205,10.15,10.195,19562.0
2014-11-24,10.185,10.185,10.04,10.055,7558.0
2014-11-25,10.07,10.105,10.06,10.075,20588.0
2014-11-26,10.07,10.15,10.07,10.13,7343.0
2014-11-27,10.115,10.115,10.01,10.06,4697.0
2014-11-28,10.015,10.055,9.955,10.03,16612.0
2014-12-01,9.94,9.945,9.785,9.785,10207.0
2014-12-02,9.845,9.98,9.845,9.96,24472.0
2014-12-03,9.955,10.03,9.955,10.015,7209.0
2014-12-04,9.99,9.99,9.89,9.89,5961.0
2014-12-05,9.895,9.955,9.8,9.875,24256.0
2014-12-08,9.825,9.825,9.645,9.67,6452.0
2014-12-09,9.595,9.695,9.57,9.695,21098.0
2014-12-10,9.67,9.705,9.43,9.49,15298.0
2014-12-11,9.42,9.62,9.42,9.525,11507.0
2014-12-12,9.48,9.525,9.375,9.39,7244.0
2014-12-15,9.395,9.475,9.36,9.405,12313.0
2014-12-16,9.35,9.475,9.35,9.415,27965.0
2014-12-17,9.44,9.595,9.44,9.555,7861.0
2014-12-18,9.67,9.67,9.575,9.665,26148.0
2014-12-19,9.715,9.82,9.68,9.82,11209.0
2014-12-22,9.82,9.84,9.765,9.785,19449.0
2014-12-23,9.81,9.915,9.81,9.895,14922.0
2014-12-24,9.87,9.96,9.845,9.96,3620.0
2014-12-29,9.965,10.005,9.93,9.93,4447.0
2014-12-30,9.915,9.94,9.91,9.935,12804.0
2014-12-31,9.935,9.975,9.895,9.965,10215.0
2015-01-02,9.95,10.065,9.95,10.065,10578.0
2015-01-05,10.03,10.03,9.93,9.93,14558.0
2015-01-06,9.95,9.95,9.775,9.83,11011.0
2015-01-07,9.89,9.93,9.84,9.91,8634.0
2015-01-08,9.95,10.045,9.93,10.045,36559.0
2015-01-09,10.04,10.05,9.98,10.04,6071.0
2015-01-12,10.0,10.0,9.87,9.975,9092.0
2015-01-13,10.0,10.04,9.885,9.92,22807.0
2015-01-14,9.865,9.98,9.8,9.98,25705.0
2015-01-15,9.975,10.09,9.895,10.04,13591.0
2015-01-16,10.025,10.205,10.025,10.19,15906.0
2015-01-19,10.17,10.21,10.145,10.2,18986.0
2015-01-20,10.17,10.185,10.14,10.17,22783.0
2015-01-21,10.145,10.23,10.075,10.185,23951.0
2015-01-22,10.165,10.3,10.145,10.295,34629.0
2015-01-23,10.295,10.415,10.28,10.38,42690.0
2015-01-26,10.325,10.37,10.325,10.365,23487.0
2015-01-27,10.335,10.435,10.33,10.435,50041.0
2015-01-28,10.415,10.445,10.36,10.37,7524.0
2015-01-29,10.37,10.38,10.29,10.315,40709.0
2015-01-30,10.295,10.42,10.285,10.315,11643.0
2015-02-02,10.375,10.485,10.36,10.465,66289.0
2015-02-03,10.485,10.6,10.485,10.49,17786.0
2015-02-04,10.45,10.505,10.445,10.445,11307.0
2015-02-05,10.46,10.56,10.45,10.465,11158.0
2015-02-06,10.485,10.485,10.22,10.25,46195.0
2015-02-09,10.24,10.285,10.235,10.27,4038.0
2015-02-10,10.245,10.33,10.19,10.27,24828.0
2015-02-11,10.26,10.355,10.25,10.305,8589.0
2015-02-12,10.335,10.375,10.31,10.36,14901.0
2015-02-13,10.37,10.395,10.27,10.28,6623.0
2015-02-17,10.285,10.315,10.26,10.27,32896.0
2015-02-18,10.265,10.33,10.24,10.325,29395.0
2015-02-19,10.315,10.395,10.29,10.31,9282.0
2015-02-20,10.315,10.375,10.285,10.375,18905.0
2015-02-23,10.375,10.4,10.315,10.4,7581.0
2015-02-24,10.37,10.43,10.37,10.405,23614.0
2015-02-25,10.39,10.41,10.32,10.35,10991.0
2015-02-26,10.35,10.36,10.27,10.345,28271.0
2015-02-27,10.34,10.395,10.335,10.39,27472.0
2015-03-02,10.37,10.455,10.32,10.455,18858.0
2015-03-03,10.455,10.47,10.415,10.435,7194.0
2015-03-04,10.405,10.425,10.37,10.415,19083.0
2015-03-05,10.45,10.495,10.395,10.415,8478.0
2015-03-06,10.345,10.38,10.23,10.26,28286.0
2015-03-09,10.18,10.185,10.02,10.085,13904.0
2015-03-10,10.005,10.13,9.99,10.08,31277.0
2015-03-11,10.105,10.14,10.05,10.13,16708.0
2015-03-12,10.115,10.225,10.115,10.225,5619.0
2015-03-13,10.185,10.21,10.125,10.21,11840.0
2015-03-16,10.275,10.395,10.275,10.3,9343.0
2015-03-17,10.34,10.395,10.335,10.39,6513.0
2015-03-18,10.345,10.435,10.32,10.405,49350.0
2015-03-19,10.38,10.44,10.32,10.325,9815.0
2015-03-20,10.34,10.345,10.305,10.305,6449.0
2015-03-23,10.395,10.41,10.36,10.37,6663.0
2015-03-24,10.37,10.45,10.37,10.45,7239.0
2015-03-25,10.445,10.445,10.285,10.315,8979.0
2015-03-26,10.265,10.29,10.18,10.285,13272.0
2015-03-27,10.245,10.285,10.205,10.25,8671.0
2015-03-30,10.27,10.325,10.26,10.265,13957.0
2015-03-31,10.245,10.265,10.205,10.265,9519.0
2015-04-01,10.245,10.245,10.175,10.185,9755.0
2015-04-02,10.205,10.29,10.205,10.265,12600.0
2015-04-06,10.285,10.42,10.265,10.37,16342.0
2015-04-07,10.38,10.42,10.35,10.35,4431.0
2015-04-08,10.375,10.395,10.35,10.38,8627.0
2015-04-09,10.375,10.4,10.37,10.375,8261.0
2015-04-10,10.39,10.425,10.375,10.425,11804.0
2015-04-13,10.415,10.44,10.39,10.4,6486.0
2015-04-14,10.405,10.435,10.395,10.425,21761.0
2015-04-15,10.425,10.55,10.425,10.48,15631.0
2015-04-16,10.49,10.5,10.435,10.46,10186.0
2015-04-17,10.44,10.47,10.435,10.47,15769.0
2015-04-20,10.48,10.55,10.48,10.5,12162.0
2015-04-21,10.53,10.53,10.48,10.485,7910.0
2015-04-22,10.505,10.51,10.465,10.48,8185.0
2015-04-23,10.46,10.51,10.46,10.485,7313.0
2015-04-24,10.545,10.61,10.545,10.6,15251.0
2015-04-27,10.59,10.63,10.54,10.565,26180.0
2015-04-28,10.545,10.6,10.525,10.6,7596.0
2015-04-29,10.57,10.57,10.455,10.46,4850.0
2015-04-30,10.47,10.47,10.365,10.425,13127.0
2015-05-01,10.37,10.395,10.305,10.305,8593.0
2015-05-04,10.325,10.385,10.325,10.35,25133.0
2015-05-05,10.365,10.365,10.305,10.36,9750.0
2015-05-06,10.325,10.325,10.19,10.195,31043.0
2015-05-07,10.23,10.325,10.195,10.305,14058.0
2015-05-08,10.325,10.36,10.28,10.28,28851.0
2015-05-11,10.285,10.375,10.28,10.305,23453.0
2015-05-12,10.245,10.275,10.18,10.22,11828.0
2015-05-13,10.22,10.235,10.175,10.22,16899.0
2015-05-14,10.21,10.21,10.145,10.165,27322.0
2015-05-15,10.175,10.32,10.17,10.305,11795.0
2015-05-19,10.285,10.305,10.18,10.195,12100.0
2015-05-20,10.19,10.2,10.15,10.19,48786.0
2015-05-21,10.18,10.195,10.13,10.145,12253.0
2015-05-22,10.13,10.165,10.125,10.145,13529.0
2015-05-25,10.115,10.195,10.115,10.165,15725.0
2015-05-26,10.12,10.12,10.01,10.04,14785.0
2015-05-27,10.07,10.1,10.03,10.07,4011.0
2015-05-28,10.055,10.165,10.035,10.165,12806.0
2015-05-29,10.12,10.2,10.105,10.2,22522.0
2015-06-01,10.22,10.24,10.165,10.225,14557.0
2015-06-02,10.19,10.25,10.19,10.19,10310.0
2015-06-03,10.165,10.185,10.125,10.14,13030.0
2015-06-04,10.105,10.12,9.92,9.925,27772.0
2015-06-05,9.945,9.945,9.825,9.825,16600.0
2015-06-08,9.82,9.845,9.665,9.675,67903.0
2015-06-09,9.67,9.735,9.63,9.735,13565.0
2015-06-10,9.72,9.815,9.72,9.795,47775.0
2015-06-11,9.835,9.84,9.775,9.78,21789.0
2015-06-12,9.77,9.77,9.71,9.715,26455.0
2015-06-15,9.7,9.72,9.69,9.7,10715.0
2015-06-16,9.695,9.715,9.685,9.685,14356.0
2015-06-17,9.665,9.715,9.65,9.665,13433.0
2015-06-18,9.665,9.77,9.65,9.77,11608.0
2015-06-19,9.755,9.78,9.7,9.78,19507.0
2015-06-22,9.77,9.88,9.77,9.88,20604.0
2015-06-23,9.865,9.955,9.865,9.955,29153.0
2015-06-24,9.93,9.975,9.93,9.965,12652.0
2015-06-25,9.96,9.98,9.94,9.955,6724.0
2015-06-26,9.935,9.94,9.765,9.77,9988.0
2015-06-29,9.74,9.76,9.545,9.575,25996.0
2015-06-30,9.56,9.61,9.545,9.61,55686.0
2015-07-02,9.57,9.64,9.555,9.64,22206.0
2015-07-03,9.61,9.66,9.61,9.655,5277.0
2015-07-06,9.6,9.65,9.575,9.615,14056.0
2015-07-07,9.63,9.8,9.55,9.79,26265.0
2015-07-08,9.725,9.78,9.57,9.57,22807.0
2015-07-09,9.6,9.6,9.38,9.38,26115.0
2015-07-10,9.405,9.545,9.405,9.535,40605.0
2015-07-13,9.595,9.665,9.58,9.665,42541.0
2015-07-14,9.62,9.675,9.61,9.665,10109.0
2015-07-15,9.65,9.77,9.65,9.77,15808.0
2015-07-16,9.78,9.915,9.78,9.915,14074.0
2015-07-17,9.915,9.995,9.885,9.97,26667.0
2015-07-20,9.97,9.97,9.81,9.81,22217.0
2015-07-21,9.81,9.82,9.76,9.765,14604.0
2015-07-22,9.705,9.78,9.705,9.78,18193.0
2015-07-23,9.685,9.685,9.545,9.61,21246.0
2015-07-24,9.64,9.655,9.58,9.59,8985.0
2015-07-27,9.57,9.61,9.455,9.465,10181.0
2015-07-28,9.45,9.475,9.28,9.465,42940.0
2015-07-29,9.465,9.59,9.465,9.59,6617.0
2015-07-30,9.51,9.51,9.415,9.435,8470.0
2015-07-31,9.475,9.695,9.475,9.685,11837.0
2015-08-04,9.55,9.865,9.54,9.655,10058.0
2015-08-05,9.66,9.685,9.56,9.56,13279.0
2015-08-06,9.58,9.58,9.435,9.5,8156.0
2015-08-07,9.495,9.535,9.395,9.395,9717.0
2015-08-10,9.395,9.51,9.395,9.51,8027.0
2015-08-11,9.49,9.52,9.47,9.52,5727.0
2015-08-12,9.53,9.62,9.51,9.615,11671.0
2015-08-13,9.595,9.61,9.5,9.52,5332.0
2015-08-14,9.575,9.72,9.575,9.685,6489.0
2015-08-17,9.72,9.785,9.685,9.785,18902.0
2015-08-18,9.72,9.77,9.675,9.675,7234.0
2015-08-19,9.685,9.685,9.625,9.665,8181.0
2015-08-20,9.645,9.645,9.47,9.47,15005.0
2015-08-21,9.415,9.5,9.32,9.32,35389.0
2015-08-24,9.0,9.24,8.82,8.91,37231.0
2015-08-25,9.165,9.225,9.1,9.115,23729.0
2015-08-26,9.27,9.43,9.115,9.43,7446.0
2015-08-27,9.45,9.815,9.45,9.815,14731.0
2015-08-28,9.815,9.965,9.76,9.925,11770.0
2015-08-31,9.865,9.89,9.715,9.74,11280.0
2015-09-01,9.61,9.615,9.45,9.455,11954.0
2015-09-02,9.52,9.58,9.29,9.305,17128.0
2015-09-03,9.33,9.45,9.33,9.405,6330.0
2015-09-04,9.425,9.425,9.31,9.31,5648.0
2015-09-08,9.35,9.415,9.27,9.335,14077.0
2015-09-09,9.37,9.395,9.27,9.27,28048.0
2015-09-10,9.245,9.31,9.245,9.265,8407.0
2015-09-11,9.265,9.31,9.265,9.27,46281.0
2015-09-14,9.265,9.3,9.225,9.26,9503.0
2015-09-15,9.225,9.45,9.2,9.45,355384.0
2015-09-16,9.485,9.64,9.45,9.62,52654.0
2015-09-17,9.6,9.78,9.51,9.78,13146.0
2015-09-18,9.67,9.745,9.56,9.575,84635.0
2015-09-21,9.61,9.705,9.61,9.7,7100.0
2015-09-22,9.655,9.655,9.58,9.615,17675.0
2015-09-23,9.58,9.66,9.58,9.58,6238.0
2015-09-24,9.545,9.545,9.415,9.455,9559.0
2015-09-25,9.51,9.62,9.51,9.61,6735.0
2015-09-28,9.555,9.58,9.415,9.43,20416.0
2015-09-29,9.435,9.49,9.425,9.43,43434.0
2015-09-30,9.475,9.735,9.475,9.72,64843.0
2015-10-01,9.77,9.78,9.64,9.71,10596.0
2015-10-02,9.63,9.735,9.63,9.735,13272.0
2015-10-05,9.835,9.995,9.835,9.995,20886.0
2015-10-06,9.955,9.955,9.795,9.8,8121.0
2015-10-07,9.84,10.0,9.84,9.98,15514.0
2015-10-08,9.975,10.015,9.935,9.98,200856.0
2015-10-09,10.0,10.14,10.0,10.085,16641.0
2015-10-13,10.085,10.14,10.055,10.065,41873.0
2015-10-14,10.06,10.12,9.94,9.94,13092.0
2015-10-15,10.015,10.015,9.975,9.985,12945.0
2015-10-16,10.015,10.04,9.98,9.98,9595.0
2015-10-19,9.955,10.035,9.955,10.035,5071.0
2015-10-20,10.035,10.185,10.035,10.135,23950.0
2015-10-21,10.155,10.155,10.105,10.12,12673.0
2015-10-22,10.185,10.32,10.185,10.32,10998.0
2015-10-23,10.38,10.38,10.205,10.205,8248.0
2015-10-26,10.225,10.225,10.06,10.075,17001.0
2015-10-27,10.035,10.035,9.845,9.865,15774.0
2015-10-28,9.88,9.935,9.845,9.92,19939.0
2015-10-29,9.905,9.955,9.84,9.955,11274.0
2015-10-30,9.945,9.945,9.755,9.755,11390.0
2015-11-02,9.8,9.84,9.715,9.745,12911.0
2015-11-03,9.74,9.82,9.74,9.815,45385.0
2015-11-04,9.825,9.88,9.82,9.875,83404.0
2015-11-05,9.875,9.9,9.835,9.835,13556.0
2015-11-06,9.815,9.815,9.685,9.785,7239.0
2015-11-09,9.815,9.9,9.815,9.82,6666.0
2015-11-10,9.86,9.925,9.86,9.925,24786.0
2015-11-11,9.925,9.925,9.84,9.86,8971.0
2015-11-12,9.815,9.815,9.58,9.595,40549.0
2015-11-13,9.575,9.645,9.56,9.635,30136.0
2015-11-16,9.645,9.82,9.635,9.82,5365.0
2015-11-17,9.845,9.875,9.68,9.74,2802.0
2015-11-18,9.735,9.8,9.735,9.795,2807.0
2015-11-19,9.8,9.8,9.705,9.705,14971.0
2015-11-20,9.755,9.765,9.735,9.74,5298.0
2015-11-23,9.755,9.835,9.725,9.725,41005.0
2015-11-24,9.695,9.7,9.495,9.495,13754.0
2015-11-25,9.48,9.5,9.44,9.48,27733.0
2015-11-26,9.455,9.54,9.455,9.525,10200.0
2015-11-27,9.58,9.635,9.565,9.63,8867.0
2015-11-30,9.64,9.64,9.595,9.61,14569.0
2015-12-01,9.61,9.73,9.61,9.7,19701.0
2015-12-02,9.695,9.695,9.61,9.61,5065.0
2015-12-03,9.64,9.64,9.515,9.565,10457.0
2015-12-04,9.545,9.575,9.44,9.5,19474.0
2015-12-07,9.44,9.455,9.315,9.32,22125.0
2015-12-08,9.245,9.295,9.065,9.105,15268.0
2015-12-09,9.12,9.195,9.09,9.125,134606.0
2015-12-10,9.14,9.2,9.14,9.145,22870.0
2015-12-11,9.105,9.145,9.05,9.1,20352.0
2015-12-14,9.065,9.105,8.96,8.965,40094.0
2015-12-15,8.99,9.175,8.99,9.175,27117.0
2015-12-16,9.145,9.5,9.145,9.5,5405.0
2015-12-17,9.595,9.65,9.535,9.585,65848.0
2015-12-18,9.535,9.75,9.535,9.75,31630.0
2015-12-21,9.75,9.81,9.66,9.675,17426.0
2015-12-22,9.675,9.675,9.6,9.67,36397.0
2015-12-23,9.7,9.84,9.7,9.835,51991.0
2015-12-24,9.85,9.955,9.82,9.94,8307.0
2015-12-29,10.03,10.03,9.93,9.95,34066.0
2015-12-30,9.95,9.965,9.93,9.95,29249.0
2015-12-31,9.875,9.875,9.8,9.81,4590.0
2016-01-04,9.735,9.82,9.615,9.74,14128.0
2016-01-05,9.77,9.78,9.705,9.735,2954.0
2016-01-06,9.705,9.78,9.685,9.775,3498.0
2016-01-07,9.54,9.6,9.35,9.35,15067.0
2016-01-08,9.405,9.6,9.38,9.56,17975.0
2016-01-11,9.585,9.6,9.505,9.56,5381.0
2016-01-12,9.615,9.645,9.465,9.595,17348.0
2016-01-13,9.605,9.655,9.39,9.39,5892.0
2016-01-14,9.39,9.47,9.27,9.46,18440.0
2016-01-15,9.23,9.305,9.07,9.17,16700.0
2016-01-18,9.095,9.105,8.935,8.935,28023.0
2016-01-19,9.02,9.115,9.02,9.115,13006.0
2016-01-20,9.035,9.235,8.93,9.205,13236.0
2016-01-21,9.195,9.37,9.195,9.37,8544.0
2016-01-22,9.48,9.72,9.47,9.685,39499.0
2016-01-25,9.73,9.74,9.485,9.485,38100.0
2016-01-26,9.54,9.69,9.54,9.655,19805.0
2016-01-27,9.68,9.79,9.625,9.77,14380.0
2016-01-28,9.85,10.05,9.85,10.05,13771.0
2016-01-29,10.085,10.26,10.085,10.21,38189.0
2016-02-01,10.21,10.22,10.08,10.155,36914.0
2016-02-02,10.065,10.175,9.95,10.175,37164.0
2016-02-03,10.22,10.34,10.185,10.295,20157.0
2016-02-04,10.32,10.415,10.32,10.405,41226.0
2016-02-05,10.385,10.455,10.365,10.455,10216.0
2016-02-08,10.385,10.385,10.3,10.385,207068.0
2016-02-09,10.27,10.27,9.915,9.97,48927.0
2016-02-10,9.96,9.96,9.76,9.79,35115.0
2016-02-11,9.68,9.68,9.485,9.56,41086.0
2016-02-12,9.615,9.695,9.515,9.615,15352.0
2016-02-16,9.695,9.73,9.58,9.72,83346.0
2016-02-17,9.79,10.065,9.79,10.01,134839.0
2016-02-18,10.04,10.105,9.985,10.075,21559.0
2016-02-19,9.99,10.06,9.885,9.905,73759.0
2016-02-22,10.0,10.085,9.99,10.0,45566.0
2016-02-23,9.985,10.0,9.87,9.905,21550.0
2016-02-24,9.87,9.875,9.795,9.87,15112.0
2016-02-25,9.855,9.885,9.755,9.845,32685.0
2016-02-26,9.925,9.93,9.74,9.74,27212.0
2016-02-29,9.74,9.8,9.74,9.78,8747.0
2016-03-01,9.815,10.005,9.815,9.98,26232.0
2016-03-02,10.005,10.13,9.97,10.13,14526.0
2016-03-03,10.13,10.175,10.095,10.135,22051.0
2016-03-04,10.135,10.19,10.12,10.14,30071.0
2016-03-07,10.13,10.285,10.105,10.235,25131.0
2016-03-08,10.25,10.35,10.19,10.325,12439.0
2016-03-09,10.345,10.405,10.34,10.35,24029.0
2016-03-10,10.36,10.36,10.215,10.265,46026.0
2016-03-11,10.33,10.33,10.27,10.27,14503.0
2016-03-14,10.255,10.29,10.16,10.235,25505.0
2016-03-15,10.215,10.285,10.2,10.245,12249.0
2016-03-16,10.245,10.27,10.22,10.265,12364.0
2016-03-17,10.265,10.365,10.245,10.295,30737.0
2016-03-18,10.36,10.36,10.17,10.215,19104.0
2016-03-21,10.21,10.34,10.19,10.325,260922.0
2016-03-22,10.295,10.425,10.275,10.385,57546.0
2016-03-23,10.38,10.405,10.33,10.36,22141.0
2016-03-24,10.31,10.31,10.215,10.285,21346.0
2016-03-28,10.3,10.32,10.245,10.315,8142.0
2016-03-29,10.32,10.435,10.3,10.415,14056.0
2016-03-30,10.47,10.54,10.45,10.485,31033.0
2016-03-31,10.525,10.6,10.495,10.525,16550.0
2016-04-01,10.495,10.57,10.435,10.56,26622.0
2016-04-04,10.585,10.585,10.51,10.55,22765.0
2016-04-05,10.51,10.525,10.445,10.51,36524.0
2016-04-06,10.475,10.475,10.4,10.415,30713.0
2016-04-07,10.4,10.435,10.395,10.41,69641.0
2016-04-08,10.45,10.475,10.41,10.415,19181.0
2016-04-11,10.445,10.445,10.395,10.41,17262.0
2016-04-12,10.415,10.435,10.37,10.375,41767.0
2016-04-13,10.4,10.455,10.375,10.445,18644.0
2016-04-14,10.465,10.465,10.425,10.455,14391.0
2016-04-15,10.455,10.455,10.41,10.435,10885.0
2016-04-18,10.41,10.53,10.41,10.52,22144.0
2016-04-19,10.54,10.635,10.54,10.595,28435.0
2016-04-20,10.615,10.62,10.53,10.54,16699.0
2016-04-21,10.545,10.56,10.505,10.53,11040.0
2016-04-22,10.52,10.56,10.49,10.49,82110.0
2016-04-25,10.485,10.505,10.415,10.49,46244.0
2016-04-26,10.495,10.57,10.46,10.48,42795.0
2016-04-27,10.495,10.685,10.475,10.685,20122.0
2016-04-28,10.68,10.76,10.665,10.74,30272.0
2016-04-29,10.755,10.755,10.65,10.68,10532.0
2016-05-02,10.69,10.83,10.67,10.82,26689.0
2016-05-03,10.795,10.795,10.67,10.765,88068.0
2016-05-04,10.76,10.775,10.71,10.76,20135.0
2016-05-05,10.78,10.855,10.78,10.84,16660.0
2016-05-06,10.83,10.87,10.81,10.87,8306.0
2016-05-09,10.87,10.87,10.83,10.83,27892.0
2016-05-10,10.87,10.96,10.84,10.95,111756.0
2016-05-11,10.97,11.08,10.94,11.02,32977.0
2016-05-12,11.055,11.19,11.015,11.015,14998.0
2016-05-13,11.02,11.04,10.985,11.0,24650.0
2016-05-16,11.025,11.065,10.985,11.005,10156.0
2016-05-17,11.0,11.02,10.915,10.925,30509.0
2016-05-18,10.89,10.895,10.82,10.83,16858.0
2016-05-19,10.835,10.855,10.76,10.84,21052.0
2016-05-20,10.885,10.96,10.885,10.93,10434.0
2016-05-24,10.93,10.99,10.905,10.945,18003.0
2016-05-25,10.98,10.985,10.89,10.89,20335.0
2016-05-26,10.97,10.98,10.955,10.97,86690.0
2016-05-27,10.995,11.01,10.99,11.01,19193.0
2016-05-30,11.025,11.08,10.995,11.015,10695.0
2016-05-31,11.03,11.05,11.01,11.045,17685.0
2016-06-01,10.995,11.08,10.99,11.065,11982.0
2016-06-02,11.06,11.14,11.06,11.135,53822.0
2016-06-03,11.12,11.24,11.12,11.215,13253.0
2016-06-06,11.265,11.32,11.235,11.25,19487.0
2016-06-07,11.295,11.32,11.23,11.255,16273.0
2016-06-08,11.295,11.345,11.295,11.33,29619.0
2016-06-09,11.32,11.325,11.29,11.29,11011.0
2016-06-10,11.27,11.305,11.235,11.305,11609.0
2016-06-13,11.265,11.265,11.215,11.255,11003.0
2016-06-14,11.255,11.275,11.22,11.24,25541.0
2016-06-15,11.265,11.32,11.235,11.265,30830.0
2016-06-16,11.215,11.235,11.125,11.235,26071.0
2016-06-17,11.255,11.275,11.015,11.015,30537.0
2016-06-20,11.105,11.195,11.105,11.195,19602.0
2016-06-21,11.135,11.195,11.08,11.19,6526.0
2016-06-22,11.18,11.2,11.155,11.16,56500.0
2016-06-23,11.18,11.19,11.1,11.125,11950.0
2016-06-24,10.88,11.165,10.83,11.145,20869.0
2016-06-27,11.125,11.145,11.06,11.095,21644.0
2016-06-28,11.2,11.21,11.17,11.17,21047.0
2016-06-29,11.23,11.37,11.23,11.34,18753.0
2016-06-30,11.34,11.475,11.31,11.425,32611.0
2016-07-04,11.48,11.575,11.48,11.53,94290.0
2016-07-05,11.55,11.67,11.505,11.66,34202.0
2016-07-06,11.615,11.77,11.595,11.74,104971.0
2016-07-07,11.755,11.775,11.61,11.64,33519.0
2016-07-08,11.68,11.68,11.605,11.61,14475.0
2016-07-11,11.625,11.695,11.595,11.645,11955.0
2016-07-12,11.695,11.76,11.695,11.725,35567.0
2016-07-13,11.725,11.775,11.665,11.695,33934.0
2016-07-14,11.695,11.72,11.67,11.67,23024.0
2016-07-15,11.66,11.665,11.61,11.645,17263.0
2016-07-18,11.64,11.68,11.625,11.68,22919.0
2016-07-19,11.66,11.75,11.66,11.74,15743.0
2016-07-20,11.74,11.78,11.725,11.75,13230.0
2016-07-21,11.74,11.755,11.705,11.755,25727.0
2016-07-22,11.77,11.845,11.77,11.83,15649.0
2016-07-25,11.83,11.87,11.825,11.87,16923.0
2016-07-26,11.89,11.89,11.82,11.84,24193.0
2016-07-27,11.855,11.88,11.745,11.745,7692.0
2016-07-28,11.75,11.855,11.745,11.84,16540.0
2016-07-29,11.835,11.9,11.825,11.895,25851.0
2016-08-02,11.89,11.89,11.785,11.82,20592.0
2016-08-03,11.815,11.86,11.8,11.855,16271.0
2016-08-04,11.825,11.915,11.825,11.91,14395.0
2016-08-05,11.93,11.95,11.87,11.91,20390.0
2016-08-08,11.91,11.945,11.86,11.925,34693.0
2016-08-09,11.89,11.915,11.805,11.815,26413.0
2016-08-10,11.815,11.815,11.73,11.745,14332.0
2016-08-11,11.725,11.76,11.655,11.705,28202.0
2016-08-12,11.71,11.735,11.675,11.68,27705.0
2016-08-15,11.71,11.73,11.635,11.655,16770.0
2016-08-16,11.67,11.67,11.585,11.615,14938.0
2016-08-17,11.6,11.69,11.58,11.69,13348.0
2016-08-18,11.68,11.73,11.66,11.73,14324.0
2016-08-19,11.725,11.73,11.66,11.69,9788.0
2016-08-22,11.67,11.76,11.67,11.75,15421.0
2016-08-23,11.78,11.78,11.705,11.705,12707.0
2016-08-24,11.71,11.73,11.635,11.645,22611.0
2016-08-25,11.635,11.73,11.635,11.73,14558.0
2016-08-26,11.755,11.77,11.59,11.61,7389.0
2016-08-29,11.65,11.69,11.615,11.615,31484.0
2016-08-30,11.63,11.635,11.535,11.535,23692.0
2016-08-31,11.535,11.535,11.38,11.47,38471.0
2016-09-01,11.485,11.51,11.41,11.505,14719.0
2016-09-02,11.545,11.65,11.545,11.61,15799.0
2016-09-06,11.65,11.685,11.615,11.65,237789.0
2016-09-07,11.67,11.69,11.66,11.685,11927.0
2016-09-08,11.685,11.74,11.685,11.72,15813.0
2016-09-09,11.7,11.7,11.455,11.5,20982.0
2016-09-12,11.455,11.52,11.415,11.5,24121.0
2016-09-13,11.435,11.435,11.3,11.325,50784.0
2016-09-14,11.32,11.41,11.32,11.38,18213.0
2016-09-15,11.39,11.49,11.39,11.45,25114.0
2016-09-16,11.485,11.485,11.43,11.465,12614.0
2016-09-19,11.52,11.57,11.5,11.555,20687.0
2016-09-20,11.63,11.65,11.61,11.61,9444.0
2016-09-21,11.635,11.685,11.61,11.665,79360.0
2016-09-22,11.725,11.815,11.715,11.795,39112.0
2016-09-23,11.79,11.805,11.76,11.76,18478.0
2016-09-26,11.755,11.77,11.715,11.72,16105.0
2016-09-27,11.695,11.71,11.62,11.655,12252.0
2016-09-28,11.675,11.68,11.59,11.66,26460.0
2016-09-29,11.64,11.69,11.61,11.66,11934.0
2016-09-30,11.69,11.7,11.635,11.655,22265.0
2016-10-03,11.645,11.645,11.535,11.57,28998.0
2016-10-04,11.57,11.57,11.395,11.465,22711.0
2016-10-05,11.485,11.495,11.36,11.385,21757.0
2016-10-06,11.375,11.425,11.355,11.39,22636.0
2016-10-07,11.375,11.375,11.305,11.33,9308.0
2016-10-11,11.335,11.335,11.245,11.26,48036.0
2016-10-12,11.25,11.405,11.25,11.39,9616.0
2016-10-13,11.36,11.455,11.36,11.41,11664.0
2016-10-14,11.455,11.53,11.43,11.53,17599.0
2016-10-17,11.53,11.555,11.52,11.53,7588.0
2016-10-18,11.565,11.64,11.565,11.59,17263.0
2016-10-19,11.64,11.73,11.62,11.7,24634.0
2016-10-20,11.695,11.78,11.68,11.7,16978.0
2016-10-21,11.69,11.795,11.69,11.745,27137.0
2016-10-24,11.785,11.785,11.745,11.75,6903.0
2016-10-25,11.77,11.77,11.69,11.695,13526.0
2016-10-26,11.685,11.825,11.685,11.76,14472.0
2016-10-27,11.77,11.77,11.735,11.74,6720.0
2016-10-28,11.76,11.805,11.75,11.76,7956.0
2016-10-31,11.79,11.825,11.76,11.825,14817.0
2016-11-01,11.775,11.79,11.63,11.65,15512.0
2016-11-02,11.645,11.645,11.53,11.54,14548.0
2016-11-03,11.52,11.54,11.42,11.435,9067.0
2016-11-04,11.435,11.52,11.415,11.46,11511.0
2016-11-07,11.54,11.59,11.54,11.56,27831.0
2016-11-08,11.545,11.555,11.495,11.495,12946.0
2016-11-09,11.365,11.42,11.3,11.3,12603.0
2016-11-10,11.29,11.29,10.925,10.955,39357.0
2016-11-11,10.945,10.955,10.745,10.81,67040.0
2016-11-14,10.83,10.845,10.53,10.675,73277.0
2016-11-15,10.725,10.85,10.72,10.845,50878.0
2016-11-16,10.845,10.915,10.83,10.87,32669.0
2016-11-17,10.905,11.025,10.905,11.01,30726.0
2016-11-18,11.01,11.05,11.01,11.025,33031.0
2016-11-21,11.045,11.065,11.025,11.025,33474.0
2016-11-22,11.075,11.14,11.045,11.1,66865.0
2016-11-23,11.1,11.175,11.075,11.165,17647.0
2016-11-24,11.22,11.265,11.22,11.26,10533.0
2016-11-25,11.385,11.475,11.385,11.445,24977.0
2016-11-28,11.445,11.51,11.375,11.475,17145.0
2016-11-29,11.41,11.46,11.375,11.46,9458.0
2016-11-30,11.44,11.445,11.37,11.42,105503.0
2016-12-01,11.475,11.475,11.375,11.41,28220.0
2016-12-02,11.48,11.48,11.39,11.39,4993.0
2016-12-05,11.42,11.48,11.395,11.43,19165.0
2016-12-06,11.455,11.46,11.37,11.39,25329.0
2016-12-07,11.385,11.425,11.385,11.405,10758.0
2016-12-08,11.41,11.475,11.395,11.455,11348.0
2016-12-09,11.5,11.59,11.5,11.53,32240.0
2016-12-12,11.535,11.545,11.495,11.52,11088.0
2016-12-13,11.555,11.635,11.555,11.585,8289.0
2016-12-14,11.615,11.615,11.495,11.515,6931.0
2016-12-15,11.485,11.545,11.46,11.5,22365.0
2016-12-16,11.5,11.675,11.5,11.675,20626.0
2016-12-19,11.67,11.705,11.635,11.705,6911.0
2016-12-20,11.705,11.705,11.585,11.615,48106.0
2016-12-21,11.675,11.685,11.62,11.655,5951.0
2016-12-22,11.64,11.69,11.64,11.685,21531.0
2016-12-23,11.685,11.71,11.685,11.69,4113.0
2016-12-28,11.72,11.8,11.72,11.8,10174.0
2016-12-29,11.8,11.895,11.8,11.895,10607.0
2016-12-30,11.915,11.915,11.835,11.835,7000.0
2017-01-03,11.865,11.865,11.74,11.74,28476.0
2017-01-04,11.79,11.85,11.78,11.85,20565.0
2017-01-05,11.88,11.88,11.845,11.86,11134.0
2017-01-06,11.88,11.88,11.815,11.85,16809.0
2017-01-09,11.87,11.87,11.775,11.8,19926.0
2017-01-10,11.845,11.865,11.81,11.825,28746.0
2017-01-11,11.86,11.87,11.83,11.87,53159.0
2017-01-12,11.87,11.955,11.86,11.94,24817.0
2017-01-13,11.955,11.97,11.93,11.94,3998.0
2017-01-16,11.965,12.005,11.935,12.005,10325.0
2017-01-17,11.985,12.09,11.985,12.085,19746.0
2017-01-18,12.09,12.12,12.04,12.05,10082.0
2017-01-19,12.05,12.09,12.02,12.05,26615.0
2017-01-20,12.06,12.11,12.025,12.025,7874.0
2017-01-23,12.05,12.05,11.97,11.99,10596.0
2017-01-24,11.985,12.095,11.985,12.075,8358.0
2017-01-25,12.11,12.16,12.11,12.12,24089.0
2017-01-26,12.13,12.135,12.07,12.07,7573.0
2017-01-27,12.085,12.105,12.035,12.035,11154.0
2017-01-30,12.05,12.05,11.895,11.915,17606.0
2017-01-31,11.94,12.06,11.94,12.06,7391.0
2017-02-01,12.12,12.12,11.995,12.025,55043.0
2017-02-02,12.045,12.085,12.045,12.07,15820.0
2017-02-03,12.095,12.215,12.095,12.14,25774.0
2017-02-06,12.18,12.185,12.13,12.155,18501.0
2017-02-07,12.165,12.19,12.155,12.185,12960.0
2017-02-08,12.19,12.29,12.185,12.27,18709.0
2017-02-09,12.24,12.285,12.22,12.225,13153.0
2017-02-10,12.225,12.26,12.205,12.255,50122.0
2017-02-13,12.255,12.255,12.18,12.22,7539.0
2017-02-14,12.22,12.22,12.135,12.17,25599.0
2017-02-15,12.19,12.205,12.155,12.17,40512.0
2017-02-16,12.205,12.22,12.165,12.2,10600.0
2017-02-17,12.205,12.205,12.165,12.165,11256.0
2017-02-21,12.22,12.29,12.22,12.25,50135.0
2017-02-22,12.235,12.27,12.205,12.25,30989.0
2017-02-23,12.275,12.295,12.245,12.265,25767.0
2017-02-24,12.26,12.26,12.165,12.215,29579.0
2017-02-27,12.23,12.23,12.095,12.195,25243.0
2017-02-28,12.155,12.21,12.155,12.21,7348.0
2017-03-01,12.225,12.295,12.215,12.26,10501.0
2017-03-02,12.285,12.33,12.285,12.3,32227.0
2017-03-03,12.315,12.395,12.315,12.32,24331.0
2017-03-06,12.345,12.395,12.3,12.345,12116.0
2017-03-07,12.355,12.44,12.355,12.405,161299.0
2017-03-08,12.38,12.395,12.345,12.37,52323.0
2017-03-09,12.355,12.42,12.32,12.32,10961.0
2017-03-10,12.355,12.42,12.335,12.4,9073.0
2017-03-13,12.42,12.47,12.42,12.435,9831.0
2017-03-14,12.43,12.43,12.365,12.4,35372.0
2017-03-15,12.47,12.52,12.435,12.52,12777.0
2017-03-16,12.515,12.56,12.505,12.52,18313.0
2017-03-17,12.515,12.57,12.515,12.515,33478.0
2017-03-20,12.535,12.54,12.485,12.52,32603.0
2017-03-21,12.525,12.585,12.525,12.555,82730.0
2017-03-22,12.525,12.625,12.525,12.62,20888.0
2017-03-23,12.625,12.73,12.625,12.68,23121.0
2017-03-24,12.68,12.8,12.68,12.76,52716.0
2017-03-27,12.75,12.915,12.75,12.885,57700.0
2017-03-28,12.925,12.945,12.89,12.905,149150.0
2017-03-29,12.905,12.99,12.905,12.945,12160.0
2017-03-30,12.925,12.955,12.89,12.925,6432.0
2017-03-31,12.935,12.935,12.905,12.92,6887.0
2017-04-03,12.9,12.92,12.825,12.855,29001.0
2017-04-04,12.85,12.89,12.84,12.865,9513.0
2017-04-05,12.865,12.865,12.82,12.835,4500.0
2017-04-06,12.835,12.905,12.825,12.905,8805.0
2017-04-07,12.92,12.92,12.875,12.89,12350.0
2017-04-10,12.855,12.955,12.855,12.945,27339.0
2017-04-11,12.975,12.99,12.935,12.955,31447.0
2017-04-12,12.96,12.985,12.96,12.975,5474.0
2017-04-13,12.975,12.975,12.91,12.92,27091.0
2017-04-17,12.91,12.945,12.9,12.92,26861.0
2017-04-18,12.935,12.935,12.885,12.905,9211.0
2017-04-19,12.89,12.9,12.8,12.815,22350.0
2017-04-20,12.755,12.815,12.755,12.785,16409.0
2017-04-21,12.815,12.815,12.755,12.78,9402.0
2017-04-24,12.785,12.805,12.77,12.8,52972.0
2017-04-25,12.855,12.855,12.755,12.78,24903.0
2017-04-26,12.755,12.795,12.725,12.79,9015.0
2017-04-27,12.755,12.795,12.725,12.77,29748.0
2017-04-28,12.79,12.805,12.72,12.795,7905.0
2017-05-01,12.825,12.845,12.755,12.805,50369.0
2017-05-02,12.805,12.93,12.805,12.865,33608.0
2017-05-03,12.865,12.865,12.805,12.855,6100.0
2017-05-04,12.78,12.805,12.74,12.795,23563.0
2017-05-05,12.805,12.925,12.79,12.89,28938.0
2017-05-08,12.9,12.965,12.89,12.965,17746.0
2017-05-09,12.93,12.93,12.88,12.915,15709.0
2017-05-10,12.94,12.945,12.9,12.915,6731.0
2017-05-11,12.925,12.925,12.84,12.925,17591.0
2017-05-12,12.93,12.96,12.9,12.94,10128.0
2017-05-15,12.945,12.945,12.91,12.925,37626.0
2017-05-16,12.94,12.975,12.93,12.945,43180.0
2017-05-17,12.875,12.945,12.875,12.89,62940.0
2017-05-18,12.78,12.83,12.71,12.755,97258.0
2017-05-19,12.755,12.865,12.755,12.86,61775.0
2017-05-23,12.91,12.96,12.9,12.915,43335.0
2017-05-24,12.925,12.995,12.925,12.99,29800.0
2017-05-25,12.99,13.015,12.965,12.995,9632.0
2017-05-26,13.0,13.02,12.985,13.005,12365.0
2017-05-29,13.035,13.035,13.0,13.005,6986.0
2017-05-30,13.02,13.035,12.97,13.0,18237.0
2017-05-31,13.02,13.04,12.98,13.04,13704.0
2017-06-01,13.055,13.115,13.055,13.09,19019.0
2017-06-02,13.105,13.205,13.105,13.175,25249.0
2017-06-05,13.15,13.185,13.12,13.185,40698.0
2017-06-06,13.19,13.235,13.17,13.185,11946.0
2017-06-07,13.175,13.19,13.07,13.115,58435.0
2017-06-08,13.09,13.09,13.04,13.07,28771.0
2017-06-09,13.065,13.1,13.02,13.04,37730.0
2017-06-12,13.055,13.07,12.93,12.955,55554.0
2017-06-13,12.98,12.98,12.88,12.965,11733.0
2017-06-14,12.97,12.97,12.93,12.955,12619.0
2017-06-15,12.93,13.005,12.89,13.0,6986.0
2017-06-16,13.0,13.105,12.98,13.1,5760.0
2017-06-19,13.09,13.19,13.085,13.105,29022.0
2017-06-20,13.115,13.125,13.055,13.1,13974.0
2017-06-21,13.105,13.105,13.075,13.105,16220.0
2017-06-22,13.09,13.155,13.09,13.15,2533.0
2017-06-23,13.105,13.19,13.105,13.165,10545.0
2017-06-26,13.205,13.25,13.175,13.225,21647.0
2017-06-27,13.195,13.195,13.155,13.16,19431.0
2017-06-28,13.145,13.19,13.13,13.155,10185.0
2017-06-29,13.115,13.115,12.995,13.04,16514.0
2017-06-30,13.01,13.04,12.975,13.04,21707.0
2017-07-04,13.065,13.065,12.945,12.965,15190.0
2017-07-05,12.955,12.96,12.88,12.955,15878.0
2017-07-06,12.93,12.93,12.81,12.83,15094.0
2017-07-07,12.815,12.815,12.74,12.81,21491.0
2017-07-10,12.81,12.825,12.765,12.775,35254.0
2017-07-11,12.76,12.76,12.705,12.745,40407.0
2017-07-12,12.775,12.78,12.715,12.74,14830.0
2017-07-13,12.745,12.765,12.715,12.715,9477.0
2017-07-14,12.725,12.805,12.71,12.805,49110.0
2017-07-17,12.805,12.805,12.765,12.775,88943.0
2017-07-18,12.79,12.805,12.745,12.76,42023.0
2017-07-19,12.755,12.86,12.755,12.81,48791.0
2017-07-20,12.805,12.855,12.795,12.84,9482.0
2017-07-21,12.805,12.84,12.79,12.825,36945.0
2017-07-24,12.84,12.84,12.805,12.805,11751.0
2017-07-25,12.81,12.81,12.745,12.765,9100.0
2017-07-26,12.795,12.83,12.795,12.83,4409.0
2017-07-27,12.83,12.845,12.78,12.82,4722.0
2017-07-28,12.815,12.83,12.78,12.83,16642.0
2017-07-31,12.835,12.845,12.735,12.755,10986.0
2017-08-01,12.75,12.77,12.7,12.73,12562.0
2017-08-02,12.73,12.795,12.73,12.795,9764.0
2017-08-03,12.815,12.815,12.78,12.815,5375.0
2017-08-04,12.815,12.82,12.765,12.82,14584.0
2017-08-08,12.85,12.87,12.835,12.855,17461.0
2017-08-09,12.865,12.865,12.82,12.85,12600.0
2017-08-10,12.77,12.8,12.735,12.795,25151.0
2017-08-11,12.745,12.795,12.745,12.795,9254.0
2017-08-14,12.815,12.915,12.815,12.88,45298.0
2017-08-15,12.87,12.98,12.87,12.97,18423.0
2017-08-16,12.985,13.02,12.945,12.945,78138.0
2017-08-17,12.96,13.03,12.935,12.935,15860.0
2017-08-18,12.95,12.95,12.905,12.93,7150.0
2017-08-21,12.92,13.0,12.92,12.945,12034.0
2017-08-22,12.93,12.95,12.93,12.93,8016.0
2017-08-23,12.915,13.02,12.915,12.995,20090.0
2017-08-24,13.0,13.035,13.0,13.015,7942.0
2017-08-25,13.015,13.03,12.995,13.0,12665.0
2017-08-28,13.025,13.025,12.935,12.945,23542.0
2017-08-29,12.94,13.0,12.92,12.955,7881.0
2017-08-30,12.955,13.01,12.955,12.975,6932.0
2017-08-31,12.985,13.02,12.96,13.005,23450.0
2017-09-01,13.0,13.035,12.96,12.97,8108.0
2017-09-05,12.97,12.97,12.895,12.935,11312.0
2017-09-06,12.955,12.97,12.885,12.895,9554.0
2017-09-07,12.91,12.96,12.91,12.94,16288.0
2017-09-08,12.945,12.985,12.92,12.985,20864.0
2017-09-11,12.99,13.05,12.945,12.96,8132.0
2017-09-12,12.935,12.94,12.89,12.895,24846.0
2017-09-13,12.89,12.89,12.78,12.79,27655.0
2017-09-14,12.795,12.825,12.795,12.81,8193.0
2017-09-15,12.795,12.795,12.61,12.615,40079.0
2017-09-18,12.64,12.71,12.64,12.665,15097.0
2017-09-19,12.69,12.71,12.66,12.675,19780.0
2017-09-20,12.675,12.695,12.66,12.675,6013.0
2017-09-21,12.675,12.695,12.655,12.655,10075.0
2017-09-22,12.64,12.64,12.58,12.59,17342.0
2017-09-25,12.61,12.69,12.595,12.61,9706.0
2017-09-26,12.69,12.715,12.665,12.705,10600.0
2017-09-27,12.655,12.68,12.64,12.68,6225.0
2017-09-28,12.695,12.77,12.695,12.72,5097.0
2017-09-29,12.765,12.81,12.76,12.8,7526.0
2017-10-02,12.765,12.795,12.76,12.795,12606.0
2017-10-03,12.785,12.815,12.77,12.785,6533.0
2017-10-04,12.78,12.83,12.78,12.81,7450.0
2017-10-05,12.81,12.89,12.81,12.875,16997.0
2017-10-06,12.845,12.895,12.845,12.895,10422.0
2017-10-10,12.88,12.945,12.88,12.93,8956.0
2017-10-11,12.965,12.99,12.945,12.96,11363.0
2017-10-12,12.99,13.015,12.95,12.995,15304.0
2017-10-13,13.015,13.04,12.99,12.99,14755.0
2017-10-16,13.015,13.045,13.01,13.025,8884.0
2017-10-17,13.04,13.105,13.04,13.08,14866.0
2017-10-18,13.075,13.17,13.075,13.155,15308.0
2017-10-19,13.135,13.185,13.11,13.175,6420.0
2017-10-20,13.19,13.24,13.19,13.22,14563.0
2017-10-23,13.235,13.255,13.2,13.205,43026.0
2017-10-24,13.2,13.2,13.125,13.145,28088.0
2017-10-25,13.135,13.135,13.04,13.11,22797.0
2017-10-26,13.095,13.105,13.07,13.09,8395.0
2017-10-27,13.135,13.135,13.085,13.1,15680.0
2017-10-30,13.1,13.165,13.1,13.145,17941.0
2017-10-31,13.115,13.115,13.065,13.095,25400.0
2017-11-01,13.145,13.145,13.035,13.045,17425.0
2017-11-02,13.0,13.015,12.915,12.94,32299.0
2017-11-03,12.92,12.95,12.92,12.95,35544.0
2017-11-06,12.97,13.015,12.97,12.98,42995.0
2017-11-07,13.015,13.035,13.015,13.02,10000.0
2017-11-08,13.015,13.015,12.935,12.95,20800.0
2017-11-09,12.85,12.86,12.775,12.855,21833.0
2017-11-10,12.76,12.785,12.74,12.775,12609.0
2017-11-13,12.745,12.745,12.69,12.705,29289.0
2017-11-14,12.695,12.695,12.665,12.675,15702.0
2017-11-15,12.66,12.68,12.625,12.63,17507.0
2017-11-16,12.625,12.725,12.625,12.71,18445.0
2017-11-17,12.72,12.745,12.69,12.73,15657.0
2017-11-20,12.73,12.74,12.695,12.72,20578.0
2017-11-21,12.725,12.795,12.725,12.79,19128.0
2017-11-22,12.805,12.855,12.805,12.85,31924.0
2017-11-23,12.87,12.87,12.84,12.87,2723.0
2017-11-24,12.875,12.9,12.86,12.885,12281.0
2017-11-27,12.89,12.905,12.835,12.84,4423.0
2017-11-28,12.84,12.93,12.84,12.91,8445.0
2017-11-29,12.925,12.945,12.83,12.845,15798.0
2017-11-30,12.89,12.94,12.8,12.94,17052.0
2017-12-01,12.92,12.94,12.86,12.895,5788.0
2017-12-04,12.89,12.92,12.845,12.845,20263.0
2017-12-05,12.845,12.845,12.72,12.77,28105.0
2017-12-06,12.735,12.91,12.735,12.86,7200.0
2017-12-07,12.85,12.875,12.825,12.85,17017.0
2017-12-08,12.905,12.93,12.865,12.925,11194.0
2017-12-11,12.92,12.925,12.845,12.845,33398.0
2017-12-12,12.85,12.86,12.825,12.825,50347.0
2017-12-13,12.84,12.89,12.84,12.86,5509.0
2017-12-14,12.86,12.89,12.845,12.86,27585.0
2017-12-15,12.89,12.89,12.825,12.83,27785.0
2017-12-18,12.815,12.93,12.815,12.91,29649.0
2017-12-19,12.94,12.94,12.83,12.84,19246.0
2017-12-20,12.825,12.84,12.8,12.81,15572.0
2017-12-21,12.8,12.8,12.745,12.76,24634.0
2017-12-22,12.77,12.77,12.745,12.745,21666.0
2017-12-27,12.755,12.835,12.74,12.795,7961.0
2017-12-28,12.79,12.85,12.775,12.85,41529.0
2017-12-29,12.85,12.855,12.81,12.85,3391.0
2018-01-02,12.865,12.865,12.795,12.81,31103.0
2018-01-03,12.835,12.835,12.705,12.71,55914.0
2018-01-04,12.74,12.74,12.625,12.625,22233.0
2018-01-05,12.63,12.66,12.625,12.635,17065.0
2018-01-08,12.63,12.65,12.585,12.635,18767.0
2018-01-09,12.645,12.645,12.565,12.565,50712.0
2018-01-10,12.54,12.55,12.44,12.5,42700.0
2018-01-11,12.485,12.505,12.425,12.425,33678.0
2018-01-12,12.44,12.44,12.355,12.37,41819.0
2018-01-15,12.38,12.44,12.38,12.425,11259.0
2018-01-16,12.46,12.485,12.44,12.455,32430.0
2018-01-17,12.45,12.53,12.45,12.49,21305.0
2018-01-18,12.5,12.515,12.455,12.49,22715.0
2018-01-19,12.505,12.52,12.485,12.52,22842.0
2018-01-22,12.515,12.54,12.505,12.515,21189.0
2018-01-23,12.5,12.5,12.44,12.485,30821.0
2018-01-24,12.515,12.515,12.41,12.455,24930.0
2018-01-25,12.455,12.47,12.425,12.455,63381.0
2018-01-26,12.455,12.46,12.425,12.45,67354.0
2018-01-29,12.415,12.43,12.305,12.365,31391.0
2018-01-30,12.335,12.335,12.225,12.24,49292.0
2018-01-31,12.27,12.335,12.24,12.335,20263.0
2018-02-01,12.305,12.305,12.1,12.16,43428.0
2018-02-02,12.13,12.13,11.955,12.015,25096.0
2018-02-05,11.925,12.03,11.83,11.965,76688.0
2018-02-06,11.83,11.95,11.76,11.905,16706.0
2018-02-07,11.905,12.03,11.905,11.91,15812.0
2018-02-08,11.965,12.015,11.955,11.955,17306.0
2018-02-09,11.935,11.97,11.8,11.94,34454.0
2018-02-12,11.985,12.03,11.905,11.99,25816.0
2018-02-13,11.935,11.935,11.845,11.91,21329.0
2018-02-14,11.89,11.895,11.79,11.795,20361.0
2018-02-15,11.815,11.92,11.765,11.92,34080.0
2018-02-16,11.94,12.08,11.94,12.05,30725.0
2018-02-20,12.08,12.125,12.02,12.095,21491.0
2018-02-21,12.125,12.13,12.035,12.065,28694.0
2018-02-22,12.035,12.06,11.99,11.99,27512.0
2018-02-23,12.03,12.1,12.03,12.065,17602.0
2018-02-26,12.1,12.13,12.055,12.085,24183.0
2018-02-27,12.1,12.13,12.06,12.07,18681.0
2018-02-28,12.105,12.135,12.085,12.105,10327.0
2018-03-01,12.06,12.07,11.995,12.055,8507.0
2018-03-02,12.04,12.115,12.04,12.105,10836.0
2018-03-05,12.12,12.165,12.12,12.165,30327.0
2018-03-06,12.145,12.145,12.075,12.1,17059.0
2018-03-07,12.09,12.15,12.07,12.1,4959.0
2018-03-08,12.12,12.2,12.12,12.165,18074.0
2018-03-09,12.2,12.2,12.155,12.18,19593.0
2018-03-12,12.195,12.225,12.18,12.18,71604.0
2018-03-13,12.215,12.225,12.165,12.185,22638.0
2018-03-14,12.185,12.21,12.165,12.21,17480.0
2018-03-15,12.215,12.255,12.185,12.195,13775.0
2018-03-16,12.185,12.185,12.13,12.13,25420.0
2018-03-19,12.13,12.15,12.105,12.15,12228.0
2018-03-20,12.15,12.18,12.145,12.17,11167.0
2018-03-21,12.15,12.26,12.15,12.18,24300.0
2018-03-22,12.15,12.2,12.135,12.17,14246.0
2018-03-23,12.185,12.265,12.12,12.145,10689.0
2018-03-26,12.165,12.165,11.98,12.035,16657.0
2018-03-27,12.05,12.15,12.025,12.085,19518.0
2018-03-28,12.16,12.2,12.16,12.185,17269.0
2018-03-29,12.215,12.215,12.165,12.175,21341.0
2018-04-02,12.185,12.215,12.105,12.13,14741.0
2018-04-03,12.135,12.135,12.06,12.12,12653.0
2018-04-04,12.105,12.135,12.055,12.135,11624.0
2018-04-05,12.145,12.175,12.115,12.15,35162.0
2018-04-06,12.16,12.175,12.105,12.115,11502.0
2018-04-09,12.145,12.15,12.09,12.105,9354.0
2018-04-10,12.145,12.145,12.035,12.055,1851.0
2018-04-11,12.05,12.05,12.02,12.05,7792.0
2018-04-12,12.055,12.055,11.945,11.965,18135.0
2018-04-13,11.96,11.995,11.945,11.975,13741.0
2018-04-16,12.025,12.075,12.005,12.075,6953.0
2018-04-17,12.075,12.105,12.06,12.1,5323.0
2018-04-18,12.075,12.15,12.06,12.12,39413.0
2018-04-19,12.105,12.13,12.05,12.06,16922.0
2018-04-20,12.06,12.1,12.055,12.06,22955.0
2018-04-23,12.085,12.105,12.01,12.01,19540.0
2018-04-24,12.02,12.02,11.945,11.945,8924.0
2018-04-25,11.95,11.95,11.87,11.885,11632.0
2018-04-26,11.88,11.96,11.88,11.95,35857.0
2018-04-27,11.99,12.04,11.99,12.025,8577.0
2018-04-30,12.05,12.05,11.925,11.96,34277.0
2018-05-01,11.95,11.995,11.95,11.965,26465.0
2018-05-02,12.005,12.005,11.98,12.005,7136.0
2018-05-03,12.01,12.1,12.005,12.07,38969.0
2018-05-04,12.07,12.145,12.07,12.145,50079.0
2018-05-07,12.15,12.15,12.105,12.115,8517.0
2018-05-08,12.12,12.145,11.98,11.995,39787.0
2018-05-09,11.99,11.99,11.895,11.945,21631.0
2018-05-10,11.99,12.065,11.975,12.025,15952.0
2018-05-11,12.08,12.08,11.935,11.965,11143.0
2018-05-14,11.995,11.995,11.925,11.93,13100.0
2018-05-15,11.925,11.95,11.87,11.91,52145.0
2018-05-16,11.925,11.925,11.745,11.78,44895.0
2018-05-17,11.775,11.79,11.715,11.725,51954.0
2018-05-18,11.725,11.775,11.715,11.76,14221.0
2018-05-22,11.78,11.84,11.775,11.78,31158.0
2018-05-23,11.78,11.87,11.78,11.87,12043.0
2018-05-24,11.825,11.895,11.825,11.885,13632.0
2018-05-25,11.895,11.925,11.885,11.885,17478.0
2018-05-28,11.915,11.915,11.88,11.88,8173.0
2018-05-29,11.885,11.925,11.87,11.885,11935.0
2018-05-30,11.94,11.94,11.855,11.915,10502.0
2018-05-31,11.925,11.925,11.88,11.9,7563.0
2018-06-01,11.865,11.9,11.825,11.865,5731.0
2018-06-04,11.91,11.925,11.895,11.91,6800.0
2018-06-05,11.94,11.965,11.93,11.93,34188.0
2018-06-06,11.925,11.945,11.835,11.835,10148.0
2018-06-07,11.87,11.895,11.85,11.87,12802.0
2018-06-08,11.855,11.9,11.855,11.895,10174.0
2018-06-11,11.9,11.93,11.9,11.93,14008.0
2018-06-12,11.93,11.98,11.925,11.94,33119.0
2018-06-13,11.93,11.95,11.895,11.94,55133.0
2018-06-14,11.885,11.915,11.885,11.895,51703.0
2018-06-15,11.91,12.01,11.91,12.01,23271.0
2018-06-18,11.98,12.025,11.965,12.02,23650.0
2018-06-19,11.99,12.07,11.99,12.065,42450.0
2018-06-20,12.085,12.115,12.04,12.07,34091.0
2018-06-21,12.035,12.07,12.02,12.04,27512.0
2018-06-22,12.115,12.16,12.115,12.115,7710.0
2018-06-25,12.13,12.13,12.1,12.1,14179.0
2018-06-26,12.1,12.125,12.08,12.115,21581.0
2018-06-27,12.1,12.125,12.085,12.11,23522.0
2018-06-28,12.1,12.14,12.05,12.065,69498.0
2018-06-29,12.07,12.16,12.05,12.115,20284.0
2018-07-03,12.095,12.255,12.095,12.205,22364.0
2018-07-04,12.225,12.24,12.205,12.21,5236.0
2018-07-05,12.205,12.255,12.18,12.25,7500.0
2018-07-06,12.27,12.33,12.27,12.285,22509.0
2018-07-09,12.28,12.3,12.175,12.175,15115.0
2018-07-10,12.195,12.21,12.17,12.195,11500.0
2018-07-11,12.17,12.195,12.145,12.195,6084.0
2018-07-12,12.155,12.24,12.155,12.24,9050.0
2018-07-13,12.21,12.225,12.085,12.11,11628.0
2018-07-16,12.16,12.19,12.16,12.175,12689.0
2018-07-17,12.17,12.19,12.145,12.16,13308.0
2018-07-18,12.175,12.175,12.125,12.14,28535.0
2018-07-19,12.14,12.235,12.125,12.235,4239.0
2018-07-20,12.21,12.21,12.145,12.16,101573.0
2018-07-23,12.205,12.205,12.14,12.155,5976.0
2018-07-24,12.155,12.16,12.115,12.125,17631.0
2018-07-25,12.11,12.11,12.07,12.08,12220.0
2018-07-26,12.095,12.19,12.095,12.19,11677.0
2018-07-27,12.175,12.175,12.055,12.065,18912.0
2018-07-30,12.08,12.08,11.975,12.035,12004.0
2018-07-31,12.04,12.13,11.995,12.125,8039.0
2018-08-01,12.095,12.11,12.025,12.11,13459.0
2018-08-02,12.145,12.205,12.11,12.205,5745.0
2018-08-03,12.205,12.31,12.205,12.31,24096.0
2018-08-07,12.315,12.34,12.225,12.28,18260.0
2018-08-08,12.27,12.27,12.22,12.235,7828.0
2018-08-09,12.16,12.25,12.16,12.21,9863.0
2018-08-10,12.13,12.13,12.065,12.07,10570.0
2018-08-13,12.08,12.08,12.005,12.005,44005.0
2018-08-14,12.02,12.05,11.99,12.02,27075.0
2018-08-15,11.995,11.995,11.935,11.98,11834.0
2018-08-16,11.995,12.08,11.995,12.04,8330.0
2018-08-17,12.05,12.115,12.05,12.115,5762.0
2018-08-20,12.125,12.145,12.11,12.11,8058.0
2018-08-21,12.125,12.125,12.065,12.095,8015.0
2018-08-22,12.095,12.095,12.04,12.07,72756.0
2018-08-23,12.065,12.07,12.025,12.04,8851.0
2018-08-24,12.04,12.065,12.04,12.05,5250.0
2018-08-27,12.065,12.065,11.995,11.995,12715.0
2018-08-28,12.01,12.01,11.95,11.96,11300.0
2018-08-29,11.98,11.995,11.935,11.975,18632.0
2018-08-30,11.995,12.04,11.975,11.99,6895.0
2018-08-31,12.005,12.025,11.95,11.99,16598.0
2018-09-04,12.005,12.01,11.885,11.935,38886.0
2018-09-05,11.945,11.95,11.86,11.945,8707.0
2018-09-06,11.965,12.02,11.965,12.005,11465.0
2018-09-07,11.995,12.025,11.965,12.025,9765.0
2018-09-10,12.065,12.085,12.035,12.065,9643.0
2018-09-11,12.095,12.095,12.04,12.055,8211.0
2018-09-12,12.07,12.155,12.055,12.14,11321.0
2018-09-13,12.17,12.17,12.125,12.14,12702.0
2018-09-14,12.14,12.14,12.07,12.1,6450.0
2018-09-17,12.1,12.175,12.1,12.175,38493.0
2018-09-18,12.17,12.19,12.145,12.17,18992.0
2018-09-19,12.16,12.16,12.07,12.1,7311.0
2018-09-20,12.115,12.115,11.975,11.99,8565.0
2018-09-21,11.98,12.065,11.965,11.99,18072.0
2018-09-24,11.995,12.02,11.885,11.89,29388.0
2018-09-25,11.905,11.905,11.825,11.84,11733.0
2018-09-26,11.855,11.905,11.815,11.825,46021.0
2018-09-27,11.86,11.89,11.855,11.875,8151.0
2018-09-28,11.845,11.93,11.845,11.92,10417.0
2018-10-01,11.945,11.945,11.845,11.845,15718.0
2018-10-02,11.845,11.945,11.845,11.945,15664.0
2018-10-03,11.96,11.96,11.765,11.8,13802.0
2018-10-04,11.78,11.78,11.585,11.605,34205.0
2018-10-05,11.605,11.62,11.56,11.62,23711.0
2018-10-09,11.6,11.605,11.515,11.545,10940.0
2018-10-10,11.545,11.555,11.415,11.44,15669.0
2018-10-11,11.37,11.465,11.355,11.43,39135.0
2018-10-12,11.415,11.465,11.38,11.445,14197.0
2018-10-15,11.465,11.515,11.41,11.47,13602.0
2018-10-16,11.43,11.545,11.43,11.53,15070.0
2018-10-17,11.54,11.555,11.51,11.525,24255.0
2018-10-18,11.53,11.585,11.525,11.57,9039.0
2018-10-19,11.6,11.765,11.6,11.695,13137.0
2018-10-22,11.705,11.725,11.65,11.705,7679.0
2018-10-23,11.665,11.74,11.65,11.725,7806.0
2018-10-24,11.74,11.825,11.72,11.795,19786.0
2018-10-25,11.795,11.905,11.78,11.785,16384.0
2018-10-26,11.765,11.78,11.675,11.735,15676.0
2018-10-29,11.765,11.765,11.61,11.61,17420.0
2018-10-30,11.595,11.595,11.51,11.525,35702.0
2018-10-31,11.555,11.675,11.48,11.66,14303.0
2018-11-01,11.64,11.69,11.6,11.61,9996.0
2018-11-02,11.615,11.615,11.555,11.58,7889.0
2018-11-05,11.6,11.86,11.595,11.845,12703.0
2018-11-06,11.845,11.92,11.845,11.92,40878.0
2018-11-07,11.935,12.06,11.935,12.045,12391.0
2018-11-08,12.075,12.12,12.03,12.04,11884.0
2018-11-09,11.98,12.085,11.98,12.075,13946.0
2018-11-12,12.06,12.295,12.06,12.29,27275.0
2018-11-13,12.25,12.32,12.22,12.29,13242.0
2018-11-14,12.25,12.29,12.22,12.245,7275.0
2018-11-15,12.25,12.25,12.175,12.175,13407.0
2018-11-16,12.175,12.26,12.175,12.23,12447.0
2018-11-19,12.205,12.295,12.205,12.265,11239.0
2018-11-20,12.215,12.23,12.16,12.185,8773.0
2018-11-21,12.205,12.34,12.205,12.325,17952.0
2018-11-22,12.31,12.325,12.29,12.32,11263.0
2018-11-23,12.32,12.385,12.295,12.38,142169.0
2018-11-26,12.4,12.41,12.235,12.265,16071.0
2018-11-27,12.295,12.335,12.28,12.31,11760.0
2018-11-28,12.305,12.4,12.305,12.4,10562.0
2018-11-29,12.4,12.445,12.385,12.435,10358.0
2018-11-30,12.4,12.475,12.36,12.475,12376.0
2018-12-03,12.495,12.55,12.46,12.55,29261.0
2018-12-04,12.56,12.725,12.55,12.635,19979.0
2018-12-05,12.61,12.665,12.58,12.595,10650.0
2018-12-06,12.56,12.68,12.54,12.665,33248.0
2018-12-07,12.655,12.71,12.625,12.64,16187.0
2018-12-10,12.61,12.64,12.52,12.56,11272.0
2018-12-11,12.575,12.655,12.54,12.56,25540.0
2018-12-12,12.56,12.56,12.33,12.405,22257.0
2018-12-13,12.42,12.525,12.42,12.48,38257.0
2018-12-14,12.45,12.45,12.34,12.355,12579.0
2018-12-17,12.34,12.34,12.11,12.12,31574.0
2018-12-18,12.11,12.135,12.055,12.085,35625.0
2018-12-19,12.08,12.125,11.99,12.025,19023.0
2018-12-20,11.98,11.99,11.83,11.83,70914.0
2018-12-21,11.865,11.89,11.68,11.68,14802.0
2018-12-24,11.58,11.59,11.345,11.375,61901.0
2018-12-27,11.54,11.605,11.35,11.605,29155.0
2018-12-28,11.635,11.775,11.635,11.745,19304.0
2018-12-31,11.76,11.85,11.76,11.83,15745.0
2019-01-02,11.82,11.905,11.765,11.88,19584.0
2019-01-03,11.895,11.94,11.82,11.905,14783.0
2019-01-04,11.935,11.94,11.875,11.94,17404.0
2019-01-07,11.99,12.02,11.905,12.02,21076.0
2019-01-08,12.055,12.21,12.05,12.21,26658.0
2019-01-09,12.23,12.285,12.11,12.285,34338.0
2019-01-10,12.3,12.43,12.255,12.43,53469.0
2019-01-11,12.445,12.45,12.39,12.42,23720.0
2019-01-14,12.415,12.42,12.3,12.39,77536.0
2019-01-15,12.4,12.43,12.375,12.42,24837.0
2019-01-16,12.465,12.49,12.39,12.435,15550.0
2019-01-17,12.46,12.575,12.46,12.53,29005.0
2019-01-18,12.575,12.62,12.505,12.62,57284.0
2019-01-21,12.625,12.625,12.55,12.595,29214.0
2019-01-22,12.645,12.665,12.575,12.635,21895.0
2019-01-23,12.665,12.705,12.605,12.665,15556.0
2019-01-24,12.69,12.77,12.675,12.755,15155.0
2019-01-25,12.77,12.855,12.72,12.85,18078.0
2019-01-28,12.855,12.87,12.82,12.835,31400.0
2019-01-29,12.84,12.9,12.825,12.9,19701.0
2019-01-30,12.9,12.9,12.81,12.845,18802.0
2019-01-31,12.86,12.915,12.81,12.875,52056.0
2019-02-01,12.855,12.94,12.855,12.89,11972.0
2019-02-04,12.905,13.0,12.9,12.985,43384.0
2019-02-05,13.015,13.085,13.0,13.06,26440.0
2019-02-06,13.07,13.175,13.06,13.115,20849.0
2019-02-07,13.12,13.13,12.985,13.015,19197.0
2019-02-08,13.005,13.09,12.96,13.085,23163.0
2019-02-11,13.115,13.115,12.985,13.03,17337.0
2019-02-12,13.06,13.06,12.94,12.955,25371.0
2019-02-13,12.93,12.945,12.885,12.94,12953.0
2019-02-14,12.93,13.0,12.93,12.985,17621.0
2019-02-15,13.035,13.035,12.955,12.96,12000.0
2019-02-19,12.99,13.02,12.96,13.015,24323.0
2019-02-20,13.03,13.055,13.015,13.035,13682.0
2019-02-21,13.02,13.09,13.005,13.07,8743.0
2019-02-22,13.005,13.06,12.985,13.055,18392.0
2019-02-25,13.09,13.1,13.035,13.06,28586.0
2019-02-26,13.09,13.19,13.075,13.19,41151.0
2019-02-27,13.165,13.265,13.09,13.24,23723.0
2019-02-28,13.255,13.375,13.22,13.325,31041.0
2019-03-01,13.355,13.39,13.335,13.35,42137.0
2019-03-04,13.38,13.42,13.31,13.395,25010.0
2019-03-05,13.42,13.48,13.365,13.375,26948.0
2019-03-06,13.365,13.565,13.365,13.525,77646.0
2019-03-07,13.555,13.595,13.51,13.565,30744.0
2019-03-08,13.535,13.555,13.51,13.54,16209.0
2019-03-11,13.55,13.625,13.55,13.595,28273.0
2019-03-12,13.625,13.77,13.61,13.72,27465.0
2019-03-13,13.755,13.755,13.705,13.735,20571.0
2019-03-14,13.74,13.77,13.72,13.735,20255.0
2019-03-15,13.765,13.82,13.735,13.765,36101.0
2019-03-18,13.8,13.82,13.74,13.77,27342.0
2019-03-19,13.685,13.705,13.625,13.65,327850.0
2019-03-20,13.64,13.75,13.625,13.72,93608.0
2019-03-21,13.72,13.825,13.72,13.785,39695.0
2019-03-22,13.77,13.865,13.77,13.85,168829.0
2019-03-25,13.855,13.91,13.85,13.885,38903.0
2019-03-26,13.935,13.955,13.88,13.925,87136.0
2019-03-27,13.925,13.99,13.89,13.99,17174.0
2019-03-28,14.0,14.055,13.955,13.97,38770.0
2019-03-29,13.975,13.975,13.9,13.94,40272.0
2019-04-01,13.945,13.955,13.87,13.94,44199.0
2019-04-02,13.94,13.975,13.925,13.96,17082.0
2019-04-03,13.975,14.025,13.9,14.025,34508.0
2019-04-04,14.06,14.06,14.0,14.025,13881.0
2019-04-05,14.025,14.075,14.01,14.06,12818.0
2019-04-08,14.085,14.095,14.025,14.095,25348.0
2019-04-09,14.075,14.11,14.055,14.06,15675.0
2019-04-10,14.06,14.14,14.06,14.075,8927.0
2019-04-11,14.04,14.085,14.04,14.07,13803.0
2019-04-12,14.085,14.085,14.04,14.06,36629.0
2019-04-15,14.075,14.125,14.07,14.095,13021.0
2019-04-16,14.155,14.155,14.055,14.07,34640.0
2019-04-17,14.075,14.075,13.96,14.04,89262.0
2019-04-18,13.875,14.085,13.875,14.045,71362.0
2019-04-22,14.07,14.085,14.03,14.04,17467.0
2019-04-23,14.04,14.07,14.025,14.07,11033.0
2019-04-24,14.04,14.055,13.985,13.99,17722.0
2019-04-25,14.015,14.025,13.94,14.025,23829.0
2019-04-26,14.035,14.075,14.02,14.075,27783.0
2019-04-29,14.065,14.075,13.98,13.99,13740.0
2019-04-30,13.98,14.02,13.945,14.015,61964.0
2019-05-01,14.015,14.03,13.99,13.99,16373.0
2019-05-02,14.015,14.015,13.96,13.96,20482.0
2019-05-03,13.965,14.02,13.965,14.0,16178.0
2019-05-06,13.965,14.015,13.935,14.015,6882.0
2019-05-07,14.005,14.03,13.98,14.015,16717.0
2019-05-08,14.02,14.035,13.99,14.0,6663.0
2019-05-09,13.975,14.035,13.965,13.98,30064.0
2019-05-10,13.96,13.98,13.915,13.975,11765.0
2019-05-13,13.915,13.98,13.86,13.965,35331.0
2019-05-14,14.0,14.065,14.0,14.045,31677.0
2019-05-15,14.03,14.045,14.0,14.02,25518.0
2019-05-16,13.98,14.015,13.935,13.975,47497.0
2019-05-17,13.965,13.975,13.935,13.965,6541.0
2019-05-21,14.0,14.09,13.98,14.015,32064.0
2019-05-22,14.02,14.09,14.015,14.06,20573.0
2019-05-23,14.05,14.06,14.0,14.0,31099.0
2019-05-24,14.045,14.075,14.045,14.06,19687.0
2019-05-27,14.035,14.105,14.02,14.09,11374.0
2019-05-28,14.1,14.185,14.1,14.17,28337.0
2019-05-29,14.165,14.165,14.065,14.09,6295.0
2019-05-30,14.095,14.135,14.04,14.05,9488.0
2019-05-31,14.01,14.15,14.01,14.12,14722.0
2019-06-03,14.16,14.165,14.125,14.16,25947.0
2019-06-04,14.19,14.19,14.12,14.16,7801.0
2019-06-05,14.18,14.315,14.18,14.275,23887.0
2019-06-06,14.33,14.475,14.33,14.46,24465.0
2019-06-07,14.46,14.555,14.455,14.5,38027.0
2019-06-10,14.505,14.54,14.455,14.54,16096.0
2019-06-11,14.525,14.525,14.43,14.485,24749.0
2019-06-12,14.485,14.61,14.485,14.53,34325.0
2019-06-13,14.575,14.6,14.545,14.545,16486.0
2019-06-14,14.56,14.64,14.56,14.615,30545.0
2019-06-17,14.61,14.655,14.545,14.575,38506.0
2019-06-18,14.64,14.64,14.585,14.585,7157.0
2019-06-19,14.585,14.655,14.555,14.655,12842.0
2019-06-20,14.655,14.715,14.64,14.695,22120.0
2019-06-21,14.68,14.74,14.64,14.64,46986.0
2019-06-24,14.7,14.7,14.585,14.59,46358.0
2019-06-25,14.615,14.615,14.54,14.54,9620.0
2019-06-26,14.56,14.56,14.38,14.395,8565.0
2019-06-27,14.42,14.42,14.285,14.395,27849.0
2019-06-28,14.42,14.545,14.42,14.535,8650.0
2019-07-02,14.58,14.645,14.56,14.62,34626.0
2019-07-03,14.615,14.8,14.615,14.67,38929.0
2019-07-04,14.67,14.675,14.645,14.66,7840.0
2019-07-05,14.67,14.685,14.605,14.675,15938.0
2019-07-08,14.69,14.7,14.63,14.7,13843.0
2019-07-09,14.645,14.725,14.645,14.69,25717.0
2019-07-10,14.7,14.795,14.7,14.76,26611.0
2019-07-11,14.76,14.83,14.76,14.785,25617.0
2019-07-12,14.755,14.755,14.62,14.685,15553.0
2019-07-15,14.69,14.69,14.615,14.635,22852.0
2019-07-16,14.655,14.655,14.56,14.6,29010.0
2019-07-17,14.635,14.67,14.62,14.645,34249.0
2019-07-18,14.645,14.69,14.615,14.675,29969.0
2019-07-19,14.715,14.76,14.675,14.685,34387.0
2019-07-22,14.69,14.74,14.67,14.675,35299.0
2019-07-23,14.645,14.655,14.53,14.535,61529.0
2019-07-24,14.435,14.545,14.41,14.535,43251.0
2019-07-25,14.545,14.545,14.46,14.505,23480.0
2019-07-26,14.545,14.585,14.505,14.505,19473.0
2019-07-29,14.535,14.59,14.475,14.53,10706.0
2019-07-30,14.535,14.575,14.495,14.56,11340.0
2019-07-31,14.565,14.565,14.465,14.51,80030.0
2019-08-01,14.51,14.635,14.495,14.575,15234.0
2019-08-02,14.585,14.63,14.585,14.6,14036.0
2019-08-06,14.51,14.575,14.435,14.465,40139.0
2019-08-07,14.465,14.545,14.425,14.495,33203.0
2019-08-08,14.59,14.685,14.49,14.62,61675.0
2019-08-09,14.605,14.69,14.605,14.685,31704.0
2019-08-12,14.635,14.7,14.535,14.685,31918.0
2019-08-13,14.66,14.78,14.66,14.73,25476.0
2019-08-14,14.7,14.78,14.685,14.69,42527.0
2019-08-15,14.505,14.6,14.42,14.45,153081.0
2019-08-16,14.42,14.48,14.41,14.465,9229.0
2019-08-19,14.475,14.63,14.475,14.615,35840.0
2019-08-20,14.615,14.62,14.55,14.56,16994.0
2019-08-21,14.56,14.575,14.49,14.56,18701.0
2019-08-22,14.55,14.6,14.545,14.575,18063.0
2019-08-23,14.56,14.615,14.435,14.45,25914.0
2019-08-26,14.475,14.56,14.475,14.53,24227.0
2019-08-27,14.56,14.62,14.56,14.575,19523.0
2019-08-28,14.56,14.64,14.56,14.605,16320.0
2019-08-29,14.645,14.675,14.605,14.64,7978.0
2019-08-30,14.66,14.73,14.655,14.7,16451.0
2019-09-03,14.64,14.84,14.64,14.805,75182.0
2019-09-04,14.85,14.91,14.835,14.89,23922.0
2019-09-05,14.89,14.95,14.84,14.91,79490.0
2019-09-06,14.91,14.91,14.825,14.865,29165.0
2019-09-09,14.855,14.865,14.675,14.785,18008.0
2019-09-10,14.715,14.73,14.605,14.695,62058.0
2019-09-11,14.675,14.795,14.63,14.77,37502.0
2019-09-12,14.795,14.855,14.795,14.81,31966.0
2019-09-13,14.785,14.865,14.785,14.795,13726.0
2019-09-16,14.805,14.89,14.785,14.88,24325.0
2019-09-17,14.88,14.95,14.85,14.85,38080.0
2019-09-18,14.895,14.965,14.88,14.92,21632.0
2019-09-19,14.91,14.99,14.91,14.95,16232.0
2019-09-20,14.965,15.045,14.945,15.04,159519.0
2019-09-23,15.005,15.075,15.005,15.045,16466.0
2019-09-24,15.075,15.18,15.075,15.11,33146.0
2019-09-25,15.11,15.155,15.06,15.15,11724.0
2019-09-26,15.18,15.265,15.18,15.22,22680.0
2019-09-27,15.265,15.275,15.15,15.22,13892.0
2019-09-30,15.235,15.33,15.225,15.235,23043.0
2019-10-01,15.24,15.28,15.21,15.25,22635.0
2019-10-02,15.205,15.25,15.14,15.225,32921.0
2019-10-03,15.205,15.37,15.205,15.335,43317.0
2019-10-04,15.41,15.47,15.335,15.44,56588.0
2019-10-07,15.445,15.48,15.425,15.47,27658.0
2019-10-08,15.455,15.495,15.355,15.48,81503.0
2019-10-09,15.495,15.495,15.4,15.44,16211.0
2019-10-10,15.43,15.43,15.335,15.375,15321.0
2019-10-11,15.385,15.385,15.185,15.21,77531.0
2019-10-15,15.165,15.17,15.075,15.13,66570.0
2019-10-16,15.155,15.155,15.015,15.095,27493.0
2019-10-17,15.085,15.095,15.02,15.04,26331.0
2019-10-18,15.055,15.11,15.03,15.075,26750.0
2019-10-21,15.1,15.165,15.045,15.15,28215.0
2019-10-22,15.18,15.29,15.17,15.185,9928.0
2019-10-23,15.205,15.22,15.13,15.18,9938.0
2019-10-24,15.195,15.195,15.095,15.125,23193.0
2019-10-25,15.095,15.1,15.015,15.06,33226.0
2019-10-28,15.11,15.11,14.975,15.0,15007.0
2019-10-29,15.005,15.04,14.965,15.005,20735.0
2019-10-30,15.055,15.125,14.99,15.095,22765.0
2019-10-31,15.125,15.26,15.095,15.225,64443.0
2019-11-01,15.265,15.3,15.21,15.225,11198.0
2019-11-04,15.235,15.26,15.18,15.21,10907.0
2019-11-05,15.17,15.22,15.135,15.195,18709.0
2019-11-06,15.205,15.33,15.195,15.26,24595.0
2019-11-07,15.315,15.355,15.3,15.345,33192.0
2019-11-08,15.36,15.435,15.32,15.345,14872.0
2019-11-11,15.38,15.455,15.38,15.41,26404.0
2019-11-12,15.425,15.455,15.38,15.45,47791.0
2019-11-13,15.495,15.64,15.475,15.6,52291.0
2019-11-14,15.64,15.805,15.6,15.735,34341.0
2019-11-15,15.75,15.78,15.725,15.75,68331.0
2019-11-18,15.755,15.86,15.755,15.82,45789.0
2019-11-19,15.815,15.87,15.805,15.87,8254.0
2019-11-20,15.82,15.9,15.82,15.885,54931.0
2019-11-21,15.9,15.9,15.845,15.89,9866.0
2019-11-22,15.905,15.94,15.85,15.9,11084.0
2019-11-25,15.9,15.93,15.82,15.83,11764.0
2019-11-26,15.835,15.87,15.805,15.835,17900.0
2019-11-27,15.885,15.98,15.85,15.945,16582.0
2019-11-28,15.995,16.02,15.985,16.01,7044.0
2019-11-29,16.025,16.08,16.02,16.05,38919.0
2019-12-02,16.06,16.075,15.945,16.075,8203.0
2019-12-03,16.075,16.12,16.075,16.115,29188.0
2019-12-04,16.09,16.16,16.09,16.14,12812.0
2019-12-05,16.14,16.17,16.075,16.17,7939.0
2019-12-06,16.17,16.29,16.17,16.255,8291.0
2019-12-09,16.255,16.255,16.195,16.215,11958.0
2019-12-10,16.24,16.305,16.24,16.25,8749.0
2019-12-11,16.29,16.305,16.185,16.185,13921.0
2019-12-12,16.2,16.21,15.965,16.01,21939.0
2019-12-13,15.985,16.105,15.98,16.1,15485.0
2019-12-16,16.105,16.2,16.08,16.16,21708.0
2019-12-17,16.175,16.185,16.025,16.035,46869.0
2019-12-18,16.045,16.065,15.89,15.965,14589.0
2019-12-19,15.965,16.01,15.955,15.965,15391.0
2019-12-20,15.945,16.09,15.945,16.08,8144.0
2019-12-23,16.075,16.14,16.06,16.08,11078.0
2019-12-24,16.09,16.115,16.04,16.09,12660.0
2019-12-27,16.1,16.145,16.09,16.14,20432.0
2019-12-30,16.14,16.14,16.035,16.1,19695.0
2019-12-31,16.09,16.115,15.995,16.05,17061.0
2020-01-02,16.1,16.115,15.85,15.94,17488.0
2020-01-03,15.905,16.035,15.905,15.995,14111.0
2020-01-06,15.98,16.04,15.98,15.995,15187.0
2020-01-07,15.995,16.075,15.995,16.04,24522.0
2020-01-08,16.035,16.09,16.01,16.03,18944.0
2020-01-09,16.12,16.14,16.1,16.12,10735.0
2020-01-10,16.145,16.225,16.14,16.2,21480.0
2020-01-13,16.25,16.275,16.185,16.235,27351.0
2020-01-14,16.22,16.315,16.22,16.315,18684.0
2020-01-15,16.33,16.45,16.32,16.41,27384.0
2020-01-16,16.47,16.585,16.45,16.525,89481.0
2020-01-17,16.53,16.72,16.53,16.72,29229.0
2020-01-20,16.705,16.8,16.705,16.75,28332.0
2020-01-21,16.76,16.91,16.735,16.895,30473.0
2020-01-22,16.895,17.005,16.895,16.975,14591.0
2020-01-23,16.925,17.055,16.925,17.015,15288.0
2020-01-24,17.015,17.115,17.005,17.07,9386.0
2020-01-27,17.015,17.135,17.0,17.1,47127.0
2020-01-28,17.1,17.175,17.075,17.165,17125.0
2020-01-29,17.175,17.245,17.125,17.19,7894.0
2020-01-30,17.165,17.3,17.155,17.26,6637.0
2020-01-31,17.255,17.325,17.215,17.275,12170.0
2020-02-03,17.245,17.475,17.245,17.435,13646.0
2020-02-04,17.435,17.435,17.31,17.355,13843.0
2020-02-05,17.365,17.485,17.355,17.42,26863.0
2020-02-06,17.43,17.86,17.42,17.755,35145.0
2020-02-07,17.83,17.915,17.805,17.86,14810.0
2020-02-10,17.915,18.115,17.9,18.075,74710.0
2020-02-11,18.07,18.26,18.05,18.205,27509.0
2020-02-12,18.22,18.22,18.035,18.21,54525.0
2020-02-13,18.195,18.34,18.195,18.285,10763.0
2020-02-14,18.315,18.5,18.285,18.485,31870.0
2020-02-18,18.46,18.73,18.46,18.635,41004.0
2020-02-19,18.625,18.69,18.595,18.675,16191.0
2020-02-20,18.69,18.72,18.645,18.7,22350.0
2020-02-21,18.65,18.795,18.645,18.755,17471.0
2020-02-24,18.53,18.645,18.505,18.585,36523.0
2020-02-25,18.545,18.635,18.29,18.37,89098.0
2020-02-26,18.22,18.425,18.17,18.18,116041.0
2020-02-27,17.915,17.995,17.66,17.98,80676.0
2020-02-28,16.985,17.385,16.905,17.165,395406.0
2020-03-02,17.145,17.825,17.105,17.8,120625.0
2020-03-03,17.96,18.29,17.88,17.9,110952.0
2020-03-04,18.085,18.505,18.085,18.5,114369.0
2020-03-05,18.395,18.485,18.22,18.385,77317.0
2020-03-06,18.13,18.155,17.81,18.13,76994.0
2020-03-09,16.96,17.32,16.57,16.575,152518.0
2020-03-10,16.985,17.055,16.295,16.495,84258.0
2020-03-11,16.305,16.385,15.585,15.685,266360.0
2020-03-12,14.085,14.415,13.725,13.925,127775.0
2020-03-13,14.39,14.95,13.965,14.95,57364.0
2020-03-16,13.73,14.285,12.82,13.685,49480.0
2020-03-17,13.755,14.575,13.53,14.415,91438.0
2020-03-18,13.89,14.285,12.845,13.3,84542.0
2020-03-19,13.325,13.83,12.515,13.755,214171.0
2020-03-20,14.055,14.435,13.54,13.54,90993.0
2020-03-23,13.185,13.38,11.64,11.8,115423.0
2020-03-24,12.52,13.21,12.42,13.185,102335.0
2020-03-25,13.365,15.22,13.205,14.735,452440.0
2020-03-26,14.73,15.64,14.73,15.415,233503.0
2020-03-27,14.875,15.215,14.475,14.81,96274.0
2020-03-30,14.875,15.11,14.465,14.99,58727.0
2020-03-31,15.23,16.13,15.18,15.735,86418.0
2020-04-01,15.385,15.385,14.82,14.915,30273.0
2020-04-02,14.99,15.24,14.955,15.045,70316.0
2020-04-03,15.15,15.15,14.715,14.82,102003.0
2020-04-06,15.11,15.945,15.11,15.935,124717.0
2020-04-07,16.285,16.485,15.785,16.025,44618.0
2020-04-08,16.065,16.53,15.865,16.33,85913.0
2020-04-09,16.55,16.8,16.3,16.53,39681.0
2020-04-13,16.485,16.53,16.025,16.225,51133.0
2020-04-14,16.5,16.74,16.29,16.46,60311.0
2020-04-15,16.315,16.33,15.93,15.955,39441.0
2020-04-16,16.08,16.205,15.88,16.01,86768.0
2020-04-17,16.475,16.49,16.025,16.405,40420.0
2020-04-20,16.235,16.285,15.85,16.18,43808.0
2020-04-21,15.88,16.165,15.56,15.59,55050.0
2020-04-22,15.85,16.08,15.64,16.0,29329.0
2020-04-23,15.88,15.945,15.71,15.785,24655.0
2020-04-24,15.895,15.895,15.655,15.81,163515.0
2020-04-27,15.99,16.405,15.855,16.395,42327.0
2020-04-28,16.615,16.695,16.38,16.43,37133.0
2020-04-29,16.67,16.76,16.565,16.655,17782.0
2020-04-30,16.64,16.64,15.95,16.225,36754.0
2020-05-01,15.885,16.055,15.855,15.895,26847.0
2020-05-04,15.735,15.895,15.725,15.885,32057.0
2020-05-05,15.99,16.21,15.945,16.18,55453.0
2020-05-06,16.365,16.42,16.2,16.225,36308.0
2020-05-07,16.395,16.395,16.13,16.16,19202.0
2020-05-08,16.18,16.38,16.18,16.33,18950.0
2020-05-11,16.325,16.595,16.2,16.595,28428.0
2020-05-12,16.71,16.725,16.25,16.25,13317.0
2020-05-13,16.225,16.26,15.685,15.725,47689.0
2020-05-14,15.555,15.84,15.325,15.815,36064.0
2020-05-15,15.72,15.78,15.55,15.58,21351.0
2020-05-19,16.0,16.13,15.865,15.905,77284.0
2020-05-20,16.025,16.025,15.775,15.8,17366.0
2020-05-21,15.8,15.905,15.72,15.725,20548.0
2020-05-22,15.71,15.805,15.655,15.8,11407.0
2020-05-25,15.975,16.01,15.865,15.935,10546.0
2020-05-26,16.08,16.18,16.015,16.075,25043.0
2020-05-27,16.095,16.095,15.79,16.025,43273.0
2020-05-28,16.12,16.375,16.12,16.35,30242.0
2020-05-29,16.33,16.495,16.275,16.38,12147.0
2020-06-01,16.355,16.395,16.2,16.3,17937.0
2020-06-02,16.34,16.415,16.29,16.405,25938.0
2020-06-03,16.52,16.73,16.435,16.695,25509.0
2020-06-04,16.715,16.795,16.615,16.625,21274.0
2020-06-05,16.925,17.045,16.865,16.875,24885.0
2020-06-08,16.965,17.085,16.94,16.97,36730.0
2020-06-09,16.925,16.925,16.6,16.775,24451.0
2020-06-10,16.775,16.8,16.52,16.565,61649.0
2020-06-11,16.33,16.355,15.7,15.715,45833.0
2020-06-12,16.18,16.235,15.8,16.04,42894.0
2020-06-15,15.885,16.56,15.79,16.46,52847.0
2020-06-16,16.785,16.795,16.375,16.455,32596.0
2020-06-17,16.48,16.48,16.315,16.42,10834.0
2020-06-18,16.34,16.585,16.34,16.585,3609.0
2020-06-19,16.68,16.77,16.38,16.38,19994.0
2020-06-22,16.435,16.585,16.315,16.365,9764.0
2020-06-23,16.56,16.56,16.365,16.375,14505.0
2020-06-24,16.34,16.365,16.115,16.235,21760.0
2020-06-25,16.225,16.325,16.115,16.315,11798.0
2020-06-26,16.355,16.365,15.92,15.925,25563.0
2020-06-29,15.99,16.325,15.99,16.26,13903.0
2020-06-30,16.29,16.545,16.265,16.525,20981.0
2020-07-02,16.705,16.87,16.7,16.86,19158.0
2020-07-03,16.87,16.87,16.705,16.705,8519.0
2020-07-06,16.95,16.96,16.68,16.85,37474.0
2020-07-07,16.805,16.925,16.7,16.755,23917.0
2020-07-08,16.82,16.94,16.72,16.72,14163.0
2020-07-09,16.74,16.74,16.405,16.47,17890.0
2020-07-10,16.44,16.68,16.44,16.57,31482.0
2020-07-13,16.7,16.965,16.59,16.795,19564.0
2020-07-14,16.795,17.225,16.795,17.225,157345.0
2020-07-15,17.315,17.565,17.265,17.435,19863.0
2020-07-16,17.37,17.535,17.37,17.525,15958.0
2020-07-17,17.55,17.805,17.525,17.785,20769.0
2020-07-20,17.785,17.825,17.575,17.715,40432.0
2020-07-21,17.76,17.76,17.535,17.585,19243.0
2020-07-22,17.56,17.56,17.38,17.495,8328.0
2020-07-23,17.525,17.6,17.47,17.5,113498.0
2020-07-24,17.415,17.415,17.225,17.285,5911.0
2020-07-27,17.355,17.37,17.22,17.355,15469.0
2020-07-28,17.37,17.445,17.325,17.34,32094.0
2020-07-29,17.365,17.55,17.29,17.55,18163.0
2020-07-30,17.505,17.705,17.47,17.665,31354.0
2020-07-31,17.74,17.805,17.56,17.805,13340.0
2020-08-04,17.925,18.04,17.715,17.83,77673.0
2020-08-05,17.91,17.91,17.56,17.675,50123.0
2020-08-06,17.705,17.705,17.51,17.525,38015.0
2020-08-07,17.59,17.86,17.56,17.73,6866.0
2020-08-10,17.79,17.845,17.61,17.83,20961.0
2020-08-11,17.86,17.88,17.66,17.755,17939.0
2020-08-12,17.715,17.88,17.705,17.74,18829.0
2020-08-13,17.68,17.7,17.585,17.61,19860.0
2020-08-14,17.6,17.6,17.485,17.525,17420.0
2020-08-17,17.56,17.59,17.525,17.56,13776.0
2020-08-18,17.57,17.65,17.525,17.585,45852.0
2020-08-19,17.635,17.725,17.57,17.66,26326.0
2020-08-20,17.635,17.7,17.56,17.66,14918.0
2020-08-21,17.675,17.855,17.64,17.82,73822.0
2020-08-24,17.92,17.935,17.795,17.885,25226.0
2020-08-25,17.935,17.965,17.755,17.845,33967.0
2020-08-26,17.855,17.855,17.69,17.835,26162.0
2020-08-27,17.895,18.015,17.73,17.79,40801.0
2020-08-28,17.83,17.83,17.65,17.655,16248.0
2020-08-31,17.655,17.79,17.535,17.535,21861.0
2020-09-01,17.51,17.575,17.315,17.575,51709.0
2020-09-02,17.59,17.87,17.585,17.835,17027.0
2020-09-03,17.845,17.87,17.51,17.59,8530.0
2020-09-04,17.6,17.665,17.32,17.395,17731.0
2020-09-08,17.34,17.665,17.29,17.55,26049.0
2020-09-09,17.63,17.86,17.63,17.78,29617.0
2020-09-10,17.79,17.79,17.47,17.5,36635.0
2020-09-11,17.535,17.675,17.5,17.545,34873.0
2020-09-14,17.59,17.655,17.445,17.55,97593.0
2020-09-15,17.69,18.1,17.665,17.915,55727.0
2020-09-16,18.015,18.025,17.78,17.79,57107.0
2020-09-17,17.72,17.895,17.665,17.835,67083.0
2020-09-18,17.895,17.91,17.7,17.845,42781.0
2020-09-21,17.705,17.83,17.55,17.755,87747.0
2020-09-22,17.77,18.19,17.77,18.13,32664.0
2020-09-23,18.195,18.205,17.835,17.845,19298.0
2020-09-24,17.795,17.91,17.72,17.855,20115.0
2020-09-25,17.87,18.255,17.87,18.205,41316.0
2020-09-28,18.395,18.475,18.255,18.45,44705.0
2020-09-29,18.525,18.69,18.46,18.675,50782.0
2020-09-30,18.695,18.695,18.58,18.615,17126.0
2020-10-01,18.705,18.92,18.65,18.845,32234.0
2020-10-02,18.665,18.9,18.665,18.885,24480.0
2020-10-05,18.925,19.23,18.895,19.18,27432.0
2020-10-06,19.2,19.245,19.01,19.19,75736.0
2020-10-07,19.29,19.37,19.24,19.28,101436.0
2020-10-08,19.385,19.435,19.215,19.245,131374.0
2020-10-09,19.27,19.37,19.2,19.255,30083.0
2020-10-13,19.575,19.575,19.215,19.28,108434.0
2020-10-14,19.36,19.405,19.18,19.29,77252.0
2020-10-15,19.255,19.535,19.2,19.475,85311.0
2020-10-16,19.61,19.7,19.535,19.665,100868.0
2020-10-19,19.83,19.83,19.33,19.38,84319.0
2020-10-20,19.46,19.46,19.255,19.305,45588.0
2020-10-21,19.315,19.405,19.22,19.38,30663.0
2020-10-22,19.435,19.435,19.205,19.305,30229.0
2020-10-23,19.355,19.355,19.175,19.29,15781.0
2020-10-26,19.265,19.28,19.06,19.165,54987.0
2020-10-27,19.175,19.2,19.035,19.075,20593.0
2020-10-28,18.99,19.01,18.68,18.68,43893.0
2020-10-29,18.795,18.97,18.715,18.95,81183.0
2020-10-30,18.83,18.87,18.45,18.555,47820.0
2020-11-02,18.735,18.925,18.64,18.885,23646.0
2020-11-03,18.99,19.29,18.985,19.15,31242.0
2020-11-04,19.32,19.32,18.945,19.015,13629.0
2020-11-05,19.215,19.295,19.085,19.115,19447.0
2020-11-06,19.23,19.29,19.175,19.23,12373.0
2020-11-09,20.035,20.035,19.42,19.42,137755.0
2020-11-10,19.505,19.61,19.29,19.33,44293.0
2020-11-11,19.535,19.665,19.48,19.48,46287.0
2020-11-12,19.43,19.585,19.23,19.38,59007.0
2020-11-13,19.46,19.505,19.175,19.225,33680.0
2020-11-16,19.41,19.41,19.025,19.125,40542.0
2020-11-17,19.115,19.215,19.075,19.18,51743.0
2020-11-18,19.265,19.265,19.0,19.01,38014.0
2020-11-19,19.06,19.075,18.845,18.97,41907.0
2020-11-20,18.99,19.295,18.99,19.215,50100.0
2020-11-23,19.33,19.51,19.295,19.355,66772.0
2020-11-24,19.405,19.635,19.405,19.47,43612.0
2020-11-25,19.55,19.715,19.55,19.62,28557.0
2020-11-26,19.75,19.775,19.66,19.75,21791.0
2020-11-27,19.875,20.015,19.83,19.955,25397.0
2020-11-30,20.08,20.12,19.725,19.905,40036.0
2020-12-01,20.07,20.13,19.7,19.74,42213.0
2020-12-02,19.735,19.79,19.445,19.525,23064.0
2020-12-03,19.545,19.805,19.525,19.65,57074.0
2020-12-04,19.775,19.79,19.675,19.75,22008.0
2020-12-07,19.825,19.825,19.615,19.7,29451.0
2020-12-08,19.69,19.815,19.64,19.75,16141.0
2020-12-09,19.83,19.83,19.545,19.625,39890.0
2020-12-10,19.585,19.615,19.445,19.615,32428.0
2020-12-11,19.6,19.725,19.56,19.65,19353.0
2020-12-14,19.8,19.875,19.725,19.735,91183.0
2020-12-15,19.78,19.97,19.7,19.85,23477.0
2020-12-16,19.83,19.88,19.6,19.665,34341.0
2020-12-17,19.735,19.825,19.625,19.685,26256.0
2020-12-18,19.74,19.765,19.56,19.595,35069.0
2020-12-21,19.395,19.56,19.31,19.51,39720.0
2020-12-22,19.635,19.9,19.535,19.83,147504.0
2020-12-23,19.805,20.245,19.805,20.015,78052.0
2020-12-24,20.07,20.41,20.045,20.345,96517.0
2020-12-29,20.41,20.64,20.4,20.55,28941.0
2020-12-30,20.565,20.71,20.565,20.66,18640.0
2020-12-31,20.685,20.69,20.54,20.585,38831.0
2021-01-04,20.625,20.805,20.55,20.79,50589.0
2021-01-05,20.775,20.85,20.675,20.84,71448.0
2021-01-06,20.875,21.66,20.84,21.305,116368.0
2021-01-07,21.625,21.76,21.435,21.61,31167.0
2021-01-08,21.765,22.075,21.715,22.0,93272.0
2021-01-11,21.96,22.025,21.725,21.825,150941.0
2021-01-12,21.925,21.935,21.685,21.7,59610.0
2021-01-13,21.715,21.84,21.62,21.675,47763.0
2021-01-14,21.785,21.785,21.43,21.5,157201.0
2021-01-15,21.55,21.645,21.38,21.575,57611.0
2021-01-18,21.7,21.735,21.56,21.56,36208.0
2021-01-19,21.695,21.8,21.55,21.67,132965.0
2021-01-20,21.79,21.875,21.685,21.825,66256.0
2021-01-21,21.91,22.065,21.79,22.015,83597.0
2021-01-22,22.015,22.265,21.91,22.215,141146.0
2021-01-25,22.295,22.46,22.125,22.23,95325.0
2021-01-26,22.33,22.33,21.915,22.03,219812.0
2021-01-27,21.89,21.94,21.4,21.51,177969.0
2021-01-28,21.525,21.71,21.42,21.535,71356.0
2021-01-29,21.495,21.525,21.105,21.375,149695.0
2021-02-01,21.525,21.69,21.37,21.575,59034.0
2021-02-02,21.76,21.84,21.6,21.71,98494.0
2021-02-03,21.81,21.81,21.525,21.65,68043.0
2021-02-04,21.685,21.815,21.575,21.715,51398.0
2021-02-05,21.835,22.0,21.74,21.865,94164.0
2021-02-08,21.975,22.03,21.815,21.91,61541.0
2021-02-09,21.955,21.975,21.64,21.715,77028.0
2021-02-10,21.74,21.815,21.495,21.665,80858.0
2021-02-11,21.66,21.715,21.565,21.66,27759.0
2021-02-12,21.735,21.735,21.295,21.46,76061.0
2021-02-16,21.61,21.65,21.16,21.345,78813.0
2021-02-17,21.385,21.41,21.245,21.295,133270.0
2021-02-18,21.27,21.285,21.08,21.21,129297.0
2021-02-19,21.245,21.245,21.03,21.17,34238.0
2021-02-22,21.21,21.21,20.64,20.695,207708.0
2021-02-23,20.63,20.665,20.215,20.34,150731.0
2021-02-24,20.39,20.395,19.99,20.13,70413.0
2021-02-25,20.125,20.13,19.75,19.99,75368.0
2021-02-26,19.99,20.14,19.78,19.99,66003.0
2021-03-01,20.28,20.28,20.075,20.125,67553.0
2021-03-02,20.205,20.225,19.95,20.165,54955.0
2021-03-03,20.23,20.29,19.565,19.625,103520.0
2021-03-04,19.63,19.64,19.25,19.405,55127.0
2021-03-05,19.525,19.525,19.01,19.355,55307.0
2021-03-08,19.315,19.575,19.225,19.505,84736.0
2021-03-09,19.775,19.975,19.675,19.88,43497.0
2021-03-10,20.025,20.14,19.93,19.95,42978.0
2021-03-11,20.09,20.305,20.05,20.29,49194.0
2021-03-12,20.265,20.32,20.015,20.305,70267.0
2021-03-15,20.34,20.43,20.18,20.405,41239.0
2021-03-16,20.43,20.615,20.345,20.47,47789.0
2021-03-17,20.455,20.465,20.155,20.29,46530.0
2021-03-18,20.275,20.275,19.865,19.875,50810.0
2021-03-19,19.85,20.155,19.83,20.015,27607.0
2021-03-22,20.015,20.375,19.975,20.315,70681.0
2021-03-23,20.315,20.405,20.305,20.34,39968.0
2021-03-24,20.305,20.405,20.155,20.165,35168.0
2021-03-25,20.2,20.415,20.14,20.38,29378.0
2021-03-26,20.455,20.63,20.355,20.62,32910.0
2021-03-29,20.655,20.705,20.48,20.665,29002.0
2021-03-30,20.645,20.72,20.53,20.67,16906.0
2021-03-31,20.68,20.77,20.64,20.72,44683.0
2021-04-01,20.755,21.005,20.755,20.94,25215.0
2021-04-05,20.99,21.155,20.94,20.955,79285.0
2021-04-06,21.005,21.25,20.905,21.19,23953.0
2021-04-07,21.24,21.28,21.075,21.1,25138.0
2021-04-08,21.215,21.225,21.075,21.13,18687.0
2021-04-09,21.175,21.23,21.04,21.205,27744.0
2021-04-12,21.18,21.305,21.065,21.2,31166.0
2021-04-13,21.19,21.33,21.075,21.325,27022.0
2021-04-14,21.355,21.39,21.18,21.205,28045.0
2021-04-15,21.2,21.2,21.05,21.18,17798.0
2021-04-16,21.175,21.255,21.155,21.2,73967.0
2021-04-19,21.215,21.215,20.805,20.88,46060.0
2021-04-20,20.95,21.125,20.87,21.105,19254.0
2021-04-21,21.15,21.28,21.015,21.19,20693.0
2021-04-22,21.14,21.24,21.075,21.1,29872.0
2021-04-23,21.175,21.175,21.04,21.04,13083.0
2021-04-26,21.075,21.14,20.83,21.005,58467.0
2021-04-27,21.09,21.09,20.94,20.94,18872.0
2021-04-28,20.92,21.005,20.87,20.895,13114.0
2021-04-29,20.93,20.975,20.73,20.745,23959.0
2021-04-30,20.77,20.845,20.665,20.69,20512.0
2021-05-03,20.79,20.79,20.54,20.545,41116.0
2021-05-04,20.505,20.605,20.355,20.495,32111.0
2021-05-05,20.665,20.665,20.335,20.355,32203.0
2021-05-06,20.41,20.41,20.045,20.205,50967.0
2021-05-07,20.245,20.455,20.245,20.335,25094.0
2021-05-10,20.335,20.42,20.295,20.32,33791.0
2021-05-11,20.135,20.235,19.935,20.18,40282.0
2021-05-12,20.135,20.155,19.895,19.95,25564.0
2021-05-13,19.91,20.07,19.9,19.9,15548.0
2021-05-14,20.02,20.185,19.935,20.12,16486.0
2021-05-17,20.035,20.135,19.875,20.0,19817.0
2021-05-18,20.025,20.355,20.0,20.31,22748.0
2021-05-19,20.285,20.455,20.11,20.43,19411.0
2021-05-20,20.53,20.62,20.47,20.51,193617.0
2021-05-21,20.52,20.605,20.445,20.495,13263.0
2021-05-25,20.615,20.615,20.355,20.455,36494.0
2021-05-26,20.47,20.53,20.38,20.47,14178.0
2021-05-27,20.515,20.54,20.395,20.47,33305.0
2021-05-28,20.505,20.605,20.445,20.445,28977.0
2021-05-31,20.485,20.59,20.43,20.46,31181.0
2021-06-01,20.58,20.69,20.47,20.515,34727.0
2021-06-02,20.505,20.59,20.495,20.58,24026.0
2021-06-03,20.505,20.755,20.505,20.68,24051.0
2021-06-04,20.775,20.79,20.69,20.775,15628.0
2021-06-07,20.74,20.865,20.74,20.83,19693.0
2021-06-08,20.855,20.94,20.805,20.905,24666.0
2021-06-09,20.905,20.965,20.85,20.94,10548.0
2021-06-10,20.985,21.125,20.9,21.115,42583.0
2021-06-11,21.185,21.26,21.1,21.235,31161.0
2021-06-14,21.22,21.445,21.21,21.375,31625.0
2021-06-15,21.445,21.445,21.325,21.325,19195.0
2021-06-16,21.325,21.48,21.31,21.31,19455.0
2021-06-17,21.275,21.37,21.09,21.27,24697.0
2021-06-18,21.225,21.285,21.15,21.245,8778.0
2021-06-21,21.31,21.32,21.14,21.225,21489.0
2021-06-22,21.2,21.35,21.2,21.335,5364.0
2021-06-23,21.26,21.36,21.21,21.275,11133.0
2021-06-24,21.285,21.32,21.165,21.175,9198.0
2021-06-25,21.25,21.25,21.135,21.2,11256.0
2021-06-28,21.25,21.35,21.245,21.26,11928.0
2021-06-29,21.26,21.385,21.235,21.245,5989.0
2021-06-30,21.295,21.3,21.065,21.21,11381.0
2021-07-02,21.25,21.31,21.14,21.31,15244.0
2021-07-05,21.3,21.405,21.3,21.36,8736.0
2021-07-06,21.405,21.43,21.3,21.43,10717.0
2021-07-07,21.46,21.615,21.385,21.545,18257.0
2021-07-08,21.395,21.545,21.35,21.535,22918.0
2021-07-09,21.46,21.57,21.43,21.485,21147.0
2021-07-12,21.445,21.565,21.395,21.395,11798.0
2021-07-13,21.495,21.495,21.335,21.435,8119.0
2021-07-14,21.455,21.455,21.285,21.385,10045.0
2021-07-15,21.36,21.435,21.25,21.335,14035.0
2021-07-16,21.37,21.53,21.3,21.435,12534.0
2021-07-19,21.38,21.38,21.165,21.31,23478.0
2021-07-20,21.335,21.395,21.295,21.36,14860.0
2021-07-21,21.43,21.505,21.325,21.46,11047.0
2021-07-22,21.42,21.53,21.42,21.505,8137.0
2021-07-23,21.505,21.59,21.46,21.535,15977.0
2021-07-26,21.485,21.545,21.38,21.46,7477.0
2021-07-27,21.535,21.605,21.46,21.59,7650.0
2021-07-28,21.645,21.765,21.645,21.695,26408.0
2021-07-29,21.725,21.79,21.63,21.73,11422.0
2021-07-30,21.645,21.915,21.645,21.915,10830.0
2021-08-03,21.925,22.025,21.86,21.915,10583.0
2021-08-04,21.94,21.94,21.7,21.74,7421.0
2021-08-05,21.75,21.95,21.75,21.91,16807.0
2021-08-06,21.97,21.995,21.825,21.825,17781.0
2021-08-09,21.885,21.885,21.765,21.815,16138.0
2021-08-10,21.775,21.775,21.505,21.51,19887.0
2021-08-11,21.58,21.58,21.41,21.445,20235.0
2021-08-12,21.455,21.455,21.225,21.345,14131.0
2021-08-13,21.345,21.42,21.345,21.4,7588.0
2021-08-16,21.36,21.52,21.35,21.47,5277.0
2021-08-17,21.41,21.545,21.4,21.52,9269.0
2021-08-18,21.505,21.505,21.395,21.455,11349.0
2021-08-19,21.36,21.52,21.36,21.47,11067.0
2021-08-20,21.535,21.75,21.435,21.67,14768.0
2021-08-23,21.69,21.715,21.505,21.63,16253.0
2021-08-24,21.64,21.64,21.47,21.59,17856.0
2021-08-25,21.645,21.665,21.545,21.62,5012.0
2021-08-26,21.655,21.665,21.52,21.605,16530.0
2021-08-27,21.675,21.68,21.58,21.64,6715.0
2021-08-30,21.595,21.725,21.595,21.655,16672.0
2021-08-31,21.7,21.7,21.58,21.605,9507.0
2021-09-01,21.605,21.825,21.58,21.75,9818.0
2021-09-02,21.73,21.84,21.73,21.815,16135.0
2021-09-03,21.81,21.85,21.7,21.835,6800.0
2021-09-07,21.895,21.96,21.74,21.79,13759.0
2021-09-08,21.825,21.985,21.825,21.91,8391.0
2021-09-09,21.925,21.96,21.785,21.865,6397.0
2021-09-10,21.895,21.895,21.725,21.75,8255.0
2021-09-13,21.75,21.815,21.7,21.73,6047.0
2021-09-14,21.755,21.755,21.68,21.73,7966.0
2021-09-15,21.73,21.79,21.64,21.75,10678.0
2021-09-16,21.705,21.75,21.665,21.68,13775.0
2021-09-17,21.69,21.705,21.595,21.705,19997.0
2021-09-20,21.505,21.705,21.455,21.59,24892.0
2021-09-21,21.62,21.835,21.62,21.71,27562.0
2021-09-22,21.725,21.9,21.725,21.775,16118.0
2021-09-23,21.835,21.84,21.58,21.59,20334.0
2021-09-24,21.605,21.615,21.41,21.46,37377.0
2021-09-27,21.395,21.455,21.225,21.23,15309.0
2021-09-28,21.23,21.23,20.95,21.12,42622.0
2021-09-29,21.105,21.26,21.105,21.18,17459.0
2021-09-30,21.115,21.215,21.045,21.13,14485.0
2021-10-01,21.095,21.205,20.935,21.035,25063.0
2021-10-04,20.945,21.045,20.895,21.01,18238.0
2021-10-05,20.98,21.005,20.895,20.935,13042.0
2021-10-06,20.825,20.995,20.81,20.995,19553.0
2021-10-07,21.08,21.18,20.985,21.055,23599.0
2021-10-08,21.095,21.105,20.885,20.895,9748.0
2021-10-12,20.91,21.225,20.885,21.2,16380.0
2021-10-13,21.215,21.615,21.2,21.59,57844.0
2021-10-14,21.71,21.725,21.605,21.625,25421.0
2021-10-15,21.69,21.69,21.53,21.53,11143.0
2021-10-18,21.445,21.555,21.325,21.43,18639.0
2021-10-19,21.46,21.53,21.41,21.455,16431.0
2021-10-20,21.515,21.71,21.46,21.54,13263.0
2021-10-21,21.515,21.655,21.515,21.64,27270.0
2021-10-22,21.7,21.7,21.555,21.565,13716.0
2021-10-25,21.615,21.615,21.46,21.485,21586.0
2021-10-26,21.47,21.555,21.335,21.335,43338.0
2021-10-27,21.285,21.375,21.035,21.145,33472.0
2021-10-28,21.175,21.445,21.175,21.4,8313.0
2021-10-29,21.37,21.37,21.265,21.315,11432.0
2021-11-01,21.23,21.54,21.23,21.525,11737.0
2021-11-02,21.575,21.575,21.385,21.4,10192.0
2021-11-03,21.345,21.485,21.31,21.35,13764.0
2021-11-04,21.36,21.495,21.35,21.4,15419.0
2021-11-05,21.37,21.53,21.37,21.43,10755.0
2021-11-08,21.455,21.565,21.26,21.345,25450.0
2021-11-09,21.36,21.575,21.315,21.46,26489.0
2021-11-10,21.515,21.515,21.25,21.285,12576.0
2021-11-11,21.275,21.275,21.09,21.24,22400.0
2021-11-12,21.275,21.275,21.19,21.19,13702.0
2021-11-15,21.165,21.23,21.14,21.2,42252.0
2021-11-16,21.26,21.345,21.2,21.265,17705.0
2021-11-17,21.29,21.29,21.165,21.275,9243.0
2021-11-18,21.315,21.335,21.225,21.31,24983.0
2021-11-19,21.335,21.43,21.26,21.41,17806.0
2021-11-22,21.395,21.41,21.215,21.285,16959.0
2021-11-23,21.26,21.26,21.07,21.12,37052.0
2021-11-24,21.165,21.165,21.0,21.06,6697.0
2021-11-25,21.02,21.12,21.02,21.055,9194.0
2021-11-26,20.89,20.985,20.85,20.985,20616.0
2021-11-29,20.925,21.07,20.865,21.03,17920.0
2021-11-30,20.89,20.9,20.645,20.78,28771.0
2021-12-01,20.78,21.115,20.68,20.74,13651.0
2021-12-02,20.645,20.925,20.645,20.77,25938.0
2021-12-03,20.755,20.85,20.61,20.755,25528.0
2021-12-06,20.805,21.035,20.705,20.97,19706.0
2021-12-07,21.035,21.145,20.985,21.055,17025.0
2021-12-08,21.06,21.145,20.975,20.975,11256.0
2021-12-09,20.95,21.01,20.84,20.85,9479.0
2021-12-10,20.85,20.875,20.73,20.755,25283.0
2021-12-13,20.71,20.91,20.695,20.91,9951.0
2021-12-14,21.02,21.02,20.68,20.84,11668.0
2021-12-15,20.795,21.095,20.795,21.03,6454.0
2021-12-16,21.08,21.29,21.08,21.115,29829.0
2021-12-17,20.995,21.47,20.995,21.395,15237.0
2021-12-20,21.29,21.395,21.25,21.38,19540.0
2021-12-21,21.405,21.675,21.405,21.565,35118.0
2021-12-22,21.575,21.7,21.49,21.66,18869.0
2021-12-23,21.635,21.735,21.635,21.66,13908.0
2021-12-24,21.71,21.71,21.675,21.675,414.0
2021-12-29,21.565,21.65,21.555,21.61,20663.0
2021-12-30,21.565,21.77,21.565,21.66,21296.0
2021-12-31,21.67,21.76,21.575,21.72,7583.0
2022-01-04,21.735,21.865,21.455,21.555,38548.0
2022-01-05,21.58,21.58,21.13,21.155,29704.0
2022-01-06,21.13,21.13,20.965,20.965,19444.0
2022-01-07,20.915,21.045,20.87,20.95,23821.0
2022-01-10,20.985,20.985,20.72,20.84,38971.0
2022-01-11,20.89,20.89,20.58,20.625,24400.0
2022-01-12,20.675,20.76,20.59,20.735,28531.0
2022-01-13,20.78,20.805,20.665,20.675,26689.0
2022-01-14,20.7,20.72,20.445,20.5,41875.0
2022-01-17,20.485,20.675,20.48,20.555,31402.0
2022-01-18,20.52,20.575,20.385,20.555,35935.0
2022-01-19,20.605,20.71,20.515,20.665,27255.0
2022-01-20,20.77,20.985,20.665,20.735,36086.0
2022-01-21,20.625,20.725,20.6,20.71,30922.0
2022-01-24,20.425,20.735,20.335,20.735,35419.0
2022-01-25,20.58,20.72,20.385,20.515,26467.0
2022-01-26,20.555,20.845,20.555,20.605,20079.0
2022-01-27,20.8,20.825,20.69,20.695,17639.0
2022-01-28,20.67,20.91,20.63,20.905,20704.0
2022-01-31,20.895,21.305,20.845,21.255,26523.0
2022-02-01,21.34,21.34,21.12,21.18,23550.0
2022-02-02,21.23,21.35,21.22,21.24,25331.0
2022-02-03,21.12,21.22,20.99,21.015,23793.0
2022-02-04,21.015,21.05,20.85,20.955,17081.0
2022-02-07,21.005,21.135,20.955,21.025,23124.0
2022-02-08,21.085,21.17,21.03,21.065,15794.0
2022-02-09,21.195,21.305,21.12,21.29,17004.0
2022-02-10,21.22,21.3,21.065,21.16,20819.0
2022-02-11,21.125,21.245,20.945,21.03,21603.0
2022-02-14,21.03,21.03,20.86,20.98,31335.0
2022-02-15,20.965,21.085,20.92,20.965,17866.0
2022-02-16,20.895,20.99,20.8,20.85,10880.0
2022-02-17,20.785,20.965,20.785,20.945,20510.0
2022-02-18,20.955,21.005,20.835,20.85,23288.0
2022-02-22,20.725,20.79,20.635,20.75,19805.0
2022-02-23,20.695,20.835,20.6,20.705,12224.0
2022-02-24,20.53,21.055,20.385,21.035,22221.0
2022-02-25,21.035,21.27,21.005,21.005,17315.0
2022-02-28,21.055,21.435,21.055,21.39,38354.0
2022-03-01,21.47,21.545,21.285,21.545,19674.0
2022-03-02,21.53,21.675,21.51,21.53,19944.0
2022-03-03,21.65,21.65,21.44,21.545,12499.0
2022-03-04,21.57,21.845,21.53,21.82,17503.0
2022-03-07,21.83,22.285,21.83,22.14,36576.0
2022-03-08,22.14,22.58,22.14,22.305,34864.0
2022-03-09,22.44,22.46,22.26,22.275,15961.0
2022-03-10,22.06,22.355,22.06,22.33,16320.0
2022-03-11,22.295,22.405,22.295,22.335,15003.0
2022-03-14,22.365,22.365,21.96,22.06,52651.0
2022-03-15,22.0,22.175,21.935,22.15,24713.0
2022-03-16,22.105,22.275,22.07,22.12,14205.0
2022-03-17,22.25,22.46,22.14,22.345,13800.0
2022-03-18,22.38,22.38,22.26,22.285,7696.0
2022-03-21,22.21,22.39,22.2,22.27,19449.0
2022-03-22,22.25,22.345,22.13,22.2,12063.0
2022-03-23,22.105,22.21,22.01,22.12,9584.0
2022-03-24,22.15,22.155,21.96,22.08,10808.0
2022-03-25,22.155,22.155,22.045,22.12,12090.0
2022-03-28,22.165,22.33,22.055,22.215,6613.0
2022-03-29,22.37,22.49,22.23,22.42,16470.0
2022-03-30,22.41,22.715,22.36,22.635,13538.0
2022-03-31,22.74,22.905,22.74,22.77,29183.0
2022-04-01,22.775,22.87,22.66,22.87,8461.0
2022-04-04,22.815,22.815,22.645,22.78,13049.0
2022-04-05,22.81,23.015,22.81,22.875,22069.0
2022-04-06,22.835,23.325,22.78,23.275,37349.0
2022-04-07,23.32,23.415,23.19,23.405,26174.0
2022-04-08,23.44,23.55,23.42,23.455,30682.0
2022-04-11,23.36,23.465,23.005,23.215,41748.0
2022-04-12,23.17,23.255,23.075,23.145,29394.0
2022-04-13,23.015,23.135,22.97,23.065,9250.0
2022-04-14,23.12,23.135,22.99,23.0,33675.0
2022-04-18,23.05,23.05,22.885,22.97,24121.0
2022-04-19,23.06,23.16,23.05,23.085,19028.0
2022-04-20,23.155,23.24,23.085,23.135,30859.0
2022-04-21,23.195,23.23,22.97,23.06,6999.0
2022-04-22,23.1,23.1,22.92,23.065,7059.0
2022-04-25,22.885,22.94,22.625,22.875,21275.0
2022-04-26,22.86,22.94,22.715,22.775,15312.0
2022-04-27,22.82,22.83,22.685,22.685,11540.0
2022-04-28,22.865,22.865,22.71,22.745,15057.0
2022-04-29,22.735,22.735,22.395,22.45,15330.0
2022-05-02,22.45,22.52,22.06,22.265,18820.0
2022-05-03,22.26,22.44,22.165,22.165,17239.0
2022-05-04,22.155,22.65,22.12,22.51,11691.0
2022-05-05,22.475,22.52,22.24,22.355,20372.0
2022-05-06,22.26,22.535,22.26,22.52,29743.0
2022-05-09,22.415,22.555,22.155,22.405,16388.0
2022-05-10,22.405,22.615,22.085,22.31,60389.0
2022-05-11,22.155,22.555,22.155,22.265,20835.0
2022-05-12,22.06,22.24,22.005,22.165,55858.0
2022-05-13,22.31,22.63,22.31,22.46,16644.0
2022-05-16,22.51,22.725,22.37,22.605,27935.0
2022-05-17,22.715,22.84,22.63,22.795,18763.0
2022-05-18,22.845,22.935,22.665,22.78,14027.0
2022-05-19,22.75,22.95,22.71,22.845,15424.0
2022-05-20,22.855,22.995,22.78,22.95,54256.0
2022-05-24,22.96,23.15,22.95,23.02,97882.0
2022-05-25,23.15,23.15,23.01,23.01,14839.0
2022-05-26,23.105,23.15,23.005,23.065,14676.0
2022-05-27,23.14,23.14,22.92,22.94,15458.0
2022-05-30,23.0,23.0,22.745,22.775,24554.0
2022-05-31,22.71,22.775,22.635,22.73,14663.0
2022-06-01,22.73,22.8,22.53,22.685,69681.0
2022-06-02,22.675,22.86,22.555,22.85,5925.0
2022-06-03,22.825,23.025,22.825,22.885,40079.0
2022-06-06,22.975,23.085,22.87,22.905,15681.0
2022-06-07,22.91,22.975,22.835,22.93,6087.0
2022-06-08,22.91,23.05,22.885,22.99,7543.0
2022-06-09,23.005,23.145,22.955,23.07,13866.0
2022-06-10,23.005,23.035,22.86,23.005,33141.0
2022-06-13,22.67,22.825,22.34,22.66,25101.0
2022-06-14,22.66,22.685,22.115,22.155,55032.0
2022-06-15,22.175,22.315,21.915,22.14,24005.0
2022-06-16,21.92,21.92,21.445,21.61,48718.0
2022-06-17,21.54,21.81,21.315,21.49,35044.0
2022-06-20,21.365,21.55,21.365,21.375,23908.0
2022-06-21,21.46,21.575,21.41,21.48,14192.0
2022-06-22,21.425,21.73,21.27,21.645,22684.0
2022-06-23,21.635,21.965,21.635,21.965,17103.0
2022-06-24,21.93,22.245,21.93,22.19,16154.0
2022-06-27,22.27,22.39,22.165,22.33,17234.0
2022-06-28,22.325,22.51,22.325,22.405,13674.0
2022-06-29,22.455,22.475,22.335,22.405,8152.0
2022-06-30,22.31,22.395,22.16,22.345,55165.0
2022-07-04,22.63,22.65,22.48,22.48,14860.0
2022-07-05,22.315,22.455,21.985,22.405,34038.0
2022-07-06,22.37,22.515,22.325,22.405,20366.0
2022-07-07,22.415,22.62,22.405,22.56,14885.0
2022-07-08,22.51,22.72,22.48,22.64,18088.0
2022-07-11,22.545,22.685,22.42,22.515,24729.0
2022-07-12,22.465,22.725,22.43,22.58,10210.0
2022-07-13,22.48,22.855,22.43,22.72,18407.0
2022-07-14,22.585,22.925,22.57,22.925,28820.0
2022-07-15,22.99,22.99,22.7,22.865,14252.0
2022-07-18,22.89,23.055,22.785,22.9,37523.0
2022-07-19,22.91,23.1,22.84,22.855,28089.0
2022-07-20,22.83,22.96,22.725,22.785,12982.0
2022-07-21,22.855,22.855,22.65,22.795,11915.0
2022-07-22,22.92,22.97,22.82,22.885,7591.0
2022-07-25,22.865,23.005,22.82,23.005,20926.0
2022-07-26,23.03,23.17,23.03,23.075,26798.0
2022-07-27,23.13,23.245,23.105,23.13,16693.0
2022-07-28,23.27,23.56,23.185,23.455,18628.0
2022-07-29,23.455,23.735,23.395,23.645,62161.0
2022-08-02,23.655,23.76,23.55,23.64,21832.0
2022-08-03,23.68,23.725,23.29,23.445,73625.0
2022-08-04,23.535,23.84,23.455,23.77,65743.0
2022-08-05,23.77,23.85,23.535,23.68,12977.0
2022-08-08,23.675,23.85,23.655,23.85,25904.0
2022-08-09,23.855,23.97,23.805,23.875,23865.0
2022-08-10,23.91,24.005,23.725,23.77,26288.0
2022-08-11,23.75,23.855,23.71,23.75,16230.0
2022-08-12,23.89,24.005,23.83,23.83,19468.0
2022-08-15,23.815,24.005,23.795,23.96,34505.0
2022-08-16,23.995,24.085,23.875,24.015,24543.0
2022-08-17,23.995,24.17,23.935,24.1,19253.0
2022-08-18,24.155,24.17,24.085,24.11,11717.0
2022-08-19,24.09,24.18,24.05,24.135,20969.0
2022-08-22,24.085,24.085,23.925,24.06,52875.0
2022-08-23,24.015,24.015,23.91,24.015,8994.0
2022-08-24,24.05,24.205,24.015,24.205,46461.0
2022-08-25,24.17,24.205,24.065,24.17,43389.0
2022-08-26,24.165,24.165,23.995,23.995,9058.0
2022-08-29,23.93,24.025,23.835,24.025,23437.0
2022-08-30,24.0,24.06,23.745,23.745,7837.0
2022-08-31,23.71,23.845,23.66,23.74,25381.0
2022-09-01,23.695,23.71,23.53,23.695,21188.0
2022-09-02,23.71,23.78,23.44,23.51,20705.0
2022-09-06,23.51,23.565,23.345,23.475,14591.0
2022-09-07,23.465,23.78,23.44,23.625,9897.0
2022-09-08,23.59,23.81,23.59,23.705,12304.0
2022-09-09,23.8,23.885,23.72,23.73,21415.0
2022-09-12,23.815,23.985,23.78,23.87,27803.0
2022-09-13,23.74,23.815,23.705,23.73,5182.0
2022-09-14,23.78,23.87,23.765,23.78,12067.0
2022-09-15,23.74,23.775,23.475,23.565,8077.0
2022-09-16,23.46,23.565,23.46,23.53,9181.0
2022-09-19,23.45,23.74,23.45,23.695,26323.0
2022-09-20,23.44,23.44,23.275,23.39,12534.0
2022-09-21,23.43,23.535,23.21,23.32,15419.0
2022-09-22,23.275,23.32,23.01,23.09,53892.0
2022-09-23,22.995,23.0,22.705,22.845,102192.0
2022-09-26,22.785,22.785,22.225,22.355,27059.0
2022-09-27,22.485,22.55,22.04,22.08,29487.0
2022-09-28,22.085,22.115,21.885,22.015,58633.0
2022-09-29,22.0,22.0,21.395,21.43,27150.0
2022-09-30,21.48,21.655,21.48,21.5,41162.0
2022-10-03,21.605,22.105,21.605,21.885,33149.0
2022-10-04,22.035,22.36,22.025,22.13,37871.0
2022-10-05,22.08,22.105,21.585,21.61,42979.0
2022-10-06,21.63,21.63,20.815,20.885,43188.0
2022-10-07,20.795,20.925,20.46,20.495,17580.0
2022-10-11,20.34,20.365,20.005,20.135,29578.0
2022-10-12,20.11,20.11,19.55,19.55,25509.0
2022-10-13,19.37,20.03,19.265,20.015,30055.0
2022-10-14,20.075,20.235,19.625,19.625,19372.0
2022-10-17,19.805,20.345,19.805,20.155,18922.0
2022-10-18,20.345,20.47,20.25,20.455,35679.0
2022-10-19,20.41,20.42,19.98,20.1,9343.0
2022-10-20,20.085,20.13,19.68,19.705,37847.0
2022-10-21,19.695,19.945,19.565,19.88,82841.0
2022-10-24,20.015,20.12,19.935,20.075,18507.0
2022-10-25,20.03,20.425,19.995,20.365,26469.0
2022-10-26,20.365,20.565,20.31,20.425,64009.0
2022-10-27,20.57,20.74,20.57,20.65,58521.0
2022-10-28,20.625,20.79,20.535,20.765,53480.0
2022-10-31,20.785,20.82,20.535,20.755,11760.0
2022-11-01,20.9,20.935,20.335,20.58,26638.0
2022-11-02,20.545,20.79,20.485,20.51,18621.0
2022-11-03,20.42,20.455,20.235,20.35,30433.0
2022-11-04,20.415,20.51,20.22,20.37,17258.0
2022-11-07,20.44,20.45,20.045,20.22,15906.0
2022-11-08,20.335,20.695,20.335,20.615,31892.0
2022-11-09,20.51,20.73,20.385,20.405,21200.0
2022-11-10,20.64,21.065,20.64,20.94,54951.0
2022-11-11,20.835,20.835,20.36,20.605,16791.0
2022-11-14,20.625,20.625,20.22,20.265,60877.0
2022-11-15,20.36,20.49,20.05,20.085,27133.0
2022-11-16,20.105,20.335,20.085,20.27,50113.0
2022-11-17,20.165,20.255,19.99,20.035,14293.0
2022-11-18,20.07,20.15,19.865,20.035,14125.0
2022-11-21,20.08,20.115,19.97,20.06,24281.0
2022-11-22,20.115,20.245,20.05,20.22,17167.0
2022-11-23,20.165,20.45,20.165,20.405,23310.0
2022-11-24,20.455,20.535,20.42,20.455,17683.0
2022-11-25,20.5,20.695,20.49,20.685,45112.0
2022-11-28,20.64,20.665,20.335,20.435,20768.0
2022-11-29,20.39,20.41,20.295,20.3,11521.0
2022-11-30,20.285,20.665,20.26,20.665,32600.0
2022-12-01,20.7,20.86,20.63,20.655,26739.0
2022-12-02,20.515,20.715,20.495,20.69,12959.0
2022-12-05,20.665,20.87,20.665,20.825,18456.0
2022-12-06,20.885,20.955,20.39,20.575,28966.0
2022-12-07,20.61,20.725,20.505,20.645,11359.0
2022-12-08,20.62,20.725,20.6,20.64,17453.0
2022-12-09,20.645,20.77,20.595,20.77,23016.0
2022-12-12,20.745,20.975,20.735,20.975,12305.0
2022-12-13,21.055,21.265,20.99,21.09,35573.0
2022-12-14,21.115,21.31,20.99,20.99,85466.0
2022-12-15,20.875,20.92,20.6,20.63,27259.0
2022-12-16,20.55,20.55,20.115,20.335,54835.0
2022-12-19,20.275,20.32,19.815,19.825,29454.0
2022-12-20,19.76,19.95,19.71,19.92,36716.0
2022-12-21,19.955,20.18,19.955,20.17,19146.0
2022-12-22,20.115,20.115,19.72,19.8,35354.0
2022-12-23,19.77,19.94,19.7,19.94,42113.0
2022-12-28,19.835,20.04,19.74,19.74,34939.0
2022-12-29,19.775,20.05,19.775,20.025,74524.0
2022-12-30,19.99,20.07,19.785,19.845,15843.0
2023-01-03,19.935,20.155,19.875,20.13,11104.0
2023-01-04,20.165,20.19,20.06,20.175,14417.0
2023-01-05,20.11,20.19,19.855,19.855,15857.0
2023-01-06,19.98,20.21,19.935,20.155,14680.0
2023-01-09,20.165,20.335,20.13,20.23,14571.0
2023-01-10,20.19,20.19,19.97,20.105,10863.0
2023-01-11,20.175,20.44,20.175,20.44,36013.0
2023-01-12,20.43,20.495,20.35,20.44,18311.0
2023-01-13,20.37,20.53,20.245,20.485,18476.0
2023-01-16,20.495,20.635,20.495,20.6,10326.0
2023-01-17,20.625,20.885,20.625,20.815,9027.0
2023-01-18,20.865,20.885,20.67,20.715,13679.0
2023-01-19,20.61,20.7,20.555,20.555,15205.0
2023-01-20,20.575,20.625,20.38,20.53,15663.0
2023-01-23,20.53,20.69,20.485,20.69,9848.0
2023-01-24,20.66,20.66,20.51,20.625,15129.0
2023-01-25,20.475,20.59,20.475,20.505,11252.0
2023-01-26,20.51,20.52,20.405,20.425,3955.0
2023-01-27,20.455,20.515,20.295,20.375,9199.0
2023-01-30,20.295,20.39,20.23,20.295,24118.0
2023-01-31,20.295,20.33,20.18,20.295,12170.0
2023-02-01,20.295,20.295,20.16,20.24,25792.0
2023-02-02,20.275,20.41,20.26,20.33,25305.0
2023-02-03,20.275,20.31,20.08,20.15,19071.0
2023-02-06,20.105,20.16,20.0,20.15,10252.0
2023-02-07,20.055,20.08,19.875,19.945,40099.0
2023-02-08,19.94,20.0,19.785,19.885,98335.0
2023-02-09,19.94,20.055,19.735,19.805,12354.0
2023-02-10,19.795,20.0,19.75,19.92,12883.0
2023-02-13,19.9,20.09,19.9,20.055,31170.0
2023-02-14,20.105,20.115,19.94,20.09,10295.0
2023-02-15,20.025,20.14,19.94,20.105,15747.0
2023-02-16,20.06,20.14,19.92,20.055,17432.0
2023-02-17,20.035,20.23,20.035,20.185,31787.0
2023-02-21,20.195,20.195,19.895,19.895,33069.0
2023-02-22,19.875,20.06,19.85,19.885,16935.0
2023-02-23,20.0,20.045,19.645,19.735,19861.0
2023-02-24,19.695,19.695,19.4,19.585,52838.0
2023-02-27,19.63,19.81,19.56,19.585,12939.0
2023-02-28,19.515,19.62,19.47,19.485,45787.0
2023-03-01,19.47,19.56,19.275,19.355,10347.0
2023-03-02,19.29,19.48,19.105,19.405,16999.0
2023-03-03,19.46,19.755,19.46,19.665,26247.0
2023-03-06,19.72,19.8,19.685,19.73,20332.0
2023-03-07,19.8,19.925,19.7,19.825,18193.0
2023-03-08,19.79,19.98,19.71,19.925,42619.0
2023-03-09,20.005,20.05,19.755,19.81,15246.0
2023-03-10,19.775,19.81,19.415,19.47,45410.0
2023-03-13,19.355,19.72,19.32,19.685,32656.0
2023-03-14,19.78,20.015,19.745,19.87,18399.0
2023-03-15,19.82,19.89,19.63,19.855,47756.0
2023-03-16,19.845,20.06,19.665,20.05,53641.0
2023-03-17,19.96,20.025,19.89,19.995,9076.0
2023-03-20,19.98,19.98,19.835,19.905,28959.0
2023-03-21,19.995,20.005,19.755,19.8,56338.0
2023-03-22,19.745,19.78,19.63,19.64,27183.0
2023-03-23,19.64,19.775,19.46,19.505,223760.0
2023-03-24,19.46,19.775,19.46,19.765,152215.0
2023-03-27,19.79,19.95,19.79,19.925,29601.0
2023-03-28,19.905,20.04,19.905,19.995,24930.0
2023-03-29,20.065,20.295,20.03,20.25,140601.0
2023-03-30,20.36,20.62,20.34,20.565,113952.0
2023-03-31,20.645,20.79,20.53,20.635,27361.0
2023-04-03,20.62,20.62,20.42,20.465,75699.0
2023-04-04,20.505,20.61,20.505,20.585,12649.0
2023-04-05,20.62,20.85,20.62,20.815,87464.0
2023-04-06,20.835,20.995,20.835,20.97,18236.0
2023-04-10,20.915,21.02,20.805,21.02,17006.0
2023-04-11,21.005,21.22,21.005,21.21,120324.0
2023-04-12,21.245,21.4,21.2,21.21,140540.0
2023-04-13,21.235,21.32,21.105,21.29,48816.0
2023-04-14,21.255,21.255,21.015,21.105,132305.0
2023-04-17,21.12,21.15,20.925,21.02,83918.0
2023-04-18,21.02,21.075,20.725,20.79,41536.0
2023-04-19,20.725,20.895,20.7,20.845,22533.0
2023-04-20,20.85,20.895,20.755,20.78,16049.0
2023-04-21,20.85,21.04,20.835,20.985,25056.0
2023-04-24,21.015,21.085,20.94,21.03,20306.0
2023-04-25,20.985,21.14,20.985,21.11,11097.0
2023-04-26,21.11,21.145,20.865,20.935,15219.0
2023-04-27,20.935,21.01,20.91,20.975,9446.0
2023-04-28,20.945,21.045,20.945,21.0,16026.0
2023-05-01,21.02,21.1,20.945,21.02,14596.0
2023-05-02,20.955,21.02,20.8,20.92,14295.0
2023-05-03,20.93,21.25,20.92,21.115,74608.0
2023-05-04,21.145,21.145,20.92,21.025,36393.0
2023-05-05,21.08,21.27,21.025,21.18,84107.0
2023-05-08,21.115,21.26,21.1,21.15,44135.0
2023-05-09,21.145,21.305,21.11,21.25,16129.0
2023-05-10,21.225,21.225,20.765,20.99,76652.0
2023-05-11,21.055,21.16,20.875,20.9,18604.0
2023-05-12,20.975,21.145,20.975,21.065,20584.0
2023-05-15,21.115,21.24,21.115,21.215,42811.0
2023-05-16,21.15,21.15,21.02,21.07,38214.0
2023-05-17,21.07,21.07,20.935,21.01,79840.0
2023-05-18,20.945,20.945,20.82,20.92,36614.0
2023-05-19,20.93,21.045,20.89,20.98,22931.0
2023-05-23,20.93,21.08,20.83,20.855,26722.0
2023-05-24,20.82,20.855,20.64,20.705,13517.0
2023-05-25,20.665,20.665,20.415,20.505,43800.0
2023-05-26,20.485,20.605,20.44,20.575,6974.0
2023-05-29,20.56,20.775,20.515,20.72,4476.0
2023-05-30,20.725,20.835,20.625,20.7,7682.0
2023-05-31,20.615,20.715,20.5,20.66,7706.0
2023-06-01,20.705,20.745,20.6,20.6,23388.0
2023-06-02,20.535,20.935,20.535,20.89,15201.0
2023-06-05,20.89,20.96,20.77,20.835,13508.0
2023-06-06,20.815,20.915,20.7,20.76,27451.0
2023-06-07,20.76,20.8,20.7,20.76,9798.0
2023-06-08,20.735,20.825,20.68,20.76,6973.0
2023-06-09,20.76,20.8,20.67,20.725,6615.0
2023-06-12,20.66,20.715,20.52,20.59,11445.0
2023-06-13,20.51,20.555,20.34,20.41,102335.0
2023-06-14,20.4,20.4,20.105,20.175,13463.0
2023-06-15,20.23,20.295,19.97,20.05,29603.0
2023-06-16,20.03,20.14,19.995,20.015,6026.0
2023-06-19,19.96,20.065,19.95,19.995,9963.0
2023-06-20,19.975,20.05,19.925,20.015,9057.0
2023-06-21,19.995,19.995,19.87,19.94,18358.0
2023-06-22,19.88,19.88,19.76,19.76,12684.0
2023-06-23,19.805,19.835,19.445,19.47,10906.0
2023-06-26,19.435,19.605,19.42,19.58,51346.0
2023-06-27,19.6,19.645,19.535,19.615,14839.0
2023-06-28,19.595,19.595,19.505,19.505,9260.0
2023-06-29,19.475,19.605,19.42,19.605,37542.0
2023-06-30,19.665,19.83,19.65,19.83,21568.0
2023-07-04,19.775,19.955,19.775,19.945,9606.0
2023-07-05,19.84,19.955,19.775,19.89,17236.0
2023-07-06,19.745,19.82,19.64,19.665,19853.0
2023-07-07,19.62,19.62,19.46,19.485,12717.0
2023-07-10,19.46,19.485,19.24,19.24,83152.0
2023-07-11,19.34,19.475,19.34,19.46,19234.0
2023-07-12,19.495,19.855,19.45,19.84,28011.0
2023-07-13,19.84,20.09,19.84,20.09,21029.0
2023-07-14,20.08,20.145,20.0,20.11,24536.0
2023-07-17,20.055,20.1,19.9,19.955,57471.0
2023-07-18,19.945,19.965,19.765,19.875,36302.0
2023-07-19,19.91,20.165,19.91,20.11,26908.0
2023-07-20,20.1,20.245,20.01,20.19,16863.0
2023-07-21,20.245,20.365,20.245,20.28,42389.0
2023-07-24,20.3,20.3,20.125,20.22,11854.0
2023-07-25,20.18,20.225,20.11,20.225,11696.0
2023-07-26,20.2,20.28,20.12,20.125,35773.0
2023-07-27,20.085,20.15,19.93,19.96,12682.0
2023-07-28,20.03,20.205,19.885,19.885,8868.0
2023-07-31,19.885,20.025,19.885,19.94,13247.0
2023-08-01,19.885,19.98,19.695,19.695,51055.0
2023-08-02,19.68,19.685,19.34,19.38,23023.0
2023-08-03,19.29,19.29,18.97,19.05,19169.0
2023-08-04,19.095,19.415,19.095,19.25,16259.0
2023-08-08,19.225,19.29,19.205,19.24,18129.0
2023-08-09,19.215,19.405,19.215,19.385,30272.0
2023-08-10,19.44,19.54,19.385,19.495,7438.0
2023-08-11,19.37,19.385,19.295,19.335,26804.0
2023-08-14,19.315,19.525,19.315,19.35,11579.0
2023-08-15,19.29,19.335,19.105,19.18,26607.0
2023-08-16,19.16,19.225,19.08,19.195,12413.0
2023-08-17,19.235,19.27,19.125,19.125,7829.0
2023-08-18,19.14,19.34,19.14,19.335,6587.0
2023-08-21,19.335,19.335,19.06,19.19,16339.0
2023-08-22,19.16,19.195,19.125,19.16,10162.0
2023-08-23,19.24,19.47,19.24,19.47,11145.0
2023-08-24,19.395,19.525,19.35,19.35,13015.0
2023-08-25,19.415,19.46,19.36,19.38,15998.0
2023-08-28,19.385,19.54,19.385,19.48,11399.0
2023-08-29,19.485,19.64,19.485,19.565,30969.0
2023-08-30,19.585,19.64,19.42,19.435,16061.0
2023-08-31,19.485,19.51,19.245,19.265,8337.0
2023-09-01,19.335,19.445,19.335,19.445,16037.0
2023-09-05,19.41,19.41,19.2,19.245,11502.0
2023-09-06,19.23,19.31,18.865,18.865,15472.0
2023-09-07,18.9,19.09,18.9,19.02,10097.0
2023-09-08,19.035,19.08,18.98,19.055,14445.0
2023-09-11,19.045,19.2,19.045,19.155,43321.0
2023-09-12,19.09,19.165,19.055,19.125,9626.0
2023-09-13,19.075,19.18,19.075,19.135,14591.0
2023-09-14,19.22,19.4,19.22,19.4,102016.0
2023-09-15,19.39,19.5,19.39,19.44,10355.0
2023-09-18,19.435,19.465,19.335,19.355,13908.0
2023-09-19,19.335,19.335,19.025,19.055,12637.0
2023-09-20,19.075,19.125,19.035,19.09,9911.0
2023-09-21,19.035,19.035,18.7,18.7,25405.0
2023-09-22,18.7,18.82,18.625,18.8,24783.0
2023-09-25,18.755,18.825,18.71,18.78,9313.0
2023-09-26,18.7,18.71,18.415,18.455,16568.0
2023-09-27,18.465,18.465,17.89,17.89,27843.0
2023-09-28,17.87,17.89,17.66,17.725,46218.0
2023-09-29,17.825,17.925,17.545,17.56,8718.0
2023-10-02,17.59,17.625,16.92,16.93,32912.0
2023-10-03,16.855,17.15,16.675,16.875,57713.0
2023-10-04,16.93,17.085,16.85,17.085,48379.0
2023-10-05,17.115,17.495,17.115,17.48,25680.0
2023-10-06,17.36,17.46,17.065,17.435,28068.0
2023-10-10,17.515,17.78,17.515,17.77,15561.0
2023-10-11,17.865,18.055,17.77,18.045,19739.0
2023-10-12,18.035,18.035,17.605,17.615,14648.0
2023-10-13,17.7,17.745,17.295,17.295,20277.0
2023-10-16,17.34,17.435,17.23,17.335,12817.0
2023-10-17,17.25,17.405,17.205,17.215,13612.0
2023-10-18,17.195,17.195,16.85,16.855,19152.0
2023-10-19,16.82,16.875,16.73,16.73,23002.0
2023-10-20,16.675,16.7,16.37,16.37,51464.0
2023-10-23,16.3,16.7,16.3,16.555,45289.0
2023-10-24,16.635,16.755,16.53,16.535,42767.0
2023-10-25,16.455,16.63,16.41,16.555,26394.0
2023-10-26,16.59,16.85,16.59,16.665,20061.0
2023-10-27,16.67,16.67,16.365,16.375,45932.0
2023-10-30,16.45,16.69,16.44,16.69,49721.0
2023-10-31,16.705,16.76,16.46,16.46,16095.0
2023-11-01,16.55,17.03,16.525,17.02,24967.0
2023-11-02,17.145,17.845,17.145,17.845,48237.0
2023-11-03,17.935,18.01,17.825,17.92,85665.0
2023-11-06,17.875,18.03,17.825,17.89,14866.0
2023-11-07,17.91,17.935,17.605,17.69,18385.0
2023-11-08,17.59,17.65,17.44,17.625,51317.0
2023-11-09,17.595,17.835,17.59,17.725,72891.0
2023-11-10,17.69,17.735,17.59,17.68,27054.0
2023-11-13,17.615,17.625,17.46,17.515,31644.0
2023-11-14,17.65,18.165,17.65,18.14,29652.0
2023-11-15,18.175,18.37,18.175,18.35,144971.0
2023-11-16,18.33,18.45,18.295,18.325,103894.0
2023-11-17,18.37,18.37,18.27,18.34,22995.0
2023-11-20,18.325,18.385,18.195,18.38,33850.0
2023-11-21,18.275,18.405,17.945,17.985,124939.0
2023-11-22,18.02,18.13,17.99,18.01,40626.0
2023-11-23,18.01,18.04,17.965,18.01,21125.0
2023-11-24,18.01,18.03,17.955,17.955,11215.0
2023-11-27,17.945,17.975,17.8,17.8,28932.0
2023-11-28,17.82,17.96,17.82,17.82,47791.0
2023-11-29,17.95,17.95,17.795,17.85,18700.0
2023-11-30,17.87,17.99,17.73,17.96,31756.0
2023-12-01,17.97,18.29,17.95,18.29,22196.0
2023-12-04,18.19,18.33,18.19,18.275,29611.0
2023-12-05,18.255,18.33,18.025,18.06,41039.0
2023-12-06,18.135,18.405,18.11,18.365,40860.0
2023-12-07,18.43,18.515,18.29,18.405,41886.0
2023-12-08,18.395,18.44,18.21,18.29,178996.0
2023-12-11,18.235,18.235,17.97,18.045,44916.0
2023-12-12,18.055,18.06,17.765,17.895,34504.0
2023-12-13,17.86,18.54,17.775,18.54,65717.0
2023-12-14,18.65,18.93,18.57,18.89,167208.0
2023-12-15,18.875,18.91,18.505,18.645,51221.0
2023-12-18,18.645,18.66,18.42,18.495,51861.0
2023-12-19,18.53,18.69,18.485,18.65,55875.0
2023-12-20,18.595,18.67,18.33,18.375,70763.0
2023-12-21,18.365,18.605,18.355,18.485,33667.0
2023-12-22,18.505,18.68,18.505,18.645,123283.0
2023-12-27,18.555,18.75,18.51,18.655,50112.0
2023-12-28,18.62,18.73,18.61,18.695,16245.0
2023-12-29,18.675,18.795,18.575,18.795,16019.0
2024-01-02,18.695,19.02,18.695,18.775,61968.0
2024-01-03,18.75,18.75,18.585,18.685,19279.0
2024-01-04,18.695,18.775,18.62,18.695,37094.0
2024-01-05,18.62,18.835,18.525,18.77,37939.0
2024-01-08,18.805,19.065,18.785,19.01,78928.0
2024-01-09,18.945,19.01,18.87,18.935,26499.0
2024-01-10,18.895,19.01,18.805,18.945,26066.0
2024-01-11,18.97,18.97,18.535,18.685,48242.0
2024-01-12,18.73,18.86,18.565,18.585,28343.0
2024-01-15,18.645,18.84,18.59,18.84,18989.0
2024-01-16,18.695,18.75,18.545,18.75,26567.0
2024-01-17,18.525,18.6,18.21,18.35,74855.0
2024-01-18,18.34,18.415,18.175,18.26,66342.0
2024-01-19,18.27,18.405,18.155,18.405,38875.0
2024-01-22,18.425,18.59,18.325,18.4,32548.0
2024-01-23,18.425,18.46,18.295,18.335,37010.0
2024-01-24,18.445,18.455,18.175,18.26,82296.0
2024-01-25,18.4,18.5,18.325,18.455,19292.0
2024-01-26,18.445,18.48,18.4,18.41,44622.0
2024-01-29,18.395,18.54,18.32,18.465,33088.0
2024-01-30,18.43,18.505,18.345,18.485,30919.0
2024-01-31,18.515,18.625,18.3,18.33,43235.0
2024-02-01,18.4,18.57,18.345,18.525,22812.0
2024-02-02,18.395,18.43,18.18,18.385,45807.0
2024-02-05,18.27,18.345,17.9,17.945,110847.0
2024-02-06,17.91,18.06,17.855,18.06,46638.0
2024-02-07,18.07,18.105,17.875,17.88,25898.0
2024-02-08,17.855,17.855,17.565,17.575,50171.0
2024-02-09,17.575,17.705,17.53,17.705,37057.0
2024-02-12,17.705,17.845,17.66,17.78,31003.0
2024-02-13,17.595,17.62,17.35,17.41,40775.0
2024-02-14,17.49,17.63,17.475,17.615,19024.0
2024-02-15,17.67,17.91,17.62,17.91,79004.0
2024-02-16,17.815,17.92,17.75,17.815,25785.0
2024-02-20,17.8,17.955,17.79,17.815,46403.0
2024-02-21,17.88,17.93,17.815,17.865,12797.0
2024-02-22,17.91,18.005,17.81,17.9,23937.0
2024-02-23,17.89,18.105,17.79,17.945,18927.0
2024-02-26,17.875,17.96,17.54,17.615,66169.0
2024-02-27,17.615,17.74,17.6,17.71,105395.0
2024-02-28,17.72,17.805,17.665,17.665,68874.0
2024-02-29,17.75,17.87,17.71,17.815,98895.0
2024-03-01,17.87,18.0,17.72,17.915,129976.0
2024-03-04,17.925,17.925,17.72,17.86,127546.0
2024-03-05,17.815,17.925,17.73,17.83,154616.0
2024-03-06,17.895,18.055,17.89,17.955,104913.0
2024-03-07,18.03,18.28,17.99,18.28,173521.0
2024-03-08,18.365,18.38,18.195,18.315,160064.0
2024-03-11,18.27,18.375,18.24,18.305,35235.0
2024-03-12,18.3,18.3,17.915,17.99,212703.0
2024-03-13,17.98,17.99,17.83,17.84,185173.0
2024-03-14,17.85,17.87,17.675,17.75,140935.0
2024-03-15,17.72,17.83,17.675,17.775,71808.0
2024-03-18,17.765,17.795,17.61,17.62,167662.0
2024-03-19,17.635,17.795,17.56,17.565,55748.0
2024-03-20,17.535,17.755,17.535,17.73,74670.0
2024-03-21,17.805,17.86,17.755,17.785,62530.0
2024-03-22,17.82,17.905,17.75,17.805,171407.0
2024-03-25,17.73,17.815,17.47,17.545,156972.0
2024-03-26,17.54,17.7,17.45,17.61,75029.0
2024-03-27,17.67,17.91,17.67,17.855,70396.0
2024-03-28,17.865,17.96,17.81,17.935,97466.0
2024-04-01,17.91,17.91,17.755,17.81,48365.0
2024-04-02,17.76,17.835,17.67,17.725,84467.0
2024-04-03,17.705,17.745,17.555,17.66,84138.0
2024-04-04,17.705,17.8,17.53,17.63,29936.0
2024-04-05,17.615,17.615,17.435,17.585,86299.0
2024-04-08,17.555,17.67,17.53,17.66,56053.0
2024-04-09,17.685,17.78,17.65,17.735,34187.0
2024-04-10,17.565,17.565,17.36,17.455,59636.0
2024-04-11,17.555,17.615,17.295,17.425,154876.0
2024-04-12,17.415,17.575,17.145,17.165,124794.0
2024-04-15,17.21,17.245,16.93,17.06,162990.0
2024-04-16,17.005,17.04,16.79,16.825,107101.0
2024-04-17,16.88,17.025,16.805,16.9,90465.0
2024-04-18,16.965,17.135,16.865,17.125,136592.0
2024-04-19,17.09,17.295,17.09,17.21,115655.0
2024-04-22,17.23,17.34,17.135,17.315,130738.0
2024-04-23,17.34,17.54,17.285,17.425,231687.0
2024-04-24,17.38,17.555,17.33,17.515,89494.0
2024-04-25,17.305,17.435,17.245,17.425,58758.0
2024-04-26,17.44,17.505,17.345,17.37,85602.0
2024-04-29,17.39,17.535,17.39,17.45,56681.0
2024-04-30,17.42,17.55,17.345,17.475,221743.0
2024-05-01,17.525,17.985,17.315,17.785,425011.0
2024-05-02,17.88,18.05,17.815,18.02,93784.0
2024-05-03,18.2,18.295,18.1,18.255,210800.0
2024-05-06,18.295,18.55,18.295,18.51,146292.0
2024-05-07,18.54,18.55,18.41,18.485,60777.0
2024-05-08,18.455,18.725,18.415,18.68,116281.0
2024-05-09,18.67,18.775,18.585,18.775,67609.0
2024-05-10,18.735,18.83,18.68,18.785,91045.0
2024-05-13,18.795,18.915,18.7,18.755,70559.0
2024-05-14,18.785,18.795,18.595,18.625,71301.0
2024-05-15,18.805,19.13,18.805,19.03,300913.0
2024-05-16,19.055,19.255,19.045,19.195,109212.0
2024-05-17,19.245,19.245,19.085,19.195,75364.0
2024-05-21,19.16,19.265,19.13,19.17,47854.0
2024-05-22,19.17,19.35,19.03,19.16,93000.0
2024-05-23,19.16,19.16,18.81,18.955,254984.0
2024-05-24,18.895,19.105,18.86,19.055,191270.0
2024-05-27,19.085,19.17,19.085,19.14,17455.0
2024-05-28,19.065,19.15,18.86,18.925,91837.0
2024-05-29,18.775,18.775,18.55,18.55,258417.0
2024-05-30,18.59,18.96,18.565,18.92,378467.0
2024-05-31,18.995,19.155,18.96,19.1,95626.0
2024-06-03,19.12,19.28,19.1,19.235,135583.0
2024-06-04,19.185,19.375,19.15,19.28,103963.0
2024-06-05,19.365,19.6,19.365,19.565,77910.0
2024-06-06,19.545,19.695,19.515,19.59,40693.0
2024-06-07,19.43,19.515,19.27,19.405,112463.0
2024-06-10,19.325,19.505,19.25,19.41,46166.0
2024-06-11,19.335,19.355,19.195,19.25,110103.0
2024-06-12,19.44,19.49,19.15,19.195,145595.0
2024-06-13,19.225,19.225,18.95,19.045,168131.0
2024-06-14,18.92,18.96,18.665,18.93,71347.0
2024-06-17,18.845,18.845,18.665,18.75,137556.0
2024-06-18,18.555,18.77,18.555,18.74,87376.0
2024-06-19,18.695,18.855,18.695,18.82,28366.0
2024-06-20,18.8,18.82,18.515,18.545,100299.0
2024-06-21,18.555,18.61,18.44,18.535,141520.0
2024-06-24,18.555,18.885,18.525,18.855,36404.0
2024-06-25,18.8,18.875,18.675,18.82,149948.0
2024-06-26,18.74,18.76,18.665,18.705,76259.0
2024-06-27,18.71,18.925,18.7,18.87,20678.0
2024-06-28,18.925,18.975,18.74,18.765,177771.0
2024-07-02,18.74,18.825,18.575,18.755,87992.0
2024-07-03,18.785,18.975,18.785,18.945,40293.0
2024-07-04,18.995,19.125,18.965,19.09,13188.0
2024-07-05,19.155,19.175,18.9,18.91,91138.0
2024-07-08,18.935,18.965,18.87,18.935,85872.0
2024-07-09,18.945,18.965,18.85,18.88,28018.0
2024-07-10,18.975,19.175,18.975,19.125,170654.0
2024-07-11,19.24,19.525,19.23,19.495,140629.0
2024-07-12,19.545,19.685,19.545,19.61,99219.0
2024-07-15,19.6,19.6,19.355,19.365,117062.0
2024-07-16,19.43,19.46,19.345,19.45,107137.0
2024-07-17,19.365,19.475,19.305,19.315,29045.0
2024-07-18,19.38,19.39,19.01,19.135,203802.0
2024-07-19,19.105,19.115,18.995,19.005,62980.0
2024-07-22,19.09,19.355,19.09,19.325,88435.0
2024-07-23,19.28,19.42,19.2,19.335,41226.0
2024-07-24,19.355,19.61,19.335,19.43,97067.0
2024-07-25,19.43,19.64,19.42,19.46,38558.0
2024-07-26,19.58,19.665,19.535,19.59,73788.0
2024-07-29,19.6,19.665,19.535,19.58,54946.0
2024-07-30,19.555,19.69,19.555,19.65,70901.0
2024-07-31,19.69,20.005,19.68,19.84,160332.0
2024-08-01,19.92,20.08,19.865,20.005,127940.0
2024-08-02,19.935,20.04,19.825,19.955,40615.0
2024-08-06,19.585,20.06,19.445,20.025,111663.0
2024-08-07,20.09,20.165,19.72,19.765,48260.0
2024-08-08,19.835,20.165,19.775,20.05,145997.0
2024-08-09,19.975,19.985,19.645,19.85,112557.0
2024-08-12,19.795,19.805,19.625,19.765,50300.0
2024-08-13,19.795,19.9,19.73,19.87,60588.0
2024-08-14,19.87,19.995,19.775,19.955,29329.0
2024-08-15,20.005,20.155,19.89,20.06,112753.0
2024-08-16,20.07,20.07,19.955,20.03,48306.0
2024-08-19,19.995,20.06,19.93,19.935,93446.0
2024-08-20,19.965,19.975,19.805,19.92,26982.0
2024-08-21,19.92,19.92,19.805,19.85,49314.0
2024-08-22,19.85,19.945,19.71,19.825,61369.0
2024-08-23,19.9,20.12,19.835,20.025,94460.0
2024-08-26,20.1,20.195,20.07,20.125,163107.0
2024-08-27,20.09,20.155,19.975,20.125,35214.0
2024-08-28,20.135,20.135,19.965,20.03,29583.0
2024-08-29,20.055,20.065,19.895,20.045,17563.0
2024-08-30,20.115,20.18,19.98,20.075,65770.0
2024-09-03,20.075,20.075,19.825,19.925,119848.0
2024-09-04,19.885,20.18,19.885,20.125,40044.0
2024-09-05,20.21,20.41,20.175,20.19,170503.0
2024-09-06,20.19,20.255,19.97,20.075,47944.0
2024-09-09,20.105,20.24,20.105,20.2,46801.0
2024-09-10,20.23,20.305,20.17,20.285,105123.0
2024-09-11,20.305,20.555,20.245,20.535,42957.0
2024-09-12,20.535,20.98,20.525,20.895,110956.0
2024-09-13,20.955,21.145,20.915,21.095,140093.0
2024-09-16,21.125,21.28,21.06,21.24,42891.0
2024-09-17,21.23,21.4,21.125,21.24,32873.0
2024-09-18,21.21,21.325,21.075,21.085,46702.0
2024-09-19,21.135,21.23,20.86,20.945,72410.0
2024-09-20,20.955,21.165,20.885,21.125,42974.0
2024-09-23,21.165,21.375,21.125,21.315,60252.0
2024-09-24,21.315,21.42,21.26,21.335,35223.0
2024-09-25,21.335,21.47,21.305,21.45,26934.0
2024-09-26,21.485,21.795,21.475,21.745,57132.0
2024-09-27,21.825,21.92,21.825,21.835,43522.0
2024-09-30,21.855,21.885,21.645,21.75,21290.0
2024-10-01,21.76,21.855,21.71,21.815,22360.0
2024-10-02,21.77,21.77,21.655,21.72,25542.0
2024-10-03,21.71,21.78,21.395,21.435,45682.0
2024-10-04,21.47,21.52,21.32,21.49,34294.0
2024-10-07,21.445,21.445,21.05,21.175,231146.0
2024-10-08,21.205,21.205,21.005,21.08,169198.0
2024-10-09,21.03,21.175,21.02,21.08,85099.0
2024-10-10,21.06,21.1,20.905,21.005,88206.0
2024-10-11,20.955,21.155,20.955,21.05,62053.0
2024-10-15,21.11,21.455,21.1,21.405,73770.0
2024-10-16,21.49,21.97,21.435,21.93,91419.0
2024-10-17,21.97,21.98,21.875,21.95,70441.0
2024-10-18,21.905,22.035,21.885,22.02,75626.0
2024-10-21,21.96,22.18,21.905,21.99,44705.0
2024-10-22,21.855,21.895,21.665,21.855,32573.0
2024-10-23,21.805,21.905,21.605,21.665,32031.0
2024-10-24,21.675,21.69,21.375,21.5,53460.0
2024-10-25,21.48,21.53,21.395,21.465,63934.0
2024-10-28,21.49,21.635,21.405,21.435,24282.0
2024-10-29,21.35,21.395,20.955,21.03,65849.0
2024-10-30,21.035,21.26,20.98,21.22,46618.0
2024-10-31,21.2,21.335,21.135,21.25,46739.0
2024-11-01,21.25,21.25,20.96,21.025,30543.0
2024-11-04,20.91,21.095,20.875,21.045,21525.0
2024-11-05,20.94,21.455,20.845,21.45,39068.0
2024-11-06,21.115,21.19,20.9,20.93,163661.0
2024-11-07,20.875,21.105,20.775,21.035,97883.0
2024-11-08,20.96,21.15,20.96,21.135,118313.0
2024-11-11,21.135,21.315,21.025,21.045,42776.0
2024-11-12,20.91,21.075,20.845,20.91,23018.0
2024-11-13,20.875,20.99,20.845,20.91,31759.0
2024-11-14,20.795,21.17,20.785,21.115,80350.0
2024-11-15,21.17,21.22,20.95,21.055,23355.0
2024-11-18,21.0,21.14,20.96,21.045,26776.0
2024-11-19,20.95,21.135,20.825,21.115,40297.0
2024-11-20,21.17,21.19,20.97,21.025,41376.0
2024-11-21,20.97,21.4,20.94,21.355,87390.0
2024-11-22,21.38,21.5,21.305,21.315,32914.0
2024-11-25,21.275,21.525,21.275,21.41,31206.0
2024-11-26,21.305,21.4,21.23,21.4,30933.0
2024-11-27,21.395,21.78,21.395,21.62,48818.0
2024-11-28,21.59,21.715,21.58,21.665,61318.0
2024-11-29,21.64,21.82,21.62,21.82,110235.0
2024-12-02,21.675,21.82,21.54,21.775,54655.0
2024-12-03,21.775,21.9,21.735,21.755,56729.0
2024-12-04,21.755,21.79,21.59,21.765,22176.0
2024-12-05,21.735,22.15,21.735,22.025,41036.0
2024-12-06,22.05,22.17,21.9,22.1,23270.0
2024-12-09,22.09,22.265,21.715,21.81,31045.0
2024-12-10,21.8,21.8,21.6,21.725,19753.0
2024-12-11,21.61,21.715,21.435,21.57,53051.0
2024-12-12,21.165,21.63,21.135,21.405,104371.0
2024-12-13,21.38,21.45,21.29,21.445,43668.0
2024-12-16,21.385,21.515,21.36,21.465,33098.0
2024-12-17,21.385,21.56,21.34,21.54,94127.0
2024-12-18,21.515,21.665,21.205,21.245,35830.0
2024-12-19,21.185,21.27,21.04,21.125,20762.0
2024-12-20,21.06,21.395,20.98,21.31,20823.0
2024-12-23,21.29,21.415,21.185,21.405,8411.0
2024-12-24,21.36,21.56,21.32,21.56,21036.0
2024-12-27,21.55,21.59,21.415,21.515,34009.0
2024-12-30,21.45,21.51,21.275,21.44,62353.0
2024-12-31,21.45,21.625,21.44,21.47,39039.0
2025-01-02,21.595,21.595,21.41,21.535,29340.0
2025-01-03,21.525,21.71,21.515,21.66,47933.0
2025-01-06,21.72,21.78,21.49,21.585,24317.0
2025-01-07,21.585,21.71,21.43,21.49,73537.0
2025-01-08,21.46,21.46,21.035,21.225,36072.0
2025-01-09,21.15,21.225,21.025,21.045,154718.0
2025-01-10,21.015,21.025,20.655,20.955,58735.0
2025-01-13,20.87,20.87,20.52,20.705,357261.0
2025-01-14,20.61,20.765,20.5,20.54,50229.0
2025-01-15,20.61,20.78,20.5,20.57,37460.0
2025-01-16,20.51,21.1,20.5,21.1,164542.0
2025-01-17,21.09,21.46,21.09,21.42,190387.0
2025-01-20,21.41,21.525,21.37,21.39,74671.0
2025-01-21,21.38,21.45,21.235,21.305,42784.0
2025-01-22,21.365,21.365,20.88,20.9,48911.0
2025-01-23,20.84,21.1,20.755,21.065,41593.0
2025-01-24,20.995,21.13,20.92,21.015,27214.0
2025-01-27,20.725,20.83,20.065,20.28,344372.0
2025-01-28,20.34,20.34,19.95,20.04,771158.0
2025-01-29,20.01,20.175,19.835,19.95,1142569.0
2025-01-30,19.955,20.375,19.955,20.295,148605.0
2025-01-31,20.305,20.645,20.305,20.47,75908.0
2025-02-03,19.8,20.385,19.625,20.19,63168.0
2025-02-04,20.13,20.285,20.08,20.21,173367.0
2025-02-05,20.335,20.49,20.16,20.385,1179290.0
2025-02-06,20.49,20.51,20.285,20.45,56225.0
2025-02-07,20.42,20.555,20.335,20.39,85186.0
2025-02-10,20.42,20.49,20.335,20.39,23144.0
2025-02-11,20.365,20.375,20.18,20.325,66494.0
2025-02-12,20.225,20.48,20.19,20.41,38633.0
2025-02-13,20.47,20.695,20.395,20.41,58405.0
2025-02-14,20.44,20.565,20.42,20.44,22699.0
2025-02-18,20.5,20.595,20.365,20.5,48229.0
2025-02-19,20.47,20.695,20.43,20.685,173918.0
2025-02-20,20.76,21.045,20.625,21.015,74560.0
2025-02-21,21.05,21.285,21.05,21.12,72424.0
2025-02-24,21.1,21.12,20.915,20.985,51136.0
2025-02-25,21.335,21.965,20.935,21.905,575163.0
2025-02-26,22.035,22.2,21.925,21.975,193614.0
2025-02-27,21.94,22.03,21.685,21.715,28638.0
2025-02-28,21.755,21.99,21.695,21.99,56057.0
2025-03-03,21.97,22.39,21.86,21.91,68304.0
2025-03-04,21.775,21.855,21.53,21.725,102207.0
2025-03-05,21.67,21.87,21.65,21.795,44449.0
2025-03-06,21.705,21.745,21.365,21.425,223702.0
2025-03-07,21.315,21.685,21.3,21.67,53379.0
2025-03-10,21.715,22.0,21.55,21.63,142597.0
2025-03-11,21.62,21.745,21.58,21.675,18090.0
2025-03-12,21.67,21.93,21.61,21.805,26855.0
2025-03-13,21.835,21.94,21.735,21.775,33921.0
2025-03-14,21.785,21.815,21.695,21.775,23705.0
2025-03-17,21.795,21.95,21.775,21.9,1160241.0
2025-03-18,21.9,21.95,21.825,21.95,24345.0
2025-03-19,22.0,22.105,21.91,22.105,22192.0
2025-03-20,22.075,22.215,22.065,22.195,11284.0
2025-03-21,22.165,22.225,22.055,22.225,11359.0
2025-03-24,22.31,22.35,22.135,22.195,18358.0
2025-03-25,22.195,22.4,22.145,22.3,16767.0
2025-03-26,22.25,22.4,22.155,22.185,24224.0
2025-03-27,22.185,22.25,22.095,22.125,10862.0
2025-03-28,22.15,22.255,22.13,22.2,21330.0
2025-03-31,22.12,22.355,22.1,22.255,449551.0
2025-04-01,22.24,22.385,22.15,22.365,518339.0
2025-04-02,22.295,22.455,22.23,22.455,10877.0
2025-04-03,22.17,22.47,22.08,22.21,50136.0
2025-04-04,22.04,22.04,21.21,21.21,46579.0
2025-04-07,20.635,21.105,20.295,20.92,96515.0
2025-04-08,21.3,21.3,20.52,20.715,120134.0
2025-04-09,20.5,21.36,20.315,21.35,1091435.0
2025-04-10,21.27,21.27,20.755,21.075,120173.0
2025-04-11,21.075,21.395,21.075,21.38,114893.0
2025-04-14,21.555,21.79,21.525,21.69,27544.0
2025-04-15,21.595,21.81,21.595,21.73,9948.0
2025-04-16,21.76,21.885,21.67,21.73,16686.0
2025-04-17,21.82,22.07,21.82,21.955,51229.0
2025-04-21,21.915,21.915,21.63,21.81,54069.0
2025-04-22,21.995,22.18,21.985,22.06,72913.0
2025-04-23,22.265,22.295,22.08,22.13,65713.0
2025-04-24,22.12,22.295,22.1,22.24,63116.0
2025-04-25,22.19,22.405,22.13,22.395,29062.0
2025-04-28,22.395,22.48,22.315,22.47,19833.0
2025-04-29,22.45,22.565,22.45,22.545,23978.0
2025-04-30,22.565,22.73,22.455,22.73,209810.0
2025-05-01,22.73,22.92,22.545,22.615,51570.0
2025-05-02,22.695,22.71,22.505,22.625,31814.0
2025-05-05,22.595,22.595,22.41,22.535,19927.0
2025-05-06,22.545,22.695,22.455,22.575,47110.0
2025-05-07,22.645,22.74,22.615,22.635,45492.0
2025-05-08,22.75,22.82,22.655,22.71,14630.0
2025-05-09,22.78,22.92,22.72,22.79,47292.0
2025-05-12,22.84,22.955,22.625,22.73,36413.0
2025-05-13,22.71,22.74,22.615,22.705,28406.0
2025-05-14,22.605,22.605,22.39,22.585,78002.0
2025-05-15,22.695,22.84,22.695,22.74,6584.0
2025-05-16,22.72,22.915,22.72,22.87,12909.0
2025-05-20,22.9,23.175,22.87,23.025,120135.0
2025-05-21,23.035,23.035,22.9,22.975,12379.0
2025-05-22,22.9,22.9,22.74,22.76,18826.0
2025-05-23,22.74,22.91,22.645,22.91,17114.0
2025-05-26,22.975,23.145,22.965,23.015,12605.0
2025-05-27,23.145,23.34,23.135,23.26,20680.0
2025-05-28,23.26,23.31,23.125,23.21,225745.0
2025-05-29,23.265,23.355,23.225,23.245,118747.0
2025-05-30,23.19,23.335,23.18,23.255,17336.0
2025-06-02,23.245,23.245,23.1,23.205,17106.0
2025-06-03,23.355,23.73,23.285,23.71,113486.0
2025-06-04,23.68,23.71,23.385,23.415,102895.0
2025-06-05,23.455,23.475,23.355,23.355,22917.0
2025-06-06,23.455,23.475,23.265,23.325,15596.0
2025-06-09,23.305,23.5,23.295,23.415,18306.0
2025-06-10,23.385,23.61,23.375,23.57,748535.0
2025-06-11,23.63,23.63,23.5,23.5,36226.0
2025-06-12,23.54,23.78,23.54,23.78,19752.0
2025-06-13,23.73,23.815,23.68,23.74,14965.0
2025-06-16,23.855,23.955,23.73,23.835,40185.0
2025-06-17,23.825,23.825,23.65,23.75,10725.0
2025-06-18,23.76,23.79,23.64,23.68,25912.0
2025-06-19,23.7,23.73,23.54,23.65,8715.0
2025-06-20,23.73,23.78,23.5,23.57,15197.0
2025-06-23,23.58,23.72,23.485,23.6,95793.0
2025-06-24,23.7,23.795,23.64,23.64,26881.0
2025-06-25,23.6,23.6,23.395,23.55,288727.0
2025-06-26,23.52,23.55,23.485,23.53,14577.0
2025-06-27,23.55,23.64,23.445,23.51,21138.0
2025-06-30,23.56,23.68,23.485,23.59,28287.0
2025-07-02,23.61,23.71,23.53,23.63,80406.0
2025-07-03,23.61,23.81,23.61,23.73,16117.0
2025-07-04,23.73,23.81,23.73,23.76,61467.0
2025-07-07,23.7,23.83,23.69,23.72,1384795.0
2025-07-08,23.75,23.75,23.54,23.61,20087.0
2025-07-09,23.62,23.81,23.61,23.73,40754.0
2025-07-10,23.7,23.875,23.65,23.8,18947.0
2025-07-11,23.72,23.875,23.71,23.83,26249.0
2025-07-14,23.845,24.045,23.82,24.005,369969.0
2025-07-15,24.035,24.26,24.025,24.155,56728.0
2025-07-16,24.195,24.26,24.105,24.195,43592.0
2025-07-17,24.195,24.26,24.145,24.23,23383.0
2025-07-18,24.31,24.45,24.31,24.38,253333.0
2025-07-21,24.42,24.53,24.33,24.53,48838.0
2025-07-22,24.585,24.615,24.51,24.56,34731.0
2025-07-23,24.685,24.91,24.675,24.685,121358.0
2025-07-24,24.675,24.715,24.51,24.52,27524.0
2025-07-25,24.565,24.565,24.44,24.54,299510.0
2025-07-28,24.51,24.56,24.32,24.44,46524.0
2025-07-29,24.52,24.58,24.43,24.48,21935.0
2025-07-30,24.48,24.705,24.43,24.53,150221.0
2025-07-31,24.57,24.605,24.33,24.39,29069.0
2025-08-01,24.32,24.38,24.14,24.3,106664.0
2025-08-05,24.51,24.51,24.19,24.21,402758.0
2025-08-06,24.24,24.39,24.22,24.29,52096.0
2025-08-07,24.29,24.35,24.21,24.24,24818.0
2025-08-08,24.23,24.24,24.035,24.125,73269.0
2025-08-11,24.045,24.23,24.035,24.135,68366.0
2025-08-12,24.125,24.23,24.095,24.19,21429.0
2025-08-13,24.19,24.37,24.135,24.19,30004.0
2025-08-14,24.085,24.25,24.045,24.2,104503.0
2025-08-15,24.23,24.28,24.14,24.24,102358.0
2025-08-18,24.26,24.4,24.26,24.39,23565.0
2025-08-19,24.39,24.47,24.33,24.34,24311.0
2025-08-20,24.38,24.41,24.31,24.33,16767.0
2025-08-21,24.28,24.54,24.28,24.38,109788.0
2025-08-22,24.48,24.53,24.3,24.36,1130350.0
2025-08-25,24.33,24.34,24.16,24.25,76640.0
2025-08-26,24.2,24.24,23.995,24.125,99804.0
2025-08-27,24.075,24.21,24.055,24.065,101257.0
2025-08-28,24.085,24.19,24.035,24.19,72806.0
2025-08-29,24.27,24.27,24.095,24.135,34378.0
2025-09-02,24.045,24.045,23.865,23.975,67339.0
2025-09-03,24.015,24.055,23.805,23.855,27593.0
2025-09-04,23.925,24.005,23.825,23.975,246238.0
2025-09-05,23.965,24.065,23.895,24.015,358359.0
2025-09-08,24.005,24.035,23.875,23.935,73015.0
2025-09-09,23.925,24.085,23.915,23.995,66957.0
2025-09-10,24.055,24.16,23.975,24.125,550300.0
2025-09-11,24.115,24.16,23.975,24.025,58783.0
2025-09-12,23.975,24.155,23.975,24.125,397955.0
2025-09-15,24.125,24.25,24.105,24.2,59013.0
2025-09-16,24.17,24.17,24.005,24.005,54250.0
2025-09-17,24.035,24.155,23.995,24.045,57921.0
2025-09-18,24.055,24.29,24.045,24.21,43843.0
2025-09-19,24.26,24.35,24.155,24.27,23560.0
2025-09-22,24.24,24.53,24.21,24.47,81931.0
2025-09-23,24.54,24.56,24.4,24.53,60366.0
2025-09-24,24.58,24.73,24.52,24.66,379152.0
2025-09-25,24.64,24.825,24.62,24.74,121899.0
2025-09-26,24.815,24.915,24.76,24.785,149226.0
2025-09-29,24.825,25.015,24.795,24.935,256468.0
2025-09-30,24.895,25.045,24.885,25.015,224890.0
2025-10-01,25.065,25.495,25.055,25.365,120574.0
2025-10-02,25.355,25.465,25.325,25.445,12899.0
2025-10-03,25.475,25.86,25.435,25.74,571256.0
2025-10-06,25.82,25.97,25.72,25.85,116469.0
2025-10-07,25.85,26.02,25.84,26.02,104477.0
2025-10-08,26.09,26.19,26.01,26.15,32813.0
2025-10-09,26.21,26.21,25.91,25.99,35416.0
2025-10-10,26.06,26.26,25.93,26.11,46640.0
2025-10-14,26.35,26.55,26.34,26.42,316827.0
2025-10-15,26.53,26.785,26.51,26.745,274985.0
2025-10-16,26.745,26.935,26.715,26.835,203192.0
2025-10-17,26.725,26.805,26.56,26.745,29813.0
2025-10-20,26.805,26.995,26.745,26.865,40994.0
2025-10-21,26.835,26.845,26.655,26.775,37317.0
2025-10-22,26.725,26.935,26.715,26.845,17812.0
2025-10-23,26.925,26.945,26.785,26.835,32093.0
2025-10-24,26.955,26.975,26.815,26.865,21773.0
2025-10-27,26.855,26.935,26.62,26.755,33836.0
2025-10-28,26.765,27.015,26.755,26.825,149460.0
2025-10-29,26.815,26.875,26.565,26.745,129739.0
2025-10-30,26.705,26.735,26.575,26.655,57938.0
2025-10-31,26.665,26.8,26.525,26.765,220205.0
2025-11-03,26.755,26.995,26.615,26.765,79939.0
2025-11-04,26.705,26.725,26.51,26.635,65619.0
2025-11-05,26.615,26.795,26.575,26.655,74845.0
2025-11-06,26.26,26.625,26.16,26.555,95535.0
2025-11-07,26.37,27.085,26.37,26.985,118346.0
2025-11-10,27.075,27.255,27.015,27.095,135146.0
2025-11-11,27.025,27.025,26.785,26.825,93119.0
2025-11-12,26.845,27.025,26.845,26.925,58672.0
2025-11-13,26.585,26.595,26.0,26.14,576089.0
2025-11-14,25.93,26.2,25.88,26.04,253037.0
2025-11-17,26.04,26.2,25.83,25.98,85487.0
2025-11-18,25.97,25.97,25.82,25.82,87311.0
2025-11-19,25.92,25.92,25.72,25.83,52062.0
2025-11-20,25.96,25.96,25.49,25.49,152250.0
2025-11-21,25.46,25.55,25.36,25.48,118176.0
2025-11-24,25.52,25.55,25.42,25.54,103664.0
2025-11-25,25.55,25.73,25.51,25.6,45877.0
2025-11-26,25.7,25.7,25.49,25.58,62442.0