Date,Open,High,Low,Close,Volume
2014-02-14,7.49,7.54,7.485,7.54,7025.0
2014-02-18,7.75,7.75,7.5,7.5,28470.0
2014-02-19,7.525,7.6,7.525,7.59,6090.0
2014-02-20,7.605,7.65,7.58,7.645,3803.0
2014-02-21,7.73,7.73,7.64,7.64,6775.0
2014-02-24,7.63,7.65,7.615,7.62,60465.0
2014-02-25,7.615,7.63,7.61,7.615,3840.0
2014-02-26,7.665,7.665,7.63,7.64,3625.0
2014-02-27,7.655,7.675,7.655,7.67,951.0
2014-02-28,7.665,7.67,7.64,7.64,8864.0
2014-03-03,7.655,7.66,7.645,7.655,7630.0
2014-03-04,7.725,7.74,7.705,7.735,9759.0
2014-03-05,7.725,7.725,7.655,7.655,21801.0
2014-03-06,7.63,7.635,7.62,7.635,16454.0
2014-03-07,7.725,7.725,7.655,7.68,7771.0
2014-03-10,7.675,7.675,7.665,7.675,3947.0
2014-03-11,7.67,7.675,7.65,7.655,8485.0
2014-03-12,7.69,7.69,7.655,7.655,180.0
2014-03-13,7.685,7.685,7.59,7.59,19196.0
2014-03-14,7.62,7.675,7.62,7.655,6660.0
2014-03-17,7.7,7.7,7.665,7.67,4580.0
2014-03-18,7.67,7.77,7.67,7.765,3862.0
2014-03-19,7.815,7.815,7.775,7.785,4700.0
2014-03-20,7.79,7.795,7.76,7.795,12612.0
2014-03-21,7.815,7.815,7.78,7.78,21540.0
2014-03-24,7.815,7.815,7.755,7.765,8473.0
2014-03-25,7.78,7.78,7.745,7.77,8997.0
2014-03-26,7.825,7.825,7.705,7.705,19888.0
2014-03-27,7.685,7.7,7.67,7.67,7015.0
2014-03-28,7.72,7.725,7.705,7.72,80899.0
2014-03-31,7.755,7.78,7.735,7.78,9965.0
2014-04-01,7.78,7.78,7.725,7.77,14751.0
2014-04-02,7.795,7.795,7.76,7.785,18772.0
2014-04-03,7.815,7.815,7.77,7.775,25473.0
2014-04-04,7.8,7.8,7.745,7.75,30664.0
2014-04-07,7.78,7.78,7.725,7.73,27134.0
2014-04-08,7.705,7.735,7.685,7.725,11272.0
2014-04-09,7.785,7.785,7.67,7.715,66930.0
2014-04-10,7.75,7.75,7.68,7.69,15043.0
2014-04-11,7.72,7.72,7.675,7.68,13954.0
2014-04-14,7.815,7.815,7.69,7.695,8351.0
2014-04-15,7.815,7.815,7.725,7.77,16311.0
2014-04-16,7.82,7.855,7.82,7.855,2670.0
2014-04-17,7.875,7.875,7.83,7.86,7621.0
2014-04-21,8.03,8.03,7.85,7.85,4534.0
2014-04-22,7.895,7.895,7.86,7.875,2537.0
2014-04-23,7.88,7.885,7.845,7.855,13243.0
2014-04-24,7.91,7.91,7.85,7.86,14784.0
2014-04-25,7.87,7.87,7.85,7.865,6869.0
2014-04-28,7.9,7.925,7.885,7.895,5647.0
2014-04-29,7.93,7.93,7.895,7.905,27128.0
2014-04-30,7.945,7.945,7.905,7.91,6086.0
2014-05-01,7.99,7.99,7.925,7.93,3109.0
2014-05-02,7.955,7.955,7.91,7.915,5196.0
2014-05-05,7.92,7.92,7.87,7.895,14532.0
2014-05-06,7.915,7.915,7.81,7.815,33324.0
2014-05-07,7.815,7.875,7.815,7.87,7069.0
2014-05-08,7.87,7.89,7.81,7.825,45497.0
2014-05-09,7.895,7.895,7.85,7.855,31722.0
2014-05-12,7.885,7.885,7.86,7.87,10940.0
2014-05-13,7.88,7.905,7.88,7.905,3877.0
2014-05-14,7.915,7.915,7.88,7.895,4056.0
2014-05-15,7.905,7.905,7.835,7.835,24180.0
2014-05-16,7.845,7.865,7.83,7.86,1951.0
2014-05-20,7.91,7.91,7.84,7.84,9777.0
2014-05-21,7.905,7.905,7.88,7.885,2710.0
2014-05-22,7.92,7.92,7.885,7.89,14957.0
2014-05-23,7.885,7.89,7.88,7.88,20630.0
2014-05-26,7.9,7.93,7.89,7.915,13520.0
2014-05-27,7.915,7.915,7.89,7.89,11613.0
2014-05-28,7.915,7.93,7.885,7.89,12924.0
2014-05-29,7.945,7.945,7.895,7.895,4675.0
2014-05-30,7.94,7.965,7.925,7.965,2393.0
2014-06-02,8.05,8.24,7.975,7.99,6029.0
2014-06-03,8.015,8.015,7.98,7.99,18848.0
2014-06-04,7.985,8.01,7.985,8.01,28293.0
2014-06-05,7.975,8.05,7.975,8.045,11567.0
2014-06-06,8.07,8.075,8.04,8.06,16085.0
2014-06-09,8.045,8.055,8.025,8.03,48389.0
2014-06-10,8.065,8.065,8.02,8.025,11805.0
2014-06-11,8.02,8.02,7.955,7.955,17998.0
2014-06-12,7.97,7.97,7.92,7.935,6589.0
2014-06-13,7.965,7.985,7.94,7.98,3991.0
2014-06-16,8.04,8.05,8.005,8.03,13575.0
2014-06-17,8.035,8.05,8.015,8.035,26922.0
2014-06-18,8.06,8.085,8.04,8.075,15800.0
2014-06-19,8.095,8.1,8.075,8.095,23981.0
2014-06-20,8.09,8.09,8.06,8.06,10393.0
2014-06-23,8.065,8.065,8.03,8.03,22364.0
2014-06-24,8.04,8.05,8.02,8.02,11517.0
2014-06-25,8.03,8.03,8.005,8.02,25927.0
2014-06-26,8.025,8.025,7.95,7.96,14085.0
2014-06-27,7.965,7.985,7.95,7.96,10410.0
2014-06-30,8.02,8.02,7.965,7.97,21560.0
2014-07-02,8.005,8.005,7.95,7.97,22639.0
2014-07-03,8.04,8.04,7.95,7.965,11564.0
2014-07-04,7.97,8.04,7.97,8.035,16297.0
2014-07-07,7.99,8.005,7.97,7.995,9926.0
2014-07-08,8.005,8.005,7.99,7.99,10917.0
2014-07-09,8.01,8.01,7.97,7.99,10075.0
2014-07-10,7.965,8.0,7.96,7.98,17197.0
2014-07-11,8.05,8.055,8.0,8.055,2646.0
2014-07-14,8.105,8.105,8.055,8.065,9815.0
2014-07-15,8.085,8.085,8.065,8.075,6931.0
2014-07-16,8.125,8.125,8.1,8.12,15406.0
2014-07-17,8.125,8.125,8.075,8.08,8229.0
2014-07-18,8.11,8.11,8.075,8.09,2463.0
2014-07-21,8.105,8.105,8.085,8.1,25876.0
2014-07-22,8.13,8.13,8.105,8.115,36897.0
2014-07-23,8.145,8.145,8.115,8.125,39456.0
2014-07-24,8.14,8.15,8.12,8.13,61872.0
2014-07-25,8.135,8.165,8.125,8.15,28258.0
2014-07-28,8.185,8.185,8.13,8.16,47022.0
2014-07-29,8.18,8.235,8.18,8.205,37935.0
2014-07-30,8.24,8.245,8.18,8.185,41178.0
2014-07-31,8.175,8.175,8.045,8.045,95994.0
2014-08-01,8.045,8.12,8.015,8.05,36162.0
2014-08-05,8.075,8.08,7.985,7.99,54383.0
2014-08-06,7.995,7.995,7.94,7.945,36599.0
2014-08-07,7.995,7.995,7.915,7.915,32275.0
2014-08-08,7.905,8.095,7.905,8.04,56747.0
2014-08-11,8.095,8.095,8.04,8.04,36500.0
2014-08-12,8.07,8.07,8.02,8.045,32133.0
2014-08-13,8.075,8.095,8.06,8.08,23082.0
2014-08-14,8.1,8.1,8.08,8.095,43931.0
2014-08-15,8.1,8.11,8.06,8.09,20264.0
2014-08-18,8.145,8.145,8.11,8.12,60420.0
2014-08-19,8.145,8.2,8.125,8.195,45078.0
2014-08-20,8.2,8.25,8.19,8.245,32431.0
2014-08-21,8.25,8.25,8.235,8.235,15743.0
2014-08-22,8.23,8.235,8.205,8.205,17579.0
2014-08-25,8.265,8.27,8.25,8.26,15845.0
2014-08-26,8.265,8.27,8.22,8.225,27432.0
2014-08-27,8.21,8.22,8.16,8.165,34196.0
2014-08-28,8.2,8.2,8.16,8.18,27340.0
2014-08-29,8.18,8.215,8.16,8.215,24062.0
2014-09-02,8.24,8.255,8.215,8.235,27053.0
2014-09-03,8.275,8.275,8.215,8.23,24273.0
2014-09-04,8.25,8.25,8.2,8.21,34104.0
2014-09-05,8.26,8.265,8.23,8.265,23393.0
2014-09-08,8.275,8.315,8.27,8.275,25613.0
2014-09-09,8.33,8.33,8.245,8.245,23233.0
2014-09-10,8.265,8.265,8.195,8.21,43862.0
2014-09-11,8.235,8.31,8.235,8.3,32970.0
2014-09-12,8.32,8.32,8.23,8.255,22619.0
2014-09-15,8.265,8.265,8.215,8.24,12107.0
2014-09-16,8.22,8.28,8.215,8.26,19289.0
2014-09-17,8.265,8.285,8.23,8.28,37554.0
2014-09-18,8.29,8.29,8.21,8.225,29286.0
2014-09-19,8.23,8.265,8.23,8.255,23822.0
2014-09-22,8.25,8.28,8.245,8.26,26721.0
2014-09-23,8.255,8.285,8.245,8.26,5355.0
2014-09-24,8.29,8.31,8.265,8.285,23943.0
2014-09-25,8.335,8.335,8.225,8.255,22414.0
2014-09-26,8.3,8.335,8.24,8.32,25525.0
2014-09-29,8.315,8.335,8.27,8.32,31308.0
2014-09-30,8.36,8.38,8.32,8.355,12537.0
2014-10-01,8.355,8.355,8.26,8.27,58542.0
2014-10-02,8.255,8.265,8.205,8.255,29027.0
2014-10-03,8.29,8.4,8.285,8.395,35126.0
2014-10-06,8.415,8.43,8.28,8.28,43858.0
2014-10-07,8.29,8.3,8.23,8.23,40766.0
2014-10-08,8.24,8.295,8.215,8.295,48980.0
2014-10-09,8.29,8.3,8.205,8.22,49195.0
2014-10-10,8.2,8.265,8.195,8.215,14212.0
2014-10-14,8.17,8.215,8.13,8.18,41079.0
2014-10-15,8.155,8.155,8.005,8.115,57347.0
2014-10-16,8.04,8.135,8.035,8.1,58190.0
2014-10-17,8.185,8.205,8.12,8.2,44565.0
2014-10-20,8.2,8.275,8.19,8.275,35875.0
2014-10-21,8.28,8.33,8.24,8.325,26864.0
2014-10-22,8.355,8.4,8.31,8.31,28320.0
2014-10-23,8.36,8.375,8.35,8.35,7717.0
2014-10-24,8.35,8.395,8.315,8.395,29193.0
2014-10-27,8.395,8.4,8.375,8.395,21428.0
2014-10-28,8.42,8.42,8.32,8.375,45723.0
2014-10-29,8.39,8.395,8.345,8.38,20361.0
2014-10-30,8.345,8.49,8.345,8.44,26949.0
2014-10-31,8.585,8.585,8.51,8.565,73555.0
2014-11-03,8.605,8.65,8.57,8.63,88058.0
2014-11-04,8.665,8.68,8.605,8.635,57581.0
2014-11-05,8.71,8.71,8.63,8.67,60710.0
2014-11-06,8.69,8.7,8.655,8.685,53653.0
2014-11-07,8.67,8.67,8.625,8.65,28801.0
2014-11-10,8.675,8.725,8.64,8.72,34996.0
2014-11-11,8.69,8.74,8.665,8.665,15404.0
2014-11-12,8.665,8.665,8.61,8.655,31807.0
2014-11-13,8.685,8.69,8.66,8.685,24169.0
2014-11-14,8.71,8.71,8.59,8.61,50083.0
2014-11-17,8.63,8.675,8.63,8.655,19943.0
2014-11-18,8.695,8.695,8.66,8.675,24092.0
2014-11-19,8.685,8.715,8.685,8.715,23252.0
2014-11-20,8.705,8.71,8.65,8.68,32873.0
2014-11-21,8.685,8.695,8.65,8.67,35885.0
2014-11-24,8.695,8.695,8.655,8.67,22144.0
2014-11-25,8.675,8.675,8.62,8.635,34133.0
2014-11-26,8.625,8.67,8.62,8.665,26245.0
2014-11-27,8.695,8.81,8.695,8.805,22749.0
2014-11-28,8.76,8.855,8.75,8.855,44135.0
2014-12-01,8.73,8.735,8.67,8.675,72568.0
2014-12-02,8.72,8.775,8.675,8.76,41148.0
2014-12-03,8.78,8.78,8.725,8.755,21481.0
2014-12-04,8.775,8.775,8.715,8.745,31946.0
2014-12-05,8.755,8.79,8.74,8.745,67348.0
2014-12-08,8.755,8.77,8.705,8.74,35517.0
2014-12-09,8.675,8.695,8.62,8.68,93803.0
2014-12-10,8.66,8.675,8.61,8.63,37008.0
2014-12-11,8.62,8.77,8.62,8.675,39350.0
2014-12-12,8.725,8.725,8.585,8.59,21973.0
2014-12-15,8.65,8.65,8.545,8.585,36229.0
2014-12-16,8.565,8.68,8.525,8.545,35928.0
2014-12-17,8.6,8.7,8.575,8.7,37289.0
2014-12-18,8.79,8.835,8.725,8.82,30064.0
2014-12-19,8.865,8.875,8.825,8.86,36142.0
2014-12-22,8.855,8.925,8.855,8.925,45497.0
2014-12-23,8.94,8.965,8.91,8.93,29310.0
2014-12-24,8.93,8.945,8.915,8.94,12747.0
2014-12-29,8.93,9.0,8.93,8.985,33699.0
2014-12-30,8.945,9.0,8.905,8.915,16067.0
2014-12-31,8.915,8.92,8.845,8.845,65162.0
2015-01-02,8.9,8.995,8.895,8.98,24604.0
2015-01-05,8.995,8.995,8.86,8.86,37965.0
2015-01-06,8.87,8.955,8.87,8.93,89632.0
2015-01-07,9.015,9.015,8.96,8.995,57070.0
2015-01-08,9.07,9.115,9.045,9.085,43910.0
2015-01-09,9.13,9.13,9.055,9.105,36095.0
2015-01-12,9.14,9.16,9.065,9.14,22044.0
2015-01-13,9.195,9.21,9.075,9.105,28095.0
2015-01-14,9.045,9.1,9.01,9.08,45754.0
2015-01-15,9.07,9.135,9.055,9.09,42154.0
2015-01-16,9.135,9.17,9.125,9.17,35558.0
2015-01-19,9.13,9.285,9.13,9.28,47033.0
2015-01-20,9.265,9.295,9.22,9.285,41165.0
2015-01-21,9.245,9.555,9.215,9.51,73650.0
2015-01-22,9.615,9.64,9.495,9.58,98554.0
2015-01-23,9.665,9.71,9.58,9.61,77678.0
2015-01-26,9.605,9.635,9.55,9.63,81013.0
2015-01-27,9.525,9.535,9.44,9.485,80671.0
2015-01-28,9.56,9.58,9.45,9.465,52052.0
2015-01-29,9.47,9.63,9.445,9.63,29258.0
2015-01-30,9.61,9.7,9.545,9.655,51939.0
2015-02-02,9.59,9.59,9.435,9.56,86347.0
2015-02-03,9.61,9.615,9.505,9.545,51046.0
2015-02-04,9.61,9.66,9.545,9.645,43054.0
2015-02-05,9.665,9.665,9.58,9.625,47115.0
2015-02-06,9.69,9.705,9.62,9.65,39649.0
2015-02-09,9.59,9.595,9.535,9.56,65692.0
2015-02-10,9.64,9.8,9.625,9.8,35579.0
2015-02-11,9.81,9.81,9.72,9.77,51291.0
2015-02-12,9.745,9.805,9.65,9.705,77226.0
2015-02-13,9.74,9.745,9.645,9.705,62831.0
2015-02-17,9.675,9.705,9.63,9.675,43904.0
2015-02-18,9.705,9.725,9.66,9.72,28557.0
2015-02-19,9.74,9.76,9.705,9.715,22981.0
2015-02-20,9.75,9.785,9.695,9.775,33537.0
2015-02-23,9.8,9.805,9.755,9.8,41108.0
2015-02-24,9.855,9.855,9.755,9.76,46101.0
2015-02-25,9.735,9.765,9.68,9.765,52334.0
2015-02-26,9.77,9.77,9.715,9.75,17109.0
2015-02-27,9.72,9.75,9.685,9.735,20398.0
2015-03-02,9.73,9.755,9.71,9.75,32277.0
2015-03-03,9.7,9.715,9.645,9.715,42561.0
2015-03-04,9.71,9.71,9.58,9.595,41386.0
2015-03-05,9.675,9.675,9.645,9.67,21155.0
2015-03-06,9.705,9.705,9.555,9.565,37454.0
2015-03-09,9.605,9.615,9.56,9.58,28606.0
2015-03-10,9.6,9.6,9.51,9.535,88603.0
2015-03-11,9.585,9.585,9.53,9.55,21798.0
2015-03-12,9.49,9.595,9.47,9.58,36656.0
2015-03-13,9.595,9.615,9.54,9.61,45606.0
2015-03-16,9.64,9.72,9.64,9.72,29254.0
2015-03-17,9.67,9.685,9.63,9.685,34404.0
2015-03-18,9.675,9.72,9.61,9.68,32548.0
2015-03-19,9.72,9.76,9.685,9.73,22993.0
2015-03-20,9.71,9.73,9.655,9.71,15910.0
2015-03-23,9.69,9.74,9.69,9.71,25461.0
2015-03-24,9.685,9.71,9.62,9.63,40033.0
2015-03-25,9.645,9.665,9.535,9.56,30920.0
2015-03-26,9.5,9.54,9.465,9.49,41790.0
2015-03-27,9.5,9.62,9.5,9.615,32570.0
2015-03-30,9.675,9.795,9.665,9.775,15184.0
2015-03-31,9.77,9.775,9.69,9.71,23044.0
2015-04-01,9.735,9.735,9.61,9.635,15429.0
2015-04-02,9.665,9.665,9.625,9.655,15258.0
2015-04-06,9.63,9.695,9.605,9.685,23445.0
2015-04-07,9.675,9.7,9.66,9.66,21089.0
2015-04-08,9.66,9.71,9.625,9.695,29543.0
2015-04-09,9.705,9.765,9.7,9.765,30283.0
2015-04-10,9.78,9.81,9.78,9.8,39265.0
2015-04-13,9.845,9.845,9.755,9.77,25058.0
2015-04-14,9.71,9.74,9.66,9.725,41563.0
2015-04-15,9.775,9.805,9.62,9.62,40784.0
2015-04-16,9.61,9.61,9.51,9.535,71698.0
2015-04-17,9.46,9.525,9.445,9.5,20733.0
2015-04-20,9.57,9.575,9.53,9.565,20569.0
2015-04-21,9.57,9.64,9.565,9.57,18059.0
2015-04-22,9.58,9.59,9.53,9.555,18231.0
2015-04-23,9.58,9.58,9.525,9.55,19028.0
2015-04-24,9.535,9.59,9.535,9.575,27708.0
2015-04-27,9.56,9.56,9.445,9.465,38736.0
2015-04-28,9.515,9.515,9.42,9.46,244700.0
2015-04-29,9.44,9.455,9.36,9.43,46753.0
2015-04-30,9.4,9.49,9.39,9.425,23337.0
2015-05-01,9.5,9.555,9.475,9.54,16206.0
2015-05-04,9.53,9.53,9.48,9.485,40191.0
2015-05-05,9.46,9.46,9.345,9.36,722521.0
2015-05-06,9.305,9.325,9.205,9.29,63332.0
2015-05-07,9.36,9.44,9.305,9.385,29967.0
2015-05-08,9.45,9.515,9.44,9.455,20184.0
2015-05-11,9.465,9.465,9.415,9.435,18241.0
2015-05-12,9.335,9.35,9.305,9.35,15601.0
2015-05-13,9.36,9.39,9.3,9.33,22851.0
2015-05-14,9.305,9.415,9.305,9.415,19041.0
2015-05-15,9.405,9.475,9.405,9.46,14971.0
2015-05-19,9.605,9.66,9.595,9.63,49378.0
2015-05-20,9.66,9.66,9.6,9.6,15298.0
2015-05-21,9.595,9.655,9.595,9.635,27453.0
2015-05-22,9.655,9.69,9.65,9.685,27257.0
2015-05-25,9.62,9.705,9.575,9.675,17120.0
2015-05-26,9.73,9.74,9.69,9.72,18839.0
2015-05-27,9.725,9.82,9.715,9.8,45085.0
2015-05-28,9.825,9.835,9.75,9.765,12542.0
2015-05-29,9.8,9.82,9.745,9.765,31939.0
2015-06-01,9.82,9.86,9.76,9.82,31257.0
2015-06-02,9.815,9.815,9.705,9.71,20285.0
2015-06-03,9.75,9.77,9.7,9.71,21941.0
2015-06-04,9.725,9.745,9.685,9.7,13820.0
2015-06-05,9.74,9.74,9.57,9.575,69992.0
2015-06-08,9.595,9.595,9.53,9.53,14256.0
2015-06-09,9.51,9.51,9.47,9.49,52141.0
2015-06-10,9.46,9.525,9.43,9.49,67349.0
2015-06-11,9.54,9.565,9.525,9.525,17233.0
2015-06-12,9.57,9.57,9.475,9.49,14994.0
2015-06-15,9.43,9.495,9.43,9.44,34243.0
2015-06-16,9.44,9.51,9.44,9.495,8511.0
2015-06-17,9.51,9.53,9.475,9.495,42729.0
2015-06-18,9.445,9.575,9.44,9.57,21489.0
2015-06-19,9.605,9.605,9.535,9.555,17794.0
2015-06-22,9.635,9.69,9.61,9.66,16276.0
2015-06-23,9.725,9.725,9.655,9.655,37510.0
2015-06-24,9.7,9.71,9.66,9.665,13639.0
2015-06-25,9.68,9.68,9.555,9.555,29906.0
2015-06-26,9.61,9.62,9.56,9.585,50874.0
2015-06-29,9.51,9.605,9.505,9.515,32855.0
2015-06-30,9.55,9.595,9.535,9.585,22544.0
2015-07-02,9.655,9.72,9.645,9.685,20991.0
2015-07-03,9.72,9.72,9.665,9.715,12483.0
2015-07-06,9.715,9.725,9.69,9.725,16329.0
2015-07-07,9.755,9.89,9.755,9.875,61149.0
2015-07-08,9.865,9.865,9.795,9.805,35724.0
2015-07-09,9.895,9.895,9.78,9.78,20235.0
2015-07-10,9.905,9.905,9.825,9.87,29393.0
2015-07-13,9.965,10.0,9.935,9.965,48001.0
2015-07-14,9.975,10.005,9.965,9.995,26008.0
2015-07-15,10.045,10.145,9.99,10.09,367467.0
2015-07-16,10.135,10.225,10.135,10.22,33126.0
2015-07-17,10.22,10.22,10.16,10.2,15532.0
2015-07-20,10.2,10.205,10.18,10.195,15195.0
2015-07-21,10.22,10.22,10.09,10.095,12785.0
2015-07-22,10.09,10.165,10.09,10.15,20967.0
2015-07-23,10.25,10.25,10.065,10.09,15785.0
2015-07-24,10.09,10.125,10.03,10.045,19507.0
2015-07-27,10.01,10.025,9.945,10.025,26684.0
2015-07-28,10.0,10.055,9.99,10.045,8632.0
2015-07-29,10.035,10.145,10.035,10.145,21115.0
2015-07-30,10.19,10.2,10.175,10.2,7910.0
2015-07-31,10.2,10.255,10.19,10.25,12338.0
2015-08-04,10.215,10.35,10.215,10.28,23135.0
2015-08-05,10.31,10.34,10.28,10.295,32168.0
2015-08-06,10.305,10.305,10.17,10.175,38778.0
2015-08-07,10.205,10.205,10.125,10.18,7420.0
2015-08-10,10.25,10.27,10.18,10.19,19164.0
2015-08-11,10.255,10.255,10.225,10.23,5287.0
2015-08-12,10.15,10.18,10.05,10.18,22450.0
2015-08-13,10.23,10.265,10.165,10.225,25878.0
2015-08-14,10.235,10.315,10.17,10.315,15983.0
2015-08-17,10.31,10.35,10.295,10.335,38452.0
2015-08-18,10.32,10.355,10.275,10.275,21863.0
2015-08-19,10.28,10.33,10.275,10.31,96608.0
2015-08-20,10.25,10.28,10.165,10.17,10838.0
2015-08-21,10.045,10.145,9.995,9.995,30584.0
2015-08-24,9.54,9.895,8.27,9.705,173898.0
2015-08-25,9.935,9.985,9.565,9.59,70081.0
2015-08-26,9.68,9.835,9.57,9.825,33635.0
2015-08-27,9.92,9.96,9.805,9.915,63959.0
2015-08-28,9.96,10.025,9.88,9.94,34528.0
2015-08-31,9.945,10.03,9.835,9.865,27299.0
2015-09-01,9.73,9.745,9.605,9.675,33824.0
2015-09-02,9.805,9.81,9.695,9.76,28840.0
2015-09-03,9.805,9.87,9.78,9.78,12514.0
2015-09-04,9.755,9.755,9.63,9.74,22587.0
2015-09-08,9.76,9.865,9.76,9.865,39426.0
2015-09-09,9.92,9.935,9.755,9.755,62140.0
2015-09-10,9.755,9.79,9.72,9.72,27221.0
2015-09-11,9.725,9.79,9.72,9.76,12676.0
2015-09-14,9.795,9.795,9.75,9.75,4019.0
2015-09-15,9.8,9.915,9.8,9.895,20130.0
2015-09-16,9.92,9.945,9.885,9.945,27403.0
2015-09-17,9.945,10.015,9.915,9.935,22697.0
2015-09-18,9.8,9.885,9.755,9.88,10137.0
2015-09-21,9.96,9.98,9.915,9.935,27539.0
2015-09-22,9.895,9.915,9.86,9.87,16314.0
2015-09-23,9.905,9.945,9.9,9.92,28901.0
2015-09-24,9.895,9.92,9.84,9.92,30146.0
2015-09-25,9.935,10.015,9.915,9.935,26319.0
2015-09-28,9.91,9.91,9.775,9.78,22736.0
2015-09-29,9.89,9.89,9.78,9.785,22050.0
2015-09-30,9.89,9.955,9.86,9.945,15761.0
2015-10-01,9.95,9.95,9.805,9.885,16257.0
2015-10-02,9.855,9.945,9.79,9.915,19095.0
2015-10-05,10.015,10.085,9.95,10.085,20616.0
2015-10-06,10.12,10.12,10.025,10.03,36057.0
2015-10-07,10.065,10.105,10.025,10.1,16378.0
2015-10-08,10.09,10.155,10.06,10.15,13330.0
2015-10-09,10.195,10.195,10.07,10.085,15934.0
2015-10-13,10.085,10.14,10.085,10.085,12106.0
2015-10-14,10.125,10.125,9.97,9.97,41295.0
2015-10-15,10.04,10.04,9.965,10.02,48981.0
2015-10-16,10.115,10.135,10.09,10.135,15413.0
2015-10-19,10.135,10.215,10.09,10.215,52870.0
2015-10-20,10.2,10.2,10.145,10.17,22276.0
2015-10-21,10.2,10.305,10.2,10.27,31400.0
2015-10-22,10.315,10.39,10.315,10.37,34548.0
2015-10-23,10.525,10.525,10.42,10.445,30853.0
2015-10-26,10.425,10.46,10.38,10.4,32380.0
2015-10-27,10.46,10.49,10.425,10.48,52005.0
2015-10-28,10.49,10.535,10.4,10.455,35702.0
2015-10-29,10.45,10.45,10.39,10.43,13583.0
2015-10-30,10.485,10.505,10.36,10.38,27827.0
2015-11-02,10.37,10.46,10.35,10.455,12989.0
2015-11-03,10.45,10.48,10.405,10.42,36763.0
2015-11-04,10.46,10.505,10.455,10.475,24292.0
2015-11-05,10.49,10.5,10.42,10.455,17159.0
2015-11-06,10.52,10.52,10.41,10.45,37286.0
2015-11-09,10.46,10.46,10.35,10.355,25919.0
2015-11-10,10.36,10.4,10.36,10.38,7067.0
2015-11-11,10.43,10.43,10.39,10.41,13012.0
2015-11-12,10.36,10.405,10.29,10.295,51656.0
2015-11-13,10.295,10.34,10.26,10.26,16278.0
2015-11-16,10.26,10.425,10.26,10.415,8653.0
2015-11-17,10.515,10.515,10.405,10.405,30095.0
2015-11-18,10.41,10.515,10.41,10.515,34169.0
2015-11-19,10.53,10.53,10.475,10.52,12441.0
2015-11-20,10.5,10.62,10.5,10.565,24594.0
2015-11-23,10.59,10.625,10.54,10.575,39492.0
2015-11-24,10.535,10.57,10.49,10.56,33464.0
2015-11-25,10.6,10.6,10.515,10.525,22445.0
2015-11-26,10.51,10.595,10.51,10.595,27822.0
2015-11-27,10.62,10.62,10.57,10.62,16708.0
2015-11-30,10.595,10.61,10.565,10.565,51062.0
2015-12-01,10.58,10.665,10.58,10.665,18138.0
2015-12-02,10.665,10.675,10.51,10.51,48814.0
2015-12-03,10.555,10.555,10.37,10.39,80158.0
2015-12-04,10.425,10.595,10.425,10.565,23284.0
2015-12-07,10.58,10.625,10.55,10.62,30175.0
2015-12-08,10.595,10.66,10.57,10.635,15630.0
2015-12-09,10.665,10.72,10.605,10.635,38420.0
2015-12-10,10.65,10.73,10.625,10.67,45323.0
2015-12-11,10.62,10.65,10.585,10.595,29382.0
2015-12-14,10.595,10.665,10.565,10.655,48756.0
2015-12-15,10.73,10.795,10.675,10.76,33529.0
2015-12-16,10.775,10.985,10.77,10.95,77922.0
2015-12-17,11.04,11.045,10.95,10.95,39385.0
2015-12-18,10.995,10.995,10.765,10.785,44103.0
2015-12-21,10.875,10.875,10.81,10.825,16102.0
2015-12-22,10.86,10.95,10.855,10.945,30049.0
2015-12-23,10.975,11.035,10.945,11.025,17528.0
2015-12-24,11.03,11.055,10.98,11.02,19994.0
2015-12-29,11.08,11.105,11.055,11.065,28812.0
2015-12-30,11.085,11.115,11.065,11.065,21459.0
2015-12-31,11.045,11.06,10.945,10.96,39386.0
2016-01-04,10.84,10.935,10.825,10.935,64128.0
2016-01-05,10.975,11.09,10.935,11.085,18475.0
2016-01-06,10.975,11.09,10.97,11.035,28190.0
2016-01-07,10.87,10.96,10.81,10.83,31550.0
2016-01-08,10.93,10.93,10.78,10.795,26443.0
2016-01-11,10.81,10.89,10.785,10.885,22239.0
2016-01-12,10.93,11.01,10.835,10.91,33037.0
2016-01-13,10.985,10.985,10.835,10.835,35571.0
2016-01-14,10.855,11.09,10.855,11.045,47727.0
2016-01-15,10.92,11.005,10.87,10.97,74716.0
2016-01-18,11.005,11.005,10.905,10.92,26505.0
2016-01-19,10.93,11.075,10.925,11.055,145071.0
2016-01-20,10.955,11.01,10.67,10.815,112349.0
2016-01-21,10.82,10.82,10.715,10.715,34996.0
2016-01-22,10.81,10.855,10.725,10.845,35827.0
2016-01-25,10.855,10.885,10.785,10.785,29136.0
2016-01-26,10.78,10.81,10.7,10.76,28752.0
2016-01-27,10.73,10.85,10.73,10.76,31381.0
2016-01-28,10.765,10.83,10.72,10.765,22367.0
2016-01-29,10.805,10.945,10.765,10.945,67797.0
2016-02-01,10.91,10.945,10.89,10.92,64145.0
2016-02-02,10.92,10.945,10.85,10.905,47992.0
2016-02-03,10.865,10.865,10.665,10.73,50544.0
2016-02-04,10.645,10.7,10.565,10.64,84899.0
2016-02-05,10.61,10.71,10.61,10.695,33309.0
2016-02-08,10.665,10.685,10.51,10.62,38140.0
2016-02-09,10.505,10.61,10.475,10.6,18629.0
2016-02-10,10.61,10.715,10.58,10.58,37023.0
2016-02-11,10.47,10.53,10.445,10.48,119623.0
2016-02-12,10.54,10.58,10.465,10.525,61599.0
2016-02-16,10.56,10.69,10.555,10.69,24056.0
2016-02-17,10.745,10.755,10.635,10.665,29501.0
2016-02-18,10.69,10.73,10.635,10.72,41219.0
2016-02-19,10.7,10.73,10.66,10.665,25109.0
2016-02-22,10.745,10.745,10.675,10.72,21072.0
2016-02-23,10.705,10.76,10.675,10.71,23930.0
2016-02-24,10.74,10.74,10.62,10.665,19665.0
2016-02-25,10.665,10.71,10.615,10.665,13092.0
2016-02-26,10.675,10.69,10.595,10.595,28658.0
2016-02-29,10.6,10.685,10.56,10.58,45392.0
2016-03-01,10.635,10.64,10.58,10.625,51286.0
2016-03-02,10.685,10.715,10.665,10.715,18049.0
2016-03-03,10.755,10.755,10.635,10.715,149804.0
2016-03-04,10.755,10.755,10.665,10.665,55717.0
2016-03-07,10.675,10.71,10.645,10.66,127261.0
2016-03-08,10.67,10.76,10.665,10.73,19442.0
2016-03-09,10.77,10.775,10.665,10.67,95061.0
2016-03-10,10.725,10.775,10.715,10.765,27066.0
2016-03-11,10.775,10.805,10.725,10.805,42447.0
2016-03-14,10.81,10.83,10.805,10.825,33583.0
2016-03-15,10.825,10.89,10.825,10.87,43724.0
2016-03-16,10.83,10.88,10.74,10.745,56589.0
2016-03-17,10.675,10.725,10.64,10.695,102461.0
2016-03-18,10.73,10.755,10.68,10.735,24935.0
2016-03-21,10.76,10.79,10.735,10.77,41899.0
2016-03-22,10.765,10.775,10.71,10.71,29303.0
2016-03-23,10.8,10.855,10.79,10.82,28504.0
2016-03-24,10.855,10.86,10.82,10.845,37713.0
2016-03-28,10.8,10.9,10.8,10.815,36607.0
2016-03-29,10.865,10.865,10.745,10.8,22273.0
2016-03-30,10.8,10.8,10.72,10.745,23694.0
2016-03-31,10.715,10.785,10.665,10.75,36957.0
2016-04-01,10.79,10.83,10.77,10.785,16608.0
2016-04-04,10.8,10.88,10.8,10.855,62135.0
2016-04-05,10.885,10.92,10.845,10.855,27026.0
2016-04-06,10.915,10.915,10.81,10.855,89531.0
2016-04-07,10.855,10.885,10.835,10.845,38634.0
2016-04-08,10.845,10.845,10.745,10.75,94008.0
2016-04-11,10.725,10.77,10.645,10.65,65401.0
2016-04-12,10.635,10.67,10.61,10.625,51768.0
2016-04-13,10.645,10.69,10.61,10.68,76731.0
2016-04-14,10.635,10.735,10.635,10.715,72295.0
2016-04-15,10.715,10.76,10.675,10.68,37367.0
2016-04-18,10.68,10.76,10.68,10.745,26128.0
2016-04-19,10.71,10.71,10.62,10.67,211863.0
2016-04-20,10.7,10.7,10.61,10.615,38972.0
2016-04-21,10.63,10.67,10.56,10.56,73799.0
2016-04-22,10.505,10.545,10.475,10.525,54673.0
2016-04-25,10.54,10.54,10.475,10.53,22802.0
2016-04-26,10.545,10.56,10.475,10.5,31849.0
2016-04-27,10.5,10.59,10.5,10.57,48170.0
2016-04-28,10.55,10.55,10.435,10.435,30486.0
2016-04-29,10.395,10.43,10.365,10.43,33393.0
2016-05-02,10.43,10.515,10.43,10.495,16239.0
2016-05-03,10.545,10.6,10.52,10.6,30523.0
2016-05-04,10.63,10.74,10.62,10.705,42462.0
2016-05-05,10.695,10.73,10.685,10.715,40450.0
2016-05-06,10.71,10.79,10.685,10.765,21817.0
2016-05-09,10.79,10.865,10.78,10.835,29176.0
2016-05-10,10.89,10.895,10.85,10.88,23580.0
2016-05-11,10.89,10.89,10.76,10.76,38355.0
2016-05-12,10.76,10.805,10.74,10.795,14535.0
2016-05-13,10.795,10.895,10.77,10.79,42446.0
2016-05-16,10.79,10.86,10.755,10.855,43559.0
2016-05-17,10.845,10.86,10.73,10.73,50976.0
2016-05-18,10.81,10.81,10.695,10.76,86944.0
2016-05-19,10.79,10.815,10.76,10.815,19223.0
2016-05-20,10.825,10.895,10.82,10.855,36644.0
2016-05-24,10.88,10.98,10.88,10.97,57860.0
2016-05-25,11.0,11.005,10.93,10.93,45740.0
2016-05-26,10.885,10.925,10.875,10.9,27326.0
2016-05-27,10.9,10.985,10.9,10.985,50502.0
2016-05-30,11.0,11.045,10.995,11.03,16576.0
2016-05-31,11.04,11.05,10.98,11.035,43893.0
2016-06-01,11.02,11.035,10.95,11.0,25707.0
2016-06-02,11.05,11.07,11.01,11.07,16281.0
2016-06-03,10.95,10.99,10.92,10.985,23792.0
2016-06-06,10.99,10.99,10.88,10.88,54872.0
2016-06-07,10.95,10.95,10.865,10.885,30308.0
2016-06-08,10.84,10.86,10.8,10.84,42173.0
2016-06-09,10.87,10.875,10.825,10.86,18505.0
2016-06-10,10.8,10.86,10.765,10.85,26637.0
2016-06-13,10.845,10.885,10.83,10.85,21944.0
2016-06-14,10.835,10.88,10.83,10.88,21393.0
2016-06-15,10.91,10.965,10.91,10.925,33089.0
2016-06-16,10.93,11.01,10.93,11.01,27102.0
2016-06-17,10.995,10.995,10.875,10.93,21837.0
2016-06-20,10.96,10.965,10.93,10.94,32908.0
2016-06-21,10.97,10.985,10.905,10.965,35924.0
2016-06-22,10.915,11.005,10.915,10.965,17799.0
2016-06-23,10.985,11.0,10.95,11.0,27653.0
2016-06-24,10.715,11.04,10.655,10.965,90967.0
2016-06-27,10.95,10.965,10.885,10.935,41306.0
2016-06-28,11.02,11.02,10.965,10.99,36132.0
2016-06-29,11.045,11.085,11.045,11.065,77710.0
2016-06-30,11.1,11.205,11.095,11.165,24523.0
2016-07-04,11.17,11.21,11.13,11.21,18058.0
2016-07-05,11.18,11.255,11.175,11.255,25282.0
2016-07-06,11.25,11.255,11.2,11.22,32733.0
2016-07-07,11.22,11.225,11.165,11.2,36303.0
2016-07-08,11.3,11.37,11.28,11.34,23509.0
2016-07-11,11.385,11.495,11.385,11.45,58992.0
2016-07-12,11.45,11.46,11.37,11.41,33216.0
2016-07-13,11.41,11.45,11.34,11.395,23826.0
2016-07-14,11.4,11.4,11.315,11.335,11723.0
2016-07-15,11.36,11.395,11.34,11.385,45633.0
2016-07-18,11.44,11.46,11.385,11.4,83989.0
2016-07-19,11.445,11.455,11.42,11.45,44041.0
2016-07-20,11.49,11.525,11.485,11.505,23084.0
2016-07-21,11.495,11.525,11.44,11.48,36244.0
2016-07-22,11.525,11.64,11.52,11.615,91336.0
2016-07-25,11.66,11.67,11.62,11.645,42671.0
2016-07-26,11.635,11.65,11.565,11.58,26549.0
2016-07-27,11.555,11.595,11.52,11.52,14907.0
2016-07-28,11.52,11.535,11.45,11.51,35956.0
2016-07-29,11.48,11.505,11.425,11.47,35703.0
2016-08-02,11.47,11.475,11.365,11.43,21648.0
2016-08-03,11.5,11.5,11.385,11.405,49120.0
2016-08-04,11.405,11.405,11.31,11.335,32370.0
2016-08-05,11.475,11.56,11.47,11.52,26328.0
2016-08-08,11.585,11.585,11.505,11.515,29437.0
2016-08-09,11.55,11.55,11.48,11.485,16888.0
2016-08-10,11.4,11.435,11.395,11.43,38626.0
2016-08-11,11.44,11.44,11.365,11.395,53695.0
2016-08-12,11.375,11.385,11.355,11.375,35204.0
2016-08-15,11.395,11.395,11.32,11.325,51050.0
2016-08-16,11.275,11.28,11.205,11.205,73878.0
2016-08-17,11.21,11.24,11.16,11.205,33832.0
2016-08-18,11.16,11.195,11.13,11.175,40779.0
2016-08-19,11.21,11.215,11.155,11.205,27448.0
2016-08-22,11.245,11.305,11.23,11.29,49346.0
2016-08-23,11.275,11.345,11.25,11.27,32856.0
2016-08-24,11.245,11.28,11.245,11.25,36684.0
2016-08-25,11.245,11.29,11.245,11.26,25200.0
2016-08-26,11.255,11.3,11.23,11.265,58515.0
2016-08-29,11.305,11.365,11.3,11.35,23383.0
2016-08-30,11.35,11.39,11.35,11.39,26060.0
2016-08-31,11.38,11.39,11.345,11.38,28178.0
2016-09-01,11.385,11.4,11.33,11.35,22785.0
2016-09-02,11.375,11.38,11.33,11.36,18158.0
2016-09-06,11.37,11.37,11.27,11.3,33487.0
2016-09-07,11.315,11.365,11.285,11.35,38126.0
2016-09-08,11.365,11.385,11.325,11.385,25489.0
2016-09-09,11.38,11.38,11.205,11.205,60220.0
2016-09-12,11.19,11.37,11.19,11.37,28542.0
2016-09-13,11.38,11.38,11.27,11.29,26481.0
2016-09-14,11.38,11.38,11.27,11.27,42795.0
2016-09-15,11.325,11.38,11.305,11.355,32642.0
2016-09-16,11.39,11.41,11.36,11.405,83943.0
2016-09-19,11.4,11.415,11.34,11.385,41401.0
2016-09-20,11.445,11.5,11.38,11.39,15670.0
2016-09-21,11.425,11.425,11.36,11.42,49024.0
2016-09-22,11.39,11.45,11.39,11.445,34057.0
2016-09-23,11.425,11.53,11.425,11.515,24204.0
2016-09-26,11.49,11.49,11.42,11.475,10017.0
2016-09-27,11.505,11.51,11.445,11.465,28993.0
2016-09-28,11.55,11.55,11.41,11.425,19831.0
2016-09-29,11.39,11.395,11.335,11.355,43493.0
2016-09-30,11.355,11.4,11.345,11.365,31521.0
2016-10-03,11.325,11.355,11.295,11.315,78518.0
2016-10-04,11.35,11.355,11.255,11.285,45370.0
2016-10-05,11.33,11.35,11.285,11.295,21073.0
2016-10-06,11.3,11.365,11.29,11.325,37078.0
2016-10-07,11.375,11.385,11.33,11.37,62416.0
2016-10-11,11.355,11.36,11.265,11.295,31565.0
2016-10-12,11.28,11.33,11.28,11.32,35221.0
2016-10-13,11.29,11.29,11.225,11.265,49258.0
2016-10-14,11.265,11.29,11.205,11.205,37245.0
2016-10-17,11.195,11.22,11.175,11.175,16782.0
2016-10-18,11.195,11.25,11.19,11.25,22509.0
2016-10-19,11.195,11.225,11.12,11.215,74335.0
2016-10-20,11.26,11.28,11.215,11.255,27289.0
2016-10-21,11.36,11.385,11.33,11.36,44550.0
2016-10-24,11.425,11.445,11.36,11.43,21591.0
2016-10-25,11.43,11.465,11.425,11.46,28940.0
2016-10-26,11.47,11.495,11.415,11.48,23748.0
2016-10-27,11.48,11.505,11.455,11.46,27260.0
2016-10-28,11.46,11.515,11.435,11.445,26756.0
2016-10-31,11.425,11.525,11.425,11.505,66903.0
2016-11-01,11.47,11.51,11.335,11.375,35079.0
2016-11-02,11.37,11.37,11.285,11.315,73960.0
2016-11-03,11.315,11.325,11.25,11.275,76331.0
2016-11-04,11.275,11.35,11.265,11.27,28305.0
2016-11-07,11.38,11.47,11.345,11.455,50046.0
2016-11-08,11.47,11.485,11.41,11.41,35809.0
2016-11-09,11.32,11.665,11.32,11.58,150375.0
2016-11-10,11.715,11.725,11.6,11.655,63744.0
2016-11-11,11.67,11.685,11.63,11.685,48174.0
2016-11-14,11.7,11.72,11.665,11.715,35435.0
2016-11-15,11.735,11.74,11.65,11.69,54005.0
2016-11-16,11.67,11.725,11.62,11.655,47037.0
2016-11-17,11.67,11.725,11.625,11.715,63052.0
2016-11-18,11.73,11.75,11.685,11.71,33580.0
2016-11-21,11.705,11.705,11.635,11.69,44585.0
2016-11-22,11.705,11.775,11.69,11.765,20138.0
2016-11-23,11.795,11.82,11.76,11.795,22885.0
2016-11-24,11.815,11.875,11.8,11.875,46460.0
2016-11-25,11.86,11.91,11.825,11.9,34763.0
2016-11-28,11.78,11.815,11.755,11.795,39492.0
2016-11-29,11.84,11.86,11.815,11.84,49137.0
2016-11-30,11.84,11.84,11.755,11.755,99045.0
2016-12-01,11.73,11.73,11.6,11.61,94184.0
2016-12-02,11.61,11.66,11.575,11.605,36299.0
2016-12-05,11.64,11.66,11.615,11.65,57690.0
2016-12-06,11.695,11.705,11.65,11.695,42154.0
2016-12-07,11.715,11.75,11.66,11.75,56840.0
2016-12-08,11.75,11.78,11.715,11.73,53174.0
2016-12-09,11.755,11.79,11.725,11.79,48043.0
2016-12-12,11.78,11.81,11.74,11.805,54576.0
2016-12-13,11.83,11.875,11.805,11.855,38213.0
2016-12-14,11.875,11.95,11.795,11.9,28880.0
2016-12-15,11.975,12.09,11.975,12.01,45940.0
2016-12-16,12.06,12.085,11.99,12.025,40946.0
2016-12-19,12.045,12.135,12.045,12.125,39181.0
2016-12-20,12.13,12.155,12.08,12.09,40972.0
2016-12-21,12.08,12.155,12.06,12.11,37108.0
2016-12-22,12.135,12.2,12.13,12.19,60827.0
2016-12-23,12.285,12.34,12.185,12.21,59661.0
2016-12-28,12.31,12.31,12.175,12.175,34324.0
2016-12-29,12.175,12.215,12.135,12.15,24823.0
2016-12-30,12.15,12.155,12.055,12.055,75454.0
2017-01-03,12.135,12.18,12.085,12.135,34257.0
2017-01-04,12.065,12.095,12.01,12.03,58676.0
2017-01-05,12.04,12.04,11.905,11.955,59480.0
2017-01-06,11.965,11.985,11.9,11.95,67892.0
2017-01-09,11.955,11.965,11.91,11.915,57790.0
2017-01-10,11.91,11.915,11.855,11.88,60310.0
2017-01-11,11.92,11.965,11.765,11.85,91420.0
2017-01-12,11.785,11.81,11.715,11.81,107262.0
2017-01-13,11.79,11.84,11.775,11.785,49820.0
2017-01-16,11.835,11.88,11.77,11.88,39240.0
2017-01-17,11.72,11.755,11.7,11.735,77813.0
2017-01-18,11.77,11.905,11.71,11.905,53949.0
2017-01-19,11.945,11.95,11.855,11.89,59709.0
2017-01-20,11.965,12.015,11.91,11.955,41548.0
2017-01-23,11.975,11.975,11.84,11.88,71188.0
2017-01-24,11.84,11.85,11.75,11.83,97434.0
2017-01-25,11.865,11.865,11.77,11.78,100040.0
2017-01-26,11.8,11.83,11.775,11.805,85951.0
2017-01-27,11.845,11.845,11.8,11.825,53648.0
2017-01-30,11.83,11.83,11.7,11.765,74435.0
2017-01-31,11.69,11.695,11.6,11.67,61304.0
2017-02-01,11.74,11.74,11.63,11.645,87166.0
2017-02-02,11.605,11.645,11.575,11.64,60982.0
2017-02-03,11.69,11.71,11.67,11.705,79474.0
2017-02-06,11.72,11.775,11.705,11.725,107687.0
2017-02-07,11.805,11.835,11.79,11.805,35082.0
2017-02-08,11.8,11.855,11.79,11.83,42003.0
2017-02-09,11.82,11.88,11.805,11.855,55464.0
2017-02-10,11.82,11.85,11.785,11.825,79552.0
2017-02-13,11.86,11.885,11.845,11.865,23664.0
2017-02-14,11.86,11.88,11.815,11.88,49377.0
2017-02-15,11.88,11.93,11.855,11.91,65087.0
2017-02-16,11.88,11.945,11.88,11.935,32865.0
2017-02-17,11.915,11.955,11.915,11.955,87873.0
2017-02-21,11.975,12.075,11.975,12.05,79208.0
2017-02-22,12.08,12.11,12.045,12.05,69581.0
2017-02-23,12.08,12.08,12.015,12.07,59757.0
2017-02-24,12.01,12.11,11.985,12.1,51183.0
2017-02-27,12.105,12.165,12.075,12.155,64192.0
2017-02-28,12.165,12.235,12.155,12.23,54166.0
2017-03-01,12.325,12.4,12.28,12.375,81143.0
2017-03-02,12.42,12.42,12.35,12.375,66997.0
2017-03-03,12.35,12.39,12.34,12.355,25463.0
2017-03-06,12.31,12.385,12.31,12.37,44233.0
2017-03-07,12.35,12.36,12.31,12.32,55557.0
2017-03-08,12.32,12.385,12.32,12.345,59986.0
2017-03-09,12.345,12.4,12.33,12.385,37199.0
2017-03-10,12.38,12.39,12.345,12.36,44894.0
2017-03-13,12.345,12.4,12.315,12.355,42753.0
2017-03-14,12.37,12.37,12.315,12.355,42029.0
2017-03-15,12.325,12.375,12.3,12.3,42373.0
2017-03-16,12.315,12.315,12.23,12.29,47518.0
2017-03-17,12.255,12.355,12.255,12.315,53734.0
2017-03-20,12.315,12.33,12.28,12.32,40346.0
2017-03-21,12.275,12.285,12.205,12.225,64048.0
2017-03-22,12.285,12.29,12.215,12.245,33056.0
2017-03-23,12.25,12.3,12.225,12.25,21710.0
2017-03-24,12.31,12.31,12.215,12.26,46582.0
2017-03-27,12.165,12.255,12.16,12.255,55302.0
2017-03-28,12.245,12.32,12.19,12.305,46390.0
2017-03-29,12.28,12.305,12.235,12.235,40509.0
2017-03-30,12.235,12.29,12.21,12.23,30487.0
2017-03-31,12.275,12.29,12.23,12.25,25829.0
2017-04-03,12.275,12.31,12.245,12.28,34956.0
2017-04-04,12.325,12.345,12.275,12.33,29778.0
2017-04-05,12.37,12.425,12.325,12.325,48370.0
2017-04-06,12.335,12.335,12.305,12.32,40599.0
2017-04-07,12.295,12.355,12.275,12.31,33533.0
2017-04-10,12.3,12.305,12.235,12.24,77350.0
2017-04-11,12.23,12.235,12.185,12.23,44162.0
2017-04-12,12.21,12.21,12.145,12.15,60620.0
2017-04-13,12.13,12.17,12.11,12.15,40494.0
2017-04-17,12.15,12.22,12.14,12.22,24690.0
2017-04-18,12.2,12.295,12.2,12.265,23551.0
2017-04-19,12.32,12.36,12.305,12.32,37051.0
2017-04-20,12.34,12.385,12.305,12.345,14700.0
2017-04-21,12.365,12.395,12.355,12.36,33036.0
2017-04-24,12.425,12.48,12.39,12.455,43891.0
2017-04-25,12.595,12.63,12.555,12.57,41670.0
2017-04-26,12.58,12.645,12.57,12.595,44337.0
2017-04-27,12.63,12.63,12.57,12.57,22739.0
2017-04-28,12.6,12.6,12.535,12.56,88685.0
2017-05-01,12.59,12.59,12.53,12.55,32067.0
2017-05-02,12.59,12.625,12.57,12.585,22797.0
2017-05-03,12.59,12.62,12.55,12.62,37235.0
2017-05-04,12.63,12.67,12.58,12.655,29704.0
2017-05-05,12.685,12.685,12.62,12.645,32562.0
2017-05-08,12.66,12.69,12.645,12.67,14101.0
2017-05-09,12.705,12.705,12.625,12.65,26557.0
2017-05-10,12.63,12.63,12.59,12.615,20848.0
2017-05-11,12.63,12.67,12.58,12.615,24345.0
2017-05-12,12.64,12.64,12.6,12.615,33710.0
2017-05-15,12.59,12.64,12.565,12.615,39218.0
2017-05-16,12.6,12.6,12.51,12.53,74243.0
2017-05-17,12.48,12.525,12.43,12.43,63537.0
2017-05-18,12.38,12.48,12.36,12.42,69389.0
2017-05-19,12.45,12.46,12.41,12.42,57923.0
2017-05-23,12.445,12.505,12.42,12.495,36108.0
2017-05-24,12.495,12.555,12.41,12.42,33432.0
2017-05-25,12.42,12.495,12.405,12.49,27720.0
2017-05-26,12.475,12.475,12.435,12.46,24273.0
2017-05-29,12.46,12.505,12.445,12.505,21049.0
2017-05-30,12.505,12.505,12.455,12.475,41326.0
2017-05-31,12.505,12.52,12.465,12.51,18819.0
2017-06-01,12.54,12.61,12.505,12.605,44671.0
2017-06-02,12.605,12.635,12.6,12.62,63250.0
2017-06-05,12.635,12.635,12.57,12.595,46881.0
2017-06-06,12.575,12.575,12.51,12.52,34745.0
2017-06-07,12.52,12.595,12.51,12.565,34835.0
2017-06-08,12.575,12.585,12.54,12.565,11621.0
2017-06-09,12.57,12.605,12.55,12.6,30432.0
2017-06-12,12.61,12.65,12.515,12.535,25844.0
2017-06-13,12.48,12.48,12.435,12.45,34846.0
2017-06-14,12.435,12.46,12.395,12.455,49303.0
2017-06-15,12.435,12.52,12.395,12.495,36163.0
2017-06-16,12.485,12.485,12.42,12.475,55796.0
2017-06-19,12.52,12.525,12.475,12.515,37920.0
2017-06-20,12.54,12.545,12.51,12.51,23501.0
2017-06-21,12.52,12.535,12.46,12.46,33019.0
2017-06-22,12.45,12.455,12.375,12.395,39078.0
2017-06-23,12.42,12.485,12.4,12.405,30127.0
2017-06-26,12.42,12.435,12.4,12.42,38701.0
2017-06-27,12.385,12.385,12.265,12.27,82902.0
2017-06-28,12.27,12.27,12.18,12.18,43104.0
2017-06-29,12.18,12.18,12.05,12.07,48694.0
2017-06-30,12.07,12.115,12.05,12.09,27500.0
2017-07-04,12.13,12.155,12.095,12.155,58446.0
2017-07-05,12.07,12.155,12.07,12.1,26874.0
2017-07-06,12.06,12.06,11.985,12.0,51582.0
2017-07-07,11.955,11.96,11.915,11.955,35658.0
2017-07-10,11.955,11.98,11.935,11.935,39928.0
2017-07-11,11.98,11.98,11.935,11.96,34400.0
2017-07-12,12.035,12.04,11.83,11.875,76420.0
2017-07-13,11.875,11.9,11.865,11.875,18323.0
2017-07-14,11.89,11.895,11.835,11.845,40384.0
2017-07-17,11.835,11.905,11.83,11.87,47327.0
2017-07-18,11.845,11.845,11.78,11.805,68069.0
2017-07-19,11.81,11.835,11.78,11.815,31654.0
2017-07-20,11.865,11.865,11.77,11.81,38720.0
2017-07-21,11.77,11.77,11.705,11.76,34381.0
2017-07-24,11.75,11.785,11.69,11.695,36169.0
2017-07-25,11.75,11.78,11.7,11.755,60464.0
2017-07-26,11.8,11.8,11.685,11.705,66600.0
2017-07-27,11.74,11.86,11.72,11.85,66206.0
2017-07-28,11.785,11.785,11.68,11.715,77948.0
2017-07-31,11.75,11.82,11.75,11.795,57522.0
2017-08-01,11.83,11.875,11.8,11.87,39973.0
2017-08-02,11.905,11.905,11.84,11.885,29560.0
2017-08-03,11.885,11.91,11.855,11.87,33139.0
2017-08-04,11.885,11.97,11.88,11.96,53552.0
2017-08-08,11.97,11.985,11.91,11.935,54304.0
2017-08-09,11.96,12.0,11.96,11.995,18652.0
2017-08-10,11.935,11.945,11.905,11.915,57205.0
2017-08-11,11.9,11.9,11.86,11.88,34925.0
2017-08-14,11.955,11.995,11.935,11.99,31859.0
2017-08-15,12.02,12.045,12.02,12.025,26872.0
2017-08-16,12.02,12.05,11.915,11.915,43857.0
2017-08-17,11.915,11.915,11.825,11.84,41862.0
2017-08-18,11.765,11.765,11.715,11.735,68012.0
2017-08-21,11.745,11.775,11.705,11.76,31680.0
2017-08-22,11.75,11.82,11.74,11.82,31139.0
2017-08-23,11.84,11.84,11.785,11.785,23019.0
2017-08-24,11.805,11.815,11.77,11.785,29976.0
2017-08-25,11.805,11.84,11.795,11.795,28787.0
2017-08-28,11.81,11.81,11.775,11.8,28177.0
2017-08-29,11.775,11.84,11.76,11.83,17183.0
2017-08-30,11.86,11.955,11.84,11.925,17162.0
2017-08-31,11.915,11.935,11.855,11.855,19650.0
2017-09-01,11.83,11.83,11.78,11.805,27194.0
2017-09-05,11.79,11.8,11.7,11.735,39738.0
2017-09-06,11.79,11.81,11.615,11.615,68574.0
2017-09-07,11.595,11.6,11.515,11.54,77460.0
2017-09-08,11.5,11.56,11.48,11.545,43023.0
2017-09-11,11.545,11.635,11.545,11.625,63007.0
2017-09-12,11.655,11.705,11.625,11.7,40666.0
2017-09-13,11.705,11.76,11.68,11.73,55884.0
2017-09-14,11.765,11.78,11.745,11.765,27551.0
2017-09-15,11.76,11.81,11.75,11.785,29158.0
2017-09-18,11.845,11.95,11.805,11.94,39573.0
2017-09-19,11.94,11.965,11.915,11.945,32869.0
2017-09-20,11.94,12.03,11.9,12.02,24738.0
2017-09-21,12.035,12.045,12.0,12.005,32324.0
2017-09-22,11.99,12.02,11.94,11.995,25316.0
2017-09-25,12.0,12.05,11.965,12.05,106327.0
2017-09-26,12.03,12.06,11.99,12.01,156945.0
2017-09-27,12.055,12.11,11.965,12.1,36235.0
2017-09-28,12.08,12.14,12.055,12.09,51298.0
2017-09-29,12.135,12.195,12.115,12.155,35242.0
2017-10-02,12.165,12.22,12.13,12.22,41833.0
2017-10-03,12.235,12.235,12.185,12.21,28926.0
2017-10-04,12.205,12.225,12.195,12.215,30084.0
2017-10-05,12.235,12.34,12.235,12.315,51150.0
2017-10-06,12.29,12.325,12.26,12.27,34819.0
2017-10-10,12.29,12.315,12.275,12.305,38545.0
2017-10-11,12.295,12.32,12.26,12.265,57736.0
2017-10-12,12.27,12.28,12.25,12.265,30184.0
2017-10-13,12.315,12.32,12.25,12.265,31280.0
2017-10-16,12.305,12.355,12.305,12.34,65285.0
2017-10-17,12.305,12.36,12.305,12.33,33754.0
2017-10-18,12.345,12.36,12.265,12.29,56309.0
2017-10-19,12.305,12.33,12.27,12.305,17283.0
2017-10-20,12.395,12.48,12.395,12.475,57357.0
2017-10-23,12.505,12.53,12.475,12.5,52933.0
2017-10-24,12.49,12.545,12.485,12.53,45210.0
2017-10-25,12.52,12.575,12.455,12.555,66630.0
2017-10-26,12.575,12.625,12.565,12.61,35238.0
2017-10-27,12.645,12.655,12.57,12.585,39295.0
2017-10-30,12.575,12.585,12.51,12.535,34423.0
2017-10-31,12.545,12.575,12.535,12.57,41404.0
2017-11-01,12.625,12.625,12.575,12.575,35257.0
2017-11-02,12.62,12.62,12.545,12.59,33276.0
2017-11-03,12.545,12.595,12.495,12.575,24672.0
2017-11-06,12.555,12.59,12.485,12.485,42898.0
2017-11-07,12.535,12.59,12.535,12.545,34124.0
2017-11-08,12.56,12.56,12.49,12.53,21204.0
2017-11-09,12.485,12.515,12.425,12.47,46549.0
2017-11-10,12.41,12.46,12.41,12.455,43302.0
2017-11-13,12.45,12.51,12.44,12.505,16866.0
2017-11-14,12.495,12.53,12.44,12.495,44161.0
2017-11-15,12.495,12.505,12.435,12.44,33681.0
2017-11-16,12.505,12.52,12.44,12.515,23767.0
2017-11-17,12.515,12.6,12.515,12.535,33390.0
2017-11-20,12.54,12.615,12.53,12.575,32386.0
2017-11-21,12.615,12.615,12.575,12.6,21392.0
2017-11-22,12.6,12.6,12.53,12.53,33973.0
2017-11-23,12.56,12.59,12.535,12.59,27089.0
2017-11-24,12.595,12.6,12.535,12.585,24504.0
2017-11-27,12.535,12.62,12.535,12.615,42955.0
2017-11-28,12.65,12.765,12.615,12.75,74612.0
2017-11-29,12.815,12.895,12.74,12.895,76436.0
2017-11-30,12.895,13.035,12.895,12.99,52144.0
2017-12-01,12.87,12.88,12.675,12.78,75833.0
2017-12-04,12.91,12.91,12.79,12.79,55027.0
2017-12-05,12.795,12.805,12.725,12.755,53413.0
2017-12-06,12.72,12.85,12.72,12.825,36425.0
2017-12-07,12.85,12.905,12.82,12.885,46636.0
2017-12-08,12.92,12.97,12.91,12.97,67099.0
2017-12-11,12.985,13.005,12.925,13.005,25946.0
2017-12-12,13.015,13.08,13.005,13.035,42304.0
2017-12-13,13.075,13.08,13.015,13.015,38499.0
2017-12-14,13.05,13.05,12.87,12.885,62835.0
2017-12-15,12.96,13.11,12.955,13.065,56639.0
2017-12-18,13.11,13.165,13.11,13.14,43296.0
2017-12-19,13.14,13.185,13.085,13.085,50668.0
2017-12-20,13.075,13.075,12.99,13.005,55040.0
2017-12-21,12.955,12.98,12.9,12.925,37607.0
2017-12-22,12.95,12.985,12.905,12.905,67442.0
2017-12-27,12.88,12.88,12.825,12.825,35590.0
2017-12-28,12.8,12.825,12.78,12.8,26802.0
2017-12-29,12.775,12.805,12.74,12.775,36580.0
2018-01-02,12.77,12.78,12.705,12.745,41542.0
2018-01-03,12.795,12.81,12.74,12.805,53008.0
2018-01-04,12.835,12.845,12.805,12.805,45442.0
2018-01-05,12.74,12.76,12.695,12.755,59719.0
2018-01-08,12.755,12.81,12.745,12.805,70616.0
2018-01-09,12.81,12.86,12.81,12.81,58594.0
2018-01-10,12.825,12.91,12.785,12.86,109569.0
2018-01-11,12.92,12.92,12.875,12.9,42116.0
2018-01-12,12.905,12.95,12.875,12.88,59331.0
2018-01-15,12.855,12.95,12.855,12.92,28274.0
2018-01-16,12.88,12.91,12.795,12.83,81038.0
2018-01-17,12.88,12.96,12.825,12.93,65073.0
2018-01-18,12.975,12.98,12.9,12.905,71727.0
2018-01-19,12.925,13.035,12.91,13.025,59872.0
2018-01-22,13.025,13.045,12.985,13.04,56771.0
2018-01-23,13.075,13.075,13.02,13.03,45093.0
2018-01-24,12.96,13.02,12.905,12.935,97947.0
2018-01-25,12.935,12.96,12.87,12.96,68886.0
2018-01-26,12.975,13.045,12.96,13.045,36458.0
2018-01-29,13.05,13.07,12.96,12.96,47830.0
2018-01-30,12.875,12.9,12.8,12.815,72734.0
2018-01-31,12.815,12.815,12.715,12.765,54309.0
2018-02-01,12.705,12.76,12.655,12.675,44040.0
2018-02-02,12.665,12.735,12.59,12.63,109011.0
2018-02-05,12.56,12.665,12.15,12.265,133444.0
2018-02-06,12.065,12.425,12.05,12.41,140620.0
2018-02-07,12.43,12.58,12.4,12.45,91628.0
2018-02-08,12.465,12.465,12.125,12.125,60787.0
2018-02-09,12.155,12.3,11.94,12.215,90564.0
2018-02-12,12.35,12.425,12.225,12.385,111609.0
2018-02-13,12.35,12.435,12.315,12.425,33974.0
2018-02-14,12.4,12.435,12.35,12.405,56776.0
2018-02-15,12.455,12.505,12.35,12.48,45222.0
2018-02-16,12.505,12.63,12.505,12.58,33296.0
2018-02-20,12.59,12.6,12.505,12.515,44123.0
2018-02-21,12.535,12.66,12.515,12.515,65044.0
2018-02-22,12.58,12.66,12.54,12.54,71671.0
2018-02-23,12.615,12.68,12.565,12.68,78360.0
2018-02-26,12.78,12.855,12.735,12.835,56143.0
2018-02-27,12.86,12.95,12.8,12.8,82481.0
2018-02-28,12.885,12.895,12.71,12.71,24456.0
2018-03-01,12.745,12.805,12.535,12.575,77857.0
2018-03-02,12.53,12.725,12.53,12.705,52771.0
2018-03-05,12.685,12.91,12.685,12.895,44846.0
2018-03-06,12.875,12.885,12.755,12.78,37652.0
2018-03-07,12.725,12.82,12.7,12.77,27804.0
2018-03-08,12.835,12.835,12.75,12.775,56540.0
2018-03-09,12.775,12.845,12.755,12.82,27584.0
2018-03-12,12.86,12.88,12.78,12.835,33562.0
2018-03-13,12.835,12.955,12.835,12.925,36527.0
2018-03-14,12.925,12.925,12.795,12.81,36483.0
2018-03-15,12.83,12.965,12.83,12.92,47412.0
2018-03-16,12.945,13.04,12.945,13.025,52568.0
2018-03-19,12.965,12.965,12.745,12.81,81428.0
2018-03-20,12.825,12.9,12.825,12.855,73460.0
2018-03-21,12.78,12.82,12.68,12.68,118328.0
2018-03-22,12.59,12.59,12.39,12.41,64740.0
2018-03-23,12.38,12.39,12.135,12.145,110363.0
2018-03-26,12.31,12.425,12.26,12.405,44353.0
2018-03-27,12.44,12.475,12.27,12.32,54668.0
2018-03-28,12.365,12.455,12.335,12.395,35950.0
2018-03-29,12.365,12.475,12.365,12.45,35124.0
2018-04-02,12.45,12.45,12.15,12.26,54987.0
2018-04-03,12.265,12.29,12.16,12.27,19911.0
2018-04-04,12.195,12.395,12.17,12.385,42605.0
2018-04-05,12.46,12.49,12.39,12.45,31116.0
2018-04-06,12.33,12.45,12.2,12.27,38094.0
2018-04-09,12.335,12.415,12.275,12.305,27719.0
2018-04-10,12.335,12.385,12.275,12.355,20541.0
2018-04-11,12.29,12.365,12.27,12.305,16063.0
2018-04-12,12.39,12.435,12.36,12.395,14558.0
2018-04-13,12.395,12.465,12.36,12.385,51102.0
2018-04-16,12.43,12.51,12.43,12.475,33122.0
2018-04-17,12.515,12.57,12.51,12.555,32267.0
2018-04-18,12.595,12.655,12.515,12.605,22880.0
2018-04-19,12.535,12.535,12.41,12.49,32951.0
2018-04-20,12.505,12.6,12.45,12.48,15757.0
2018-04-23,12.535,12.62,12.53,12.595,17789.0
2018-04-24,12.65,12.67,12.46,12.515,49679.0
2018-04-25,12.535,12.55,12.48,12.535,69154.0
2018-04-26,12.56,12.68,12.515,12.67,27097.0
2018-04-27,12.67,12.74,12.67,12.725,42828.0
2018-04-30,12.765,12.765,12.625,12.625,42249.0
2018-05-01,12.585,12.63,12.525,12.6,22409.0
2018-05-02,12.6,12.6,12.48,12.505,43644.0
2018-05-03,12.505,12.51,12.385,12.465,43511.0
2018-05-04,12.5,12.655,12.485,12.63,27725.0
2018-05-07,12.645,12.7,12.645,12.645,28724.0
2018-05-08,12.705,12.795,12.635,12.675,34897.0
2018-05-09,12.675,12.695,12.61,12.68,23329.0
2018-05-10,12.675,12.72,12.605,12.72,40442.0
2018-05-11,12.74,12.795,12.7,12.785,27621.0
2018-05-14,12.795,12.83,12.79,12.82,28629.0
2018-05-15,12.86,12.885,12.785,12.795,63180.0
2018-05-16,12.745,12.845,12.745,12.81,35246.0
2018-05-17,12.82,12.845,12.795,12.8,40034.0
2018-05-18,13.075,13.075,12.84,12.845,71364.0
2018-05-22,12.855,12.915,12.815,12.87,35807.0
2018-05-23,12.865,12.935,12.835,12.895,34306.0
2018-05-24,12.915,12.95,12.865,12.94,36300.0
2018-05-25,12.96,12.98,12.925,12.95,32007.0
2018-05-28,12.955,12.995,12.94,12.955,27124.0
2018-05-29,12.995,12.995,12.815,12.88,51466.0
2018-05-30,12.975,12.98,12.825,12.925,56784.0
2018-05-31,12.885,12.95,12.88,12.895,32249.0
2018-06-01,12.96,13.02,12.96,12.98,30635.0
2018-06-04,13.03,13.03,13.0,13.02,15500.0
2018-06-05,13.03,13.16,13.025,13.05,43370.0
2018-06-06,13.035,13.115,12.94,13.115,62098.0
2018-06-07,13.115,13.205,13.095,13.17,40610.0
2018-06-08,13.205,13.205,13.14,13.15,49919.0
2018-06-11,13.22,13.265,13.22,13.24,67189.0
2018-06-12,13.235,13.26,13.215,13.26,18627.0
2018-06-13,13.215,13.215,13.125,13.125,40601.0
2018-06-14,13.175,13.245,13.145,13.215,31061.0
2018-06-15,13.185,13.3,13.185,13.29,53519.0
2018-06-18,13.205,13.29,13.195,13.255,39451.0
2018-06-19,13.195,13.305,13.195,13.29,35937.0
2018-06-20,13.285,13.33,13.265,13.305,31479.0
2018-06-21,13.275,13.29,13.195,13.195,27620.0
2018-06-22,13.26,13.325,13.23,13.23,32199.0
2018-06-25,13.15,13.275,13.095,13.16,35259.0
2018-06-26,13.205,13.205,13.135,13.15,44637.0
2018-06-27,13.195,13.215,13.07,13.14,25995.0
2018-06-28,13.01,13.1,12.94,13.045,37173.0
2018-06-29,12.985,13.075,12.94,12.94,33772.0
2018-07-03,13.015,13.035,12.945,12.975,17490.0
2018-07-04,12.975,13.0,12.945,13.0,12866.0
2018-07-05,13.05,13.05,12.94,13.015,25688.0
2018-07-06,13.03,13.075,12.965,13.05,33363.0
2018-07-09,13.08,13.185,13.05,13.17,46465.0
2018-07-10,13.175,13.255,13.175,13.24,23053.0
2018-07-11,13.185,13.19,13.09,13.185,32523.0
2018-07-12,13.26,13.26,13.15,13.205,23441.0
2018-07-13,13.22,13.24,13.195,13.205,59967.0
2018-07-16,13.215,13.215,13.14,13.19,196829.0
2018-07-17,13.185,13.285,13.185,13.255,44115.0
2018-07-18,13.265,13.29,13.23,13.235,39914.0
2018-07-19,13.265,13.31,13.24,13.29,43271.0
2018-07-20,13.15,13.165,13.1,13.115,72814.0
2018-07-23,13.15,13.195,13.1,13.185,21571.0
2018-07-24,13.21,13.275,13.205,13.26,56159.0
2018-07-25,13.22,13.22,13.145,13.195,78836.0
2018-07-26,13.17,13.305,13.17,13.28,61656.0
2018-07-27,13.325,13.325,13.195,13.235,61599.0
2018-07-30,13.205,13.29,13.195,13.215,25560.0
2018-07-31,13.26,13.31,13.235,13.245,28982.0
2018-08-01,13.28,13.28,13.17,13.205,33514.0
2018-08-02,13.205,13.215,13.15,13.21,30554.0
2018-08-03,13.15,13.275,13.15,13.275,44755.0
2018-08-07,13.355,13.46,13.28,13.445,47280.0
2018-08-08,13.39,13.445,13.375,13.395,16792.0
2018-08-09,13.41,13.42,13.37,13.38,26392.0
2018-08-10,13.435,13.435,13.345,13.38,23668.0
2018-08-13,13.365,13.435,13.365,13.365,11872.0
2018-08-14,13.305,13.425,13.305,13.395,25492.0
2018-08-15,13.335,13.415,13.33,13.415,24547.0
2018-08-16,13.47,13.595,13.47,13.55,27016.0
2018-08-17,13.485,13.55,13.48,13.535,19103.0
2018-08-20,13.53,13.59,13.53,13.545,23945.0
2018-08-21,13.55,13.58,13.545,13.56,22429.0
2018-08-22,13.525,13.555,13.465,13.48,45917.0
2018-08-23,13.48,13.545,13.48,13.515,31669.0
2018-08-24,13.485,13.545,13.485,13.535,12242.0
2018-08-27,13.55,13.595,13.515,13.55,45091.0
2018-08-28,13.53,13.53,13.49,13.53,37788.0
2018-08-29,13.56,13.56,13.515,13.525,25248.0
2018-08-30,13.58,13.595,13.5,13.505,32704.0
2018-08-31,13.535,13.6,13.505,13.595,44232.0
2018-09-04,13.64,13.735,13.64,13.705,68362.0
2018-09-05,13.715,13.78,13.66,13.76,41423.0
2018-09-06,13.75,13.815,13.705,13.73,39016.0
2018-09-07,13.705,13.705,13.645,13.685,37306.0
2018-09-10,13.655,13.755,13.655,13.71,25131.0
2018-09-11,13.715,13.715,13.615,13.66,29607.0
2018-09-12,13.625,13.625,13.5,13.505,54725.0
2018-09-13,13.57,13.58,13.515,13.575,38118.0
2018-09-14,13.635,13.635,13.6,13.625,35600.0
2018-09-17,13.625,13.67,13.595,13.615,41840.0
2018-09-18,13.64,13.64,13.555,13.59,37690.0
2018-09-19,13.575,13.64,13.535,13.535,54757.0
2018-09-20,13.49,13.615,13.49,13.6,16118.0
2018-09-21,13.575,13.645,13.575,13.635,9948.0
2018-09-24,13.64,13.645,13.55,13.59,35198.0
2018-09-25,13.62,13.625,13.51,13.51,47108.0
2018-09-26,13.535,13.61,13.535,13.54,47556.0
2018-09-27,13.555,13.635,13.555,13.565,27480.0
2018-09-28,13.5,13.52,13.455,13.46,22931.0
2018-10-01,13.46,13.46,13.38,13.38,25967.0
2018-10-02,13.43,13.47,13.39,13.445,35976.0
2018-10-03,13.48,13.515,13.45,13.46,29130.0
2018-10-04,13.43,13.505,13.425,13.49,30187.0
2018-10-05,13.47,13.535,13.445,13.475,40224.0
2018-10-09,13.495,13.545,13.46,13.47,23701.0
2018-10-10,13.435,13.47,13.295,13.305,45436.0
2018-10-11,13.235,13.275,12.92,12.925,82840.0
2018-10-12,13.12,13.12,12.89,13.055,49986.0
2018-10-15,13.035,13.04,12.925,12.95,36448.0
2018-10-16,13.0,13.085,12.925,13.085,79428.0
2018-10-17,13.085,13.15,12.995,13.1,41356.0
2018-10-18,13.075,13.175,12.99,13.02,46310.0
2018-10-19,13.11,13.16,13.03,13.085,44115.0
2018-10-22,13.095,13.12,12.975,12.975,52915.0
2018-10-23,12.885,12.97,12.78,12.9,71868.0
2018-10-24,12.93,12.93,12.555,12.57,98178.0
2018-10-25,12.625,12.81,12.625,12.73,43354.0
2018-10-26,12.665,12.725,12.53,12.58,294705.0
2018-10-29,12.695,12.845,12.565,12.65,161287.0
2018-10-30,12.645,12.83,12.645,12.83,88683.0
2018-10-31,12.96,13.005,12.885,12.89,42301.0
2018-11-01,12.89,12.95,12.825,12.94,41266.0
2018-11-02,13.035,13.08,12.85,12.925,29915.0
2018-11-05,12.875,13.105,12.875,13.06,67213.0
2018-11-06,13.08,13.185,13.08,13.185,51466.0
2018-11-07,13.285,13.39,13.205,13.36,42654.0
2018-11-08,13.335,13.37,13.28,13.365,44554.0
2018-11-09,13.325,13.405,13.315,13.39,58953.0
2018-11-12,13.335,13.37,13.26,13.26,25191.0
2018-11-13,13.25,13.365,13.25,13.25,40726.0
2018-11-14,13.275,13.34,13.13,13.185,72730.0
2018-11-15,13.13,13.21,13.02,13.185,35062.0
2018-11-16,13.165,13.3,13.165,13.255,22420.0
2018-11-19,13.305,13.32,13.19,13.21,51609.0
2018-11-20,13.165,13.165,13.075,13.085,90729.0
2018-11-21,13.1,13.165,13.035,13.065,57345.0
2018-11-22,13.0,13.08,12.87,12.875,30612.0
2018-11-23,12.955,13.04,12.83,13.04,34381.0
2018-11-26,12.98,13.165,12.98,13.12,38666.0
2018-11-27,13.145,13.275,13.115,13.26,41907.0
2018-11-28,13.315,13.41,13.28,13.41,41902.0
2018-11-29,13.4,13.48,13.365,13.44,40328.0
2018-11-30,13.4,13.58,13.4,13.58,41356.0
2018-12-03,13.62,13.62,13.45,13.535,52623.0
2018-12-04,13.54,13.54,13.24,13.26,48833.0
2018-12-05,13.325,13.495,13.27,13.335,35529.0
2018-12-06,13.205,13.325,13.03,13.185,326114.0
2018-12-07,13.185,13.23,12.95,13.035,67641.0
2018-12-10,13.015,13.135,12.845,13.115,70731.0
2018-12-11,13.225,13.25,13.035,13.07,36738.0
2018-12-12,13.125,13.22,13.055,13.1,37329.0
2018-12-13,13.08,13.14,12.995,13.025,23257.0
2018-12-14,13.04,13.075,12.9,12.94,36800.0
2018-12-17,12.905,13.005,12.69,12.735,49900.0
2018-12-18,12.775,12.87,12.71,12.795,51083.0
2018-12-19,12.76,12.905,12.59,12.635,81947.0
2018-12-20,12.58,12.675,12.42,12.475,81195.0
2018-12-21,12.565,12.69,12.395,12.445,78096.0
2018-12-24,12.35,12.385,12.1,12.105,70294.0
2018-12-27,12.425,12.7,12.34,12.675,82531.0
2018-12-28,12.75,12.895,12.74,12.74,16382.0
2018-12-31,12.88,12.885,12.74,12.785,28342.0
2019-01-02,12.72,12.855,12.675,12.805,51955.0
2019-01-03,12.66,12.775,12.555,12.555,35770.0
2019-01-04,12.575,12.795,12.575,12.795,63220.0
2019-01-07,12.795,12.86,12.71,12.78,36146.0
2019-01-08,12.84,12.905,12.795,12.835,54136.0
2019-01-09,12.845,12.845,12.755,12.775,55408.0
2019-01-10,12.71,12.885,12.71,12.885,47924.0
2019-01-11,12.92,12.98,12.825,12.98,43853.0
2019-01-14,12.93,12.95,12.865,12.94,39936.0
2019-01-15,12.885,12.985,12.885,12.945,33228.0
2019-01-16,12.925,13.005,12.92,12.965,46952.0
2019-01-17,12.965,13.085,12.965,13.075,130473.0
2019-01-18,13.125,13.22,13.125,13.2,36480.0
2019-01-21,13.275,13.28,13.18,13.21,32598.0
2019-01-22,13.22,13.265,13.135,13.155,43071.0
2019-01-23,13.19,13.285,13.155,13.23,37321.0
2019-01-24,13.19,13.275,13.17,13.215,42034.0
2019-01-25,13.215,13.215,13.13,13.135,53431.0
2019-01-28,13.135,13.15,12.995,13.085,60788.0
2019-01-29,13.095,13.13,13.065,13.12,39314.0
2019-01-30,13.13,13.13,13.025,13.085,47663.0
2019-01-31,13.15,13.15,13.03,13.145,43429.0
2019-02-01,13.15,13.21,13.045,13.075,79554.0
2019-02-04,13.135,13.145,13.07,13.135,55278.0
2019-02-05,13.17,13.21,13.09,13.19,234589.0
2019-02-06,13.25,13.29,13.23,13.275,57599.0
2019-02-07,13.255,13.27,13.155,13.27,66281.0
2019-02-08,13.21,13.22,13.105,13.22,56430.0
2019-02-11,13.29,13.295,13.22,13.25,27868.0
2019-02-12,13.295,13.375,13.28,13.32,73478.0
2019-02-13,13.35,13.395,13.335,13.395,43508.0
2019-02-14,13.44,13.445,13.375,13.38,80321.0
2019-02-15,13.465,13.505,13.455,13.485,58405.0
2019-02-19,13.46,13.54,13.46,13.515,34662.0
2019-02-20,13.48,13.52,13.44,13.48,37236.0
2019-02-21,13.455,13.505,13.455,13.505,55232.0
2019-02-22,13.54,13.54,13.425,13.46,66763.0
2019-02-25,13.495,13.59,13.495,13.565,69518.0
2019-02-26,13.605,13.605,13.495,13.495,64198.0
2019-02-27,13.51,13.52,13.44,13.485,76460.0
2019-02-28,13.51,13.54,13.46,13.475,48027.0
2019-03-01,13.545,13.67,13.545,13.67,95618.0
2019-03-04,13.705,13.74,13.54,13.63,160725.0
2019-03-05,13.665,13.74,13.63,13.69,49760.0
2019-03-06,13.69,13.77,13.68,13.705,44655.0
2019-03-07,13.7,13.7,13.6,13.66,73578.0
2019-03-08,13.57,13.57,13.48,13.56,65709.0
2019-03-11,13.64,13.74,13.58,13.72,60023.0
2019-03-12,13.725,13.785,13.725,13.73,47622.0
2019-03-13,13.74,13.805,13.71,13.74,55457.0
2019-03-14,13.745,13.8,13.73,13.76,55006.0
2019-03-15,13.76,13.81,13.75,13.805,40338.0
2019-03-18,13.81,13.88,13.81,13.88,75344.0
2019-03-19,13.81,13.88,13.78,13.805,74489.0
2019-03-20,13.78,13.78,13.68,13.705,79597.0
2019-03-21,13.7,13.9,13.7,13.885,112012.0
2019-03-22,13.82,13.89,13.71,13.73,99966.0
2019-03-25,13.71,13.74,13.65,13.705,95944.0
2019-03-26,13.78,13.82,13.725,13.81,41020.0
2019-03-27,13.865,13.865,13.725,13.765,41698.0
2019-03-28,13.76,13.85,13.73,13.82,45830.0
2019-03-29,13.825,13.825,13.745,13.79,67452.0
2019-04-01,13.865,13.91,13.78,13.905,61330.0
2019-04-02,13.925,13.94,13.885,13.92,59298.0
2019-04-03,13.91,13.98,13.91,13.98,114169.0
2019-04-04,13.945,14.01,13.945,14.01,35673.0
2019-04-05,14.01,14.11,14.005,14.11,48080.0
2019-04-08,14.09,14.09,14.02,14.03,58613.0
2019-04-09,14.05,14.05,13.945,13.96,68122.0
2019-04-10,13.96,14.065,13.96,13.99,43716.0
2019-04-11,14.06,14.105,14.05,14.08,56201.0
2019-04-12,14.03,14.08,14.025,14.07,53258.0
2019-04-15,14.085,14.12,14.04,14.12,54220.0
2019-04-16,14.145,14.145,14.05,14.13,55142.0
2019-04-17,14.15,14.15,14.08,14.105,66943.0
2019-04-18,14.125,14.15,14.1,14.12,41850.0
2019-04-22,14.105,14.165,14.065,14.08,98147.0
2019-04-23,14.165,14.25,14.1,14.24,133407.0
2019-04-24,14.23,14.3,14.205,14.24,52802.0
2019-04-25,14.225,14.265,14.15,14.21,44631.0
2019-04-26,14.16,14.23,14.145,14.16,39036.0
2019-04-29,14.145,14.245,14.145,14.19,39305.0
2019-04-30,14.21,14.21,14.145,14.185,41959.0
2019-05-01,14.21,14.225,14.145,14.145,68771.0
2019-05-02,14.165,14.23,14.11,14.145,76066.0
2019-05-03,14.21,14.245,14.12,14.22,59004.0
2019-05-06,14.085,14.2,14.085,14.19,66136.0
2019-05-07,14.17,14.17,13.985,14.025,65258.0
2019-05-08,14.025,14.07,13.97,14.01,49394.0
2019-05-09,13.945,13.97,13.825,13.915,61156.0
2019-05-10,13.87,13.97,13.75,13.945,47347.0
2019-05-13,13.835,13.845,13.72,13.785,111460.0
2019-05-14,13.815,13.955,13.815,13.875,39880.0
2019-05-15,13.815,13.915,13.805,13.905,38365.0
2019-05-16,13.895,14.025,13.895,13.975,36526.0
2019-05-17,13.93,13.995,13.91,13.925,51100.0
2019-05-21,13.855,13.965,13.855,13.945,25480.0
2019-05-22,13.89,13.89,13.85,13.875,88497.0
2019-05-23,13.805,13.835,13.73,13.815,39464.0
2019-05-24,13.815,13.875,13.785,13.805,21217.0
2019-05-27,13.85,13.87,13.81,13.87,13025.0
2019-05-28,13.815,13.855,13.72,13.73,59244.0
2019-05-29,13.7,13.7,13.615,13.66,96922.0
2019-05-30,13.735,13.735,13.62,13.69,31276.0
2019-05-31,13.565,13.565,13.445,13.46,70927.0
2019-06-03,13.385,13.555,13.385,13.475,52906.0
2019-06-04,13.535,13.695,13.525,13.695,43180.0
2019-06-05,13.73,13.775,13.67,13.775,49580.0
2019-06-06,13.74,13.83,13.71,13.83,75551.0
2019-06-07,13.81,13.845,13.77,13.775,51386.0
2019-06-10,13.83,13.865,13.775,13.79,46829.0
2019-06-11,13.835,13.89,13.83,13.85,54369.0
2019-06-12,13.805,13.885,13.805,13.875,28610.0
2019-06-13,13.895,13.945,13.895,13.945,28524.0
2019-06-14,13.92,14.03,13.905,14.02,55216.0
2019-06-17,14.02,14.05,13.98,13.98,41617.0
2019-06-18,14.025,14.115,14.025,14.05,103385.0
2019-06-19,14.045,14.075,13.98,13.985,103192.0
2019-06-20,13.98,14.005,13.91,13.985,99054.0
2019-06-21,13.96,14.03,13.96,14.0,66136.0
2019-06-24,13.945,14.0,13.94,13.945,71190.0
2019-06-25,13.925,13.93,13.785,13.795,80429.0
2019-06-26,13.855,13.855,13.76,13.785,83410.0
2019-06-27,13.825,13.855,13.75,13.815,62298.0
2019-06-28,13.87,13.89,13.81,13.89,24806.0
2019-07-02,13.94,13.985,13.885,13.945,17392.0
2019-07-03,13.96,14.09,13.905,14.09,59185.0
2019-07-04,14.025,14.06,13.96,14.025,28096.0
2019-07-05,14.045,14.045,13.96,14.025,47486.0
2019-07-08,14.0,14.0,13.945,13.985,40650.0
2019-07-09,13.925,13.995,13.925,13.96,31154.0
2019-07-10,14.04,14.04,13.92,13.95,29979.0
2019-07-11,13.94,14.005,13.9,13.945,26267.0
2019-07-12,13.95,14.0,13.91,14.0,25907.0
2019-07-15,14.055,14.055,13.95,14.025,29609.0
2019-07-16,14.025,14.055,14.0,14.045,37418.0
2019-07-17,14.08,14.08,13.925,13.93,49084.0
2019-07-18,13.94,13.995,13.925,13.945,28822.0
2019-07-19,14.005,14.095,13.96,13.96,66393.0
2019-07-22,14.045,14.055,13.965,14.0,53286.0
2019-07-23,14.065,14.12,14.045,14.115,57922.0
2019-07-24,14.115,14.23,14.065,14.225,69280.0
2019-07-25,14.17,14.225,14.17,14.21,38595.0
2019-07-26,14.23,14.265,14.205,14.25,37325.0
2019-07-29,14.265,14.265,14.205,14.21,64115.0
2019-07-30,14.19,14.215,14.17,14.18,36292.0
2019-07-31,14.195,14.21,14.06,14.16,66820.0
2019-08-01,14.16,14.225,13.98,14.01,69459.0
2019-08-02,14.03,14.03,13.855,13.89,62811.0
2019-08-06,13.71,13.71,13.495,13.685,106877.0
2019-08-07,13.665,13.76,13.535,13.735,67577.0
2019-08-08,13.82,13.89,13.78,13.87,54057.0
2019-08-09,13.785,13.85,13.71,13.78,59594.0
2019-08-12,13.69,13.81,13.605,13.645,81553.0
2019-08-13,13.68,13.835,13.625,13.775,70000.0
2019-08-14,13.645,13.685,13.51,13.515,65525.0
2019-08-15,13.53,13.615,13.44,13.52,73615.0
2019-08-16,13.55,13.68,13.55,13.66,32154.0
2019-08-19,13.74,13.91,13.74,13.91,51705.0
2019-08-20,13.915,13.915,13.76,13.76,30568.0
2019-08-21,13.835,13.875,13.82,13.87,25701.0
2019-08-22,13.885,13.925,13.835,13.895,393064.0
2019-08-23,13.875,13.885,13.485,13.55,90942.0
2019-08-26,13.66,13.68,13.57,13.59,137519.0
2019-08-27,13.685,13.685,13.54,13.595,61029.0
2019-08-28,13.515,13.725,13.515,13.705,46492.0
2019-08-29,13.795,13.885,13.795,13.865,40333.0
2019-08-30,13.92,13.94,13.865,13.93,67140.0
2019-09-03,13.875,13.905,13.795,13.875,32120.0
2019-09-04,13.92,13.985,13.865,13.92,63925.0
2019-09-05,13.975,14.13,13.94,14.095,92953.0
2019-09-06,14.085,14.09,14.04,14.09,40777.0
2019-09-09,14.14,14.145,14.05,14.14,35606.0
2019-09-10,14.125,14.215,14.075,14.215,82453.0
2019-09-11,14.215,14.365,14.215,14.355,106468.0
2019-09-12,14.385,14.43,14.335,14.41,58302.0
2019-09-13,14.39,14.5,14.39,14.485,85957.0
2019-09-16,14.405,14.455,14.385,14.43,52845.0
2019-09-17,14.48,14.48,14.385,14.44,36503.0
2019-09-18,14.455,14.465,14.385,14.455,127507.0
2019-09-19,14.485,14.505,14.445,14.455,32736.0
2019-09-20,14.505,14.54,14.43,14.455,45063.0
2019-09-23,14.455,14.485,14.355,14.455,27769.0
2019-09-24,14.455,14.485,14.3,14.33,132819.0
2019-09-25,14.315,14.43,14.315,14.425,65440.0
2019-09-26,14.425,14.445,14.35,14.425,86575.0
2019-09-27,14.41,14.595,14.355,14.4,37024.0
2019-09-30,14.465,14.495,14.44,14.465,37032.0
2019-10-01,14.565,14.565,14.21,14.21,100343.0
2019-10-02,14.175,14.19,14.01,14.065,73465.0
2019-10-03,14.065,14.17,13.955,14.17,48900.0
2019-10-04,14.13,14.315,14.12,14.3,69366.0
2019-10-07,14.31,14.335,14.22,14.24,62791.0
2019-10-08,14.145,14.145,14.035,14.035,102740.0
2019-10-09,14.095,14.2,14.095,14.175,50434.0
2019-10-10,14.21,14.265,14.175,14.24,47853.0
2019-10-11,14.32,14.4,14.3,14.355,65087.0
2019-10-15,14.3,14.445,14.3,14.41,57720.0
2019-10-16,14.425,14.455,14.345,14.39,41831.0
2019-10-17,14.31,14.37,14.285,14.32,73745.0
2019-10-18,14.345,14.365,14.315,14.34,40879.0
2019-10-21,14.375,14.405,14.335,14.355,37579.0
2019-10-22,14.42,14.43,14.33,14.375,49697.0
2019-10-23,14.355,14.39,14.35,14.39,48546.0
2019-10-24,14.46,14.46,14.33,14.355,64810.0
2019-10-25,14.365,14.43,14.355,14.405,48766.0
2019-10-28,14.46,14.515,14.41,14.495,77932.0
2019-10-29,14.52,14.59,14.5,14.57,74294.0
2019-10-30,14.585,14.66,14.515,14.64,78209.0
2019-10-31,14.605,14.675,14.485,14.59,54306.0
2019-11-01,14.695,14.72,14.66,14.7,86069.0
2019-11-04,14.805,14.835,14.785,14.82,91910.0
2019-11-05,14.8,14.835,14.765,14.79,31661.0
2019-11-06,14.825,14.845,14.79,14.835,41625.0
2019-11-07,14.895,14.935,14.86,14.89,79229.0
2019-11-08,14.97,14.99,14.9,14.99,46426.0
2019-11-11,14.965,14.965,14.93,14.935,86124.0
2019-11-12,14.98,15.005,14.93,14.965,88086.0
2019-11-13,14.91,14.985,14.91,14.96,56230.0
2019-11-14,14.96,14.98,14.915,14.95,66269.0
2019-11-15,15.005,15.015,14.965,14.99,44374.0
2019-11-18,15.005,15.005,14.96,14.965,31398.0
2019-11-19,15.0,15.0,14.89,14.95,55658.0
2019-11-20,14.95,14.99,14.87,14.93,98268.0
2019-11-21,14.96,14.96,14.875,14.91,32331.0
2019-11-22,14.965,15.0,14.945,14.985,30871.0
2019-11-25,15.02,15.08,14.99,15.075,64816.0
2019-11-26,15.075,15.09,15.025,15.07,45877.0
2019-11-27,15.115,15.115,15.055,15.095,35287.0
2019-11-28,15.095,15.125,15.08,15.08,23131.0
2019-11-29,15.08,15.115,15.015,15.06,35222.0
2019-12-02,15.07,15.11,14.955,14.965,60415.0
2019-12-03,14.84,14.875,14.755,14.83,80574.0
2019-12-04,14.83,14.915,14.79,14.79,42963.0
2019-12-05,14.845,14.855,14.735,14.785,40899.0
2019-12-06,14.935,15.04,14.935,15.005,52726.0
2019-12-09,14.945,15.005,14.935,14.95,40132.0
2019-12-10,14.95,14.95,14.875,14.91,36837.0
2019-12-11,14.91,14.95,14.825,14.86,90690.0
2019-12-12,14.89,15.02,14.845,14.99,74763.0
2019-12-13,15.015,15.06,14.965,15.0,51020.0
2019-12-16,15.02,15.095,14.955,15.08,69469.0
2019-12-17,15.125,15.13,15.09,15.115,53067.0
2019-12-18,15.09,15.095,15.025,15.04,80747.0
2019-12-19,15.06,15.11,15.015,15.075,67170.0
2019-12-20,15.16,15.235,15.16,15.2,104397.0
2019-12-23,15.27,15.27,15.18,15.185,39450.0
2019-12-24,15.235,15.235,15.175,15.185,24811.0
2019-12-27,15.21,15.215,15.105,15.15,99821.0
2019-12-30,15.14,15.16,15.02,15.045,41327.0
2019-12-31,14.985,15.0,14.915,14.985,77580.0
2020-01-02,15.105,15.105,14.99,15.07,41556.0
2020-01-03,14.97,15.0,14.93,14.975,54060.0
2020-01-06,14.905,14.93,14.845,14.93,48051.0
2020-01-07,14.985,14.985,14.88,14.915,40124.0
2020-01-08,14.895,15.035,14.895,14.99,40552.0
2020-01-09,15.07,15.125,15.045,15.07,67514.0
2020-01-10,15.09,15.105,15.035,15.06,43929.0
2020-01-13,15.08,15.095,15.035,15.09,51513.0
2020-01-14,15.06,15.11,15.045,15.08,34855.0
2020-01-15,15.07,15.105,15.035,15.08,49977.0
2020-01-16,15.125,15.16,15.11,15.15,85130.0
2020-01-17,15.175,15.23,15.175,15.23,27925.0
2020-01-20,15.23,15.27,15.175,15.265,30842.0
2020-01-21,15.2,15.21,15.125,15.16,110277.0
2020-01-22,15.215,15.305,15.175,15.245,58401.0
2020-01-23,15.22,15.22,15.115,15.22,113688.0
2020-01-24,15.27,15.27,15.01,15.09,155719.0
2020-01-27,14.965,14.99,14.9,14.95,76105.0
2020-01-28,15.005,15.075,14.985,15.02,95922.0
2020-01-29,15.115,15.115,14.99,15.0,56980.0
2020-01-30,14.92,14.955,14.81,14.95,98755.0
2020-01-31,14.905,14.915,14.725,14.785,64158.0
2020-02-03,14.83,14.93,14.82,14.865,78208.0
2020-02-04,15.01,15.105,14.97,15.025,56293.0
2020-02-05,15.175,15.285,15.175,15.27,224807.0
2020-02-06,15.32,15.335,15.26,15.315,34004.0
2020-02-07,15.305,15.32,15.25,15.26,73168.0
2020-02-10,15.25,15.355,15.25,15.355,62882.0
2020-02-11,15.415,15.45,15.355,15.39,57226.0
2020-02-12,15.45,15.47,15.37,15.42,61465.0
2020-02-13,15.355,15.375,15.285,15.34,50399.0
2020-02-14,15.3,15.39,15.215,15.3,69964.0
2020-02-18,15.28,15.285,15.155,15.23,66885.0
2020-02-19,15.25,15.25,15.19,15.2,94390.0
2020-02-20,15.175,15.3,15.165,15.28,76760.0
2020-02-21,15.245,15.26,15.105,15.16,84915.0
2020-02-24,14.88,14.95,14.76,14.815,160546.0
2020-02-25,14.86,14.86,14.265,14.335,263703.0
2020-02-26,14.345,14.52,14.225,14.225,202810.0
2020-02-27,14.02,14.11,13.645,14.02,581078.0
2020-02-28,13.46,13.71,13.07,13.41,390552.0
2020-03-02,13.505,13.885,13.325,13.88,312010.0
2020-03-03,13.99,14.11,13.48,13.6,353307.0
2020-03-04,13.85,14.125,13.65,14.125,110162.0
2020-03-05,13.87,13.915,13.625,13.725,142867.0
2020-03-06,13.35,13.505,13.155,13.455,223703.0
2020-03-09,12.725,12.875,12.365,12.46,183507.0
2020-03-10,12.915,13.015,12.4,13.0,147283.0
2020-03-11,12.685,12.755,12.245,12.325,206500.0
2020-03-12,11.685,11.8,11.13,11.145,216051.0
2020-03-13,11.765,12.135,11.235,12.07,186164.0
2020-03-16,11.12,11.625,10.62,10.755,195973.0
2020-03-17,11.12,11.68,10.76,11.565,216168.0
2020-03-18,10.955,11.44,10.81,11.18,169118.0
2020-03-19,11.285,11.49,10.955,11.235,151770.0
2020-03-20,11.28,11.29,10.705,10.735,80930.0
2020-03-23,10.6,10.635,10.145,10.175,162285.0
2020-03-24,10.655,11.325,10.655,11.305,157013.0
2020-03-25,11.235,11.83,11.065,11.455,104969.0
2020-03-26,11.335,12.015,11.295,11.985,169430.0
2020-03-27,11.53,11.92,11.415,11.595,76078.0
2020-03-30,11.785,12.11,11.68,12.05,101892.0
2020-03-31,12.155,12.21,11.735,11.78,83881.0
2020-04-01,11.41,11.715,11.275,11.33,42217.0
2020-04-02,11.33,11.595,11.33,11.595,61180.0
2020-04-03,11.53,11.585,11.225,11.345,26935.0
2020-04-06,11.705,12.14,11.705,12.11,260012.0
2020-04-07,12.305,12.42,12.02,12.04,130487.0
2020-04-08,12.15,12.565,12.1,12.52,142840.0
2020-04-09,12.59,12.89,12.59,12.75,177585.0
2020-04-13,12.74,12.76,12.41,12.49,80382.0
2020-04-14,12.645,12.78,12.59,12.715,85610.0
2020-04-15,12.615,12.615,12.405,12.495,45187.0
2020-04-16,12.625,12.625,12.335,12.445,18772.0
2020-04-17,12.705,12.815,12.615,12.815,44304.0
2020-04-20,12.63,12.795,12.61,12.645,53860.0
2020-04-21,12.53,12.53,12.37,12.42,48071.0
2020-04-22,12.555,12.64,12.495,12.575,22998.0
2020-04-23,12.565,12.64,12.505,12.505,37245.0
2020-04-24,12.59,12.75,12.54,12.73,66480.0
2020-04-27,12.8,12.995,12.75,12.96,37671.0
2020-04-28,13.05,13.065,12.915,12.915,114329.0
2020-04-29,13.13,13.26,12.995,13.145,65926.0
2020-04-30,13.095,13.095,12.895,12.98,54852.0
2020-05-01,12.815,12.925,12.68,12.7,56806.0
2020-05-04,12.615,12.7,12.55,12.685,40529.0
2020-05-05,12.85,12.91,12.765,12.81,55191.0
2020-05-06,12.865,12.925,12.67,12.68,43655.0
2020-05-07,12.775,12.8,12.585,12.585,39572.0
2020-05-08,12.765,12.875,12.695,12.86,60904.0
2020-05-11,12.835,12.945,12.76,12.845,37864.0
2020-05-12,12.945,12.965,12.68,12.7,46441.0
2020-05-13,12.62,12.62,12.315,12.37,72561.0
2020-05-14,12.3,12.55,12.165,12.55,39598.0
2020-05-15,12.45,12.57,12.435,12.53,30420.0
2020-05-19,12.875,12.88,12.735,12.735,46226.0
2020-05-20,12.83,12.93,12.815,12.875,50639.0
2020-05-21,12.875,12.935,12.795,12.85,38263.0
2020-05-22,12.935,12.95,12.865,12.9,21445.0
2020-05-25,13.06,13.06,12.885,13.05,25638.0
2020-05-26,13.09,13.13,13.015,13.025,35389.0
2020-05-27,13.21,13.29,13.095,13.29,57953.0
2020-05-28,13.385,13.385,13.205,13.215,50985.0
2020-05-29,13.14,13.245,13.095,13.225,38123.0
2020-06-01,13.165,13.19,13.045,13.06,44415.0
2020-06-02,13.045,13.16,13.0,13.155,19503.0
2020-06-03,13.26,13.395,13.26,13.37,43691.0
2020-06-04,13.375,13.435,13.325,13.42,37753.0
2020-06-05,13.635,13.75,13.635,13.685,55749.0
2020-06-08,13.78,13.82,13.7,13.82,48228.0
2020-06-09,13.82,13.83,13.67,13.685,44525.0
2020-06-10,13.685,13.685,13.485,13.505,86875.0
2020-06-11,13.245,13.245,12.895,12.92,86649.0
2020-06-12,13.165,13.215,12.93,13.125,50103.0
2020-06-15,12.85,13.165,12.82,13.115,61668.0
2020-06-16,13.405,13.455,13.215,13.335,64711.0
2020-06-17,13.385,13.385,13.23,13.24,64626.0
2020-06-18,13.155,13.32,13.155,13.29,27196.0
2020-06-19,13.42,13.44,13.16,13.195,26937.0
2020-06-22,13.155,13.155,13.015,13.115,50448.0
2020-06-23,13.16,13.26,13.14,13.145,23164.0
2020-06-24,13.035,13.045,12.74,12.855,59013.0
2020-06-25,12.84,13.025,12.785,12.995,66743.0
2020-06-26,12.95,12.995,12.72,12.79,32910.0
2020-06-29,12.83,13.01,12.83,12.985,33887.0
2020-06-30,13.03,13.08,12.96,13.08,41795.0
2020-07-02,13.225,13.255,13.09,13.09,50852.0
2020-07-03,13.04,13.09,12.975,13.09,15422.0
2020-07-06,13.235,13.27,13.13,13.17,70990.0
2020-07-07,13.11,13.16,13.015,13.04,44561.0
2020-07-08,12.995,13.09,12.87,12.965,48208.0
2020-07-09,12.935,12.98,12.71,12.805,46042.0
2020-07-10,12.805,13.06,12.805,13.06,27616.0
2020-07-13,13.075,13.21,13.03,13.11,100291.0
2020-07-14,13.03,13.27,13.03,13.26,31426.0
2020-07-15,13.355,13.42,13.27,13.335,47072.0
2020-07-16,13.29,13.45,13.275,13.43,44256.0
2020-07-17,13.45,13.48,13.4,13.465,49663.0
2020-07-20,13.37,13.45,13.285,13.315,46432.0
2020-07-21,13.365,13.42,13.335,13.35,35192.0
2020-07-22,13.32,13.46,13.32,13.43,21992.0
2020-07-23,13.485,13.485,13.325,13.355,29231.0
2020-07-24,13.415,13.415,13.26,13.29,28653.0
2020-07-27,13.285,13.29,13.17,13.24,25429.0
2020-07-28,13.255,13.315,13.22,13.26,24222.0
2020-07-29,13.285,13.4,13.24,13.38,47639.0
2020-07-30,13.365,13.46,13.3,13.425,15236.0
2020-07-31,13.395,13.395,13.175,13.29,66019.0
2020-08-04,13.34,13.415,13.335,13.37,27198.0
2020-08-05,13.415,13.415,13.35,13.38,30896.0
2020-08-06,13.4,13.43,13.32,13.38,20599.0
2020-08-07,13.445,13.64,13.445,13.635,71044.0
2020-08-10,13.65,13.815,13.64,13.81,80286.0
2020-08-11,13.84,13.97,13.76,13.765,29908.0
2020-08-12,13.84,13.925,13.745,13.8,56942.0
2020-08-13,13.715,13.72,13.61,13.655,49119.0
2020-08-14,13.65,13.785,13.635,13.75,32702.0
2020-08-17,13.77,13.785,13.64,13.655,40003.0
2020-08-18,13.67,13.67,13.56,13.57,21321.0
2020-08-19,13.62,13.64,13.555,13.61,14757.0
2020-08-20,13.595,13.595,13.51,13.51,32451.0
2020-08-21,13.555,13.57,13.495,13.525,24435.0
2020-08-24,13.555,13.785,13.53,13.785,67609.0
2020-08-25,13.77,13.795,13.665,13.715,49801.0
2020-08-26,13.72,13.72,13.56,13.62,54585.0
2020-08-27,13.68,13.735,13.65,13.7,57213.0
2020-08-28,13.745,13.75,13.64,13.735,36733.0
2020-08-31,13.73,13.73,13.555,13.61,48987.0
2020-09-01,13.54,13.635,13.51,13.635,12260.0
2020-09-02,13.625,13.875,13.625,13.86,50033.0
2020-09-03,13.885,14.0,13.61,13.625,93221.0
2020-09-04,13.815,13.815,13.54,13.62,44139.0
2020-09-08,13.62,13.685,13.525,13.575,31869.0
2020-09-09,13.625,13.76,13.625,13.7,25892.0
2020-09-10,13.7,13.705,13.545,13.56,43685.0
2020-09-11,13.575,13.705,13.57,13.67,56235.0
2020-09-14,13.72,13.89,13.72,13.855,34876.0
2020-09-15,13.845,13.925,13.845,13.86,18286.0
2020-09-16,13.925,14.015,13.855,13.93,55734.0
2020-09-17,13.78,13.965,13.775,13.885,38545.0
2020-09-18,13.92,13.95,13.805,13.83,24293.0
2020-09-21,13.705,13.705,13.485,13.61,73650.0
2020-09-22,13.67,13.715,13.595,13.665,29474.0
2020-09-23,13.75,13.79,13.43,13.43,58090.0
2020-09-24,13.43,13.585,13.365,13.39,37480.0
2020-09-25,13.455,13.67,13.455,13.625,18552.0
2020-09-28,13.85,13.915,13.75,13.84,52098.0
2020-09-29,13.825,13.85,13.71,13.765,44756.0
2020-09-30,13.82,13.9,13.685,13.82,47141.0
2020-10-01,13.82,13.84,13.68,13.715,33141.0
2020-10-02,13.57,13.875,13.57,13.81,25838.0
2020-10-05,13.825,14.01,13.825,13.98,31869.0
2020-10-06,14.01,14.16,13.905,13.92,44410.0
2020-10-07,13.965,14.13,13.96,14.12,56023.0
2020-10-08,14.12,14.24,14.12,14.2,28718.0
2020-10-09,14.215,14.215,14.1,14.105,22277.0
2020-10-13,14.165,14.215,14.06,14.115,32985.0
2020-10-14,14.15,14.17,14.06,14.075,6200.0
2020-10-15,14.055,14.16,14.025,14.145,35603.0
2020-10-16,14.165,14.215,14.16,14.16,35831.0
2020-10-19,14.165,14.215,13.995,13.995,37155.0
2020-10-20,14.015,14.13,13.945,13.945,26112.0
2020-10-21,13.945,13.965,13.9,13.915,22696.0
2020-10-22,13.915,14.09,13.89,14.075,8848.0
2020-10-23,14.135,14.135,14.04,14.075,22948.0
2020-10-26,14.045,14.045,13.795,13.835,61299.0
2020-10-27,13.805,13.825,13.665,13.665,52907.0
2020-10-28,13.56,13.56,13.335,13.345,66944.0
2020-10-29,13.435,13.61,13.305,13.495,44869.0
2020-10-30,13.495,13.5,13.335,13.485,29362.0
2020-11-02,13.665,13.73,13.545,13.655,21929.0
2020-11-03,13.79,13.915,13.76,13.85,32051.0
2020-11-04,13.91,13.99,13.745,13.775,21455.0
2020-11-05,13.925,14.035,13.73,13.98,83726.0
2020-11-06,14.02,14.025,13.835,13.87,41136.0
2020-11-09,14.39,14.65,14.375,14.43,72399.0
2020-11-10,14.45,14.67,14.45,14.655,63737.0
2020-11-11,14.725,14.755,14.63,14.665,70470.0
2020-11-12,14.665,14.71,14.465,14.57,44312.0
2020-11-13,14.63,14.835,14.63,14.83,70261.0
2020-11-16,14.97,14.99,14.875,14.96,65305.0
2020-11-17,14.9,14.975,14.835,14.975,22161.0
2020-11-18,14.97,15.065,14.845,14.85,36659.0
2020-11-19,14.895,14.895,14.745,14.86,42922.0
2020-11-20,14.8,14.865,14.77,14.79,30647.0
2020-11-23,14.835,15.02,14.835,15.015,39183.0
2020-11-24,15.16,15.275,15.095,15.25,56380.0
2020-11-25,15.265,15.265,15.075,15.105,130625.0
2020-11-26,15.16,15.17,15.1,15.17,24911.0
2020-11-27,15.17,15.175,15.02,15.115,51502.0
2020-11-30,15.035,15.035,14.895,14.94,50665.0
2020-12-01,15.1,15.14,14.975,14.99,50838.0
2020-12-02,14.945,15.055,14.93,15.045,31572.0
2020-12-03,14.99,15.1,14.955,14.955,50846.0
2020-12-04,14.96,15.125,14.955,15.125,24087.0
2020-12-07,15.13,15.13,14.99,15.02,31205.0
2020-12-08,14.955,15.155,14.955,15.11,16282.0
2020-12-09,15.11,15.155,15.065,15.13,27928.0
2020-12-10,15.05,15.05,14.895,14.925,100459.0
2020-12-11,14.915,14.915,14.81,14.87,31182.0
2020-12-14,14.955,15.03,14.745,14.765,66527.0
2020-12-15,14.79,14.855,14.73,14.78,44188.0
2020-12-16,14.855,14.915,14.835,14.85,26904.0
2020-12-17,14.85,14.915,14.795,14.895,32998.0
2020-12-18,14.91,14.985,14.84,14.93,29853.0
2020-12-21,14.865,14.925,14.76,14.91,52323.0
2020-12-22,14.97,15.0,14.9,14.915,26942.0
2020-12-23,14.925,15.005,14.885,14.925,17571.0
2020-12-24,14.91,14.97,14.885,14.94,11130.0
2020-12-29,15.005,15.035,14.955,14.99,25080.0
2020-12-30,15.005,15.015,14.925,14.925,28484.0
2020-12-31,14.91,15.015,14.855,15.015,16823.0
2021-01-04,15.035,15.035,14.795,14.87,56073.0
2021-01-05,14.835,14.9,14.805,14.85,44917.0
2021-01-06,14.915,15.195,14.91,15.05,102271.0
2021-01-07,15.24,15.285,15.18,15.215,42555.0
2021-01-08,15.245,15.245,15.165,15.225,51592.0
2021-01-11,15.305,15.375,15.305,15.35,109143.0
2021-01-12,15.375,15.42,15.315,15.35,57442.0
2021-01-13,15.375,15.42,15.315,15.32,22516.0
2021-01-14,15.32,15.365,15.27,15.27,38881.0
2021-01-15,15.335,15.345,15.24,15.3,39978.0
2021-01-18,15.33,15.375,15.305,15.335,13693.0
2021-01-19,15.375,15.38,15.315,15.35,36306.0
2021-01-20,15.345,15.345,15.2,15.285,32880.0
2021-01-21,15.27,15.29,15.2,15.255,31817.0
2021-01-22,15.2,15.285,15.155,15.275,46989.0
2021-01-25,15.225,15.29,15.185,15.29,34621.0
2021-01-26,15.315,15.315,15.2,15.215,69857.0
2021-01-27,15.18,15.18,14.92,14.965,89706.0
2021-01-28,15.035,15.23,15.025,15.095,47552.0
2021-01-29,15.04,15.04,14.815,14.855,72950.0
2021-02-01,14.93,15.08,14.885,15.035,81626.0
2021-02-02,15.155,15.255,15.14,15.155,55264.0
2021-02-03,15.165,15.195,15.1,15.18,35630.0
2021-02-04,15.18,15.345,15.18,15.345,59273.0
2021-02-05,15.42,15.42,15.3,15.335,25224.0
2021-02-08,15.36,15.395,15.32,15.36,48844.0
2021-02-09,15.36,15.38,15.305,15.305,52775.0
2021-02-10,15.32,15.365,15.23,15.305,34802.0
2021-02-11,15.305,15.315,15.245,15.315,22017.0
2021-02-12,15.345,15.405,15.32,15.38,23964.0
2021-02-16,15.42,15.435,15.375,15.38,41803.0
2021-02-17,15.39,15.5,15.39,15.5,124714.0
2021-02-18,15.44,15.465,15.38,15.435,55873.0
2021-02-19,15.435,15.435,15.365,15.39,33728.0
2021-02-22,15.345,15.42,15.32,15.39,27185.0
2021-02-23,15.42,15.425,15.275,15.335,35579.0
2021-02-24,15.315,15.425,15.285,15.38,44188.0
2021-02-25,15.39,15.39,15.2,15.3,45037.0
2021-02-26,15.3,15.39,15.17,15.285,40538.0
2021-03-01,15.305,15.495,15.305,15.425,32237.0
2021-03-02,15.45,15.465,15.32,15.32,36275.0
2021-03-03,15.365,15.39,15.315,15.335,40460.0
2021-03-04,15.35,15.35,15.095,15.175,164185.0
2021-03-05,15.395,15.525,15.23,15.51,117739.0
2021-03-08,15.49,15.715,15.49,15.565,109847.0
2021-03-09,15.595,15.695,15.54,15.565,58812.0
2021-03-10,15.6,15.77,15.595,15.695,47917.0
2021-03-11,15.755,15.755,15.595,15.595,40235.0
2021-03-12,15.645,15.645,15.55,15.585,27833.0
2021-03-15,15.695,15.705,15.615,15.705,37096.0
2021-03-16,15.695,15.74,15.675,15.715,42545.0
2021-03-17,15.725,15.73,15.645,15.715,38762.0
2021-03-18,15.71,15.835,15.71,15.77,49870.0
2021-03-19,15.71,15.76,15.645,15.71,59098.0
2021-03-22,15.66,15.82,15.64,15.8,24977.0
2021-03-23,15.835,15.865,15.73,15.785,25654.0
2021-03-24,15.86,15.88,15.77,15.77,30859.0
2021-03-25,15.755,15.96,15.71,15.95,29760.0
2021-03-26,15.985,16.155,15.88,16.155,35204.0
2021-03-29,16.2,16.21,16.04,16.165,14540.0
2021-03-30,16.195,16.245,16.17,16.18,22026.0
2021-03-31,16.195,16.195,16.085,16.125,43780.0
2021-04-01,16.18,16.195,16.115,16.195,35362.0
2021-04-05,16.215,16.36,16.215,16.29,57713.0
2021-04-06,16.325,16.36,16.29,16.305,33456.0
2021-04-07,16.36,16.435,16.345,16.43,33250.0
2021-04-08,16.43,16.43,16.325,16.33,53034.0
2021-04-09,16.37,16.385,16.3,16.385,45009.0
2021-04-12,16.375,16.435,16.375,16.42,46967.0
2021-04-13,16.415,16.445,16.285,16.345,33932.0
2021-04-14,16.325,16.385,16.305,16.305,33853.0
2021-04-15,16.385,16.405,16.3,16.4,39959.0
2021-04-16,16.435,16.475,16.4,16.46,45741.0
2021-04-19,16.46,16.465,16.4,16.43,47993.0
2021-04-20,16.43,16.46,16.355,16.445,41007.0
2021-04-21,16.435,16.545,16.355,16.465,55399.0
2021-04-22,16.5,16.505,16.27,16.37,167299.0
2021-04-23,16.27,16.415,16.255,16.37,25094.0
2021-04-26,16.385,16.385,16.23,16.23,145308.0
2021-04-27,16.275,16.29,16.23,16.255,44414.0
2021-04-28,16.3,16.3,16.13,16.155,57718.0
2021-04-29,16.24,16.29,16.17,16.255,39286.0
2021-04-30,16.23,16.23,16.155,16.195,27808.0
2021-05-03,16.26,16.355,16.255,16.315,32412.0
2021-05-04,16.355,16.37,16.275,16.36,56784.0
2021-05-05,16.375,16.455,16.345,16.405,116101.0
2021-05-06,16.36,16.405,16.3,16.39,29239.0
2021-05-07,16.405,16.485,16.4,16.465,37009.0
2021-05-10,16.47,16.57,16.37,16.37,45789.0
2021-05-11,16.29,16.315,16.16,16.23,67859.0
2021-05-12,16.185,16.185,16.025,16.045,54840.0
2021-05-13,16.065,16.345,16.055,16.325,54474.0
2021-05-14,16.275,16.4,16.24,16.36,45836.0
2021-05-17,16.31,16.39,16.275,16.31,40199.0
2021-05-18,16.245,16.245,16.14,16.14,76739.0
2021-05-19,16.03,16.155,15.955,16.155,39865.0
2021-05-20,16.11,16.21,16.08,16.175,39965.0
2021-05-21,16.24,16.255,16.2,16.21,37277.0
2021-05-25,16.315,16.315,16.195,16.21,42254.0
2021-05-26,16.27,16.3,16.23,16.275,45881.0
2021-05-27,16.285,16.325,16.215,16.225,39713.0
2021-05-28,16.325,16.325,16.23,16.24,30796.0
2021-05-31,16.24,16.325,16.195,16.325,25701.0
2021-06-01,16.275,16.285,16.185,16.225,69059.0
2021-06-02,16.245,16.27,16.185,16.225,35890.0
2021-06-03,16.255,16.325,16.185,16.3,84040.0
2021-06-04,16.345,16.4,16.3,16.395,44601.0
2021-06-07,16.455,16.455,16.34,16.38,62355.0
2021-06-08,16.4,16.4,16.31,16.395,31061.0
2021-06-09,16.31,16.385,16.31,16.33,26830.0
2021-06-10,16.445,16.455,16.355,16.37,29487.0
2021-06-11,16.43,16.47,16.385,16.47,31689.0
2021-06-14,16.48,16.48,16.315,16.43,89471.0
2021-06-15,16.48,16.485,16.41,16.46,49117.0
2021-06-16,16.485,16.495,16.355,16.46,48470.0
2021-06-17,16.495,16.525,16.4,16.46,40619.0
2021-06-18,16.425,16.43,16.285,16.285,61576.0
2021-06-21,16.275,16.47,16.275,16.455,43481.0
2021-06-22,16.47,16.545,16.445,16.46,49686.0
2021-06-23,16.355,16.445,16.355,16.375,34818.0
2021-06-24,16.48,16.495,16.42,16.495,16525.0
2021-06-25,16.445,16.555,16.445,16.555,50184.0
2021-06-28,16.63,16.64,16.545,16.585,24270.0
2021-06-29,16.64,16.68,16.61,16.645,78510.0
2021-06-30,16.6,16.735,16.6,16.7,49104.0
2021-07-02,16.8,16.825,16.725,16.75,44996.0
2021-07-05,16.75,16.835,16.74,16.825,10395.0
2021-07-06,16.81,16.835,16.765,16.835,33862.0
2021-07-07,16.835,16.94,16.78,16.905,21824.0
2021-07-08,16.835,16.895,16.81,16.84,39985.0
2021-07-09,16.905,16.995,16.855,16.94,24634.0
2021-07-12,16.99,17.015,16.94,16.99,10427.0
2021-07-13,17.025,17.095,16.97,17.04,26681.0
2021-07-14,17.005,17.06,16.94,17.035,42066.0
2021-07-15,17.065,17.165,17.025,17.145,35833.0
2021-07-16,17.165,17.195,17.065,17.095,20786.0
2021-07-19,17.06,17.105,16.92,17.025,69288.0
2021-07-20,17.125,17.275,17.035,17.135,39972.0
2021-07-21,17.21,17.21,17.09,17.125,22317.0
2021-07-22,17.09,17.135,17.065,17.12,32476.0
2021-07-23,17.165,17.205,17.15,17.19,18628.0
2021-07-26,17.23,17.23,17.145,17.18,29026.0
2021-07-27,17.135,17.23,17.12,17.22,17750.0
2021-07-28,17.195,17.26,17.12,17.12,37736.0
2021-07-29,17.12,17.16,17.09,17.095,31628.0
2021-07-30,17.09,17.12,17.05,17.07,25057.0
2021-08-03,17.195,17.275,17.12,17.265,41094.0
2021-08-04,17.25,17.25,17.175,17.185,42734.0
2021-08-05,17.21,17.21,17.135,17.15,75107.0
2021-08-06,17.21,17.35,17.205,17.305,48786.0
2021-08-09,17.305,17.35,17.265,17.33,23351.0
2021-08-10,17.36,17.385,17.305,17.37,23874.0
2021-08-11,17.375,17.43,17.345,17.405,26148.0
2021-08-12,17.445,17.5,17.405,17.49,23944.0
2021-08-13,17.525,17.525,17.46,17.5,25901.0
2021-08-16,17.485,17.64,17.485,17.64,26798.0
2021-08-17,17.685,17.685,17.545,17.615,38355.0
2021-08-18,17.595,17.65,17.475,17.475,47195.0
2021-08-19,17.47,17.735,17.47,17.665,30831.0
2021-08-20,17.765,17.84,17.75,17.825,51076.0
2021-08-23,17.81,17.81,17.65,17.68,56920.0
2021-08-24,17.655,17.655,17.56,17.575,41069.0
2021-08-25,17.615,17.65,17.57,17.58,46024.0
2021-08-26,17.585,17.625,17.56,17.615,24851.0
2021-08-27,17.67,17.67,17.57,17.595,56435.0
2021-08-30,17.555,17.65,17.555,17.615,10361.0
2021-08-31,17.615,17.68,17.555,17.615,23353.0
2021-09-01,17.615,17.615,17.505,17.555,40627.0
2021-09-02,17.545,17.595,17.505,17.545,31075.0
2021-09-03,17.54,17.54,17.455,17.505,19164.0
2021-09-07,17.58,17.6,17.53,17.57,13022.0
2021-09-08,17.57,17.655,17.505,17.615,25271.0
2021-09-09,17.58,17.615,17.445,17.475,39285.0
2021-09-10,17.49,17.49,17.39,17.4,21384.0
2021-09-13,17.435,17.505,17.415,17.485,16128.0
2021-09-14,17.455,17.46,17.295,17.31,43566.0
2021-09-15,17.305,17.43,17.28,17.365,15146.0
2021-09-16,17.43,17.455,17.335,17.435,15075.0
2021-09-17,17.43,17.43,17.335,17.36,27744.0
2021-09-20,17.31,17.31,17.07,17.22,68368.0
2021-09-21,17.28,17.31,17.165,17.185,23439.0
2021-09-22,17.28,17.31,17.225,17.255,31542.0
2021-09-23,17.22,17.35,17.195,17.295,27687.0
2021-09-24,17.35,17.39,17.275,17.31,16216.0
2021-09-27,17.35,17.405,17.275,17.31,34125.0
2021-09-28,17.305,17.33,17.195,17.2,51107.0
2021-09-29,17.305,17.455,17.28,17.385,51100.0
2021-09-30,17.365,17.405,17.045,17.045,64403.0
2021-10-01,17.11,17.24,16.99,17.185,33944.0
2021-10-04,17.14,17.18,16.99,17.035,45533.0
2021-10-05,17.11,17.24,17.03,17.17,23650.0
2021-10-06,17.155,17.185,17.03,17.185,39978.0
2021-10-07,17.28,17.36,17.265,17.275,25728.0
2021-10-08,17.275,17.275,17.14,17.165,19488.0
2021-10-12,17.045,17.085,16.945,16.965,46216.0
2021-10-13,16.975,17.0,16.835,16.945,32519.0
2021-10-14,17.015,17.11,16.95,17.1,36803.0
2021-10-15,17.18,17.22,17.13,17.195,40718.0
2021-10-18,17.14,17.21,17.09,17.17,24747.0
2021-10-19,17.24,17.295,17.17,17.28,31238.0
2021-10-20,17.305,17.35,17.28,17.345,34721.0
2021-10-21,17.31,17.35,17.265,17.35,21931.0
2021-10-22,17.31,17.35,17.265,17.34,30424.0
2021-10-25,17.35,17.4,17.28,17.35,21777.0
2021-10-26,17.4,17.415,17.32,17.36,39532.0
2021-10-27,17.445,17.445,17.185,17.22,34548.0
2021-10-28,17.21,17.335,17.21,17.335,26413.0
2021-10-29,17.375,17.47,17.365,17.445,34281.0
2021-11-01,17.5,17.5,17.365,17.445,34720.0
2021-11-02,17.46,17.62,17.455,17.57,46686.0
2021-11-03,17.66,17.665,17.565,17.65,12544.0
2021-11-04,17.73,17.73,17.66,17.705,31884.0
2021-11-05,17.74,17.865,17.7,17.755,33769.0
2021-11-08,17.835,17.84,17.745,17.785,15702.0
2021-11-09,17.745,17.8,17.7,17.74,17019.0
2021-11-10,17.7,17.815,17.675,17.81,27950.0
2021-11-11,17.91,17.975,17.905,17.935,53400.0
2021-11-12,17.96,17.965,17.88,17.89,25476.0
2021-11-15,17.935,17.945,17.855,17.91,14030.0
2021-11-16,17.985,18.07,17.92,18.02,36628.0
2021-11-17,18.04,18.06,18.0,18.045,23230.0
2021-11-18,18.02,18.02,17.92,17.965,27958.0
2021-11-19,17.965,17.975,17.905,17.945,12883.0
2021-11-22,17.99,18.22,17.99,18.135,65995.0
2021-11-23,18.165,18.235,18.1,18.205,28912.0
2021-11-24,18.225,18.225,18.1,18.165,30360.0
2021-11-25,18.195,18.315,18.155,18.315,28951.0
2021-11-26,18.235,18.235,17.935,18.045,96818.0
2021-11-29,18.09,18.13,17.99,18.035,26709.0
2021-11-30,17.975,17.975,17.765,17.765,63917.0
2021-12-01,17.91,18.1,17.76,17.76,37117.0
2021-12-02,17.76,18.06,17.735,17.965,80675.0
2021-12-03,17.995,18.03,17.9,18.005,32461.0
2021-12-06,18.11,18.195,18.045,18.11,22548.0
2021-12-07,18.125,18.14,18.06,18.06,47886.0
2021-12-08,18.125,18.125,17.98,18.07,35918.0
2021-12-09,18.07,18.17,18.03,18.15,31446.0
2021-12-10,18.185,18.34,18.185,18.34,33750.0
2021-12-13,18.395,18.44,18.34,18.415,38749.0
2021-12-14,18.36,18.475,18.36,18.44,29589.0
2021-12-15,18.475,18.6,18.45,18.585,53161.0
2021-12-16,18.625,18.695,18.615,18.655,77183.0
2021-12-17,18.57,18.64,18.49,18.585,63581.0
2021-12-20,18.415,18.53,18.385,18.505,70709.0
2021-12-21,18.64,18.68,18.545,18.655,32830.0
2021-12-22,18.63,18.665,18.585,18.63,39499.0
2021-12-23,18.71,18.75,18.67,18.68,24030.0
2021-12-24,18.745,18.775,18.685,18.76,10420.0
2021-12-29,18.79,18.94,18.79,18.86,19584.0
2021-12-30,18.895,18.925,18.795,18.795,25708.0
2021-12-31,18.71,18.725,18.63,18.645,31701.0
2022-01-04,18.735,18.94,18.655,18.94,50023.0
2022-01-05,18.94,19.045,18.91,19.005,74582.0
2022-01-06,19.005,19.005,18.845,18.855,55525.0
2022-01-07,18.83,18.83,18.745,18.76,33428.0
2022-01-10,18.72,18.8,18.64,18.8,63469.0
2022-01-11,18.75,18.75,18.605,18.695,34185.0
2022-01-12,18.685,18.705,18.585,18.63,39360.0
2022-01-13,18.6,18.655,18.52,18.535,43231.0
2022-01-14,18.465,18.565,18.375,18.565,42854.0
2022-01-17,18.64,18.645,18.465,18.63,15723.0
2022-01-18,18.415,18.415,18.235,18.235,115253.0
2022-01-19,18.25,18.31,18.13,18.135,36057.0
2022-01-20,18.16,18.235,18.01,18.015,48662.0
2022-01-21,17.98,18.095,17.89,17.955,94947.0
2022-01-24,17.78,18.01,17.54,17.93,103801.0
2022-01-25,17.88,18.08,17.715,18.0,99413.0
2022-01-26,18.09,18.235,17.88,18.04,76029.0
2022-01-27,18.13,18.265,17.985,18.065,51322.0
2022-01-28,18.065,18.385,17.855,18.385,51379.0
2022-01-31,18.28,18.385,18.185,18.385,101033.0
2022-02-01,18.395,18.465,18.32,18.46,40746.0
2022-02-02,18.44,18.635,18.42,18.635,54380.0
2022-02-03,18.5,18.62,18.42,18.44,51555.0
2022-02-04,18.54,18.625,18.385,18.545,28397.0
2022-02-07,18.635,18.635,18.345,18.345,53265.0
2022-02-08,18.385,18.515,18.385,18.49,63301.0
2022-02-09,18.58,18.6,18.53,18.6,42107.0
2022-02-10,18.545,18.6,18.36,18.415,72684.0
2022-02-11,18.435,18.46,18.185,18.24,59197.0
2022-02-14,18.225,18.225,17.995,18.095,47052.0
2022-02-15,18.215,18.37,18.2,18.29,70653.0
2022-02-16,18.185,18.24,18.115,18.21,37688.0
2022-02-17,18.105,18.16,17.96,18.075,109163.0
2022-02-18,17.935,18.05,17.915,18.015,21165.0
2022-02-22,17.895,17.945,17.735,17.825,80025.0
2022-02-23,17.86,17.915,17.575,17.6,63655.0
2022-02-24,17.325,17.665,17.325,17.655,166318.0
2022-02-25,17.705,18.025,17.625,18.025,44258.0
2022-02-28,17.84,17.875,17.675,17.875,69383.0
2022-03-01,17.77,17.835,17.6,17.665,49996.0
2022-03-02,17.69,17.965,17.69,17.875,59066.0
2022-03-03,17.865,18.06,17.865,17.93,62082.0
2022-03-04,17.98,17.98,17.865,17.955,25270.0
2022-03-07,17.93,17.93,17.715,17.755,68402.0
2022-03-08,17.82,18.06,17.655,17.695,70158.0
2022-03-09,17.89,18.01,17.81,17.905,49704.0
2022-03-10,17.78,17.81,17.64,17.77,62656.0
2022-03-11,17.8,17.8,17.63,17.63,62979.0
2022-03-14,17.705,17.835,17.635,17.715,76320.0
2022-03-15,17.85,17.94,17.73,17.9,68132.0
2022-03-16,17.945,18.06,17.86,18.025,39267.0
2022-03-17,18.02,18.15,17.89,18.15,30716.0
2022-03-18,18.13,18.18,18.045,18.155,32473.0
2022-03-21,18.19,18.255,18.1,18.125,37164.0
2022-03-22,18.22,18.3,18.155,18.295,52416.0
2022-03-23,18.285,18.285,18.09,18.09,27528.0
2022-03-24,18.19,18.19,18.09,18.18,13311.0
2022-03-25,18.22,18.3,18.17,18.295,34000.0
2022-03-28,18.3,18.36,18.205,18.31,13664.0
2022-03-29,18.47,18.47,18.3,18.4,29788.0
2022-03-30,18.26,18.38,18.26,18.3,25742.0
2022-03-31,18.4,18.4,18.105,18.105,33384.0
2022-04-01,18.205,18.205,17.97,18.13,18161.0
2022-04-04,18.115,18.13,17.955,18.13,30766.0
2022-04-05,18.01,18.125,17.995,18.04,68065.0
2022-04-06,17.955,18.115,17.89,18.09,37428.0
2022-04-07,18.155,18.31,18.05,18.26,42333.0
2022-04-08,18.315,18.38,18.235,18.36,25960.0
2022-04-11,18.22,18.38,18.205,18.21,32177.0
2022-04-12,18.235,18.35,18.14,18.19,16124.0
2022-04-13,18.18,18.25,18.075,18.075,24212.0
2022-04-14,18.115,18.25,18.1,18.145,21475.0
2022-04-18,18.09,18.205,18.09,18.1,29557.0
2022-04-19,18.115,18.34,18.115,18.325,21824.0
2022-04-20,18.35,18.365,18.195,18.285,32047.0
2022-04-21,18.36,18.4,18.235,18.235,28810.0
2022-04-22,18.325,18.325,17.96,17.995,62285.0
2022-04-25,17.83,18.145,17.71,18.02,58375.0
2022-04-26,18.02,18.165,17.815,17.815,45219.0
2022-04-27,17.865,17.96,17.775,17.83,38989.0
2022-04-28,17.985,18.155,17.865,18.085,35766.0
2022-04-29,17.985,18.005,17.57,17.57,61824.0
2022-05-02,17.75,17.765,17.465,17.7,39149.0
2022-05-03,17.72,17.84,17.645,17.7,28532.0
2022-05-04,17.71,18.085,17.7,18.05,57104.0
2022-05-05,17.825,18.035,17.66,17.89,58226.0
2022-05-06,17.855,17.895,17.67,17.855,37816.0
2022-05-09,17.72,17.785,17.63,17.68,27746.0
2022-05-10,17.875,17.88,17.57,17.66,12647.0
2022-05-11,17.515,17.735,17.46,17.485,28887.0
2022-05-12,17.565,17.565,17.345,17.565,38485.0
2022-05-13,17.695,17.695,17.505,17.63,52997.0
2022-05-16,17.515,17.685,17.515,17.555,31917.0
2022-05-17,17.815,17.825,17.695,17.79,40544.0
2022-05-18,17.725,17.735,17.2,17.2,41014.0
2022-05-19,17.085,17.085,16.79,16.895,77086.0
2022-05-20,16.96,17.035,16.67,16.985,36781.0
2022-05-24,17.06,17.345,17.06,17.305,28802.0
2022-05-25,17.245,17.515,17.245,17.515,14180.0
2022-05-26,17.59,17.71,17.48,17.66,21409.0
2022-05-27,17.685,17.81,17.63,17.81,24919.0
2022-05-30,17.9,17.97,17.735,17.97,25005.0
2022-05-31,17.745,17.745,17.54,17.61,39851.0
2022-06-01,17.66,17.685,17.4,17.52,38896.0
2022-06-02,17.555,17.58,17.3,17.565,25673.0
2022-06-03,17.48,17.545,17.295,17.48,38516.0
2022-06-06,17.605,17.605,17.415,17.455,36195.0
2022-06-07,17.45,17.515,17.345,17.505,25040.0
2022-06-08,17.49,17.5,17.325,17.345,31748.0
2022-06-09,17.325,17.48,17.205,17.205,55417.0
2022-06-10,17.155,17.165,16.91,16.94,40593.0
2022-06-13,16.755,16.755,16.525,16.6,45951.0
2022-06-14,16.86,16.86,16.51,16.6,39323.0
2022-06-15,16.745,16.81,16.575,16.665,77769.0
2022-06-16,16.345,16.445,16.205,16.255,69553.0
2022-06-17,16.445,16.575,16.34,16.435,54091.0
2022-06-20,16.405,16.575,16.395,16.56,29959.0
2022-06-21,16.59,16.655,16.5,16.64,56511.0
2022-06-22,16.495,16.755,16.495,16.65,24147.0
2022-06-23,16.665,16.785,16.615,16.785,27842.0
2022-06-24,16.72,17.05,16.72,17.05,25786.0
2022-06-27,17.155,17.155,16.99,17.025,44615.0
2022-06-28,17.015,17.13,16.81,16.81,26851.0
2022-06-29,16.785,16.885,16.76,16.82,29559.0
2022-06-30,16.735,16.82,16.595,16.735,48552.0
2022-07-04,16.68,16.87,16.67,16.795,116911.0
2022-07-05,16.73,17.015,16.685,17.015,75154.0
2022-07-06,16.925,17.13,16.925,17.04,82832.0
2022-07-07,17.015,17.195,17.01,17.165,23610.0
2022-07-08,17.08,17.205,17.08,17.125,19257.0
2022-07-11,17.24,17.24,17.09,17.115,18801.0
2022-07-12,17.145,17.195,17.015,17.025,16806.0
2022-07-13,16.95,16.965,16.785,16.925,40028.0
2022-07-14,16.9,17.03,16.87,17.015,45280.0
2022-07-15,17.08,17.19,17.055,17.18,61664.0
2022-07-18,17.27,17.27,16.985,17.015,44800.0
2022-07-19,17.145,17.17,17.03,17.165,39075.0
2022-07-20,17.28,17.28,17.105,17.18,39504.0
2022-07-21,17.14,17.24,17.08,17.22,22064.0
2022-07-22,17.26,17.26,17.13,17.22,34430.0
2022-07-25,17.22,17.23,17.13,17.18,32507.0
2022-07-26,17.24,17.24,17.14,17.165,24895.0
2022-07-27,17.265,17.335,17.155,17.295,41263.0
2022-07-28,17.335,17.48,17.19,17.395,23338.0
2022-07-29,17.47,17.47,17.33,17.43,37019.0
2022-08-02,17.485,17.485,17.33,17.33,45978.0
2022-08-03,17.385,17.545,17.32,17.51,38323.0
2022-08-04,17.57,17.57,17.47,17.48,16563.0
2022-08-05,17.48,17.625,17.48,17.625,24234.0
2022-08-08,17.65,17.66,17.48,17.52,25897.0
2022-08-09,17.485,17.56,17.485,17.55,12915.0
2022-08-10,17.61,17.685,17.575,17.645,27695.0
2022-08-11,17.74,17.75,17.665,17.7,50509.0
2022-08-12,17.815,17.89,17.675,17.89,30303.0
2022-08-15,17.925,18.155,17.925,18.14,25976.0
2022-08-16,18.12,18.21,18.04,18.145,36414.0
2022-08-17,18.095,18.195,18.095,18.155,18876.0
2022-08-18,18.155,18.23,18.115,18.23,28377.0
2022-08-19,18.245,18.245,18.17,18.195,17399.0
2022-08-22,18.115,18.115,17.93,17.95,33401.0
2022-08-23,17.93,17.965,17.715,17.74,27598.0
2022-08-24,17.74,17.79,17.715,17.735,34957.0
2022-08-25,17.735,17.865,17.735,17.865,17304.0
2022-08-26,17.915,17.915,17.575,17.585,49889.0
2022-08-29,17.425,17.535,17.385,17.425,49662.0
2022-08-30,17.435,17.525,17.335,17.36,19252.0
2022-08-31,17.55,17.55,17.255,17.28,22686.0
2022-09-01,17.295,17.425,17.22,17.425,27801.0
2022-09-02,17.56,17.575,17.22,17.27,29167.0
2022-09-06,17.23,17.335,17.155,17.195,27693.0
2022-09-07,17.16,17.425,17.16,17.375,12741.0
2022-09-08,17.285,17.52,17.28,17.495,21498.0
2022-09-09,17.55,17.635,17.435,17.595,20811.0
2022-09-12,17.625,17.71,17.57,17.67,32791.0
2022-09-13,17.55,17.585,17.235,17.28,21350.0
2022-09-14,17.28,17.345,17.22,17.305,18205.0
2022-09-15,17.305,17.32,17.195,17.23,34173.0
2022-09-16,17.06,17.31,17.06,17.22,37781.0
2022-09-19,17.12,17.32,17.12,17.32,21013.0
2022-09-20,17.31,17.32,17.17,17.28,23762.0
2022-09-21,17.335,17.45,17.095,17.095,22043.0
2022-09-22,17.095,17.195,17.08,17.095,22293.0
2022-09-23,17.07,17.08,16.79,17.03,43370.0
2022-09-26,16.97,17.08,16.895,16.93,29793.0
2022-09-27,17.055,17.055,16.765,16.845,23108.0
2022-09-28,16.92,17.02,16.795,16.99,21685.0
2022-09-29,16.855,16.98,16.68,16.74,30664.0
2022-09-30,16.805,16.805,16.595,16.595,24955.0
2022-10-03,16.645,16.895,16.58,16.805,35640.0
2022-10-04,17.04,17.23,17.04,17.14,18625.0
2022-10-05,17.045,17.295,17.045,17.295,18056.0
2022-10-06,17.34,17.34,17.145,17.215,25054.0
2022-10-07,17.095,17.105,16.645,16.715,35156.0
2022-10-11,16.58,16.77,16.58,16.68,22073.0
2022-10-12,16.69,16.77,16.645,16.715,30760.0
2022-10-13,16.58,17.055,16.48,17.045,41645.0
2022-10-14,17.105,17.255,16.98,16.98,77753.0
2022-10-17,17.105,17.155,17.015,17.13,20684.0
2022-10-18,17.33,17.48,17.29,17.345,29586.0
2022-10-19,17.365,17.39,17.205,17.295,21341.0
2022-10-20,17.305,17.32,17.17,17.295,28079.0
2022-10-21,17.18,17.455,17.18,17.43,39655.0
2022-10-24,17.505,17.795,17.505,17.715,29343.0
2022-10-25,17.68,17.805,17.58,17.795,24484.0
2022-10-26,17.715,17.9,17.715,17.765,25345.0
2022-10-27,17.93,17.93,17.74,17.745,27698.0
2022-10-28,17.755,18.2,17.755,18.19,51235.0
2022-10-31,18.29,18.29,18.115,18.14,26342.0
2022-11-01,18.16,18.235,18.115,18.2,26579.0
2022-11-02,18.185,18.3,18.03,18.03,41118.0
2022-11-03,18.005,18.005,17.84,18.0,30142.0
2022-11-04,18.04,18.05,17.68,17.84,68793.0
2022-11-07,17.875,18.025,17.875,18.005,30911.0
2022-11-08,18.005,18.085,17.925,18.005,55011.0
2022-11-09,18.025,18.025,17.905,17.905,27128.0
2022-11-10,18.04,18.275,18.03,18.25,49770.0
2022-11-11,18.225,18.29,18.16,18.265,56356.0
2022-11-14,18.24,18.475,18.215,18.345,49020.0
2022-11-15,18.45,18.495,18.275,18.325,26584.0
2022-11-16,18.25,18.375,18.24,18.285,36862.0
2022-11-17,18.235,18.395,18.21,18.395,20578.0
2022-11-18,18.5,18.595,18.425,18.585,47044.0
2022-11-21,18.61,18.68,18.545,18.68,40105.0
2022-11-22,18.705,18.805,18.66,18.805,33276.0
2022-11-23,18.855,18.895,18.795,18.795,39894.0
2022-11-24,18.795,18.89,18.795,18.855,14165.0
2022-11-25,18.92,18.955,18.83,18.955,34052.0
2022-11-28,19.005,19.005,18.76,18.805,31377.0
2022-11-29,18.77,18.965,18.76,18.92,32031.0
2022-11-30,18.895,19.175,18.755,19.175,75315.0
2022-12-01,19.175,19.215,19.055,19.13,58257.0
2022-12-02,18.965,19.13,18.965,19.13,21861.0
2022-12-05,19.1,19.1,18.98,19.03,15167.0
2022-12-06,19.015,19.115,18.795,18.89,38342.0
2022-12-07,18.86,18.92,18.735,18.86,16058.0
2022-12-08,18.895,18.92,18.835,18.915,27208.0
2022-12-09,18.915,19.02,18.87,18.87,5803.0
2022-12-12,18.845,19.115,18.845,19.115,23544.0
2022-12-13,19.21,19.425,19.015,19.13,37739.0
2022-12-14,19.115,19.26,18.99,18.99,18750.0
2022-12-15,18.965,19.05,18.755,18.795,12243.0
2022-12-16,18.725,18.755,18.585,18.695,38135.0
2022-12-19,18.67,18.685,18.46,18.55,32864.0
2022-12-20,18.585,18.6,18.49,18.55,25834.0
2022-12-21,18.61,18.855,18.6,18.76,32923.0
2022-12-22,18.71,18.71,18.46,18.66,17165.0
2022-12-23,18.54,18.695,18.54,18.67,29843.0
2022-12-28,18.635,18.675,18.54,18.55,37731.0
2022-12-29,18.585,18.71,18.565,18.675,6519.0
2022-12-30,18.62,18.625,18.48,18.54,14651.0
2023-01-03,18.76,18.83,18.65,18.795,35316.0
2023-01-04,18.745,18.745,18.535,18.6,18111.0
2023-01-05,18.575,18.695,18.56,18.635,13813.0
2023-01-06,18.675,18.855,18.6,18.81,21757.0
2023-01-09,18.895,18.895,18.59,18.625,66653.0
2023-01-10,18.59,18.7,18.585,18.7,31128.0
2023-01-11,18.78,18.81,18.66,18.81,26245.0
2023-01-12,18.805,18.845,18.71,18.735,20336.0
2023-01-13,18.755,18.895,18.66,18.89,22747.0
2023-01-16,19.0,19.005,18.83,18.93,31016.0
2023-01-17,18.895,18.93,18.785,18.81,35787.0
2023-01-18,18.87,18.88,18.6,18.6,28032.0
2023-01-19,18.525,18.535,18.39,18.395,40672.0
2023-01-20,18.395,18.475,18.315,18.475,39445.0
2023-01-23,18.55,18.695,18.465,18.62,40800.0
2023-01-24,18.535,18.645,18.38,18.625,35068.0
2023-01-25,18.55,18.61,18.405,18.6,37899.0
2023-01-26,18.67,18.67,18.505,18.61,50043.0
2023-01-27,18.61,18.67,18.5,18.535,20156.0
2023-01-30,18.59,18.59,18.48,18.535,39106.0
2023-01-31,18.44,18.575,18.44,18.575,40535.0
2023-02-01,18.625,18.705,18.48,18.62,73389.0
2023-02-02,18.65,18.73,18.59,18.72,52740.0
2023-02-03,18.67,18.9,18.67,18.795,41110.0
2023-02-06,18.79,18.815,18.73,18.805,34467.0
2023-02-07,18.745,18.85,18.685,18.83,62941.0
2023-02-08,18.9,18.9,18.735,18.755,29771.0
2023-02-09,18.745,18.83,18.575,18.575,29522.0
2023-02-10,18.565,18.635,18.515,18.625,22488.0
2023-02-13,18.61,18.83,18.61,18.83,36138.0
2023-02-14,18.83,18.89,18.685,18.795,32514.0
2023-02-15,18.815,18.9,18.815,18.9,23289.0
2023-02-16,18.78,18.94,18.73,18.83,23370.0
2023-02-17,18.83,18.905,18.735,18.88,19578.0
2023-02-21,18.675,18.77,18.525,18.525,46931.0
2023-02-22,18.66,18.66,18.54,18.56,20566.0
2023-02-23,18.67,18.68,18.515,18.635,50512.0
2023-02-24,18.54,18.645,18.54,18.62,17745.0
2023-02-27,18.68,18.72,18.59,18.59,20480.0
2023-02-28,18.645,18.67,18.565,18.635,24528.0
2023-03-01,18.505,18.635,18.465,18.505,23185.0
2023-03-02,18.6,18.625,18.465,18.625,23588.0
2023-03-03,18.78,18.815,18.68,18.815,33785.0
2023-03-06,18.84,18.915,18.84,18.875,17490.0
2023-03-07,18.875,18.91,18.745,18.765,27383.0
2023-03-08,18.805,18.84,18.72,18.795,31101.0
2023-03-09,18.855,18.855,18.47,18.54,34878.0
2023-03-10,18.47,18.565,18.36,18.37,31318.0
2023-03-13,18.145,18.395,18.085,18.225,80343.0
2023-03-14,18.465,18.47,18.145,18.345,23293.0
2023-03-15,18.105,18.345,18.105,18.3,40964.0
2023-03-16,18.2,18.54,18.2,18.525,32009.0
2023-03-17,18.575,18.575,18.275,18.345,19799.0
2023-03-20,18.37,18.465,18.24,18.44,21221.0
2023-03-21,18.635,18.67,18.54,18.65,20789.0
2023-03-22,18.705,18.705,18.42,18.44,30224.0
2023-03-23,18.42,18.48,18.275,18.395,24361.0
2023-03-24,18.44,18.53,18.345,18.5,31620.0
2023-03-27,18.66,18.66,18.53,18.55,29182.0
2023-03-28,18.55,18.56,18.405,18.44,27507.0
2023-03-29,18.565,18.61,18.535,18.6,26703.0
2023-03-30,18.66,18.705,18.585,18.635,45470.0
2023-03-31,18.66,18.815,18.625,18.815,28553.0
2023-04-03,18.835,18.84,18.685,18.79,252499.0
2023-04-04,18.79,18.835,18.74,18.755,23727.0
2023-04-05,18.755,18.825,18.705,18.81,14912.0
2023-04-06,18.81,18.87,18.775,18.87,30304.0
2023-04-10,18.86,18.93,18.86,18.92,41212.0
2023-04-11,18.92,18.965,18.875,18.875,19262.0
2023-04-12,18.97,18.97,18.755,18.765,18823.0
2023-04-13,18.755,18.86,18.66,18.86,43039.0
2023-04-14,18.86,18.885,18.78,18.84,18659.0
2023-04-17,18.86,18.965,18.86,18.965,26404.0
2023-04-18,18.965,19.05,18.935,19.005,25086.0
2023-04-19,18.97,19.04,18.93,19.015,26274.0
2023-04-20,19.005,19.015,18.91,18.965,24577.0
2023-04-21,19.005,19.085,19.005,19.055,19514.0
2023-04-24,18.995,19.11,18.995,19.075,26615.0
2023-04-25,19.09,19.11,18.975,18.99,27267.0
2023-04-26,18.995,19.005,18.79,18.85,33696.0
2023-04-27,18.875,19.005,18.8,18.995,14180.0
2023-04-28,19.075,19.135,18.97,19.1,38182.0
2023-05-01,19.17,19.195,19.09,19.1,36803.0
2023-05-02,19.1,19.205,18.885,18.995,33916.0
2023-05-03,19.065,19.065,18.835,18.835,26502.0
2023-05-04,18.77,18.77,18.505,18.54,49835.0
2023-05-05,18.575,18.615,18.53,18.555,27934.0
2023-05-08,18.54,18.55,18.48,18.52,17266.0
2023-05-09,18.495,18.52,18.45,18.47,37704.0
2023-05-10,18.55,18.55,18.33,18.45,27050.0
2023-05-11,18.54,18.54,18.425,18.525,35732.0
2023-05-12,18.61,18.61,18.52,18.61,11864.0
2023-05-15,18.615,18.615,18.48,18.505,12413.0
2023-05-16,18.45,18.45,18.34,18.34,27505.0
2023-05-17,18.33,18.495,18.33,18.47,27815.0
2023-05-18,18.41,18.615,18.41,18.61,29931.0
2023-05-19,18.625,18.72,18.565,18.635,16957.0
2023-05-23,18.47,18.6,18.47,18.485,42705.0
2023-05-24,18.47,18.52,18.435,18.435,18379.0
2023-05-25,18.445,18.52,18.41,18.505,45864.0
2023-05-26,18.445,18.615,18.445,18.55,40355.0
2023-05-29,18.635,18.645,18.565,18.645,16149.0
2023-05-30,18.555,18.555,18.415,18.47,17145.0
2023-05-31,18.47,18.47,18.345,18.365,21874.0
2023-06-01,18.39,18.39,18.2,18.28,215696.0
2023-06-02,18.38,18.575,18.28,18.54,47248.0
2023-06-05,18.54,18.6,18.48,18.495,19814.0
2023-06-06,18.415,18.495,18.41,18.45,15008.0
2023-06-07,18.47,18.54,18.41,18.54,31353.0
2023-06-08,18.555,18.565,18.485,18.495,56096.0
2023-06-09,18.565,18.565,18.505,18.54,19306.0
2023-06-12,18.53,18.67,18.53,18.65,40636.0
2023-06-13,18.66,18.705,18.61,18.675,25316.0
2023-06-14,18.635,18.73,18.635,18.695,74993.0
2023-06-15,18.695,18.775,18.675,18.74,144554.0
2023-06-16,18.78,18.81,18.675,18.71,45561.0
2023-06-19,18.58,18.71,18.54,18.54,17809.0
2023-06-20,18.66,18.67,18.57,18.57,32430.0
2023-06-21,18.54,18.545,18.435,18.435,25489.0
2023-06-22,18.375,18.45,18.375,18.4,13733.0
2023-06-23,18.365,18.415,18.28,18.285,25346.0
2023-06-26,18.27,18.315,18.215,18.285,20967.0
2023-06-27,18.285,18.45,18.285,18.45,19540.0
2023-06-28,18.495,18.53,18.425,18.47,18233.0
2023-06-29,18.53,18.61,18.495,18.59,17004.0
2023-06-30,18.685,18.765,18.68,18.765,33167.0
2023-07-04,18.8,18.895,18.765,18.89,20932.0
2023-07-05,18.72,18.82,18.715,18.79,26019.0
2023-07-06,18.67,18.75,18.65,18.75,21220.0
2023-07-07,18.72,18.73,18.53,18.54,22682.0
2023-07-10,18.54,18.625,18.54,18.59,16413.0
2023-07-11,18.695,18.695,18.6,18.61,26441.0
2023-07-12,18.715,18.765,18.65,18.65,32483.0
2023-07-13,18.715,18.715,18.6,18.645,37449.0
2023-07-14,18.66,18.765,18.65,18.75,27521.0
2023-07-17,18.66,18.74,18.65,18.695,26314.0
2023-07-18,18.72,18.87,18.715,18.835,22016.0
2023-07-19,18.915,18.94,18.82,18.925,36869.0
2023-07-20,18.93,19.07,18.86,19.0,53826.0
2023-07-21,19.13,19.195,19.045,19.175,57404.0
2023-07-24,19.185,19.22,19.115,19.185,16833.0
2023-07-25,19.185,19.245,19.175,19.185,23207.0
2023-07-26,19.195,19.21,19.14,19.165,21867.0
2023-07-27,19.2,19.335,19.2,19.23,28515.0
2023-07-28,19.28,19.315,19.245,19.28,23097.0
2023-07-31,19.335,19.34,19.185,19.28,43905.0
2023-08-01,19.36,19.44,19.335,19.36,74572.0
2023-08-02,19.185,19.37,19.175,19.315,47719.0
2023-08-03,19.27,19.29,19.185,19.265,27304.0
2023-08-04,19.265,19.335,19.115,19.115,18415.0
2023-08-08,19.34,19.37,19.265,19.34,28448.0
2023-08-09,19.325,19.43,19.265,19.265,22997.0
2023-08-10,19.325,19.43,19.265,19.28,16264.0
2023-08-11,19.245,19.41,19.245,19.385,21731.0
2023-08-14,19.34,19.44,19.34,19.43,21111.0
2023-08-15,19.28,19.385,19.265,19.27,26880.0
2023-08-16,19.305,19.37,19.235,19.255,39459.0
2023-08-17,19.255,19.325,19.2,19.2,23285.0
2023-08-18,19.2,19.29,19.15,19.255,32490.0
2023-08-21,19.14,19.255,19.14,19.23,25500.0
2023-08-22,19.305,19.305,19.13,19.13,26025.0
2023-08-23,19.16,19.28,19.16,19.2,18939.0
2023-08-24,19.195,19.325,19.16,19.165,26178.0
2023-08-25,19.195,19.335,19.185,19.3,19981.0
2023-08-28,19.335,19.41,19.335,19.395,21571.0
2023-08-29,19.41,19.51,19.41,19.49,29534.0
2023-08-30,19.52,19.52,19.455,19.49,27090.0
2023-08-31,19.545,19.56,19.405,19.405,38120.0
2023-09-01,19.56,19.615,19.535,19.535,18783.0
2023-09-05,19.525,19.635,19.52,19.52,26703.0
2023-09-06,19.42,19.52,19.37,19.405,34174.0
2023-09-07,19.43,19.5,19.395,19.44,25983.0
2023-09-08,19.405,19.45,19.37,19.45,20606.0
2023-09-11,19.455,19.455,19.37,19.41,28908.0
2023-09-12,19.405,19.41,19.265,19.305,34302.0
2023-09-13,19.305,19.36,19.3,19.305,21776.0
2023-09-14,19.475,19.5,19.36,19.49,24900.0
2023-09-15,19.45,19.49,19.335,19.335,14233.0
2023-09-18,19.385,19.395,19.265,19.29,8683.0
2023-09-19,19.2,19.23,19.105,19.2,27638.0
2023-09-20,19.2,19.3,19.19,19.19,80272.0
2023-09-21,19.07,19.165,18.935,18.935,29558.0
2023-09-22,18.955,18.99,18.865,18.885,28441.0
2023-09-25,18.86,18.885,18.795,18.875,31464.0
2023-09-26,18.77,18.825,18.69,18.715,30018.0
2023-09-27,18.735,18.76,18.56,18.62,26807.0
2023-09-28,18.62,18.69,18.575,18.645,17790.0
2023-09-29,18.665,18.77,18.665,18.715,32052.0
2023-10-02,18.75,18.815,18.655,18.71,31067.0
2023-10-03,18.635,18.75,18.595,18.62,14089.0
2023-10-04,18.645,18.69,18.6,18.68,22343.0
2023-10-05,18.6,18.635,18.505,18.56,17628.0
2023-10-06,18.46,18.665,18.39,18.6,19089.0
2023-10-10,18.655,18.83,18.645,18.725,24457.0
2023-10-11,18.815,18.815,18.675,18.745,40056.0
2023-10-12,18.83,18.83,18.68,18.76,24119.0
2023-10-13,18.84,18.885,18.665,18.7,24119.0
2023-10-16,18.7,18.91,18.7,18.825,26425.0
2023-10-17,18.745,18.955,18.745,18.92,29647.0
2023-10-18,18.815,18.92,18.805,18.825,20902.0
2023-10-19,18.905,18.905,18.7,18.7,26614.0
2023-10-20,18.62,18.7,18.52,18.54,24695.0
2023-10-23,18.48,18.505,18.355,18.365,26501.0
2023-10-24,18.445,18.575,18.445,18.55,27832.0
2023-10-25,18.575,18.6,18.55,18.565,15245.0
2023-10-26,18.6,18.63,18.48,18.54,24983.0
2023-10-27,18.52,18.53,18.23,18.275,44660.0
2023-10-30,18.325,18.495,18.3,18.48,18819.0
2023-10-31,18.495,18.655,18.46,18.61,20291.0
2023-11-01,18.71,18.755,18.675,18.745,24922.0
2023-11-02,18.76,18.885,18.735,18.885,27779.0
2023-11-03,18.885,18.985,18.885,18.92,31352.0
2023-11-06,18.96,18.96,18.88,18.93,27839.0
2023-11-07,18.96,19.03,18.95,19.01,50451.0
2023-11-08,19.01,19.08,18.985,19.02,19445.0
2023-11-09,19.02,19.045,18.825,18.835,19983.0
2023-11-10,18.94,19.0,18.86,19.0,11161.0
2023-11-13,19.02,19.02,18.905,18.93,20056.0
2023-11-14,19.03,19.205,19.03,19.11,36713.0
2023-11-15,19.09,19.24,19.09,19.215,27461.0
2023-11-16,19.27,19.27,19.19,19.26,17796.0
2023-11-17,19.28,19.285,19.205,19.25,35223.0
2023-11-20,19.2,19.375,19.19,19.35,32927.0
2023-11-21,19.235,19.33,19.215,19.285,19560.0
2023-11-22,19.315,19.41,19.315,19.33,13970.0
2023-11-23,19.285,19.35,19.285,19.35,6641.0
2023-11-24,19.32,19.34,19.235,19.24,15385.0
2023-11-27,19.24,19.305,19.2,19.2,28737.0
2023-11-28,19.215,19.215,19.145,19.17,20997.0
2023-11-29,19.205,19.305,19.2,19.215,18380.0
2023-11-30,19.24,19.315,19.2,19.315,17944.0
2023-12-01,19.28,19.315,19.16,19.295,30984.0
2023-12-04,19.24,19.405,19.24,19.375,57446.0
2023-12-05,19.36,19.42,19.36,19.395,22358.0
2023-12-06,19.42,19.42,19.36,19.365,14462.0
2023-12-07,19.41,19.465,19.405,19.43,15984.0
2023-12-08,19.455,19.5,19.405,19.485,21979.0
2023-12-11,19.42,19.555,19.42,19.555,43879.0
2023-12-12,19.555,19.6,19.52,19.555,19635.0
2023-12-13,19.44,19.6,19.41,19.58,35260.0
2023-12-14,19.6,19.615,19.51,19.53,66026.0
2023-12-15,19.52,19.52,19.405,19.405,30749.0
2023-12-18,19.45,19.61,19.44,19.555,32703.0
2023-12-19,19.59,19.59,19.475,19.535,27952.0
2023-12-20,19.49,19.545,19.365,19.365,64079.0
2023-12-21,19.395,19.43,19.295,19.365,29328.0
2023-12-22,19.325,19.43,19.325,19.365,30386.0
2023-12-27,19.295,19.51,19.295,19.36,23107.0
2023-12-28,19.33,19.465,19.33,19.45,32767.0
2023-12-29,19.54,19.545,19.34,19.475,30509.0
2024-01-02,19.42,19.7,19.42,19.665,43542.0
2024-01-03,19.645,19.71,19.62,19.635,36913.0
2024-01-04,19.63,19.71,19.59,19.59,36063.0
2024-01-05,19.575,19.665,19.555,19.645,32164.0
2024-01-08,19.61,19.78,19.6,19.77,53420.0
2024-01-09,19.735,19.76,19.69,19.755,45104.0
2024-01-10,19.735,19.77,19.68,19.755,17927.0
2024-01-11,19.755,19.78,19.68,19.71,29615.0
2024-01-12,19.67,19.79,19.665,19.78,40340.0
2024-01-15,19.7,19.79,19.69,19.725,15217.0
2024-01-16,19.815,19.815,19.725,19.79,67234.0
2024-01-17,19.78,19.78,19.655,19.715,16661.0
2024-01-18,19.735,19.77,19.645,19.76,31747.0
2024-01-19,19.825,19.87,19.715,19.835,57709.0
2024-01-22,19.805,19.96,19.8,19.95,24078.0
2024-01-23,19.925,20.065,19.925,20.065,22796.0
2024-01-24,20.12,20.12,20.06,20.065,38452.0
2024-01-25,20.175,20.185,20.085,20.155,29637.0
2024-01-26,20.095,20.175,20.095,20.12,41580.0
2024-01-29,20.165,20.175,20.06,20.105,17383.0
2024-01-30,20.06,20.11,20.05,20.105,50991.0
2024-01-31,20.2,20.21,19.975,19.985,52005.0
2024-02-01,19.93,20.05,19.895,20.03,17079.0
2024-02-02,20.085,20.195,20.04,20.13,34707.0
2024-02-05,20.155,20.185,20.075,20.11,59324.0
2024-02-06,20.095,20.15,20.085,20.13,35100.0
2024-02-07,20.13,20.24,20.13,20.165,21605.0
2024-02-08,20.15,20.22,20.105,20.15,26885.0
2024-02-09,20.2,20.21,20.05,20.15,18285.0
2024-02-12,20.095,20.245,20.085,20.23,48760.0
2024-02-13,20.14,20.265,20.03,20.095,44261.0
2024-02-14,20.11,20.22,20.085,20.15,14166.0
2024-02-15,20.15,20.22,20.105,20.195,21851.0
2024-02-16,20.195,20.265,20.165,20.195,38291.0
2024-02-20,20.13,20.3,20.12,20.22,104983.0
2024-02-21,20.155,20.275,20.155,20.275,22014.0
2024-02-22,20.4,20.425,20.3,20.4,26815.0
2024-02-23,20.365,20.525,20.365,20.49,28899.0
2024-02-26,20.525,20.525,20.365,20.38,34407.0
2024-02-27,20.41,20.42,20.3,20.4,13849.0
2024-02-28,20.42,20.52,20.41,20.465,25377.0
2024-02-29,20.545,20.545,20.39,20.51,30530.0
2024-03-01,20.58,20.59,20.49,20.555,28335.0
2024-03-04,20.49,20.6,20.49,20.565,39853.0
2024-03-05,20.49,20.62,20.48,20.535,28593.0
2024-03-06,20.62,20.62,20.48,20.525,20814.0
2024-03-07,20.6,20.635,20.475,20.5,33611.0
2024-03-08,20.535,20.61,20.49,20.555,32991.0
2024-03-11,20.52,20.665,20.52,20.635,32343.0
2024-03-12,20.715,20.815,20.71,20.78,29322.0
2024-03-13,20.78,20.845,20.755,20.78,41790.0
2024-03-14,20.86,20.86,20.725,20.81,14648.0
2024-03-15,20.79,20.79,20.62,20.79,16511.0
2024-03-18,20.815,20.905,20.77,20.825,20614.0
2024-03-19,20.915,21.0,20.89,20.99,13252.0
2024-03-20,20.99,21.025,20.945,20.99,26239.0
2024-03-21,21.125,21.16,21.005,21.115,16872.0
2024-03-22,21.08,21.17,21.08,21.15,28171.0
2024-03-25,21.125,21.125,21.005,21.06,24489.0
2024-03-26,21.005,21.05,20.97,20.99,19491.0
2024-03-27,21.08,21.335,21.08,21.335,21102.0
2024-03-28,21.27,21.305,21.225,21.29,16064.0
2024-04-01,21.325,21.325,21.19,21.215,33915.0
2024-04-02,21.15,21.15,21.05,21.1,36120.0
2024-04-03,21.005,21.105,20.95,21.005,16885.0
2024-04-04,21.015,21.045,20.8,20.805,17617.0
2024-04-05,20.86,21.015,20.86,20.98,19218.0
2024-04-08,20.905,20.975,20.905,20.905,42342.0
2024-04-09,20.905,20.98,20.88,20.96,23248.0
2024-04-10,20.99,20.99,20.845,20.89,14980.0
2024-04-11,20.915,20.99,20.86,20.945,15194.0
2024-04-12,20.96,20.97,20.725,20.735,15809.0
2024-04-15,20.805,20.905,20.645,20.7,37479.0
2024-04-16,20.9,20.9,20.625,20.65,18427.0
2024-04-17,20.75,20.76,20.59,20.605,17485.0
2024-04-18,20.59,20.7,20.58,20.66,18473.0
2024-04-19,20.79,20.79,20.49,20.7,13083.0
2024-04-22,20.7,20.86,20.7,20.78,20268.0
2024-04-23,20.78,20.89,20.75,20.845,14721.0
2024-04-24,20.905,20.99,20.86,20.98,17870.0
2024-04-25,20.76,20.935,20.705,20.77,12560.0
2024-04-26,20.815,20.815,20.725,20.725,9452.0
2024-04-29,20.745,20.89,20.725,20.845,13436.0
2024-04-30,20.915,20.925,20.77,20.77,13187.0
2024-05-01,20.77,20.88,20.66,20.725,20018.0
2024-05-02,20.705,20.805,20.625,20.695,11215.0
2024-05-03,20.805,20.915,20.795,20.89,72800.0
2024-05-06,20.915,20.96,20.855,20.96,27188.0
2024-05-07,21.0,21.135,20.98,21.135,39195.0
2024-05-08,21.07,21.2,21.07,21.18,13380.0
2024-05-09,21.17,21.225,21.125,21.225,16865.0
2024-05-10,21.275,21.275,21.18,21.275,18734.0
2024-05-13,21.31,21.365,21.275,21.295,16886.0
2024-05-14,21.32,21.335,21.265,21.335,19360.0
2024-05-15,21.365,21.43,21.335,21.42,16396.0
2024-05-16,21.4,21.455,21.4,21.435,10341.0
2024-05-17,21.41,21.49,21.375,21.43,15130.0
2024-05-21,21.435,21.475,21.355,21.455,18599.0
2024-05-22,21.465,21.51,21.435,21.49,21015.0
2024-05-23,21.455,21.455,21.31,21.31,30700.0
2024-05-24,21.335,21.345,21.17,21.235,32904.0
2024-05-27,21.19,21.445,21.135,21.145,8888.0
2024-05-28,21.155,21.22,21.025,21.08,17101.0
2024-05-29,21.145,21.145,21.0,21.01,24115.0
2024-05-30,21.0,21.125,20.905,21.125,37305.0
2024-05-31,21.07,21.285,20.925,21.285,14614.0
2024-06-03,21.31,21.32,21.125,21.21,22459.0
2024-06-04,21.22,21.365,21.165,21.32,26941.0
2024-06-05,21.3,21.43,21.3,21.395,19995.0
2024-06-06,21.365,21.455,21.365,21.375,47096.0
2024-06-07,21.265,21.595,21.265,21.505,15990.0
2024-06-10,21.44,21.53,21.44,21.485,11899.0
2024-06-11,21.395,21.53,21.345,21.4,19823.0
2024-06-12,21.53,21.53,21.345,21.395,15295.0
2024-06-13,21.365,21.41,21.29,21.395,28440.0
2024-06-14,21.285,21.395,21.275,21.33,27033.0
2024-06-17,21.3,21.44,21.275,21.41,49098.0
2024-06-18,21.43,21.54,21.285,21.475,32193.0
2024-06-19,21.4,21.54,21.395,21.4,11796.0
2024-06-20,21.42,21.605,21.41,21.575,102400.0
2024-06-21,21.55,21.64,21.455,21.62,65520.0
2024-06-24,21.685,21.75,21.615,21.705,25445.0
2024-06-25,21.615,21.73,21.56,21.575,48895.0
2024-06-26,21.53,21.68,21.52,21.605,37502.0
2024-06-27,21.55,21.65,21.465,21.53,35421.0
2024-06-28,21.64,21.64,21.445,21.445,20338.0
2024-07-02,21.455,21.52,21.385,21.44,45944.0
2024-07-03,21.52,21.52,21.375,21.445,8305.0
2024-07-04,21.385,21.64,21.365,21.64,16727.0
2024-07-05,21.465,21.465,21.365,21.445,66486.0
2024-07-08,21.505,21.505,21.4,21.445,30610.0
2024-07-09,21.375,21.455,21.365,21.4,429622.0
2024-07-10,21.445,21.56,21.365,21.56,14133.0
2024-07-11,21.615,21.685,21.56,21.66,25349.0
2024-07-12,21.65,21.91,21.65,21.825,16354.0
2024-07-15,21.87,21.99,21.815,21.91,32454.0
2024-07-16,21.935,22.145,21.925,22.14,23217.0
2024-07-17,22.01,22.275,21.99,22.26,44167.0
2024-07-18,22.14,22.305,22.12,22.155,22003.0
2024-07-19,22.13,22.295,22.025,22.025,20168.0
2024-07-22,22.1,22.21,21.98,22.1,18270.0
2024-07-23,22.1,22.1,21.98,22.0,14875.0
2024-07-24,21.91,22.085,21.91,22.0,30485.0
2024-07-25,21.88,22.21,21.88,22.075,26289.0
2024-07-26,22.025,22.35,22.025,22.26,32336.0
2024-07-29,22.265,22.38,22.265,22.34,10294.0
2024-07-30,22.38,22.38,22.195,22.315,13688.0
2024-07-31,22.38,22.38,22.145,22.265,10412.0
2024-08-01,22.33,22.33,22.135,22.195,8515.0
2024-08-02,21.945,22.1,21.795,21.895,25955.0
2024-08-06,21.535,21.925,21.275,21.36,20200.0
2024-08-07,21.51,21.565,21.23,21.24,23908.0
2024-08-08,21.325,21.545,21.27,21.545,14979.0
2024-08-09,21.555,21.62,21.445,21.565,12923.0
2024-08-12,21.675,21.675,21.46,21.51,20036.0
2024-08-13,21.51,21.675,21.48,21.655,26255.0
2024-08-14,21.645,21.795,21.59,21.775,28416.0
2024-08-15,21.895,22.015,21.885,22.0,12516.0
2024-08-16,22.055,22.055,21.98,22.01,24015.0
2024-08-19,22.01,22.08,21.935,22.07,14233.0
2024-08-20,21.96,22.055,21.96,22.045,15962.0
2024-08-21,22.135,22.145,22.015,22.08,18147.0
2024-08-22,22.135,22.195,21.96,22.0,20450.0
2024-08-23,21.98,22.055,21.945,22.025,35531.0
2024-08-26,21.95,22.09,21.945,22.035,31415.0
2024-08-27,22.01,22.035,21.96,21.98,16027.0
2024-08-28,21.96,22.065,21.885,21.98,12344.0
2024-08-29,22.13,22.13,21.95,22.025,11898.0
2024-08-30,22.145,22.165,22.035,22.165,7791.0
2024-09-03,22.195,22.25,22.025,22.08,32613.0
2024-09-04,22.11,22.14,21.97,22.015,31960.0
2024-09-05,22.11,22.11,21.87,21.925,13907.0
2024-09-06,22.0,22.025,21.805,21.815,22095.0
2024-09-09,21.935,22.075,21.885,22.01,16177.0
2024-09-10,22.25,22.275,21.99,22.13,9092.0
2024-09-11,22.1,22.1,21.815,22.075,24831.0
2024-09-12,22.145,22.155,22.01,22.14,35185.0
2024-09-13,22.23,22.305,22.22,22.285,17344.0
2024-09-16,22.25,22.47,22.24,22.47,18441.0
2024-09-17,22.5,22.53,22.38,22.445,27553.0
2024-09-18,22.405,22.545,22.38,22.455,13573.0
2024-09-19,22.535,22.61,22.51,22.535,37635.0
2024-09-20,22.585,22.61,22.445,22.545,12147.0
2024-09-23,22.565,22.565,22.445,22.52,21601.0
2024-09-24,22.49,22.535,22.405,22.405,11454.0
2024-09-25,22.38,22.48,22.35,22.38,11565.0
2024-09-26,22.52,22.52,22.425,22.52,19740.0
2024-09-27,22.575,22.705,22.575,22.66,9566.0
2024-09-30,22.695,22.725,22.565,22.715,15745.0
2024-10-01,22.695,22.695,22.52,22.595,29213.0
2024-10-02,22.555,22.61,22.48,22.545,24510.0
2024-10-03,22.595,22.6,22.49,22.585,13717.0
2024-10-04,22.675,22.735,22.63,22.735,30715.0
2024-10-07,22.75,22.8,22.62,22.685,12666.0
2024-10-08,22.705,22.845,22.67,22.79,16121.0
2024-10-09,22.845,23.145,22.845,23.145,20305.0
2024-10-10,23.17,23.17,23.085,23.105,23341.0
2024-10-11,23.17,23.335,23.02,23.32,25123.0
2024-10-15,23.48,23.645,23.425,23.44,26130.0
2024-10-16,23.59,23.59,23.405,23.48,9610.0
2024-10-17,23.57,23.57,23.5,23.525,15997.0
2024-10-18,23.515,23.555,23.32,23.545,23182.0
2024-10-21,23.48,23.675,23.365,23.365,22955.0
2024-10-22,23.275,23.36,23.235,23.33,10163.0
2024-10-23,23.31,23.33,23.18,23.265,20854.0
2024-10-24,23.21,23.385,23.2,23.265,12315.0
2024-10-25,23.265,23.375,23.19,23.19,19729.0
2024-10-28,23.29,23.34,23.275,23.275,33582.0
2024-10-29,23.2,23.34,23.19,23.22,19618.0
2024-10-30,23.19,23.22,23.095,23.095,11295.0
2024-10-31,22.955,23.19,22.945,22.985,25957.0
2024-11-01,23.105,23.145,23.03,23.05,14352.0
2024-11-04,22.985,22.985,22.835,22.87,39340.0
2024-11-05,22.76,22.92,22.76,22.88,15586.0
2024-11-06,23.555,23.565,23.33,23.47,41744.0
2024-11-07,23.405,23.46,23.3,23.32,24167.0
2024-11-08,23.45,23.515,23.3,23.45,25322.0
2024-11-11,23.49,23.49,23.33,23.37,38244.0
2024-11-12,23.48,23.48,23.2,23.21,44499.0
2024-11-13,23.3,23.395,23.17,23.375,10679.0
2024-11-14,23.375,23.45,23.31,23.375,26216.0
2024-11-15,23.35,23.47,23.17,23.235,36341.0
2024-11-18,23.22,23.295,23.21,23.22,28525.0
2024-11-19,23.17,23.18,23.01,23.105,17019.0
2024-11-20,23.075,23.125,22.955,23.04,30958.0
2024-11-21,23.07,23.285,23.03,23.285,16217.0
2024-11-22,23.34,23.51,23.31,23.49,22313.0
2024-11-25,23.64,23.665,23.49,23.64,21192.0
2024-11-26,23.76,23.81,23.695,23.81,7989.0
2024-11-27,23.89,23.89,23.735,23.735,19793.0
2024-11-28,23.965,23.965,23.685,23.815,31959.0
2024-11-29,23.875,23.875,23.76,23.835,10391.0
2024-12-02,23.8,23.8,23.715,23.725,20516.0
2024-12-03,23.735,23.77,23.705,23.735,11945.0
2024-12-04,23.715,23.735,23.575,23.61,28881.0
2024-12-05,23.545,23.655,23.535,23.59,40055.0
2024-12-06,23.64,23.825,23.64,23.77,25904.0
2024-12-09,23.79,23.81,23.685,23.735,17999.0
2024-12-10,23.845,23.845,23.575,23.6,34355.0
2024-12-11,23.725,23.735,23.5,23.61,14233.0
2024-12-12,23.575,23.75,23.5,23.685,15747.0
2024-12-13,23.59,23.61,23.47,23.555,32034.0
2024-12-16,23.575,23.705,23.365,23.365,16636.0
2024-12-17,23.42,23.525,23.355,23.49,17423.0
2024-12-18,23.405,23.545,23.17,23.17,34576.0
2024-12-19,23.225,23.32,23.055,23.075,13902.0
2024-12-20,23.085,23.33,22.98,23.27,61740.0
2024-12-23,23.27,23.33,23.18,23.28,15136.0
2024-12-24,23.375,23.49,23.18,23.49,12889.0
2024-12-27,23.525,23.59,23.44,23.515,12680.0
2024-12-30,23.48,23.48,23.165,23.165,15117.0
2024-12-31,23.46,23.46,23.175,23.25,10969.0
2025-01-02,23.49,23.495,23.16,23.225,26513.0
2025-01-03,23.345,23.46,23.25,23.42,21849.0
2025-01-06,23.405,23.43,23.16,23.16,28894.0
2025-01-07,23.375,23.405,23.175,23.215,15643.0
2025-01-08,23.215,23.29,23.15,23.29,13211.0
2025-01-09,23.29,23.45,23.29,23.44,16822.0
2025-01-10,23.335,23.405,23.045,23.065,27592.0
2025-01-13,22.93,23.225,22.93,23.195,30520.0
2025-01-14,23.15,23.355,23.045,23.195,22296.0
2025-01-15,23.355,23.43,23.185,23.365,14687.0
2025-01-16,23.44,23.525,23.355,23.505,8803.0
2025-01-17,23.695,23.83,23.61,23.745,34212.0
2025-01-20,23.76,23.76,23.49,23.715,19250.0
2025-01-21,23.76,23.78,23.61,23.675,563132.0
2025-01-22,23.79,23.79,23.675,23.695,30005.0
2025-01-23,23.695,23.83,23.515,23.83,12286.0
2025-01-24,23.6,23.75,23.6,23.725,30666.0
2025-01-27,23.6,24.035,23.6,24.035,82801.0
2025-01-28,24.035,24.035,23.905,23.915,30088.0
2025-01-29,23.875,24.08,23.875,23.96,46343.0
2025-01-30,24.005,24.14,23.825,24.045,94424.0
2025-01-31,24.205,24.235,23.92,24.035,50909.0
2025-02-03,23.46,24.085,23.45,24.025,136121.0
2025-02-04,23.79,23.96,23.515,23.545,42515.0
2025-02-05,23.43,23.77,23.42,23.685,78387.0
2025-02-06,23.93,23.93,23.55,23.58,27415.0
2025-02-07,23.55,23.76,23.39,23.4,29179.0
2025-02-10,23.465,23.56,23.465,23.545,29243.0
2025-02-11,23.655,23.685,23.56,23.675,33224.0
2025-02-12,23.685,23.685,23.58,23.6,17055.0
2025-02-13,23.685,23.715,23.545,23.62,25884.0
2025-02-14,23.645,23.645,23.545,23.56,17756.0
2025-02-18,23.535,23.73,23.535,23.715,25374.0
2025-02-19,23.82,23.97,23.76,23.96,37480.0
2025-02-20,23.98,23.99,23.82,23.885,40763.0
2025-02-21,23.835,23.93,23.835,23.865,24820.0
2025-02-24,23.855,24.0,23.845,23.95,36331.0
2025-02-25,23.875,24.11,23.875,24.09,45535.0
2025-02-26,24.19,24.2,23.91,23.98,12768.0
2025-02-27,24.11,24.265,24.035,24.035,45387.0
2025-02-28,23.96,24.35,23.95,24.35,39945.0
2025-03-03,24.35,24.38,24.095,24.265,59043.0
2025-03-04,24.085,24.14,23.845,23.885,65249.0
2025-03-05,23.625,23.865,23.57,23.815,49982.0
2025-03-06,23.56,23.675,23.505,23.675,29381.0
2025-03-07,23.655,24.085,23.655,24.085,29876.0
2025-03-10,23.855,24.13,23.77,23.885,29844.0
2025-03-11,23.845,23.885,23.36,23.36,53074.0
2025-03-12,23.465,23.465,23.085,23.13,44722.0
2025-03-13,23.065,23.205,23.025,23.065,29364.0
2025-03-14,23.12,23.255,23.065,23.235,27219.0
2025-03-17,23.12,23.425,23.12,23.36,25803.0
2025-03-18,23.53,23.53,23.235,23.255,24331.0
2025-03-19,23.285,23.505,23.275,23.455,19310.0
2025-03-20,23.52,23.53,23.32,23.39,15184.0
2025-03-21,23.225,23.32,23.19,23.31,21005.0
2025-03-24,23.465,23.495,23.38,23.455,14898.0
2025-03-25,23.505,23.505,23.2,23.245,27099.0
2025-03-26,23.35,23.36,23.275,23.33,18393.0
2025-03-27,23.435,23.435,23.29,23.36,20987.0
2025-03-28,23.36,23.36,23.045,23.1,14679.0
2025-03-31,23.065,23.515,22.985,23.515,19307.0
2025-04-01,23.41,23.455,23.16,23.235,17988.0
2025-04-02,23.13,23.32,23.12,23.3,16402.0
2025-04-03,22.615,22.67,22.115,22.135,67132.0
2025-04-04,21.665,21.81,21.08,21.15,82317.0
2025-04-07,20.19,21.32,20.19,20.805,95272.0
2025-04-08,21.34,21.35,20.315,20.555,48551.0
2025-04-09,20.2,21.655,20.155,21.655,61212.0
2025-04-10,21.51,21.52,20.345,20.87,56373.0
2025-04-11,20.775,21.035,20.505,20.965,28461.0
2025-04-14,21.255,21.275,21.06,21.165,28439.0
2025-04-15,21.37,21.37,21.245,21.255,22454.0
2025-04-16,21.245,21.255,20.62,20.715,43082.0
2025-04-17,20.92,21.07,20.775,20.89,25979.0
2025-04-21,20.62,20.86,20.39,20.575,28580.0
2025-04-22,20.67,20.965,20.67,20.965,23713.0
2025-04-23,21.235,21.405,21.11,21.175,53846.0
2025-04-24,21.12,21.39,21.005,21.39,52230.0
2025-04-25,21.33,21.38,21.15,21.38,18017.0
2025-04-28,21.485,21.495,21.26,21.39,17323.0
2025-04-29,21.415,21.57,21.395,21.52,19400.0
2025-04-30,21.465,21.6,21.225,21.6,30078.0
2025-05-01,21.58,21.705,21.495,21.58,26915.0
2025-05-02,21.62,21.775,21.61,21.735,26817.0
2025-05-05,21.665,21.695,21.57,21.6,27607.0
2025-05-06,21.465,21.64,21.36,21.445,10969.0
2025-05-07,21.445,21.63,21.34,21.57,16953.0
2025-05-08,21.755,21.975,21.665,21.79,19404.0
2025-05-09,21.83,21.86,21.745,21.765,15119.0
2025-05-12,22.15,22.37,22.13,22.34,30780.0
2025-05-13,22.41,22.41,22.16,22.175,13554.0
2025-05-14,22.235,22.235,22.025,22.06,12905.0
2025-05-15,22.13,22.36,22.13,22.34,17240.0
2025-05-16,22.4,22.505,22.3,22.505,25040.0
2025-05-20,22.35,22.505,22.35,22.41,24816.0
2025-05-21,22.265,22.285,21.975,21.995,28005.0
2025-05-22,21.955,22.08,21.86,21.91,14336.0
2025-05-23,21.665,21.745,21.54,21.745,28639.0
2025-05-26,21.495,22.015,21.485,21.975,27159.0
2025-05-27,21.955,22.13,21.82,22.07,25645.0
2025-05-28,22.2,22.245,21.955,21.985,8981.0
2025-05-29,22.045,22.05,21.89,22.025,38450.0
2025-05-30,22.19,22.19,21.87,21.975,45912.0
2025-06-02,21.935,21.955,21.735,21.945,34865.0
2025-06-03,21.87,22.13,21.87,22.12,20846.0
2025-06-04,22.16,22.16,22.025,22.09,52517.0
2025-06-05,21.985,22.08,21.87,21.905,62957.0
2025-06-06,22.05,22.265,22.045,22.265,28882.0
2025-06-09,22.18,22.36,22.17,22.275,16835.0
2025-06-10,22.305,22.515,22.275,22.46,26169.0
2025-06-11,22.515,22.515,22.335,22.355,15074.0
2025-06-12,22.44,22.5,22.275,22.4,26088.0
2025-06-13,22.275,22.41,22.2,22.2,97922.0
2025-06-16,22.325,22.355,22.225,22.295,56601.0
2025-06-17,22.345,22.345,22.205,22.255,59917.0
2025-06-18,22.235,22.4,22.225,22.305,37717.0
2025-06-19,22.19,22.355,22.18,22.285,15546.0
2025-06-20,22.345,22.45,22.325,22.36,182508.0
2025-06-23,22.47,22.535,22.39,22.535,29385.0
2025-06-24,22.535,22.7,22.47,22.68,27121.0
2025-06-25,22.71,22.71,22.565,22.585,19283.0
2025-06-26,22.495,22.625,22.49,22.585,21886.0
2025-06-27,22.74,22.86,22.675,22.77,42262.0
2025-06-30,22.82,22.83,22.67,22.78,21685.0
2025-07-02,23.19,23.19,23.005,23.12,18106.0
2025-07-03,23.14,23.2,23.125,23.16,24641.0
2025-07-04,23.13,23.295,23.13,23.245,10668.0
2025-07-07,23.295,23.415,23.1,23.15,49471.0
2025-07-08,23.11,23.265,23.11,23.2,40482.0
2025-07-09,23.275,23.315,23.18,23.255,13402.0
2025-07-10,23.23,23.43,23.18,23.325,13740.0
2025-07-11,23.335,23.335,23.18,23.22,23738.0
2025-07-14,23.18,23.265,23.1,23.2,30166.0
2025-07-15,23.265,23.275,23.035,23.045,36615.0
2025-07-16,23.055,23.13,22.87,23.015,35773.0
2025-07-17,23.035,23.335,23.035,23.305,46675.0
2025-07-18,23.245,23.365,23.14,23.17,28435.0
2025-07-21,23.14,23.265,23.12,23.12,13279.0
2025-07-22,23.12,23.245,23.1,23.15,20717.0
2025-07-23,23.18,23.245,23.13,23.19,29220.0
2025-07-24,23.17,23.265,23.13,23.18,34927.0
2025-07-25,23.275,23.335,23.15,23.305,21254.0
2025-07-28,23.285,23.53,23.25,23.305,15293.0
2025-07-29,23.325,23.355,23.18,23.345,23583.0
2025-07-30,23.385,23.52,23.19,23.265,42792.0
2025-07-31,23.255,23.345,23.06,23.06,19362.0
2025-08-01,22.935,22.98,22.71,22.905,45518.0
2025-08-05,22.945,23.11,22.935,22.99,21373.0
2025-08-06,23.11,23.11,22.955,23.0,17346.0
2025-08-07,23.01,23.14,22.98,22.99,18312.0
2025-08-08,23.01,23.21,23.01,23.18,35809.0
2025-08-11,23.285,23.285,23.12,23.15,24702.0
2025-08-12,23.15,23.395,23.11,23.345,29817.0
2025-08-13,23.455,23.55,23.255,23.52,38689.0
2025-08-14,23.52,23.59,23.445,23.58,13945.0
2025-08-15,23.67,23.68,23.56,23.61,9627.0
2025-08-18,23.52,23.695,23.51,23.62,20790.0
2025-08-19,23.735,23.865,23.725,23.795,29749.0
2025-08-20,23.825,23.885,23.735,23.865,29759.0
2025-08-21,23.755,23.915,23.755,23.855,13575.0
2025-08-22,23.95,24.13,23.815,24.01,42348.0
2025-08-25,24.06,24.07,23.885,23.915,9897.0
2025-08-26,23.915,23.915,23.795,23.855,10933.0
2025-08-27,23.94,23.98,23.755,23.98,13834.0
2025-08-28,23.895,23.95,23.745,23.795,18055.0
2025-08-29,23.825,23.855,23.715,23.745,6504.0
2025-09-02,23.725,23.895,23.645,23.745,24770.0
2025-09-03,23.755,23.885,23.605,23.705,27326.0
2025-09-04,23.775,23.825,23.675,23.815,27984.0
2025-09-05,23.815,23.875,23.725,23.805,19084.0
2025-09-08,23.805,23.805,23.57,23.755,23259.0
2025-09-09,23.735,23.815,23.635,23.795,21732.0
2025-09-10,23.865,23.96,23.855,23.96,111189.0
2025-09-11,24.01,24.12,23.92,24.11,44988.0
2025-09-12,24.14,24.17,23.97,23.98,12740.0
2025-09-15,23.98,24.06,23.765,23.795,11890.0
2025-09-16,23.805,23.815,23.685,23.765,21669.0
2025-09-17,23.845,23.98,23.755,23.93,16276.0
2025-09-18,23.99,24.03,23.94,24.01,24547.0
2025-09-19,24.0,24.06,23.91,24.04,17785.0
2025-09-22,23.92,24.155,23.92,24.12,38215.0
2025-09-23,24.19,24.245,24.12,24.17,40371.0
2025-09-24,24.265,24.275,24.225,24.245,18757.0
2025-09-25,24.22,24.295,24.18,24.2,35391.0
2025-09-26,24.225,24.365,24.215,24.335,20409.0
2025-09-29,24.355,24.455,24.205,24.415,28437.0
2025-09-30,24.215,24.455,24.205,24.455,33973.0
2025-10-01,24.435,24.66,24.425,24.605,32320.0
2025-10-02,24.65,24.73,24.545,24.625,15809.0
2025-10-03,24.605,24.81,24.565,24.69,27065.0
2025-10-06,24.72,24.74,24.595,24.605,25428.0
2025-10-07,24.555,24.74,24.495,24.525,23542.0
2025-10-08,24.565,24.64,24.495,24.515,9703.0
2025-10-09,24.585,24.585,24.475,24.545,28313.0
2025-10-10,24.505,24.64,24.14,24.15,28937.0
2025-10-14,24.205,24.635,24.205,24.565,52113.0
2025-10-15,24.615,24.87,24.595,24.65,17944.0
2025-10-16,24.65,24.79,24.545,24.575,36933.0
2025-10-17,24.615,24.69,24.555,24.64,36074.0
2025-10-20,24.67,24.89,24.66,24.86,18053.0
2025-10-21,24.78,24.91,24.77,24.87,35628.0
2025-10-22,24.86,24.86,24.635,24.7,27205.0
2025-10-23,24.7,24.78,24.635,24.69,8928.0
2025-10-24,24.83,24.95,24.83,24.86,24270.0
2025-10-27,24.84,25.04,24.83,25.04,37514.0
2025-10-28,25.08,25.08,24.89,24.89,59665.0
2025-10-29,24.93,24.95,24.66,24.74,27469.0
2025-10-30,25.12,25.12,24.62,24.7,25481.0
2025-10-31,24.65,24.86,24.65,24.81,33521.0
2025-11-03,24.88,24.88,24.61,24.81,34018.0
2025-11-04,24.64,24.7,24.58,24.63,33765.0
2025-11-05,24.67,24.83,24.65,24.77,82269.0
2025-11-06,24.79,24.79,24.69,24.72,10158.0
2025-11-07,24.8,24.8,24.415,24.61,22683.0
2025-11-10,24.74,24.74,24.495,24.67,37933.0
2025-11-11,24.74,25.0,24.73,24.98,33165.0
2025-11-12,24.98,25.14,24.98,25.1,23626.0
2025-11-13,25.17,25.21,24.91,24.99,78946.0
2025-11-14,24.87,25.05,24.8,24.93,59991.0
2025-11-17,24.86,24.97,24.72,24.75,57469.0
2025-11-18,24.69,24.745,24.56,24.6,32482.0
2025-11-19,24.6,24.75,24.6,24.67,19664.0
2025-11-20,24.85,24.89,24.455,24.475,40626.0
2025-11-21,24.495,24.92,24.425,24.79,20643.0
2025-11-24,24.87,24.89,24.74,24.77,44912.0
2025-11-25,24.77,25.02,24.77,25.02,37893.0
2025-11-26,25.18,25.18,25.02,25.09,35413.0