Date,Open,High,Low,Close,Volume
2011-07-06,6.15,6.155,6.15,6.155,5200.0
2011-07-07,6.16,6.16,6.16,6.16,200.0
2011-07-11,6.15,6.15,6.15,6.15,350.0
2011-07-12,5.995,5.995,5.995,5.995,350.0
2011-07-13,5.945,5.945,5.945,5.945,5000.0
2011-07-15,5.875,5.875,5.86,5.86,24900.0
2011-07-19,5.845,5.845,5.845,5.845,200.0
2011-07-21,6.01,6.015,6.005,6.015,25200.0
2011-07-29,5.87,5.87,5.87,5.87,211.0
2011-08-02,5.85,5.85,5.84,5.84,2800.0
2011-08-03,5.73,5.73,5.7,5.7,5300.0
2011-08-05,5.365,5.405,5.335,5.4,19680.0
2011-08-08,5.29,5.29,5.29,5.29,200.0
2011-08-09,5.03,5.355,5.03,5.355,9931.0
2011-08-10,5.55,5.59,5.535,5.585,8472.0
2011-08-11,5.565,5.605,5.555,5.605,19018.0
2011-08-12,5.63,5.63,5.63,5.63,385.0
2011-08-15,5.66,5.69,5.66,5.69,228.0
2011-08-16,5.66,5.66,5.66,5.66,371.0
2011-08-17,5.745,5.75,5.745,5.75,1712.0
2011-08-18,5.685,5.685,5.67,5.685,14502.0
2011-08-19,5.53,5.53,5.49,5.49,29343.0
2011-08-22,5.5,5.5,5.5,5.5,789.0
2011-08-23,5.495,5.565,5.495,5.565,11029.0
2011-08-25,5.615,5.615,5.615,5.615,20000.0
2011-08-26,5.65,5.65,5.65,5.65,127.0
2011-09-02,5.755,5.755,5.73,5.73,17492.0
2011-09-05,5.57,5.57,5.57,5.57,34.0
2011-09-07,5.62,5.62,5.62,5.62,582.0
2011-09-08,5.625,5.625,5.625,5.625,877.0
2011-09-12,5.455,5.455,5.455,5.455,300.0
2011-09-15,5.455,5.455,5.375,5.375,3305.0
2011-09-16,5.565,5.565,5.565,5.565,3128.0
2011-09-19,5.44,5.46,5.435,5.46,1969.0
2011-09-21,5.375,5.375,5.375,5.375,431.0
2011-09-22,5.245,5.245,5.245,5.245,100.0
2011-09-23,5.205,5.205,5.205,5.205,858.0
2011-09-28,5.56,5.59,5.56,5.59,846.0
2011-09-29,5.505,5.53,5.505,5.505,52557.0
2011-10-03,5.405,5.405,5.37,5.37,8716.0
2011-10-04,5.295,5.335,5.295,5.325,7420.0
2011-10-05,5.375,5.375,5.375,5.375,113.0
2011-10-06,5.515,5.515,5.515,5.515,780.0
2011-10-10,5.805,5.805,5.805,5.805,1.0
2011-10-11,5.92,5.92,5.92,5.92,300.0
2011-10-12,5.865,5.88,5.86,5.88,11409.0
2011-10-17,5.985,5.985,5.985,5.985,3000.0
2011-10-18,5.86,5.86,5.86,5.86,111.0
2011-10-19,5.93,5.935,5.92,5.925,1168.0
2011-10-20,5.845,5.85,5.845,5.85,7627.0
2011-10-25,5.99,5.99,5.935,5.935,1442.0
2011-10-26,5.885,5.885,5.885,5.885,402.0
2011-10-27,6.115,6.115,6.115,6.115,2000.0
2011-10-28,6.19,6.19,6.19,6.19,766.0
2011-11-02,5.865,5.935,5.855,5.925,11411.0
2011-11-03,5.84,5.87,5.84,5.87,11160.0
2011-11-04,5.99,5.99,5.99,5.99,2100.0
2011-11-07,5.97,5.97,5.97,5.97,8700.0
2011-11-08,6.035,6.035,6.035,6.035,132.0
2011-11-09,6.12,6.12,6.115,6.115,9314.0
2011-11-10,5.935,5.965,5.935,5.965,44513.0
2011-11-11,5.975,6.02,5.975,6.02,1462.0
2011-11-14,6.11,6.11,6.07,6.07,2970.0
2011-11-15,6.02,6.02,6.02,6.02,20000.0
2011-11-16,5.985,5.985,5.985,5.985,160.0
2011-11-18,5.86,5.86,5.86,5.86,6556.0
2011-11-22,5.73,5.8,5.73,5.76,3943.0
2011-11-23,5.66,5.665,5.66,5.665,6161.0
2011-11-24,5.63,5.63,5.63,5.63,300.0
2011-11-25,5.505,5.505,5.5,5.5,20000.0
2011-11-28,5.66,5.685,5.65,5.65,39300.0
2011-11-30,5.755,5.755,5.755,5.755,300.0
2011-12-01,5.98,5.985,5.935,5.985,27337.0
2011-12-06,6.125,6.125,6.09,6.09,7544.0
2011-12-08,6.08,6.08,6.08,6.08,349.0
2011-12-09,6.01,6.01,6.01,6.01,489.0
2011-12-12,6.085,6.085,6.085,6.085,300.0
2011-12-14,5.95,5.95,5.95,5.95,92.0
2011-12-16,5.915,5.94,5.91,5.91,60939.0
2011-12-19,5.81,5.81,5.8,5.8,40269.0
2011-12-20,5.84,5.84,5.805,5.805,1821.0
2011-12-21,5.915,5.915,5.905,5.905,28158.0
2011-12-23,5.66,5.66,5.66,5.66,300.0
2011-12-28,5.605,5.605,5.605,5.605,800.0
2011-12-30,5.585,5.585,5.585,5.585,50.0
2012-01-09,5.595,5.595,5.595,5.595,544.0
2012-01-12,5.7,5.7,5.655,5.66,60705.0
2012-01-13,5.635,5.635,5.635,5.635,38.0
2012-01-16,5.595,5.595,5.595,5.595,956.0
2012-01-20,5.66,5.66,5.66,5.66,191.0
2012-01-23,5.665,5.665,5.65,5.65,2274.0
2012-01-27,5.85,5.85,5.85,5.85,2222.0
2012-01-30,5.765,5.765,5.765,5.765,229.0
2012-01-31,5.755,5.755,5.735,5.735,1267.0
2012-02-01,5.725,5.725,5.725,5.725,1664.0
2012-02-02,5.725,5.725,5.725,5.725,700.0
2012-02-03,5.725,5.725,5.725,5.725,531.0
2012-02-07,5.76,5.76,5.76,5.76,232.0
2012-02-08,5.71,5.71,5.71,5.71,1642.0
2012-02-10,5.725,5.725,5.705,5.705,8712.0
2012-02-14,5.7,5.7,5.7,5.7,380.0
2012-02-16,5.7,5.7,5.6,5.6,10180.0
2012-02-20,5.715,5.715,5.715,5.715,152.0
2012-02-21,5.745,5.76,5.745,5.76,22009.0
2012-02-22,5.715,5.785,5.715,5.77,4322.0
2012-02-23,5.725,5.725,5.725,5.725,6820.0
2012-02-27,5.765,5.765,5.765,5.765,2905.0
2012-02-28,5.725,5.725,5.725,5.725,3023.0
2012-03-02,5.75,5.75,5.75,5.75,3800.0
2012-03-05,5.755,5.755,5.755,5.755,292.0
2012-03-06,5.755,5.755,5.705,5.705,1800.0
2012-03-07,5.66,5.665,5.66,5.665,3323.0
2012-03-08,5.64,5.695,5.64,5.695,17511.0
2012-03-09,5.69,5.69,5.69,5.69,1152.0
2012-03-12,5.68,5.68,5.675,5.675,1246.0
2012-03-13,5.725,5.725,5.725,5.725,400.0
2012-03-15,5.85,5.85,5.85,5.85,375.0
2012-03-16,5.83,5.855,5.83,5.855,2207.0
2012-03-20,5.885,5.885,5.885,5.885,1689.0
2012-03-21,5.88,5.88,5.875,5.875,1521.0
2012-03-22,5.91,5.93,5.91,5.93,1561.0
2012-03-23,5.935,5.935,5.93,5.93,2743.0
2012-03-27,6.015,6.015,6.005,6.005,810.0
2012-03-29,6.09,6.09,6.09,6.09,444.0
2012-03-30,6.085,6.085,6.07,6.07,23310.0
2012-04-02,6.07,6.07,6.025,6.025,1432.0
2012-04-03,6.025,6.025,6.025,6.025,490.0
2012-04-04,6.06,6.06,6.06,6.06,1386.0
2012-04-05,5.995,6.005,5.995,6.005,5665.0
2012-04-10,6.005,6.005,6.005,6.005,652.0
2012-04-11,5.955,5.96,5.94,5.945,13383.0
2012-04-12,5.93,5.93,5.93,5.93,1265.0
2012-04-13,6.02,6.02,6.0,6.005,15524.0
2012-04-19,6.095,6.095,6.095,6.095,1003.0
2012-04-20,6.08,6.08,6.08,6.08,196.0
2012-04-24,6.1,6.12,6.1,6.11,15997.0
2012-04-27,6.165,6.17,6.165,6.17,7508.0
2012-04-30,6.165,6.18,6.165,6.18,1912.0
2012-05-02,6.21,6.21,6.21,6.21,6820.0
2012-05-03,6.215,6.22,6.215,6.22,9342.0
2012-05-04,6.195,6.195,6.195,6.195,12138.0
2012-05-08,6.085,6.085,6.085,6.085,7257.0
2012-05-10,6.04,6.05,6.04,6.05,7167.0
2012-05-14,6.085,6.085,6.085,6.085,2226.0
2012-05-15,6.095,6.095,6.095,6.095,10000.0
2012-05-16,5.985,5.985,5.985,5.985,148.0
2012-05-17,5.915,5.92,5.915,5.92,1133.0
2012-05-18,5.765,5.765,5.765,5.765,7692.0
2012-05-21,5.75,5.75,5.75,5.75,1500.0
2012-05-22,5.785,5.785,5.785,5.785,7751.0
2012-05-24,5.73,5.73,5.73,5.73,7105.0
2012-05-25,5.705,5.705,5.705,5.705,414.0
2012-05-29,5.695,5.745,5.695,5.745,1101.0
2012-05-30,5.76,5.775,5.735,5.775,4175.0
2012-05-31,5.695,5.695,5.695,5.695,7271.0
2012-06-01,5.71,5.755,5.71,5.755,5877.0
2012-06-04,5.655,5.655,5.635,5.635,7913.0
2012-06-05,5.735,5.735,5.735,5.735,3206.0
2012-06-06,5.715,5.715,5.715,5.715,7886.0
2012-06-07,5.825,5.825,5.825,5.825,1137.0
2012-06-08,5.755,5.755,5.755,5.755,7670.0
2012-06-12,5.825,5.825,5.81,5.81,2575.0
2012-06-13,5.76,5.78,5.76,5.78,8205.0
2012-06-14,5.775,5.775,5.745,5.745,6163.0
2012-06-18,5.905,5.905,5.905,5.905,380.0
2012-06-20,5.96,5.96,5.95,5.95,3865.0
2012-06-21,5.92,5.92,5.92,5.92,14463.0
2012-06-22,5.835,5.84,5.835,5.84,9748.0
2012-06-25,5.83,5.865,5.83,5.865,41859.0
2012-06-26,5.85,5.85,5.85,5.85,500.0
2012-06-27,5.94,5.94,5.92,5.92,2.0
2012-06-29,5.985,6.005,5.985,6.005,401.0
2012-07-02,6.115,6.115,6.115,6.115,1600.0
2012-07-03,6.125,6.125,6.125,6.125,7238.0
2012-07-05,6.12,6.13,6.115,6.13,8291.0
2012-07-06,6.115,6.12,6.11,6.12,27663.0
2012-07-11,6.075,6.09,6.075,6.09,17312.0
2012-07-13,6.115,6.125,6.115,6.125,3094.0
2012-07-16,6.165,6.165,6.16,6.16,5224.0
2012-07-17,6.185,6.185,6.185,6.185,1865.0
2012-07-18,6.235,6.235,6.235,6.235,222.0
2012-07-23,6.205,6.22,6.205,6.22,2000.0
2012-07-25,6.16,6.16,6.16,6.16,840.0
2012-07-26,6.235,6.235,6.235,6.235,6742.0
2012-07-31,6.47,6.47,6.47,6.47,7471.0
2012-08-01,6.435,6.435,6.435,6.435,4400.0
2012-08-03,6.41,6.42,6.41,6.42,15773.0
2012-08-07,6.5,6.5,6.5,6.5,2500.0
2012-08-08,6.535,6.58,6.535,6.575,8163.0
2012-08-09,6.57,6.575,6.57,6.575,200.0
2012-08-14,6.43,6.445,6.43,6.445,15329.0
2012-08-16,6.48,6.48,6.48,6.48,1820.0
2012-08-17,6.58,6.58,6.575,6.575,2095.0
2012-08-21,6.66,6.66,6.66,6.66,13000.0
2012-08-22,6.64,6.655,6.64,6.655,48849.0
2012-08-24,6.625,6.635,6.625,6.63,374.0
2012-08-27,6.645,6.65,6.645,6.65,16980.0
2012-08-29,6.65,6.65,6.64,6.64,13476.0
2012-08-31,6.65,6.65,6.65,6.65,225.0
2012-09-05,6.535,6.54,6.535,6.54,8350.0
2012-09-06,6.575,6.575,6.575,6.575,1864.0
2012-09-07,6.54,6.54,6.54,6.54,5289.0
2012-09-13,6.585,6.585,6.585,6.585,10563.0
2012-09-14,6.665,6.665,6.665,6.665,1312.0
2012-09-18,6.68,6.68,6.68,6.68,280.0
2012-09-20,6.68,6.69,6.67,6.67,15608.0
2012-09-21,6.695,6.695,6.695,6.695,81.0
2012-09-24,6.67,6.67,6.67,6.67,66.0
2012-09-28,6.685,6.685,6.685,6.685,10239.0
2012-10-03,6.73,6.81,6.73,6.79,11763.0
2012-10-04,6.825,6.855,6.825,6.855,2442.0
2012-10-05,6.87,6.915,6.855,6.915,13917.0
2012-10-08,6.92,6.92,6.92,6.92,1850.0
2012-10-09,6.9,6.9,6.895,6.895,1722.0
2012-10-10,6.875,6.875,6.875,6.875,630.0
2012-10-11,6.865,6.87,6.865,6.87,7762.0
2012-10-15,6.9,6.9,6.9,6.9,3034.0
2012-10-16,6.985,6.985,6.94,6.965,8157.0
2012-10-17,7.005,7.005,6.995,7.0,14878.0
2012-10-18,7.035,7.04,7.035,7.04,1650.0
2012-10-19,6.93,6.945,6.93,6.945,13957.0
2012-10-23,6.935,6.935,6.93,6.93,12505.0
2012-10-24,6.905,6.91,6.905,6.91,1118.0
2012-10-25,6.89,6.905,6.89,6.905,3325.0
2012-10-26,6.89,6.89,6.865,6.865,8139.0
2012-10-29,6.85,6.86,6.85,6.86,229.0
2012-10-30,6.875,6.885,6.875,6.885,3962.0
2012-11-02,6.795,6.795,6.78,6.78,7989.0
2012-11-08,6.88,6.88,6.88,6.88,1490.0
2012-11-09,6.85,6.9,6.85,6.9,57125.0
2012-11-13,6.87,6.87,6.795,6.795,21180.0
2012-11-16,6.72,6.72,6.72,6.72,358.0
2012-11-19,6.69,6.72,6.69,6.72,26809.0
2012-11-20,6.7,6.745,6.7,6.745,1962.0
2012-11-21,6.735,6.735,6.735,6.735,6.0
2012-11-22,6.79,6.79,6.78,6.78,7966.0
2012-11-23,6.775,6.78,6.775,6.78,720.0
2012-11-26,6.8,6.8,6.795,6.795,13538.0
2012-11-27,6.82,6.82,6.815,6.815,546.0
2012-11-28,6.805,6.805,6.805,6.805,1025.0
2012-11-29,6.845,6.885,6.845,6.885,12558.0
2012-11-30,6.93,6.965,6.925,6.965,18624.0
2012-12-03,6.965,7.025,6.965,7.015,35317.0
2012-12-04,7.02,7.02,6.97,6.97,21350.0
2012-12-05,7.005,7.04,7.005,7.005,22085.0
2012-12-06,7.035,7.035,6.995,6.995,12948.0
2012-12-07,7.055,7.07,7.055,7.07,2856.0
2012-12-10,7.08,7.095,7.07,7.07,10442.0
2012-12-11,7.08,7.095,7.075,7.09,26308.0
2012-12-12,7.115,7.115,7.105,7.105,12207.0
2012-12-13,7.105,7.105,7.08,7.095,12861.0
2012-12-14,7.11,7.11,7.095,7.095,3662.0
2012-12-17,7.055,7.055,7.055,7.055,12256.0
2012-12-18,7.1,7.11,7.09,7.11,8583.0
2012-12-19,7.095,7.095,7.09,7.09,4018.0
2012-12-20,7.14,7.14,7.125,7.125,32398.0
2012-12-21,7.3,7.3,7.3,7.3,500.0
2012-12-27,7.28,7.28,7.28,7.28,1262.0
2012-12-28,7.29,7.29,7.29,7.29,37000.0
2012-12-31,7.27,7.27,7.255,7.255,3000.0
2013-01-02,7.33,7.33,7.33,7.33,2.0
2013-01-07,7.415,7.415,7.415,7.415,1879.0
2013-01-08,7.365,7.365,7.365,7.365,762.0
2013-01-10,7.37,7.37,7.37,7.37,684.0
2013-01-11,7.4,7.4,7.395,7.395,2065.0
2013-01-14,7.41,7.41,7.39,7.405,16694.0
2013-01-15,7.42,7.42,7.38,7.38,1007.0
2013-01-17,7.495,7.495,7.495,7.495,138.0
2013-01-18,7.51,7.51,7.51,7.51,1100.0
2013-01-21,7.54,7.54,7.535,7.535,12000.0
2013-01-22,7.56,7.56,7.52,7.52,11289.0
2013-01-23,7.595,7.595,7.595,7.595,803.0
2013-01-24,7.58,7.58,7.58,7.58,150.0
2013-01-25,7.665,7.665,7.665,7.665,605.0
2013-01-29,7.795,7.795,7.795,7.795,260.0
2013-01-30,7.815,7.83,7.805,7.81,13715.0
2013-01-31,7.825,7.825,7.765,7.785,32678.0
2013-02-01,7.86,7.865,7.86,7.86,14452.0
2013-02-04,7.86,7.86,7.815,7.835,21477.0
2013-02-05,7.765,7.765,7.765,7.765,611.0
2013-02-06,7.865,7.885,7.865,7.88,14605.0
2013-02-07,7.89,7.91,7.89,7.905,1868.0
2013-02-08,7.925,7.95,7.925,7.95,1763.0
2013-02-11,7.955,7.955,7.955,7.955,520.0
2013-02-12,7.95,7.95,7.935,7.935,1366.0
2013-02-13,8.05,8.1,8.05,8.075,3175.0
2013-02-14,8.075,8.115,8.075,8.115,5348.0
2013-02-15,8.09,8.17,8.09,8.135,60273.0
2013-02-18,8.255,8.295,8.255,8.295,4507.0
2013-02-19,8.295,8.295,8.25,8.275,4878.0
2013-02-20,8.38,8.39,8.36,8.365,4579.0
2013-02-21,8.41,8.41,8.16,8.19,4065.0
2013-02-22,8.275,8.28,8.265,8.265,7737.0
2013-02-25,8.315,8.32,8.315,8.32,2100.0
2013-02-26,8.19,8.265,8.19,8.255,2322.0
2013-02-27,8.285,8.285,8.285,8.285,333.0
2013-02-28,8.38,8.415,8.38,8.415,14175.0
2013-03-01,8.37,8.445,8.37,8.445,572.0
2013-03-04,8.335,8.335,8.335,8.335,100.0
2013-03-05,8.37,8.53,8.37,8.495,75986.0
2013-03-06,8.63,8.635,8.63,8.63,6064.0
2013-03-07,8.64,8.64,8.52,8.575,5257.0
2013-03-11,8.605,8.65,8.605,8.63,9421.0
2013-03-12,8.63,8.63,8.62,8.62,1200.0
2013-03-13,8.62,8.62,8.505,8.505,5267.0
2013-03-14,8.505,8.505,8.455,8.455,908.0
2013-03-15,8.53,8.54,8.525,8.525,17643.0
2013-03-18,8.38,8.45,8.37,8.37,1553.0
2013-03-19,8.45,8.45,8.45,8.45,986.0
2013-03-20,8.31,8.37,8.31,8.37,3385.0
2013-03-21,8.405,8.405,8.35,8.385,7567.0
2013-03-25,8.455,8.505,8.45,8.485,77164.0
2013-03-27,8.485,8.485,8.485,8.485,82.0
2013-03-28,8.41,8.425,8.41,8.425,818.0
2013-04-02,8.505,8.505,8.505,8.505,1000.0
2013-04-03,8.465,8.465,8.335,8.335,1929.0
2013-04-04,8.42,8.42,8.4,8.4,5487.0
2013-04-05,8.41,8.41,8.325,8.325,14319.0
2013-04-09,8.425,8.425,8.425,8.425,627.0
2013-04-10,8.42,8.42,8.42,8.42,1253.0
2013-04-12,8.565,8.565,8.555,8.555,4600.0
2013-04-15,8.525,8.525,8.525,8.525,215.0
2013-04-16,8.53,8.53,8.53,8.53,19300.0
2013-04-17,8.595,8.63,8.595,8.63,33282.0
2013-04-18,8.655,8.655,8.635,8.635,1161.0
2013-04-19,8.55,8.55,8.55,8.55,200.0
2013-04-23,8.62,8.62,8.62,8.62,215.0
2013-04-24,8.71,8.84,8.71,8.825,12000.0
2013-04-26,8.845,8.845,8.84,8.84,5360.0
2013-04-29,8.89,8.91,8.89,8.905,7960.0
2013-04-30,9.09,9.155,9.07,9.145,45648.0
2013-05-01,9.19,9.19,9.15,9.15,5470.0
2013-05-02,9.16,9.16,9.125,9.125,5754.0
2013-05-03,9.245,9.245,9.07,9.155,35810.0
2013-05-06,9.115,9.115,9.07,9.07,3010.0
2013-05-07,8.925,8.95,8.925,8.95,10800.0
2013-05-08,9.015,9.055,9.01,9.055,14358.0
2013-05-09,9.055,9.07,9.0,9.015,156500.0
2013-05-13,9.015,9.03,9.015,9.03,2652.0
2013-05-14,9.08,9.08,9.08,9.08,375.0
2013-05-15,9.06,9.075,9.06,9.07,19236.0
2013-05-16,9.07,9.07,9.07,9.07,253.0
2013-05-17,9.08,9.08,9.08,9.08,775.0
2013-05-20,9.185,9.185,9.175,9.175,255.0
2013-05-22,9.155,9.155,9.155,9.155,0.0
2013-05-23,8.84,8.84,8.7,8.7,1142.0
2013-05-24,8.61,8.61,8.49,8.49,5000.0
2013-05-27,8.51,8.515,8.51,8.515,304.0
2013-05-28,8.6,8.6,8.58,8.58,3718.0
2013-05-29,8.64,8.64,8.49,8.49,277.0
2013-05-30,8.405,8.405,8.405,8.405,480.0
2013-05-31,8.465,8.465,8.465,8.465,0.0
2013-06-03,8.455,8.465,8.455,8.465,375.0
2013-06-04,8.5,8.5,8.5,8.5,0.0
2013-06-05,8.39,8.39,8.28,8.315,34873.0
2013-06-06,8.26,8.26,8.22,8.22,1782.0
2013-06-07,8.21,8.21,8.125,8.125,741.0
2013-06-11,8.07,8.07,8.07,8.07,2370.0
2013-06-12,8.05,8.08,8.05,8.08,100.0
2013-06-13,8.125,8.18,8.125,8.18,100.0
2013-06-14,8.275,8.35,8.275,8.35,20.0
2013-06-17,8.32,8.485,8.32,8.485,111.0
2013-06-18,8.465,8.465,8.465,8.465,53.0
2013-06-19,8.47,8.5,8.47,8.5,1085.0
2013-06-20,8.405,8.405,8.3,8.3,100.0
2013-06-21,8.16,8.16,8.16,8.16,1900.0
2013-06-24,8.19,8.19,8.17,8.17,1300.0
2013-06-25,8.23,8.23,8.205,8.205,100.0
2013-06-26,8.275,8.275,8.275,8.275,50.0
2013-06-27,8.415,8.49,8.415,8.49,19451.0
2013-06-28,8.505,8.545,8.47,8.49,11318.0
2013-07-01,8.305,8.305,8.265,8.265,2800.0
2013-07-02,8.34,8.39,8.34,8.36,2537.0
2013-07-03,8.36,8.365,8.285,8.285,10888.0
2013-07-04,8.35,8.35,8.325,8.325,100.0
2013-07-05,8.425,8.46,8.425,8.455,495.0
2013-07-08,8.455,8.455,8.43,8.43,1274.0
2013-07-09,8.59,8.605,8.59,8.605,1.0
2013-07-10,8.65,8.65,8.65,8.65,52.0
2013-07-11,8.74,8.74,8.68,8.705,4226.0
2013-07-12,8.72,8.72,8.705,8.72,6643.0
2013-07-15,8.72,8.755,8.72,8.755,107.0
2013-07-16,8.78,8.795,8.78,8.78,9459.0
2013-07-17,8.75,8.75,8.73,8.73,448.0
2013-07-18,8.795,8.795,8.76,8.785,2187.0
2013-07-22,8.77,8.77,8.77,8.77,250.0
2013-07-23,8.785,8.8,8.785,8.785,14637.0
2013-07-24,8.83,8.84,8.83,8.835,4314.0
2013-07-25,8.84,8.87,8.84,8.87,8515.0
2013-07-26,8.955,8.965,8.93,8.955,15869.0
2013-07-29,8.955,8.965,8.955,8.965,1562.0
2013-07-30,8.96,8.99,8.925,8.99,9158.0
2013-07-31,9.055,9.06,9.055,9.06,118.0
2013-08-01,8.98,8.98,8.805,8.905,13627.0
2013-08-02,9.045,9.045,9.03,9.035,38107.0
2013-08-05,9.035,9.035,9.035,9.035,132.0
2013-08-06,9.025,9.025,9.025,9.025,7500.0
2013-08-07,8.985,8.985,8.94,8.94,6654.0
2013-08-08,8.915,8.915,8.915,8.915,2800.0
2013-08-09,8.83,8.83,8.83,8.83,6300.0
2013-08-12,8.82,8.83,8.82,8.83,235.0
2013-08-13,8.98,8.98,8.975,8.975,5765.0
2013-08-14,9.065,9.065,9.065,9.065,2500.0
2013-08-15,9.1,9.1,9.1,9.1,4165.0
2013-08-16,9.01,9.015,9.01,9.015,1702.0
2013-08-19,9.055,9.055,9.035,9.055,40835.0
2013-08-20,9.055,9.055,8.97,8.97,3918.0
2013-08-21,9.02,9.02,9.02,9.02,443.0
2013-08-22,8.995,9.005,8.975,9.005,14299.0
2013-08-23,9.1,9.1,9.1,9.1,2755.0
2013-08-26,9.155,9.155,9.155,9.155,1500.0
2013-08-27,9.1,9.1,9.1,9.1,545.0
2013-08-28,9.1,9.1,9.045,9.045,1955.0
2013-08-29,9.01,9.03,9.01,9.03,375.0
2013-08-30,9.035,9.085,9.035,9.08,8275.0
2013-09-02,9.195,9.195,9.195,9.195,0.0
2013-09-03,9.25,9.25,9.215,9.215,1143.0
2013-09-05,9.09,9.09,9.09,9.09,141.0
2013-09-09,9.235,9.235,9.235,9.235,2586.0
2013-09-10,9.305,9.36,9.305,9.36,3531.0
2013-09-11,9.42,9.42,9.37,9.375,5960.0
2013-09-12,9.38,9.38,9.38,9.38,1588.0
2013-09-13,9.31,9.335,9.31,9.31,3906.0
2013-09-17,9.36,9.45,9.36,9.45,5574.0
2013-09-18,9.45,9.45,9.44,9.445,3408.0
2013-09-19,9.505,9.505,9.505,9.505,714.0
2013-09-20,9.515,9.515,9.495,9.495,2529.0
2013-09-23,9.425,9.475,9.425,9.475,1610.0
2013-09-24,9.405,9.405,9.405,9.405,50.0
2013-09-25,9.455,9.505,9.455,9.505,12500.0
2013-09-26,9.46,9.54,9.46,9.54,3916.0
2013-09-27,9.52,9.54,9.52,9.54,1883.0
2013-09-30,9.385,9.395,9.385,9.395,2164.0
2013-10-01,9.38,9.38,9.36,9.36,3364.0
2013-10-03,9.43,9.43,9.4,9.4,1983.0
2013-10-04,9.355,9.38,9.355,9.38,1460.0
2013-10-07,9.25,9.25,9.25,9.25,741.0
2013-10-08,9.195,9.24,9.195,9.24,6035.0
2013-10-09,9.255,9.255,9.245,9.245,5603.0
2013-10-10,9.255,9.255,9.24,9.24,735.0
2013-10-11,9.38,9.445,9.38,9.425,38988.0
2013-10-14,9.405,9.405,9.405,9.405,1966.0
2013-10-15,9.505,9.51,9.505,9.51,350.0
2013-10-16,9.51,9.51,9.51,9.51,416.0
2013-10-17,9.57,9.59,9.57,9.59,873.0
2013-10-21,9.735,9.735,9.735,9.735,1485.0
2013-10-22,9.735,9.755,9.735,9.745,4870.0
2013-10-23,9.76,9.76,9.745,9.745,1368.0
2013-10-24,9.745,9.775,9.745,9.775,1280.0
2013-10-28,9.895,9.985,9.895,9.975,25493.0
2013-10-29,9.985,10.015,9.935,9.935,8960.0
2013-10-30,10.005,10.01,9.98,9.98,15956.0
2013-10-31,9.97,9.97,9.875,9.89,3747.0
2013-11-01,9.905,9.91,9.89,9.91,4370.0
2013-11-04,9.945,9.945,9.91,9.92,1307.0
2013-11-05,9.92,9.94,9.92,9.925,7810.0
2013-11-06,9.945,9.95,9.94,9.945,8287.0
2013-11-07,10.035,10.035,9.965,9.965,2768.0
2013-11-08,9.965,10.015,9.965,9.99,23700.0
2013-11-11,10.48,10.48,9.885,9.905,19311.0
2013-11-12,9.965,9.965,9.865,9.905,1750.0
2013-11-13,9.81,9.815,9.805,9.815,5183.0
2013-11-14,9.78,9.865,9.78,9.845,78202.0
2013-11-15,9.82,9.94,9.82,9.915,143166.0
2013-11-18,9.855,9.905,9.855,9.88,22099.0
2013-11-19,9.85,9.875,9.84,9.845,46272.0
2013-11-20,9.765,9.845,9.75,9.75,9900.0
2013-11-21,9.735,9.735,9.735,9.735,187.0
2013-11-22,9.845,9.845,9.825,9.825,15588.0
2013-11-25,9.86,9.86,9.82,9.83,16774.0
2013-11-26,9.87,9.91,9.87,9.91,4325.0
2013-11-27,9.945,9.95,9.915,9.915,27355.0
2013-11-28,9.945,9.955,9.94,9.94,14880.0
2013-11-29,9.865,9.905,9.865,9.905,5366.0
2013-12-02,9.85,9.85,9.795,9.82,6870.0
2013-12-03,9.765,9.78,9.765,9.78,3290.0
2013-12-04,9.71,9.8,9.69,9.8,13905.0
2013-12-05,9.71,9.715,9.615,9.615,2600.0
2013-12-06,9.445,9.57,9.44,9.55,60934.0
2013-12-09,9.355,9.385,9.355,9.38,4765.0
2013-12-10,9.38,9.38,9.38,9.38,0.0
2013-12-11,9.43,9.43,9.38,9.38,16649.0
2013-12-12,9.31,9.31,9.165,9.205,11210.0
2013-12-13,9.255,9.31,9.255,9.31,15146.0
2013-12-16,9.275,9.31,9.25,9.255,10874.0
2013-12-17,9.34,9.345,9.275,9.28,46236.0
2013-12-18,9.28,9.28,9.28,9.28,0.0
2013-12-19,9.375,9.425,9.375,9.425,7000.0
2013-12-20,9.535,9.65,9.535,9.65,32471.0
2013-12-23,9.84,9.84,9.79,9.79,4199.0
2013-12-24,9.9,9.9,9.86,9.89,18351.0
2013-12-27,9.89,9.89,9.89,9.89,0.0
2013-12-30,9.93,9.935,9.895,9.93,15475.0
2013-12-31,9.94,9.96,9.94,9.955,2444.0
2014-01-02,9.965,9.965,9.945,9.945,2895.0
2014-01-03,9.89,9.915,9.89,9.915,5610.0
2014-01-06,9.92,9.92,9.875,9.875,20582.0
2014-01-07,9.96,9.96,9.935,9.935,248.0
2014-01-08,9.885,9.885,9.885,9.885,10326.0
2014-01-09,9.845,9.885,9.845,9.845,17000.0
2014-01-10,9.91,9.92,9.91,9.92,2920.0
2014-01-13,9.82,9.825,9.82,9.825,3262.0
2014-01-14,9.74,9.74,9.645,9.645,14500.0
2014-01-15,9.73,9.73,9.67,9.685,27910.0
2014-01-16,9.705,9.75,9.705,9.75,19750.0
2014-01-17,9.75,9.75,9.75,9.75,0.0
2014-01-20,9.675,9.675,9.59,9.59,3000.0
2014-01-21,9.59,9.59,9.59,9.59,0.0
2014-01-22,9.775,9.775,9.75,9.75,292.0
2014-01-23,9.75,9.76,9.68,9.68,904.0
2014-01-24,9.64,9.64,9.64,9.64,250.0
2014-01-28,9.47,9.495,9.465,9.48,16877.0
2014-01-29,9.5,9.58,9.49,9.58,7351.0
2014-01-30,9.505,9.505,9.47,9.47,519.0
2014-01-31,9.445,9.445,9.445,9.445,2500.0
2014-02-03,9.445,9.46,9.415,9.445,2270.0
2014-02-04,9.32,9.32,9.275,9.28,8779.0
2014-02-05,9.195,9.195,9.195,9.195,600.0
2014-02-06,9.285,9.325,9.285,9.325,36125.0
2014-02-07,9.4,9.4,9.4,9.4,1580.0
2014-02-10,9.505,9.505,9.475,9.5,3651.0
2014-02-11,9.585,9.585,9.585,9.585,4000.0
2014-02-12,9.655,9.735,9.655,9.73,7022.0
2014-02-13,9.745,9.755,9.725,9.755,2644.0
2014-02-14,9.76,9.785,9.74,9.785,56480.0
2014-02-17,9.87,9.87,9.87,9.87,1553.0
2014-02-18,9.87,9.87,9.87,9.87,0.0
2014-02-19,9.955,9.955,9.955,9.955,350.0
2014-02-20,9.955,9.955,9.955,9.955,0.0
2014-02-21,9.995,9.995,9.97,9.97,928.0
2014-02-24,10.005,10.005,9.985,9.985,3455.0
2014-02-25,10.025,10.025,9.985,9.985,164.0
2014-02-26,10.06,10.06,10.04,10.055,12596.0
2014-02-27,10.035,10.035,10.03,10.03,1681.0
2014-02-28,10.01,10.01,10.01,10.01,500.0
2014-03-03,9.925,9.955,9.91,9.94,1931.0
2014-03-04,10.025,10.025,10.025,10.025,2044.0
2014-03-05,10.105,10.105,10.1,10.1,2600.0
2014-03-06,10.1,10.135,10.1,10.135,5317.0
2014-03-07,10.145,10.145,10.145,10.145,965.0
2014-03-10,10.085,10.085,10.085,10.085,11721.0
2014-03-11,10.125,10.18,10.125,10.18,426.0
2014-03-12,10.065,10.065,10.055,10.06,1589.0
2014-03-13,10.135,10.135,10.135,10.135,500.0
2014-03-14,10.025,10.025,10.0,10.02,2255.0
2014-03-17,9.965,9.965,9.965,9.965,87.0
2014-03-18,10.065,10.065,10.065,10.065,5304.0
2014-03-19,10.045,10.06,10.045,10.06,3318.0
2014-03-20,10.06,10.06,10.06,10.06,500.0
2014-03-21,9.995,10.055,9.995,10.055,8805.0
2014-03-24,10.05,10.105,10.05,10.105,6479.0
2014-03-25,10.08,10.125,10.08,10.125,1544.0
2014-03-26,10.205,10.22,10.205,10.215,8769.0
2014-03-27,10.135,10.16,10.135,10.155,23842.0
2014-03-28,10.23,10.255,10.23,10.255,2935.0
2014-03-31,10.325,10.325,10.325,10.325,624.0
2014-04-01,10.325,10.325,10.325,10.325,0.0
2014-04-02,10.3,10.305,10.285,10.285,4750.0
2014-04-03,10.3,10.3,10.3,10.3,1663.0
2014-04-04,10.3,10.3,10.3,10.3,0.0
2014-04-07,10.29,10.3,10.285,10.29,2459.0
2014-04-08,10.255,10.295,10.255,10.295,6976.0
2014-04-09,10.355,10.355,10.355,10.355,1393.0
2014-04-10,10.415,10.42,10.395,10.405,30475.0
2014-04-11,10.33,10.33,10.285,10.285,7090.0
2014-04-14,10.32,10.32,10.19,10.19,6343.0
2014-04-15,10.23,10.23,10.205,10.205,1904.0
2014-04-16,10.25,10.27,10.25,10.27,2104.0
2014-04-17,10.33,10.345,10.315,10.345,1977.0
2014-04-22,10.385,10.39,10.385,10.39,3750.0
2014-04-23,10.475,10.49,10.475,10.49,2050.0
2014-04-24,10.535,10.535,10.535,10.535,222.0
2014-04-28,10.56,10.56,10.55,10.55,1817.0
2014-04-29,10.575,10.575,10.51,10.51,3560.0
2014-04-30,10.405,10.445,10.405,10.44,12900.0
2014-05-01,10.34,10.36,10.33,10.34,17010.0
2014-05-02,10.33,10.4,10.33,10.395,44844.0
2014-05-05,10.405,10.405,10.29,10.33,14165.0
2014-05-06,10.4,10.405,10.38,10.38,6394.0
2014-05-07,10.315,10.315,10.3,10.3,1765.0
2014-05-08,10.35,10.39,10.35,10.37,10395.0
2014-05-09,10.345,10.345,10.345,10.345,1000.0
2014-05-12,10.345,10.345,10.345,10.345,0.0
2014-05-13,10.43,10.43,10.415,10.415,29541.0
2014-05-14,10.3,10.485,10.3,10.485,2910.0
2014-05-15,10.495,10.495,10.495,10.495,117.0
2014-05-16,10.495,10.495,10.435,10.44,7688.0
2014-05-19,10.38,10.38,10.375,10.375,1850.0
2014-05-20,10.29,10.35,10.29,10.35,2947.0
2014-05-21,10.28,10.365,10.28,10.365,1052.0
2014-05-22,10.48,10.48,10.465,10.465,16840.0
2014-05-23,10.535,10.535,10.535,10.535,1194.0
2014-05-26,10.54,10.54,10.53,10.53,5369.0
2014-05-27,10.53,10.535,10.515,10.535,4475.0
2014-05-28,10.56,10.575,10.56,10.575,138.0
2014-05-29,10.575,10.58,10.565,10.58,3424.0
2014-05-30,10.6,10.6,10.535,10.535,258.0
2014-06-02,10.575,10.625,10.56,10.625,1205.0
2014-06-03,10.6,10.6,10.585,10.585,10392.0
2014-06-04,10.51,10.53,10.48,10.48,8976.0
2014-06-05,10.415,10.455,10.415,10.44,8514.0
2014-06-06,10.57,10.57,10.57,10.57,385.0
2014-06-10,10.55,10.55,10.55,10.55,0.0
2014-06-11,10.58,10.58,10.58,10.58,700.0
2014-06-12,10.58,10.58,10.58,10.58,91.0
2014-06-13,10.485,10.485,10.48,10.48,949.0
2014-06-16,10.53,10.53,10.47,10.52,9381.0
2014-06-17,10.52,10.55,10.5,10.505,14202.0
2014-06-18,10.55,10.55,10.455,10.455,3730.0
2014-06-19,10.455,10.455,10.455,10.455,0.0
2014-06-20,10.455,10.455,10.455,10.455,0.0
2014-06-23,10.455,10.455,10.455,10.455,0.0
2014-06-24,10.5,10.5,10.5,10.5,1147.0
2014-06-25,10.465,10.465,10.425,10.445,33451.0
2014-06-26,10.595,10.595,10.595,10.595,470.0
2014-06-27,10.585,10.585,10.545,10.545,511.0
2014-06-30,10.57,10.57,10.52,10.53,1169.0
2014-07-01,10.44,10.44,10.33,10.33,2231.0
2014-07-02,10.47,10.47,10.47,10.47,352.0
2014-07-03,10.525,10.59,10.525,10.585,2456.0
2014-07-04,10.675,10.675,10.675,10.675,200.0
2014-07-07,10.715,10.715,10.645,10.645,2180.0
2014-07-08,10.615,10.615,10.605,10.605,1215.0
2014-07-09,10.505,10.505,10.495,10.495,198.0
2014-07-10,10.48,10.48,10.48,10.48,24.0
2014-07-11,10.495,10.495,10.495,10.495,350.0
2014-07-14,10.495,10.495,10.495,10.495,0.0
2014-07-15,10.61,10.61,10.61,10.61,7000.0
2014-07-16,10.55,10.555,10.52,10.545,2965.0
2014-07-17,10.565,10.565,10.565,10.565,94.0
2014-07-18,10.515,10.57,10.515,10.57,2561.0
2014-07-21,10.625,10.625,10.605,10.61,6657.0
2014-07-22,10.59,10.59,10.575,10.575,3000.0
2014-07-23,10.61,10.615,10.61,10.615,729.0
2014-07-24,10.67,10.68,10.67,10.68,3750.0
2014-07-25,10.705,10.705,10.705,10.705,45.0
2014-07-28,10.705,10.705,10.705,10.705,0.0
2014-07-29,10.68,10.68,10.67,10.67,670.0
2014-07-30,10.775,10.775,10.775,10.775,650.0
2014-07-31,10.845,10.845,10.82,10.82,27042.0
2014-08-01,10.725,10.725,10.67,10.675,2994.0
2014-08-04,10.675,10.675,10.675,10.675,0.0
2014-08-05,10.585,10.59,10.57,10.57,6868.0
2014-08-06,10.54,10.545,10.53,10.53,8077.0
2014-08-07,10.53,10.53,10.53,10.53,350.0
2014-08-08,10.47,10.47,10.365,10.365,2106.0
2014-08-11,10.38,10.38,10.38,10.38,241.0
2014-08-12,10.495,10.535,10.495,10.535,1794.0
2014-08-13,10.52,10.52,10.52,10.52,69.0
2014-08-14,10.61,10.61,10.555,10.565,2231.0
2014-08-15,10.575,10.6,10.575,10.575,5808.0
2014-08-18,10.55,10.58,10.53,10.58,1584.0
2014-08-19,10.635,10.635,10.635,10.635,1057.0
2014-08-20,10.745,10.765,10.745,10.765,70150.0
2014-08-21,10.83,10.83,10.785,10.785,1873.0
2014-08-22,10.85,10.85,10.815,10.815,430.0
2014-08-25,10.815,10.815,10.765,10.765,1656.0
2014-08-26,10.795,10.82,10.795,10.82,1450.0
2014-08-27,10.88,10.88,10.87,10.87,4041.0
2014-08-28,10.87,10.87,10.87,10.87,0.0
2014-08-29,10.87,10.895,10.86,10.86,40307.0
2014-09-01,10.895,10.905,10.895,10.905,8136.0
2014-09-02,10.91,10.91,10.905,10.905,1240.0
2014-09-03,10.965,10.99,10.96,10.96,2175.0
2014-09-04,10.94,10.94,10.885,10.905,1404.0
2014-09-05,10.88,10.88,10.88,10.88,200.0
2014-09-08,10.83,10.83,10.825,10.825,1106.0
2014-09-09,10.85,10.86,10.85,10.85,2955.0
2014-09-10,10.845,10.85,10.845,10.85,1125.0
2014-09-11,10.855,10.855,10.835,10.835,1484.0
2014-09-12,10.84,10.84,10.84,10.84,250.0
2014-09-15,10.625,10.625,10.625,10.625,468.0
2014-09-16,10.61,10.61,10.61,10.61,0.0
2014-09-17,10.5,10.5,10.38,10.39,7687.0
2014-09-18,10.38,10.38,10.38,10.38,400.0
2014-09-19,10.415,10.465,10.415,10.465,2886.0
2014-09-22,10.415,10.415,10.295,10.295,12617.0
2014-09-23,10.275,10.425,10.275,10.425,2031.0
2014-09-24,10.315,10.35,10.315,10.35,9446.0
2014-09-25,10.35,10.35,10.35,10.35,0.0
2014-09-26,10.215,10.215,10.215,10.215,542.0
2014-09-29,10.095,10.15,10.085,10.15,5207.0
2014-09-30,10.065,10.175,10.065,10.175,2830.0
2014-10-01,10.175,10.175,10.175,10.175,0.0
2014-10-02,10.245,10.28,10.235,10.235,3958.0
2014-10-03,10.305,10.305,10.305,10.305,198.0
2014-10-06,10.3,10.3,10.285,10.285,1199.0
2014-10-07,10.07,10.21,10.07,10.21,3621.0
2014-10-08,10.06,10.16,10.06,10.14,1738.0
2014-10-09,10.305,10.32,10.305,10.32,1080.0
2014-10-10,10.155,10.155,10.11,10.135,8045.0
2014-10-13,9.995,10.03,9.985,10.005,4738.0
2014-10-14,10.12,10.12,10.12,10.12,186.0
2014-10-15,10.115,10.115,10.115,10.115,30.0
2014-10-16,10.075,10.215,10.075,10.215,290.0
2014-10-17,10.31,10.31,10.295,10.305,845.0
2014-10-20,10.44,10.445,10.43,10.44,3153.0
2014-10-21,10.43,10.43,10.43,10.43,251.0
2014-10-22,10.485,10.525,10.48,10.525,8070.0
2014-10-23,10.565,10.565,10.54,10.56,62120.0
2014-10-24,10.635,10.665,10.635,10.665,1450.0
2014-10-27,10.715,10.785,10.715,10.785,4081.0
2014-10-28,10.795,10.795,10.795,10.795,245.0
2014-10-29,10.79,10.79,10.67,10.67,2084.0
2014-10-30,10.775,10.775,10.775,10.775,1275.0
2014-10-31,10.835,10.835,10.835,10.835,1001.0
2014-11-03,10.895,10.91,10.895,10.91,2412.0
2014-11-04,10.89,10.89,10.87,10.885,3515.0
2014-11-05,10.885,10.885,10.885,10.885,0.0
2014-11-06,10.86,10.86,10.855,10.855,6325.0
2014-11-07,10.915,10.955,10.915,10.95,16918.0
2014-11-10,10.905,10.905,10.895,10.895,10250.0
2014-11-11,10.895,10.895,10.895,10.895,0.0
2014-11-12,10.85,10.85,10.815,10.815,1260.0
2014-11-13,10.74,10.74,10.74,10.74,138.0
2014-11-14,10.72,10.805,10.72,10.8,38598.0
2014-11-17,10.725,10.725,10.68,10.68,5686.0
2014-11-18,10.71,10.71,10.71,10.71,2000.0
2014-11-19,10.71,10.71,10.71,10.71,0.0
2014-11-20,10.71,10.71,10.71,10.71,0.0
2014-11-21,10.56,10.58,10.56,10.58,1141.0
2014-11-24,10.64,10.64,10.625,10.625,412.0
2014-11-25,10.57,10.61,10.57,10.61,2085.0
2014-11-26,10.72,10.74,10.72,10.74,575.0
2014-11-27,10.795,10.795,10.795,10.795,464.0
2014-11-28,10.795,10.795,10.795,10.795,0.0
2014-12-01,10.62,10.62,10.53,10.53,12943.0
2014-12-02,10.53,10.53,10.53,10.53,0.0
2014-12-03,10.685,10.69,10.685,10.69,20000.0
2014-12-04,10.745,10.76,10.745,10.76,3697.0
2014-12-05,10.795,10.795,10.645,10.645,3712.0
2014-12-08,10.89,10.89,10.89,10.89,798.0
2014-12-09,10.815,10.815,10.73,10.74,967.0
2014-12-10,10.6,10.625,10.6,10.625,555.0
2014-12-11,10.5,10.605,10.5,10.555,79010.0
2014-12-12,10.54,10.54,10.5,10.5,666.0
2014-12-15,10.41,10.41,10.41,10.41,100.0
2014-12-16,10.38,10.425,10.355,10.355,1706.0
2014-12-17,10.355,10.355,10.355,10.355,0.0
2014-12-18,10.31,10.495,10.31,10.495,265.0
2014-12-19,10.595,10.695,10.595,10.695,8125.0
2014-12-22,10.8,10.86,10.8,10.86,32367.0
2014-12-23,10.845,10.845,10.845,10.845,1151.0
2014-12-24,10.83,10.83,10.83,10.83,2000.0
2014-12-29,11.355,11.355,11.105,11.13,20480.0
2014-12-30,11.13,11.145,11.125,11.145,5962.0
2014-12-31,11.14,11.14,11.105,11.105,3378.0
2015-01-02,11.055,11.125,11.055,11.125,10030.0
2015-01-05,11.12,11.16,11.11,11.11,896.0
2015-01-06,10.96,10.96,10.96,10.96,480.0
2015-01-07,10.985,11.01,10.985,11.01,2831.0
2015-01-08,11.045,11.065,11.04,11.04,1414.0
2015-01-09,11.04,11.04,11.04,11.04,0.0
2015-01-12,11.165,11.165,11.14,11.14,446.0
2015-01-13,11.065,11.115,11.065,11.115,3397.0
2015-01-14,11.095,11.105,10.99,10.99,20304.0
2015-01-15,10.875,10.875,10.875,10.875,200.0
2015-01-16,10.85,10.86,10.82,10.86,12888.0
2015-01-19,10.86,10.86,10.86,10.86,0.0
2015-01-20,10.91,10.965,10.91,10.965,2440.0
2015-01-21,11.06,11.075,11.05,11.075,4212.0
2015-01-22,11.15,11.15,11.15,11.15,4305.0
2015-01-23,11.285,11.285,11.27,11.27,4500.0
2015-01-27,11.365,11.38,11.365,11.38,50883.0
2015-01-28,11.365,11.445,11.365,11.445,373.0
2015-01-29,11.515,11.515,11.515,11.515,467.0
2015-01-30,11.58,11.61,11.58,11.605,1979.0
2015-02-02,11.58,11.58,11.58,11.58,24.0
2015-02-03,11.78,11.78,11.78,11.78,2350.0
2015-02-04,11.865,11.925,11.865,11.9,11017.0
2015-02-05,11.89,12.085,11.89,12.085,7357.0
2015-02-06,12.23,12.23,12.11,12.11,5093.0
2015-02-09,12.11,12.11,12.05,12.1,14000.0
2015-02-10,12.08,12.08,12.06,12.06,3495.0
2015-02-11,12.15,12.15,12.07,12.07,1627.0
2015-02-12,12.07,12.07,12.005,12.005,7203.0
2015-02-13,12.18,12.28,12.18,12.28,6304.0
2015-02-16,12.27,12.335,12.22,12.335,1788.0
2015-02-17,12.27,12.27,12.27,12.27,1571.0
2015-02-18,12.27,12.27,12.27,12.27,108.0
2015-02-19,12.34,12.34,12.28,12.31,20380.0
2015-02-20,12.19,12.215,12.19,12.2,1833.0
2015-02-23,12.285,12.285,12.28,12.28,343.0
2015-02-24,12.27,12.27,12.27,12.27,430.0
2015-02-25,12.37,12.39,12.36,12.37,39762.0
2015-02-26,12.38,12.38,12.285,12.31,13312.0
2015-02-27,12.415,12.415,12.415,12.415,1313.0
2015-03-02,12.435,12.545,12.435,12.535,10548.0
2015-03-03,12.605,12.61,12.405,12.405,8465.0
2015-03-04,12.415,12.425,12.39,12.4,20696.0
2015-03-05,12.375,12.375,12.375,12.375,568.0
2015-03-06,12.365,12.365,12.365,12.365,26.0
2015-03-09,12.345,12.345,12.29,12.31,14659.0
2015-03-10,12.34,12.34,12.3,12.3,699.0
2015-03-11,12.205,12.225,12.205,12.225,3462.0
2015-03-12,12.39,12.485,12.39,12.485,3221.0
2015-03-13,12.485,12.485,12.485,12.485,0.0
2015-03-16,12.39,12.4,12.345,12.4,10500.0
2015-03-17,12.61,12.61,12.61,12.61,426.0
2015-03-18,12.575,12.575,12.48,12.48,3186.0
2015-03-19,12.72,12.82,12.72,12.82,990.0
2015-03-20,12.845,12.905,12.83,12.905,1357.0
2015-03-23,12.85,12.985,12.85,12.87,2813.0
2015-03-24,12.85,12.85,12.795,12.795,1631.0
2015-03-25,12.795,12.795,12.795,12.795,0.0
2015-03-26,12.74,12.755,12.74,12.745,2253.0
2015-03-27,12.56,12.735,12.56,12.695,17360.0
2015-03-30,12.65,12.65,12.525,12.56,44788.0
2015-03-31,12.685,12.685,12.665,12.665,5800.0
2015-04-01,12.63,12.63,12.605,12.605,3668.0
2015-04-02,12.655,12.74,12.655,12.74,667.0
2015-04-07,12.91,12.91,12.74,12.74,5520.0
2015-04-08,12.78,12.78,12.76,12.76,867.0
2015-04-09,12.745,12.745,12.745,12.745,865.0
2015-04-10,12.785,12.845,12.785,12.845,6922.0
2015-04-13,12.875,12.875,12.87,12.87,529.0
2015-04-14,12.84,12.85,12.84,12.85,510.0
2015-04-15,12.69,12.69,12.69,12.69,988.0
2015-04-16,12.815,12.815,12.815,12.815,1410.0
2015-04-17,12.72,12.72,12.615,12.615,1473.0
2015-04-20,12.475,12.475,12.475,12.475,127.0
2015-04-21,12.615,12.615,12.55,12.55,40164.0
2015-04-22,12.455,12.455,12.455,12.455,10000.0
2015-04-23,12.435,12.435,12.405,12.405,10489.0
2015-04-24,12.54,12.56,12.54,12.56,854.0
2015-04-27,12.65,12.65,12.58,12.58,875.0
2015-04-28,12.56,12.615,12.56,12.615,999.0
2015-04-29,12.565,12.565,12.325,12.325,5658.0
2015-04-30,12.165,12.165,12.05,12.06,4714.0
2015-05-01,12.055,12.11,12.055,12.11,5074.0
2015-05-04,11.885,12.0,11.885,11.905,12591.0
2015-05-05,12.125,12.125,11.97,11.97,6530.0
2015-05-06,11.715,11.715,11.605,11.605,7416.0
2015-05-07,11.355,11.495,11.265,11.475,7270.0
2015-05-08,11.655,11.655,11.64,11.64,20410.0
2015-05-11,11.54,11.54,11.45,11.455,2259.0
2015-05-12,11.495,11.615,11.495,11.59,6936.0
2015-05-13,11.615,11.765,11.605,11.765,1782.0
2015-05-14,11.78,11.78,11.695,11.7,1618.0
2015-05-15,11.775,11.775,11.745,11.775,7772.0
2015-05-18,11.775,11.775,11.59,11.59,787.0
2015-05-19,11.535,11.535,11.535,11.535,1000.0
2015-05-20,11.525,11.525,11.435,11.515,1808.0
2015-05-21,11.515,11.53,11.5,11.53,3669.0
2015-05-22,11.59,11.59,11.59,11.59,136.0
2015-05-25,11.59,11.675,11.59,11.64,25359.0
2015-05-26,11.735,11.735,11.735,11.735,854.0
2015-05-27,11.765,11.765,11.695,11.695,5213.0
2015-05-28,11.745,11.745,11.64,11.705,16270.0
2015-05-29,11.815,11.915,11.815,11.915,3900.0
2015-06-01,11.81,11.81,11.675,11.71,6556.0
2015-06-02,11.71,11.71,11.585,11.59,9186.0
2015-06-03,11.57,11.57,11.395,11.395,3829.0
2015-06-04,11.355,11.355,11.305,11.34,2300.0
2015-06-05,11.205,11.205,11.11,11.135,10842.0
2015-06-09,11.135,11.23,11.135,11.23,1620.0
2015-06-10,11.185,11.185,11.055,11.055,4096.0
2015-06-11,11.35,11.35,11.35,11.35,25.0
2015-06-12,11.41,11.41,11.335,11.335,1299.0
2015-06-15,11.31,11.345,11.31,11.345,242.0
2015-06-16,11.35,11.475,11.35,11.475,1316.0
2015-06-17,11.655,11.675,11.615,11.675,11901.0
2015-06-18,11.535,11.535,11.44,11.44,1045.0
2015-06-19,11.625,11.635,11.62,11.62,3518.0
2015-06-22,11.62,11.675,11.62,11.675,453.0
2015-06-23,11.885,11.885,11.87,11.87,1259.0
2015-06-24,11.94,11.965,11.94,11.96,11345.0
2015-06-25,11.85,11.905,11.85,11.895,1930.0
2015-06-26,11.985,11.985,11.715,11.79,25141.0
2015-06-29,11.56,11.585,11.485,11.485,3576.0
2015-06-30,11.42,11.505,11.42,11.49,129862.0
2015-07-01,11.66,11.675,11.635,11.635,1617.0
2015-07-02,11.825,11.91,11.825,11.91,1203.0
2015-07-03,11.76,11.76,11.75,11.75,1266.0
2015-07-06,11.56,11.6,11.56,11.6,1500.0
2015-07-07,11.865,11.92,11.865,11.92,6137.0
2015-07-08,11.675,11.68,11.675,11.68,2546.0
2015-07-09,11.58,11.625,11.49,11.625,5536.0
2015-07-10,11.675,11.675,11.65,11.65,4688.0
2015-07-13,11.735,11.735,11.635,11.635,482.0
2015-07-14,11.775,11.79,11.735,11.785,5438.0
2015-07-15,11.87,11.89,11.865,11.87,564.0
2015-07-16,11.99,12.035,11.97,12.015,2836.0
2015-07-17,11.99,11.99,11.99,11.99,425.0
2015-07-20,11.99,11.99,11.99,11.99,0.0
2015-07-21,12.09,12.135,12.09,12.135,8648.0
2015-07-22,11.99,12.015,11.975,11.985,17423.0
2015-07-23,11.985,11.985,11.985,11.985,0.0
2015-07-24,11.82,11.86,11.82,11.86,1128.0
2015-07-27,11.8,11.8,11.8,11.8,1000.0
2015-07-28,11.8,11.8,11.8,11.8,0.0
2015-07-29,12.0,12.0,11.97,11.97,6931.0
2015-07-30,11.98,12.03,11.98,12.03,13487.0
2015-07-31,12.065,12.075,12.05,12.05,3423.0
2015-08-03,12.07,12.07,12.035,12.035,389.0
2015-08-04,12.155,12.155,12.12,12.12,2541.0
2015-08-05,11.995,11.995,11.98,11.99,7913.0
2015-08-06,11.855,11.855,11.705,11.705,2018.0
2015-08-07,11.53,11.535,11.46,11.47,10198.0
2015-08-10,11.4,11.51,11.4,11.495,6651.0
2015-08-11,11.515,11.515,11.38,11.385,5568.0
2015-08-12,11.365,11.365,11.2,11.265,4409.0
2015-08-13,11.135,11.34,11.135,11.32,6376.0
2015-08-14,11.255,11.255,11.17,11.18,14757.0
2015-08-17,11.25,11.285,11.25,11.285,844.0
2015-08-18,11.305,11.305,11.12,11.12,1919.0
2015-08-19,11.295,11.295,11.295,11.295,493.0
2015-08-20,11.19,11.19,11.09,11.09,2250.0
2015-08-21,11.02,11.02,10.785,10.785,9767.0
2015-08-24,10.615,10.695,10.4,10.4,9160.0
2015-08-25,10.485,10.77,10.485,10.685,6900.0
2015-08-26,10.54,10.87,10.54,10.865,5814.0
2015-08-27,11.095,11.095,10.99,10.995,15958.0
2015-08-28,11.015,11.02,10.92,10.925,95178.0
2015-08-31,10.925,10.925,10.685,10.79,4003.0
2015-09-01,10.785,10.785,10.65,10.65,2026.0
2015-09-02,10.43,10.5,10.39,10.5,6417.0
2015-09-03,10.615,10.615,10.49,10.49,7150.0
2015-09-04,10.335,10.375,10.295,10.375,13541.0
2015-09-07,10.255,10.315,10.255,10.315,5727.0
2015-09-08,10.49,10.54,10.48,10.54,3953.0
2015-09-09,10.805,10.935,10.805,10.935,6350.0
2015-09-10,10.7,10.725,10.675,10.675,4257.0
2015-09-11,10.675,10.675,10.595,10.595,1595.0
2015-09-14,10.795,10.795,10.665,10.73,10226.0
2015-09-15,10.795,10.795,10.525,10.525,3660.0
2015-09-16,10.67,10.69,10.67,10.69,4010.0
2015-09-17,10.855,10.855,10.855,10.855,1500.0
2015-09-18,10.82,10.945,10.82,10.905,45958.0
2015-09-21,10.595,10.61,10.56,10.585,7250.0
2015-09-22,10.67,10.67,10.615,10.655,6841.0
2015-09-23,10.515,10.515,10.395,10.395,3485.0
2015-09-24,10.475,10.51,10.475,10.51,634.0
2015-09-25,10.535,10.545,10.46,10.5,2675.0
2015-09-28,10.5,10.575,10.5,10.56,8940.0
2015-09-29,10.345,10.355,10.21,10.21,42499.0
2015-09-30,10.34,10.405,10.34,10.405,9578.0
2015-10-01,10.515,10.63,10.475,10.63,5678.0
2015-10-02,10.565,10.565,10.51,10.51,459.0
2015-10-05,10.62,10.62,10.62,10.62,372.0
2015-10-06,10.745,10.745,10.735,10.735,2496.0
2015-10-07,10.73,10.73,10.62,10.675,503.0
2015-10-08,10.795,10.8,10.76,10.76,7767.0
2015-10-09,10.905,10.905,10.84,10.9,10288.0
2015-10-12,10.855,10.855,10.825,10.825,1354.0
2015-10-13,10.765,10.765,10.765,10.765,1000.0
2015-10-14,10.795,10.825,10.665,10.82,29793.0
2015-10-15,10.82,10.88,10.82,10.88,2204.0
2015-10-16,10.97,11.065,10.97,11.02,7254.0
2015-10-19,11.09,11.09,10.97,11.06,9654.0
2015-10-20,11.02,11.035,10.975,10.975,10217.0
2015-10-21,10.925,10.925,10.865,10.865,2200.0
2015-10-22,11.01,11.025,11.01,11.025,3927.0
2015-10-23,11.235,11.235,11.19,11.205,3720.0
2015-10-26,11.225,11.255,11.225,11.225,6858.0
2015-10-27,11.24,11.3,11.24,11.265,30299.0
2015-10-28,11.24,11.24,11.135,11.175,35512.0
2015-10-29,11.16,11.16,11.05,11.06,4221.0
2015-10-30,10.98,10.98,10.905,10.965,4869.0
2015-11-02,10.77,10.77,10.76,10.76,1250.0
2015-11-03,10.85,10.855,10.84,10.855,5896.0
2015-11-04,10.98,10.98,10.98,10.98,1000.0
2015-11-05,10.76,10.79,10.74,10.785,62111.0
2015-11-06,10.875,10.915,10.81,10.88,298900.0
2015-11-09,10.82,10.82,10.725,10.76,4165.0
2015-11-10,10.755,10.755,10.615,10.69,8638.0
2015-11-11,10.81,10.87,10.81,10.825,33465.0
2015-11-12,10.82,11.015,10.815,10.905,276850.0
2015-11-13,10.78,10.85,10.74,10.84,32151.0
2015-11-16,10.65,10.715,10.65,10.715,2094.0
2015-11-17,10.765,10.85,10.765,10.85,7069.0
2015-11-18,10.895,11.025,10.895,11.01,6152.0
2015-11-19,11.075,11.245,11.075,11.245,12900.0
2015-11-20,11.27,11.33,11.27,11.325,2978.0
2015-11-23,11.32,11.405,11.32,11.375,4182.0
2015-11-24,11.3,11.3,11.3,11.3,3500.0
2015-11-25,11.2,11.2,11.2,11.2,120.0
2015-11-26,11.365,11.365,11.29,11.29,7585.0
2015-11-27,11.27,11.27,11.27,11.27,2786.0
2015-11-30,11.27,11.27,11.21,11.24,4471.0
2015-12-01,11.44,11.45,11.4,11.41,31992.0
2015-12-02,11.475,11.505,11.475,11.505,10574.0
2015-12-03,11.44,11.44,11.425,11.425,5577.0
2015-12-04,11.305,11.305,11.21,11.24,9483.0
2015-12-07,11.45,11.45,11.32,11.33,5792.0
2015-12-08,11.285,11.285,11.205,11.255,11414.0
2015-12-09,11.205,11.205,11.14,11.15,56833.0
2015-12-10,10.965,10.965,10.85,10.96,29241.0
2015-12-11,10.965,11.01,10.955,10.98,12262.0
2015-12-14,10.8,10.8,10.705,10.705,10020.0
2015-12-15,10.76,10.77,10.65,10.67,15806.0
2015-12-16,10.795,10.875,10.795,10.875,9654.0
2015-12-17,11.085,11.1,11.07,11.095,20038.0
2015-12-18,11.06,11.085,11.05,11.075,9479.0
2015-12-21,11.025,11.1,11.025,11.1,6817.0
2015-12-22,11.16,11.16,11.085,11.085,7691.0
2015-12-23,11.19,11.23,11.185,11.185,8037.0
2015-12-24,11.29,11.31,11.29,11.305,3657.0
2015-12-29,11.415,11.59,11.415,11.56,201816.0
2015-12-30,11.745,11.775,11.73,11.77,49471.0
2015-12-31,11.765,11.785,11.75,11.785,8496.0
2016-01-04,11.77,11.77,11.59,11.59,3047.0
2016-01-05,11.42,11.485,11.42,11.42,52940.0
2016-01-06,11.38,11.38,11.255,11.26,4606.0
2016-01-07,11.135,11.135,10.96,11.015,27330.0
2016-01-08,10.85,10.965,10.765,10.86,131517.0
2016-01-11,10.82,10.82,10.64,10.705,26943.0
2016-01-12,10.895,10.9,10.74,10.74,1230.0
2016-01-13,10.785,10.965,10.785,10.965,4030.0
2016-01-14,10.805,10.805,10.68,10.735,77864.0
2016-01-15,10.925,10.925,10.795,10.795,1824.0
2016-01-18,10.565,10.58,10.505,10.555,9185.0
2016-01-19,10.575,10.66,10.575,10.66,4459.0
2016-01-20,10.695,10.7,10.415,10.415,4309.0
2016-01-21,10.535,10.535,10.395,10.395,2618.0
2016-01-22,10.395,10.425,10.395,10.425,531.0
2016-01-25,10.64,10.66,10.625,10.66,1838.0
2016-01-27,10.655,10.655,10.56,10.56,1037.0
2016-01-28,10.505,10.615,10.45,10.615,4281.0
2016-01-29,10.585,10.655,10.585,10.595,1547.0
2016-02-01,10.76,10.76,10.76,10.76,25000.0
2016-02-02,10.73,10.73,10.615,10.615,2046.0
2016-02-03,10.48,10.48,10.365,10.365,17404.0
2016-02-04,10.46,10.555,10.365,10.555,4234.0
2016-02-05,10.445,10.445,10.435,10.435,2469.0
2016-02-08,10.375,10.395,10.355,10.395,1952.0
2016-02-09,10.345,10.345,9.995,9.995,16581.0
2016-02-10,10.13,10.13,9.695,9.855,6010.0
2016-02-11,9.965,9.965,9.965,9.965,1000.0
2016-02-12,9.86,9.925,9.79,9.79,40561.0
2016-02-15,9.895,9.9,9.855,9.9,36922.0
2016-02-16,9.92,9.995,9.92,9.995,9385.0
2016-02-17,10.14,10.14,10.09,10.09,4670.0
2016-02-18,10.275,10.365,10.255,10.365,5632.0
2016-02-19,10.28,10.28,10.255,10.255,1665.0
2016-02-22,10.265,10.38,10.265,10.38,17125.0
2016-02-23,10.465,10.485,10.34,10.34,15968.0
2016-02-24,10.16,10.16,9.995,9.995,2748.0
2016-02-25,9.935,10.04,9.9,10.035,8759.0
2016-02-26,9.955,10.015,9.955,9.98,4116.0
2016-02-29,10.025,10.085,10.025,10.05,27749.0
2016-03-01,10.055,10.1,10.05,10.1,3813.0
2016-03-02,10.395,10.555,10.395,10.555,3542.0
2016-03-03,10.57,10.7,10.57,10.69,1343.0
2016-03-04,10.795,10.825,10.795,10.795,2565.0
2016-03-07,10.87,10.99,10.87,10.99,5607.0
2016-03-08,10.965,10.965,10.795,10.795,8176.0
2016-03-09,10.78,10.965,10.78,10.965,1277.0
2016-03-10,11.015,11.015,10.975,10.975,1799.0
2016-03-11,10.91,10.935,10.89,10.89,5431.0
2016-03-14,11.145,11.205,11.125,11.125,10215.0
2016-03-15,11.005,11.005,10.91,10.945,61278.0
2016-03-16,10.96,10.96,10.94,10.96,38482.0
2016-03-17,11.15,11.15,11.15,11.15,456.0
2016-03-18,11.135,11.135,11.135,11.135,260.0
2016-03-21,11.07,11.07,11.07,11.07,2502.0
2016-03-22,11.055,11.055,11.03,11.045,5017.0
2016-03-23,10.965,10.97,10.965,10.97,1208.0
2016-03-24,10.735,10.735,10.645,10.645,2756.0
2016-03-29,10.475,10.475,10.415,10.415,1334.0
2016-03-30,10.46,10.46,10.38,10.415,2260.0
2016-03-31,10.415,10.415,10.415,10.415,0.0
2016-04-01,10.395,10.395,10.365,10.365,910.0
2016-04-04,10.4,10.4,10.4,10.4,760.0
2016-04-05,10.205,10.205,10.205,10.205,600.0
2016-04-06,10.205,10.235,10.16,10.18,58595.0
2016-04-07,10.195,10.195,10.195,10.195,1024.0
2016-04-08,10.155,10.155,10.08,10.105,11512.0
2016-04-11,10.095,10.095,10.095,10.095,821.0
2016-04-12,10.205,10.205,10.205,10.205,490.0
2016-04-13,10.28,10.445,10.28,10.445,31722.0
2016-04-14,10.645,10.665,10.645,10.665,892.0
2016-04-15,10.735,10.735,10.585,10.665,7937.0
2016-04-18,10.645,10.715,10.62,10.625,24636.0
2016-04-19,10.625,10.625,10.625,10.625,0.0
2016-04-20,10.73,10.73,10.73,10.73,621.0
2016-04-21,10.84,10.88,10.84,10.88,2860.0
2016-04-22,10.89,10.89,10.89,10.89,2758.0
2016-04-26,10.92,10.92,10.86,10.9,1269.0
2016-04-27,10.935,10.985,10.935,10.98,2124.0
2016-04-28,10.69,10.725,10.69,10.705,2925.0
2016-04-29,10.735,10.775,10.735,10.775,7440.0
2016-05-02,10.615,10.615,10.49,10.505,1397.0
2016-05-03,10.735,10.85,10.725,10.85,3226.0
2016-05-04,10.85,10.85,10.82,10.82,3475.0
2016-05-05,10.87,10.895,10.87,10.895,2640.0
2016-05-06,10.865,10.865,10.865,10.865,492.0
2016-05-09,10.965,10.985,10.965,10.985,1600.0
2016-05-10,11.03,11.18,11.03,11.165,3363.0
2016-05-11,11.28,11.28,11.17,11.17,9702.0
2016-05-12,11.11,11.12,11.11,11.12,2222.0
2016-05-13,11.125,11.125,11.04,11.04,1566.0
2016-05-16,11.105,11.15,11.105,11.15,1344.0
2016-05-17,11.2,11.2,11.19,11.19,3448.0
2016-05-18,11.19,11.205,11.11,11.135,86381.0
2016-05-19,11.18,11.18,11.18,11.18,301.0
2016-05-20,11.105,11.165,11.105,11.165,1211.0
2016-05-23,11.09,11.18,11.09,11.16,4168.0
2016-05-24,11.13,11.14,11.1,11.1,3484.0
2016-05-25,11.3,11.325,11.3,11.3,3374.0
2016-05-26,11.29,11.29,11.29,11.29,1030.0
2016-05-27,11.39,11.415,11.37,11.415,2851.0
2016-05-30,11.38,11.38,11.36,11.36,1371.0
2016-05-31,11.29,11.335,11.29,11.335,1712.0
2016-06-01,11.135,11.18,11.135,11.18,1470.0
2016-06-02,11.11,11.11,11.005,11.005,3246.0
2016-06-03,11.06,11.095,11.04,11.095,11945.0
2016-06-06,11.1,11.1,11.1,11.1,160.0
2016-06-07,11.125,11.175,11.125,11.17,513.0
2016-06-08,11.17,11.17,11.17,11.17,0.0
2016-06-09,11.015,11.015,11.015,11.015,69.0
2016-06-10,10.92,10.96,10.92,10.96,5099.0
2016-06-14,10.845,10.845,10.655,10.715,72035.0
2016-06-15,10.64,10.64,10.605,10.605,3299.0
2016-06-16,10.575,10.575,10.45,10.45,9600.0
2016-06-17,10.53,10.565,10.5,10.545,6716.0
2016-06-20,10.575,10.735,10.575,10.735,900.0
2016-06-21,10.905,10.905,10.905,10.905,114.0
2016-06-22,10.925,10.96,10.91,10.95,1970.0
2016-06-23,10.895,10.91,10.895,10.91,4039.0
2016-06-24,10.89,10.89,10.345,10.46,13043.0
2016-06-27,10.28,10.375,10.28,10.37,175894.0
2016-06-28,10.24,10.395,10.16,10.375,20359.0
2016-06-29,10.41,10.51,10.41,10.465,10164.0
2016-06-30,10.54,10.675,10.54,10.675,8728.0
2016-07-01,10.675,10.675,10.675,10.675,0.0
2016-07-04,10.545,10.555,10.545,10.555,305.0
2016-07-05,10.565,10.565,10.425,10.425,3546.0
2016-07-06,10.24,10.29,10.24,10.29,3204.0
2016-07-07,10.36,10.41,10.36,10.41,701.0
2016-07-08,10.375,10.385,10.37,10.375,3342.0
2016-07-11,10.58,10.625,10.58,10.625,10266.0
2016-07-12,10.72,10.765,10.72,10.765,2486.0
2016-07-13,10.8,10.8,10.795,10.8,11484.0
2016-07-14,10.89,10.89,10.87,10.88,25556.0
2016-07-15,10.995,11.015,10.985,10.985,5420.0
2016-07-18,11.025,11.035,11.0,11.035,2671.0
2016-07-19,11.02,11.02,10.945,10.97,4555.0
2016-07-20,11.1,11.1,11.1,11.1,311.0
2016-07-21,11.17,11.17,11.17,11.17,172.0
2016-07-22,11.155,11.155,11.115,11.115,178.0
2016-07-25,11.225,11.225,11.225,11.225,1000.0
2016-07-26,11.205,11.27,11.195,11.27,3732.0
2016-07-27,11.27,11.27,11.26,11.265,4482.0
2016-07-28,11.3,11.305,11.285,11.295,9258.0
2016-07-29,11.305,11.305,11.275,11.275,10461.0
2016-08-01,11.275,11.385,11.275,11.35,1051.0
2016-08-02,11.355,11.355,11.33,11.355,21096.0
2016-08-03,11.095,11.095,11.065,11.07,1454.0
2016-08-04,11.1,11.105,11.1,11.105,1063.0
2016-08-05,11.14,11.14,11.14,11.14,288.0
2016-08-08,11.275,11.295,11.275,11.295,5600.0
2016-08-09,11.335,11.435,11.335,11.435,4345.0
2016-08-10,11.415,11.415,11.415,11.415,64.0
2016-08-11,11.405,11.405,11.24,11.24,18033.0
2016-08-12,11.235,11.24,11.235,11.24,1014.0
2016-08-15,11.24,11.24,11.24,11.24,0.0
2016-08-16,11.355,11.355,11.29,11.29,1479.0
2016-08-17,11.26,11.265,11.26,11.265,4486.0
2016-08-18,11.24,11.26,11.23,11.23,8812.0
2016-08-19,11.165,11.165,11.165,11.165,100.0
2016-08-22,11.235,11.26,11.195,11.195,10688.0
2016-08-23,11.32,11.35,11.32,11.35,15091.0
2016-08-24,11.425,11.425,11.4,11.4,2967.0
2016-08-25,11.34,11.34,11.34,11.34,1719.0
2016-08-26,11.265,11.265,11.265,11.265,3000.0
2016-08-29,11.14,11.15,11.14,11.15,2000.0
2016-08-30,11.22,11.22,11.22,11.22,1340.0
2016-08-31,11.195,11.195,11.115,11.16,11528.0
2016-09-01,11.105,11.155,11.105,11.155,784.0
2016-09-02,11.105,11.105,11.035,11.06,5824.0
2016-09-05,11.19,11.225,11.185,11.225,6466.0
2016-09-06,11.225,11.255,11.09,11.255,80014.0
2016-09-07,11.285,11.285,11.255,11.275,3850.0
2016-09-08,11.19,11.225,11.19,11.22,51718.0
2016-09-09,11.105,11.105,11.08,11.08,2305.0
2016-09-12,10.99,10.99,10.855,10.87,6555.0
2016-09-13,10.945,10.95,10.825,10.825,25990.0
2016-09-14,10.835,10.88,10.835,10.88,26139.0
2016-09-15,10.95,10.97,10.95,10.97,284.0
2016-09-16,10.97,10.97,10.97,10.97,0.0
2016-09-19,11.05,11.05,11.05,11.05,805.0
2016-09-20,11.065,11.115,11.05,11.115,28406.0
2016-09-21,11.16,11.225,11.16,11.225,3078.0
2016-09-22,11.29,11.29,11.225,11.225,115.0
2016-09-23,11.355,11.355,11.335,11.335,856.0
2016-09-26,11.335,11.36,11.335,11.36,4670.0
2016-09-27,11.185,11.24,11.185,11.24,1002.0
2016-09-28,11.235,11.24,11.225,11.24,1684.0
2016-09-29,11.24,11.24,11.24,11.24,0.0
2016-09-30,11.23,11.24,11.23,11.24,500.0
2016-10-03,11.29,11.355,11.29,11.335,6977.0
2016-10-04,11.305,11.35,11.305,11.315,25632.0
2016-10-05,11.35,11.35,11.35,11.35,764.0
2016-10-06,11.435,11.47,11.435,11.45,6699.0
2016-10-07,11.46,11.475,11.46,11.46,21872.0
2016-10-10,11.46,11.46,11.46,11.46,0.0
2016-10-11,11.55,11.59,11.52,11.52,8150.0
2016-10-12,11.465,11.525,11.465,11.525,28932.0
2016-10-13,11.46,11.46,11.39,11.39,10220.0
2016-10-14,11.395,11.4,11.385,11.385,8620.0
2016-10-17,11.385,11.45,11.385,11.45,20007.0
2016-10-18,11.36,11.405,11.36,11.405,20040.0
2016-10-19,11.42,11.43,11.42,11.42,9169.0
2016-10-20,11.425,11.435,11.42,11.42,1595.0
2016-10-21,11.455,11.46,11.42,11.46,6057.0
2016-10-24,11.46,11.46,11.46,11.46,0.0
2016-10-25,11.54,11.54,11.525,11.53,5881.0
2016-10-26,11.46,11.46,11.37,11.4,2133.0
2016-10-27,11.43,11.435,11.32,11.32,5036.0
2016-10-28,11.22,11.25,11.22,11.25,7736.0
2016-10-31,11.205,11.315,11.205,11.25,2446.0
2016-11-01,11.23,11.23,11.17,11.18,30269.0
2016-11-02,11.155,11.155,11.045,11.045,743.0
2016-11-03,11.045,11.045,11.045,11.045,0.0
2016-11-04,10.995,10.995,10.92,10.92,4454.0
2016-11-07,11.13,11.13,10.92,10.92,1610.0
2016-11-08,11.24,11.24,11.08,11.08,2990.0
2016-11-09,11.165,11.165,10.82,10.82,2900.0
2016-11-10,10.82,10.82,10.82,10.82,0.0
2016-11-11,11.585,11.585,11.575,11.575,1648.0
2016-11-14,11.625,11.63,11.625,11.63,7858.0
2016-11-15,11.625,11.685,11.62,11.685,2117.0
2016-11-16,11.74,11.74,11.73,11.74,1087.0
2016-11-17,11.665,11.665,11.665,11.665,600.0
2016-11-18,11.74,11.76,11.74,11.745,11300.0
2016-11-21,11.805,11.805,11.805,11.805,2434.0
2016-11-22,11.83,11.855,11.83,11.855,3673.0
2016-11-23,11.89,11.96,11.89,11.96,2755.0
2016-11-24,12.03,12.03,11.96,11.975,3618.0
2016-11-25,11.935,11.98,11.935,11.975,39024.0
2016-11-28,11.905,11.905,11.875,11.875,3096.0
2016-11-29,11.84,11.975,11.84,11.925,27332.0
2016-11-30,11.93,11.935,11.93,11.935,2071.0
2016-12-01,11.99,12.09,11.99,12.09,2370.0
2016-12-02,12.08,12.08,12.075,12.075,5163.0
2016-12-05,11.84,11.84,11.82,11.82,3155.0
2016-12-06,11.99,11.99,11.935,11.945,4025.0
2016-12-07,12.0,12.05,12.0,12.05,6266.0
2016-12-08,12.235,12.27,12.235,12.26,4838.0
2016-12-09,12.315,12.38,12.31,12.38,20533.0
2016-12-12,12.38,12.415,12.345,12.375,7544.0
2016-12-13,12.33,12.34,12.305,12.33,1773.0
2016-12-14,12.41,12.435,12.385,12.385,7189.0
2016-12-15,12.45,12.45,12.37,12.38,1852.0
2016-12-16,12.405,12.41,12.345,12.345,2053.0
2016-12-19,12.415,12.48,12.415,12.415,553.0
2016-12-20,12.565,12.565,12.54,12.54,663.0
2016-12-21,12.615,12.615,12.6,12.615,5124.0
2016-12-22,12.62,12.62,12.615,12.615,1000.0
2016-12-23,12.69,12.69,12.605,12.615,9315.0
2016-12-28,12.725,12.725,12.615,12.615,2340.0
2016-12-29,12.855,12.915,12.855,12.915,1878.0
2016-12-30,12.865,12.865,12.81,12.815,12914.0
2017-01-03,12.925,12.965,12.925,12.935,4067.0
2017-01-04,13.04,13.04,13.03,13.03,11127.0
2017-01-05,13.085,13.085,13.07,13.075,1610.0
2017-01-06,13.04,13.085,13.04,13.07,2218.0
2017-01-09,13.1,13.26,13.1,13.155,809.0
2017-01-10,13.13,13.13,13.12,13.12,1873.0
2017-01-11,13.12,13.12,13.065,13.065,4019.0
2017-01-12,13.125,13.175,13.08,13.08,1818.0
2017-01-13,12.945,12.945,12.915,12.92,2947.0
2017-01-16,12.975,12.995,12.975,12.98,1748.0
2017-01-17,12.9,12.9,12.89,12.89,2500.0
2017-01-18,12.705,12.89,12.69,12.89,6516.0
2017-01-19,12.73,12.73,12.66,12.66,543.0
2017-01-20,12.61,12.61,12.525,12.575,10347.0
2017-01-23,12.65,12.65,12.49,12.49,7103.0
2017-01-24,12.455,12.535,12.455,12.505,198640.0
2017-01-25,12.605,12.605,12.56,12.6,32423.0
2017-01-27,12.73,12.73,12.6,12.6,7000.0
2017-01-30,12.69,12.69,12.575,12.575,11235.0
2017-01-31,12.52,12.575,12.52,12.575,500.0
2017-02-01,12.57,12.6,12.57,12.575,3085.0
2017-02-02,12.575,12.575,12.575,12.575,0.0
2017-02-03,12.585,12.585,12.52,12.535,12215.0
2017-02-06,12.665,12.665,12.635,12.635,700.0
2017-02-07,12.525,12.525,12.43,12.455,6568.0
2017-02-08,12.555,12.625,12.555,12.605,21100.0
2017-02-09,12.595,12.665,12.58,12.665,1532.0
2017-02-10,12.735,12.77,12.735,12.77,4465.0
2017-02-13,12.785,12.785,12.77,12.77,612.0
2017-02-14,12.865,12.865,12.77,12.77,6418.0
2017-02-15,12.975,12.975,12.77,12.77,50.0
2017-02-16,13.03,13.05,13.0,13.045,4325.0
2017-02-17,13.065,13.065,13.065,13.065,2000.0
2017-02-20,13.105,13.125,13.105,13.125,1165.0
2017-02-21,13.085,13.12,13.085,13.11,2217.0
2017-02-22,13.215,13.215,13.125,13.125,9360.0
2017-02-23,13.11,13.125,13.11,13.125,3387.0
2017-02-24,13.12,13.12,13.07,13.12,2715.0
2017-02-27,13.1,13.1,13.07,13.07,3853.0
2017-02-28,13.08,13.185,13.075,13.095,69464.0
2017-03-01,12.975,13.065,12.96,13.065,6870.0
2017-03-02,13.255,13.29,13.24,13.275,9959.0
2017-03-03,13.19,13.19,13.135,13.155,4193.0
2017-03-06,13.155,13.155,13.155,13.155,0.0
2017-03-07,13.275,13.29,13.26,13.275,6376.0
2017-03-08,13.255,13.28,13.24,13.28,565.0
2017-03-09,13.285,13.345,13.285,13.345,41414.0
2017-03-10,13.435,13.44,13.435,13.44,12430.0
2017-03-13,13.435,13.435,13.425,13.435,1059.0
2017-03-14,13.395,13.395,13.38,13.38,713.0
2017-03-15,13.36,13.46,13.36,13.46,6237.0
2017-03-16,13.38,13.38,13.25,13.25,3300.0
2017-03-17,13.355,13.41,13.355,13.355,22076.0
2017-03-20,13.285,13.355,13.285,13.355,1175.0
2017-03-21,13.265,13.355,13.24,13.355,730.0
2017-03-22,13.15,13.15,12.995,12.995,34630.0
2017-03-23,12.975,12.975,12.975,12.975,1073.0
2017-03-24,13.17,13.215,13.17,13.215,8228.0
2017-03-27,13.075,13.205,13.075,13.075,2470.0
2017-03-28,13.275,13.435,13.265,13.435,7344.0
2017-03-29,13.47,13.59,13.47,13.555,15963.0
2017-03-30,13.595,13.625,13.595,13.625,1293.0
2017-03-31,13.66,13.66,13.605,13.605,19226.0
2017-04-03,13.565,13.565,13.545,13.565,546.0
2017-04-04,13.51,13.545,13.51,13.52,5754.0
2017-04-05,13.59,13.59,13.395,13.425,8989.0
2017-04-06,13.36,13.425,13.32,13.425,2185.0
2017-04-07,13.285,13.285,13.285,13.285,922.0
2017-04-10,13.39,13.45,13.39,13.45,7776.0
2017-04-11,13.465,13.565,13.465,13.565,1587.0
2017-04-12,13.595,13.595,13.57,13.57,5460.0
2017-04-13,13.52,13.52,13.52,13.52,1137.0
2017-04-18,13.385,13.42,13.385,13.42,3036.0
2017-04-19,13.335,13.345,13.265,13.305,27805.0
2017-04-20,13.335,13.37,13.335,13.37,3551.0
2017-04-21,13.445,13.49,13.445,13.49,68652.0
2017-04-24,13.53,13.54,13.53,13.54,1061.0
2017-04-26,13.63,13.725,13.63,13.72,15042.0
2017-04-27,13.755,13.785,13.755,13.785,45552.0
2017-04-28,13.765,13.765,13.75,13.765,5346.0
2017-05-01,13.8,13.835,13.8,13.81,1634.0
2017-05-02,13.78,13.78,13.7,13.75,1232.0
2017-05-03,13.53,13.53,13.53,13.53,550.0
2017-05-04,13.605,13.605,13.4,13.425,30463.0
2017-05-05,13.42,13.42,13.385,13.4,9161.0
2017-05-08,13.495,13.545,13.445,13.485,11117.0
2017-05-09,13.41,13.41,13.185,13.185,4075.0
2017-05-10,13.02,13.24,12.965,13.23,13901.0
2017-05-11,13.28,13.33,13.225,13.225,3347.0
2017-05-12,13.225,13.225,13.1,13.225,3499.0
2017-05-15,13.185,13.185,13.175,13.175,7102.0
2017-05-16,13.36,13.36,13.24,13.25,9434.0
2017-05-17,13.05,13.07,13.02,13.02,2725.0
2017-05-18,12.855,12.92,12.81,12.92,56122.0
2017-05-19,12.815,12.845,12.815,12.835,679.0
2017-05-22,12.94,12.95,12.91,12.91,7582.0
2017-05-23,12.87,12.87,12.87,12.87,2042.0
2017-05-24,12.885,12.885,12.82,12.835,7750.0
2017-05-25,12.73,12.83,12.73,12.83,5389.0
2017-05-26,12.83,12.845,12.76,12.765,6111.0
2017-05-29,12.7,12.7,12.61,12.61,4861.0
2017-05-30,12.555,12.625,12.555,12.605,6104.0
2017-05-31,12.665,12.845,12.665,12.82,1350.0
2017-06-01,12.755,12.755,12.7,12.71,5372.0
2017-06-02,12.845,12.865,12.845,12.86,25207.0
2017-06-05,12.625,12.71,12.61,12.71,4072.0
2017-06-06,12.605,12.605,12.49,12.495,8126.0
2017-06-07,12.555,12.555,12.555,12.555,334.0
2017-06-08,12.49,12.6,12.49,12.57,6082.0
2017-06-09,12.6,12.6,12.6,12.6,3443.0
2017-06-13,12.68,12.835,12.68,12.835,6709.0
2017-06-14,12.97,13.04,12.97,13.005,5648.0
2017-06-15,12.92,12.92,12.83,12.83,3391.0
2017-06-16,12.89,12.89,12.875,12.875,5388.0
2017-06-19,13.015,13.015,12.875,12.875,101.0
2017-06-20,12.875,12.875,12.875,12.875,0.0
2017-06-21,12.845,12.845,12.62,12.625,13451.0
2017-06-22,12.725,12.82,12.725,12.82,13443.0
2017-06-23,12.74,12.74,12.71,12.715,4289.0
2017-06-26,12.79,12.805,12.715,12.715,977.0
2017-06-27,12.745,12.785,12.745,12.785,757.0
2017-06-28,12.755,12.915,12.755,12.915,49594.0
2017-06-29,13.1,13.155,13.09,13.105,16298.0
2017-06-30,13.035,13.035,12.99,13.01,4759.0
2017-07-03,12.99,13.02,12.94,12.94,5982.0
2017-07-04,13.055,13.24,13.055,13.215,11601.0
2017-07-05,13.2,13.21,13.14,13.2,4290.0
2017-07-06,13.08,13.115,13.08,13.115,1200.0
2017-07-07,12.99,12.99,12.99,12.99,4000.0
2017-07-10,13.02,13.045,13.015,13.04,6744.0
2017-07-11,13.02,13.07,13.02,13.07,1973.0
2017-07-12,12.93,12.93,12.91,12.93,4639.0
2017-07-13,13.06,13.065,13.015,13.06,7507.0
2017-07-14,13.185,13.185,13.13,13.13,47241.0
2017-07-17,13.07,13.11,13.07,13.085,8286.0
2017-07-18,13.07,13.07,12.885,12.89,8430.0
2017-07-19,13.125,13.135,13.105,13.105,8000.0
2017-07-20,13.38,13.38,13.36,13.375,1727.0
2017-07-21,13.185,13.28,13.185,13.26,4586.0
2017-07-24,13.085,13.15,13.085,13.15,3930.0
2017-07-25,13.25,13.25,13.25,13.25,135.0
2017-07-26,13.375,13.375,13.335,13.335,6923.0
2017-07-27,13.325,13.37,13.325,13.325,2533.0
2017-07-28,13.205,13.205,13.1,13.105,206958.0
2017-07-31,13.155,13.155,13.15,13.15,10000.0
2017-08-01,13.15,13.15,13.15,13.15,247.0
2017-08-02,13.215,13.215,13.16,13.16,23588.0
2017-08-03,13.14,13.14,13.14,13.14,7000.0
2017-08-04,13.07,13.07,13.06,13.07,2500.0
2017-08-07,13.06,13.06,13.06,13.06,2000.0
2017-08-08,13.175,13.175,13.015,13.035,6108.0
2017-08-09,13.065,13.175,13.065,13.175,16044.0
2017-08-10,13.14,13.14,13.105,13.105,3025.0
2017-08-11,12.935,12.94,12.935,12.94,2051.0
2017-08-14,13.065,13.085,12.98,13.085,6717.0
2017-08-15,13.175,13.19,13.175,13.175,2957.0
2017-08-16,13.265,13.265,13.185,13.205,7139.0
2017-08-17,13.35,13.35,13.255,13.255,14384.0
2017-08-18,13.085,13.135,13.085,13.11,11289.0
2017-08-21,13.065,13.065,13.035,13.035,865.0
2017-08-22,13.085,13.115,13.085,13.11,1884.0
2017-08-23,13.205,13.205,13.045,13.045,5378.0
2017-08-24,13.045,13.045,13.045,13.045,0.0
2017-08-25,13.045,13.045,13.045,13.045,0.0
2017-08-28,12.96,12.96,12.89,12.915,5568.0
2017-08-29,12.84,12.84,12.735,12.75,41434.0
2017-08-30,12.765,12.785,12.725,12.75,4195.0
2017-08-31,12.87,12.87,12.75,12.75,96.0
2017-09-01,12.89,12.89,12.83,12.89,4843.0
2017-09-04,12.81,12.81,12.745,12.775,16111.0
2017-09-05,12.72,12.775,12.715,12.765,9739.0
2017-09-06,12.645,12.665,12.645,12.645,4096.0
2017-09-07,12.71,12.71,12.675,12.675,10722.0
2017-09-08,12.55,12.565,12.55,12.565,1912.0
2017-09-11,12.67,12.775,12.67,12.67,560.0
2017-09-12,12.905,12.96,12.905,12.945,4507.0
2017-09-13,13.035,13.035,12.97,12.97,2952.0
2017-09-14,13.03,13.03,12.99,13.01,9150.0
2017-09-15,12.935,12.99,12.935,12.94,3738.0
2017-09-18,12.995,13.045,12.995,13.03,8736.0
2017-09-19,13.045,13.045,13.04,13.045,664.0
2017-09-20,12.96,12.995,12.96,12.985,41883.0
2017-09-21,12.94,12.94,12.94,12.94,126.0
2017-09-22,13.02,13.035,12.995,13.035,3019.0
2017-09-25,13.06,13.105,13.015,13.015,7685.0
2017-09-26,13.015,13.015,13.005,13.005,1351.0
2017-09-27,12.905,13.005,12.905,13.005,849.0
2017-09-28,13.015,13.015,12.995,12.995,20071.0
2017-09-29,12.96,13.03,12.96,12.99,6296.0
2017-10-02,13.155,13.155,12.99,12.99,2897.0
2017-10-03,13.09,13.11,13.055,13.09,1122.0
2017-10-04,12.96,12.99,12.94,12.945,10536.0
2017-10-05,12.92,12.935,12.92,12.92,13551.0
2017-10-06,13.06,13.06,13.02,13.055,8297.0
2017-10-09,13.155,13.155,13.155,13.155,730.0
2017-10-10,13.13,13.185,13.125,13.13,16718.0
2017-10-11,13.19,13.205,13.19,13.2,181409.0
2017-10-12,13.24,13.24,13.24,13.24,53.0
2017-10-13,13.26,13.305,13.25,13.305,1737.0
2017-10-16,13.31,13.35,13.31,13.34,15401.0
2017-10-17,13.375,13.475,13.375,13.445,6783.0
2017-10-18,13.475,13.485,13.475,13.475,5339.0
2017-10-19,13.52,13.56,13.505,13.505,4095.0
2017-10-20,13.55,13.57,13.55,13.57,3354.0
2017-10-23,13.585,13.6,13.53,13.53,14573.0
2017-10-24,13.52,13.52,13.495,13.495,4099.0
2017-10-25,13.525,13.575,13.51,13.51,892.0
2017-10-26,13.455,13.475,13.455,13.475,1430.0
2017-10-27,13.575,13.575,13.38,13.38,14782.0
2017-10-30,13.53,13.53,13.485,13.485,2235.0
2017-10-31,13.475,13.485,13.425,13.485,8394.0
2017-11-01,13.41,13.475,13.4,13.475,10960.0
2017-11-02,13.445,13.445,13.36,13.36,10241.0
2017-11-03,13.41,13.42,13.405,13.405,1054.0
2017-11-06,13.375,13.375,13.305,13.305,2259.0
2017-11-07,13.395,13.43,13.395,13.43,14845.0
2017-11-08,13.525,13.525,13.525,13.525,416.0
2017-11-09,13.56,13.61,13.56,13.56,5574.0
2017-11-10,13.595,13.62,13.595,13.595,2145.0
2017-11-13,13.61,13.655,13.61,13.655,8264.0
2017-11-14,13.61,13.61,13.595,13.595,1315.0
2017-11-15,13.555,13.555,13.505,13.505,6347.0
2017-11-16,13.5,13.53,13.5,13.53,4571.0
2017-11-17,13.585,13.605,13.58,13.605,4053.0
2017-11-20,13.52,13.55,13.52,13.55,2982.0
2017-11-21,13.555,13.555,13.545,13.55,31990.0
2017-11-22,13.58,13.6,13.58,13.6,58106.0
2017-11-23,13.5,13.6,13.5,13.6,269.0
2017-11-24,13.455,13.475,13.455,13.455,1020.0
2017-11-27,13.455,13.455,13.455,13.455,611.0
2017-11-28,13.5,13.5,13.435,13.495,1071.0
2017-11-29,13.525,13.58,13.505,13.52,9332.0
2017-11-30,13.405,13.41,13.265,13.28,21869.0
2017-12-01,13.475,13.475,13.42,13.475,5523.0
2017-12-04,13.355,13.475,13.33,13.475,881.0
2017-12-05,13.25,13.3,13.25,13.26,2247.0
2017-12-06,13.305,13.305,13.26,13.26,1500.0
2017-12-07,13.4,13.4,13.395,13.4,1616.0
2017-12-08,13.46,13.46,13.455,13.455,2172.0
2017-12-11,13.48,13.485,13.48,13.485,1803.0
2017-12-12,13.485,13.505,13.475,13.48,32122.0
2017-12-13,13.555,13.555,13.455,13.46,62618.0
2017-12-14,13.485,13.505,13.475,13.505,2109.0
2017-12-15,13.385,13.385,13.385,13.385,39412.0
2017-12-18,13.485,13.485,13.47,13.485,1523.0
2017-12-19,13.53,13.545,13.485,13.485,414.0
2017-12-20,13.53,13.555,13.53,13.555,2726.0
2017-12-21,13.485,13.485,13.445,13.45,4448.0
2017-12-22,13.5,13.52,13.48,13.48,3802.0
2017-12-27,13.5,13.5,13.455,13.48,4449.0
2017-12-28,13.86,13.86,13.67,13.675,15934.0
2017-12-29,13.635,13.655,13.635,13.635,518.0
2018-01-02,13.63,13.63,13.57,13.57,905.0
2018-01-03,13.605,13.605,13.605,13.605,6406.0
2018-01-04,13.63,13.63,13.61,13.63,532.0
2018-01-05,13.675,13.74,13.675,13.7,581.0
2018-01-08,13.795,13.795,13.755,13.77,11363.0
2018-01-09,13.785,13.8,13.785,13.8,638.0
2018-01-10,13.825,13.825,13.755,13.755,45188.0
2018-01-11,13.755,13.755,13.755,13.755,0.0
2018-01-12,13.675,13.675,13.65,13.66,8115.0
2018-01-15,13.66,13.69,13.64,13.66,11348.0
2018-01-16,13.575,13.575,13.57,13.57,1636.0
2018-01-17,13.515,13.525,13.485,13.525,2293.0
2018-01-18,13.605,13.605,13.565,13.595,1817.0
2018-01-19,13.535,13.545,13.535,13.545,3069.0
2018-01-22,13.455,13.455,13.44,13.455,4871.0
2018-01-23,13.535,13.555,13.535,13.555,3675.0
2018-01-24,13.595,13.605,13.595,13.595,3896.0
2018-01-25,13.545,13.545,13.53,13.535,1960.0
2018-01-29,13.565,13.65,13.565,13.63,9908.0
2018-01-30,13.575,13.575,13.53,13.575,180.0
2018-01-31,13.49,13.57,13.49,13.495,4241.0
2018-02-01,13.66,13.695,13.64,13.695,3716.0
2018-02-02,13.66,13.805,13.66,13.805,11774.0
2018-02-05,13.655,13.655,13.575,13.65,7886.0
2018-02-06,13.345,13.345,13.09,13.14,53176.0
2018-02-07,13.36,13.4,13.2,13.2,12504.0
2018-02-08,13.2,13.245,13.2,13.245,4978.0
2018-02-09,13.11,13.175,13.11,13.165,775.0
2018-02-12,13.115,13.135,13.09,13.115,4003.0
2018-02-13,13.115,13.115,13.115,13.115,1038.0
2018-02-14,13.165,13.165,13.115,13.155,2436.0
2018-02-15,13.255,13.285,13.225,13.225,7242.0
2018-02-16,13.385,13.385,13.225,13.225,25.0
2018-02-19,13.31,13.325,13.31,13.31,529.0
2018-02-20,13.285,13.29,13.245,13.245,8136.0
2018-02-21,13.32,13.36,13.32,13.33,3424.0
2018-02-22,13.365,13.42,13.34,13.41,2801.0
2018-02-23,13.405,13.49,13.405,13.475,6928.0
2018-02-26,13.62,13.62,13.615,13.615,2044.0
2018-02-27,13.75,13.75,13.71,13.71,3352.0
2018-02-28,13.69,13.69,13.63,13.64,6873.0
2018-03-01,13.575,13.575,13.53,13.555,10565.0
2018-03-02,13.425,13.425,13.425,13.425,1254.0
2018-03-05,13.4,13.4,13.38,13.39,3268.0
2018-03-06,13.515,13.595,13.515,13.595,4361.0
2018-03-07,13.41,13.41,13.36,13.37,6581.0
2018-03-08,13.45,13.455,13.45,13.455,5011.0
2018-03-09,13.57,13.575,13.57,13.575,1532.0
2018-03-12,13.68,13.7,13.655,13.655,4576.0
2018-03-13,13.59,13.59,13.555,13.585,6279.0
2018-03-14,13.47,13.585,13.47,13.585,1739.0
2018-03-15,13.53,13.53,13.37,13.39,4641.0
2018-03-16,13.405,13.405,13.26,13.3,1031.0
2018-03-19,13.365,13.365,13.29,13.29,4737.0
2018-03-20,13.305,13.305,13.29,13.3,2762.0
2018-03-21,13.325,13.38,13.325,13.37,8984.0
2018-03-22,13.33,13.33,13.26,13.325,3197.0
2018-03-23,13.16,13.16,13.03,13.03,7708.0
2018-03-26,12.87,12.935,12.87,12.93,62477.0
2018-03-27,13.05,13.05,12.915,12.925,9466.0
2018-03-28,12.835,12.85,12.835,12.85,1500.0
2018-03-29,12.845,12.855,12.845,12.855,1420.0
2018-04-03,12.66,12.77,12.66,12.765,3210.0
2018-04-04,12.69,12.765,12.69,12.765,1828.0
2018-04-05,12.83,12.95,12.83,12.95,5789.0
2018-04-06,12.915,12.915,12.87,12.905,976.0
2018-04-09,12.87,12.915,12.87,12.915,4566.0
2018-04-10,12.83,13.07,12.83,13.07,5607.0
2018-04-11,13.02,13.02,12.925,12.925,45214.0
2018-04-12,12.935,12.935,12.865,12.865,4088.0
2018-04-13,12.905,12.905,12.87,12.87,1846.0
2018-04-16,12.845,12.845,12.835,12.835,2812.0
2018-04-17,12.83,12.87,12.79,12.79,5102.0
2018-04-18,12.78,12.78,12.765,12.765,2404.0
2018-04-19,12.805,12.805,12.74,12.74,5141.0
2018-04-20,12.76,12.805,12.725,12.73,2880.0
2018-04-23,12.78,12.825,12.78,12.825,2503.0
2018-04-24,12.91,12.98,12.91,12.98,6714.0
2018-04-26,12.77,12.77,12.68,12.705,13181.0
2018-04-27,12.605,12.73,12.605,12.73,4311.0
2018-04-30,12.85,12.89,12.85,12.855,2266.0
2018-05-01,12.85,13.03,12.85,13.03,6506.0
2018-05-02,13.03,13.11,12.955,13.11,15750.0
2018-05-03,13.175,13.175,13.14,13.14,1721.0
2018-05-04,13.11,13.175,13.075,13.175,6761.0
2018-05-07,13.12,13.12,13.095,13.12,631.0
2018-05-08,13.205,13.205,13.175,13.175,4767.0
2018-05-09,13.08,13.12,13.08,13.11,3198.0
2018-05-10,13.14,13.165,13.095,13.12,6115.0
2018-05-11,13.095,13.095,13.04,13.04,922.0
2018-05-14,13.1,13.155,13.1,13.155,2438.0
2018-05-15,13.2,13.2,13.185,13.2,5039.0
2018-05-16,13.225,13.24,13.22,13.22,13899.0
2018-05-17,13.185,13.22,13.185,13.205,31934.0
2018-05-18,13.18,13.18,13.155,13.155,3351.0
2018-05-21,13.115,13.14,13.115,13.135,6892.0
2018-05-22,13.075,13.135,13.015,13.135,8419.0
2018-05-23,13.05,13.05,13.02,13.04,6622.0
2018-05-24,12.935,12.955,12.915,12.955,4884.0
2018-05-25,12.98,13.0,12.955,13.0,1141.0
2018-05-28,12.935,12.945,12.925,12.93,12926.0
2018-05-29,13.035,13.04,12.975,13.035,1045.0
2018-05-30,12.875,12.885,12.815,12.815,24080.0
2018-05-31,12.995,12.995,12.835,12.835,1341.0
2018-06-01,12.71,12.765,12.7,12.725,8915.0
2018-06-04,12.825,12.855,12.815,12.825,9044.0
2018-06-05,12.765,12.845,12.765,12.845,2415.0
2018-06-06,12.79,12.79,12.705,12.79,1298.0
2018-06-07,12.705,12.835,12.705,12.75,6681.0
2018-06-08,12.73,12.765,12.73,12.74,686.0
2018-06-12,12.71,12.75,12.705,12.705,2147.0
2018-06-13,12.705,12.705,12.595,12.615,10552.0
2018-06-14,12.54,12.585,12.54,12.545,3993.0
2018-06-15,12.625,12.78,12.625,12.77,48001.0
2018-06-18,12.87,12.905,12.87,12.875,2608.0
2018-06-19,12.945,12.96,12.945,12.96,2031.0
2018-06-20,13.05,13.195,13.05,13.165,9288.0
2018-06-21,13.165,13.345,13.165,13.33,8108.0
2018-06-22,13.465,13.465,13.45,13.45,2001.0
2018-06-25,13.34,13.34,13.305,13.32,1421.0
2018-06-26,13.265,13.385,13.265,13.365,5106.0
2018-06-27,13.3,13.345,13.28,13.32,5190.0
2018-06-28,13.42,13.48,13.42,13.48,912.0
2018-06-29,13.46,13.475,13.395,13.47,5824.0
2018-07-02,13.395,13.395,13.355,13.355,2010.0
2018-07-03,13.435,13.51,13.43,13.51,3440.0
2018-07-04,13.41,13.41,13.35,13.35,8113.0
2018-07-05,13.5,13.5,13.48,13.48,10978.0
2018-07-06,13.515,13.635,13.515,13.635,3173.0
2018-07-09,13.685,13.715,13.675,13.685,5546.0
2018-07-10,13.715,13.715,13.56,13.56,1606.0
2018-07-11,13.49,13.49,13.435,13.45,3836.0
2018-07-12,13.645,13.685,13.63,13.645,5179.0
2018-07-13,13.605,13.645,13.605,13.645,136.0
2018-07-16,13.55,13.555,13.54,13.54,47005.0
2018-07-17,13.55,13.555,13.53,13.53,3369.0
2018-07-18,13.625,13.645,13.605,13.605,5459.0
2018-07-19,13.705,13.715,13.705,13.715,2162.0
2018-07-20,13.745,13.745,13.725,13.73,4950.0
2018-07-23,13.67,13.73,13.625,13.73,1736.0
2018-07-24,13.715,13.73,13.715,13.73,950.0
2018-07-25,13.59,13.59,13.59,13.59,3338.0
2018-07-26,13.605,13.605,13.59,13.59,21.0
2018-07-27,13.715,13.715,13.59,13.59,14.0
2018-07-30,13.615,13.655,13.615,13.655,7482.0
2018-07-31,13.73,13.73,13.675,13.695,5512.0
2018-08-01,13.59,13.59,13.555,13.555,3208.0
2018-08-02,13.605,13.61,13.535,13.54,43213.0
2018-08-03,13.44,13.44,13.42,13.42,6169.0
2018-08-06,13.45,13.45,13.45,13.45,2361.0
2018-08-07,13.48,13.48,13.47,13.47,3443.0
2018-08-08,13.54,13.56,13.495,13.555,956.0
2018-08-09,13.59,13.745,13.59,13.715,48371.0
2018-08-10,13.725,13.725,13.71,13.71,720.0
2018-08-13,13.655,13.665,13.645,13.665,2151.0
2018-08-14,13.715,13.815,13.715,13.815,1320.0
2018-08-15,13.845,13.895,13.845,13.895,4346.0
2018-08-16,13.865,13.945,13.865,13.945,61513.0
2018-08-17,14.01,14.01,13.975,13.985,20204.0
2018-08-20,14.005,14.005,13.895,13.905,5839.0
2018-08-21,13.85,13.85,13.73,13.75,5930.0
2018-08-22,13.695,13.695,13.585,13.605,35699.0
2018-08-23,13.5,13.51,13.44,13.47,64939.0
2018-08-24,13.32,13.46,13.32,13.46,2856.0
2018-08-27,13.38,13.415,13.375,13.4,2223.0
2018-08-28,13.575,13.575,13.575,13.575,240.0
2018-08-29,13.63,13.63,13.63,13.63,793.0
2018-08-30,13.795,13.795,13.745,13.765,4038.0
2018-08-31,13.735,13.745,13.695,13.695,8336.0
2018-09-03,13.655,13.655,13.645,13.65,4882.0
2018-09-04,13.515,13.52,13.49,13.52,5065.0
2018-09-05,13.41,13.44,13.41,13.435,3950.0
2018-09-06,13.34,13.375,13.315,13.35,17688.0
2018-09-07,13.35,13.35,13.35,13.35,0.0
2018-09-10,13.235,13.31,13.235,13.31,8700.0
2018-09-11,13.375,13.43,13.375,13.43,32792.0
2018-09-12,13.395,13.395,13.335,13.375,93688.0
2018-09-13,13.25,13.375,13.21,13.375,2414.0
2018-09-14,13.3,13.3,13.295,13.295,1083.0
2018-09-17,13.255,13.36,13.255,13.34,1967.0
2018-09-18,13.335,13.34,13.335,13.34,211.0
2018-09-19,13.45,13.45,13.44,13.45,1731.0
2018-09-20,13.355,13.42,13.355,13.41,10647.0
2018-09-21,13.38,13.38,13.38,13.38,815.0
2018-09-24,13.4,13.4,13.395,13.395,426.0
2018-09-25,13.31,13.33,13.31,13.32,5797.0
2018-09-26,13.27,13.27,13.215,13.215,2212.0
2018-09-27,13.22,13.22,13.22,13.22,541.0
2018-09-28,13.2,13.415,13.2,13.41,5522.0
2018-10-01,13.27,13.27,13.27,13.27,1000.0
2018-10-02,13.13,13.13,13.035,13.035,5952.0
2018-10-03,13.015,13.055,13.015,13.02,1909.0
2018-10-04,13.08,13.15,13.08,13.13,4828.0
2018-10-05,13.065,13.17,13.065,13.17,945.0
2018-10-08,12.985,13.0,12.985,13.0,851.0
2018-10-09,12.915,12.915,12.855,12.905,9813.0
2018-10-10,12.865,12.9,12.815,12.84,1851.0
2018-10-11,12.705,12.705,12.54,12.54,20637.0
2018-10-12,12.405,12.54,12.405,12.51,26554.0
2018-10-15,12.41,12.41,12.32,12.35,3527.0
2018-10-16,12.43,12.43,12.35,12.35,7530.0
2018-10-17,12.525,12.6,12.525,12.55,37026.0
2018-10-18,12.605,12.62,12.545,12.62,16834.0
2018-10-19,12.645,12.645,12.645,12.645,236.0
2018-10-22,12.545,12.585,12.53,12.53,1670.0
2018-10-23,12.46,12.46,12.46,12.46,29.0
2018-10-24,12.49,12.49,12.42,12.45,7616.0
2018-10-25,12.305,12.305,12.11,12.13,8924.0
2018-10-26,12.105,12.11,12.03,12.055,5206.0
2018-10-29,12.175,12.205,12.175,12.205,2988.0
2018-10-30,12.26,12.645,12.225,12.645,152215.0
2018-10-31,12.52,12.585,12.45,12.465,20362.0
2018-11-01,12.565,12.62,12.51,12.51,7019.0
2018-11-02,12.51,12.51,12.46,12.48,1217.0
2018-11-05,12.57,12.57,12.565,12.565,25544.0
2018-11-06,12.66,12.665,12.66,12.665,305.0
2018-11-07,12.735,12.735,12.695,12.72,3677.0
2018-11-08,12.805,12.88,12.785,12.88,2215.0
2018-11-09,12.925,13.135,12.9,13.135,815.0
2018-11-12,12.92,12.96,12.92,12.925,12190.0
2018-11-13,12.865,12.865,12.755,12.765,50198.0
2018-11-14,12.76,12.76,12.5,12.525,3941.0
2018-11-15,12.465,12.48,12.37,12.48,6446.0
2018-11-16,12.525,12.57,12.525,12.57,962.0
2018-11-19,12.43,12.43,12.37,12.37,1634.0
2018-11-20,12.305,12.44,12.305,12.345,3753.0
2018-11-21,12.31,12.47,12.31,12.47,11417.0
2018-11-22,12.47,12.565,12.47,12.565,765.0
2018-11-23,12.63,12.705,12.63,12.68,33056.0
2018-11-26,12.705,12.705,12.625,12.65,2030.0
2018-11-27,12.775,12.855,12.775,12.855,1149.0
2018-11-28,12.86,12.86,12.815,12.82,2553.0
2018-11-29,12.945,12.945,12.925,12.945,4833.0
2018-11-30,12.795,12.795,12.795,12.795,1.0
2018-12-03,12.84,12.845,12.82,12.825,13456.0
2018-12-04,12.745,12.745,12.695,12.695,1924.0
2018-12-05,12.48,12.525,12.41,12.51,10892.0
2018-12-06,12.46,12.46,12.39,12.42,16277.0
2018-12-07,12.505,12.52,12.45,12.45,11918.0
2018-12-10,12.29,12.29,12.065,12.075,6301.0
2018-12-11,12.095,12.115,12.015,12.07,11664.0
2018-12-12,12.175,12.33,12.175,12.32,2585.0
2018-12-13,12.46,12.46,12.385,12.4,23828.0
2018-12-14,12.2,12.205,12.175,12.175,7554.0
2018-12-17,12.085,12.19,12.05,12.19,6024.0
2018-12-18,12.05,12.05,11.955,12.035,11080.0
2018-12-19,12.075,12.075,11.995,12.005,3333.0
2018-12-20,11.835,12.035,11.835,11.95,7700.0
2018-12-21,11.91,11.91,11.64,11.64,9809.0
2018-12-24,11.64,11.64,11.64,11.64,0.0
2018-12-27,11.97,11.99,11.88,11.955,5258.0
2018-12-28,12.34,12.64,12.34,12.64,1005.0
2018-12-31,12.575,12.625,12.49,12.625,7552.0
2019-01-02,12.46,12.46,12.46,12.46,410.0
2019-01-03,12.37,12.51,12.37,12.505,6459.0
2019-01-04,12.455,12.455,12.36,12.42,7198.0
2019-01-07,12.595,12.645,12.595,12.595,8886.0
2019-01-08,12.555,12.715,12.555,12.71,4019.0
2019-01-09,12.745,12.795,12.725,12.725,1232.0
2019-01-10,12.76,12.765,12.735,12.75,7023.0
2019-01-11,12.8,12.8,12.735,12.735,3605.0
2019-01-14,12.78,12.78,12.745,12.75,3288.0
2019-01-15,12.82,12.82,12.815,12.82,13734.0
2019-01-16,12.895,12.93,12.88,12.905,3662.0
2019-01-17,12.99,12.99,12.97,12.99,7670.0
2019-01-18,13.02,13.06,13.02,13.055,43804.0
2019-01-21,13.1,13.1,13.05,13.09,51791.0
2019-01-22,13.0,13.0,12.9,12.9,212.0
2019-01-23,12.865,12.885,12.815,12.82,56622.0
2019-01-24,12.83,12.88,12.82,12.88,803.0
2019-01-25,12.935,12.98,12.935,12.955,4260.0
2019-01-29,12.865,12.865,12.715,12.73,19694.0
2019-01-30,12.725,12.725,12.63,12.645,143497.0
2019-01-31,12.675,12.675,12.545,12.545,101547.0
2019-02-01,12.46,12.52,12.36,12.505,10054.0
2019-02-04,12.46,12.65,12.46,12.65,6167.0
2019-02-05,12.93,13.27,12.93,13.145,229601.0
2019-02-06,13.145,13.155,13.055,13.12,116818.0
2019-02-07,13.19,13.34,13.19,13.33,9868.0
2019-02-08,13.315,13.375,13.26,13.31,12460.0
2019-02-11,13.27,13.27,13.1,13.155,3065.0
2019-02-12,13.155,13.22,13.14,13.16,11385.0
2019-02-13,13.19,13.195,13.17,13.17,16543.0
2019-02-14,13.14,13.14,13.1,13.11,22540.0
2019-02-15,13.135,13.135,13.125,13.125,78.0
2019-02-18,13.1,13.1,13.1,13.1,13.0
2019-02-19,13.17,13.295,13.17,13.27,8921.0
2019-02-20,13.295,13.33,13.22,13.22,6059.0
2019-02-21,13.34,13.445,13.34,13.435,2185.0
2019-02-22,13.51,13.52,13.495,13.5,9903.0
2019-02-25,13.535,13.535,13.51,13.51,2515.0
2019-02-26,13.395,13.41,13.39,13.395,1059.0
2019-02-27,13.395,13.395,13.395,13.395,0.0
2019-02-28,13.605,13.605,13.6,13.6,7676.0
2019-03-01,13.72,13.75,13.715,13.74,1425.0
2019-03-04,13.79,13.79,13.725,13.75,1428.0
2019-03-05,13.68,13.68,13.635,13.68,11091.0
2019-03-06,13.75,13.765,13.735,13.765,2163.0
2019-03-07,13.84,13.84,13.81,13.81,684.0
2019-03-08,13.615,13.615,13.585,13.615,6193.0
2019-03-11,13.56,13.58,13.56,13.57,1248.0
2019-03-12,13.655,13.655,13.55,13.55,34602.0
2019-03-13,13.475,13.475,13.435,13.46,6180.0
2019-03-14,13.46,13.46,13.435,13.46,3570.0
2019-03-15,13.535,13.535,13.46,13.46,4354.0
2019-03-18,13.475,13.48,13.395,13.41,1987.0
2019-03-19,13.46,13.46,13.365,13.365,5008.0
2019-03-20,13.34,13.34,13.29,13.34,3480.0
2019-03-21,13.22,13.245,13.22,13.225,2387.0
2019-03-22,13.325,13.39,13.325,13.35,3165.0
2019-03-25,13.23,13.23,13.155,13.16,10775.0
2019-03-26,13.125,13.19,13.125,13.185,2744.0
2019-03-27,13.135,13.17,13.125,13.17,10076.0
2019-03-28,13.255,13.255,13.255,13.255,190.0
2019-03-29,13.325,13.325,13.305,13.305,906.0
2019-04-01,13.375,13.39,13.365,13.365,33868.0
2019-04-02,13.475,13.53,13.435,13.435,3619.0
2019-04-03,13.485,13.485,13.46,13.46,1680.0
2019-04-04,13.38,13.38,13.375,13.375,343.0
2019-04-05,13.325,13.325,13.29,13.29,2244.0
2019-04-08,13.09,13.24,12.905,13.21,6996.0
2019-04-09,13.145,13.17,13.135,13.17,5658.0
2019-04-10,13.23,13.23,13.205,13.205,4845.0
2019-04-11,13.135,13.155,13.1,13.155,3963.0
2019-04-12,13.295,13.33,13.28,13.325,1388.0
2019-04-15,13.39,13.4,13.375,13.4,3904.0
2019-04-16,13.41,13.485,13.41,13.475,5880.0
2019-04-17,13.58,13.615,13.58,13.615,3479.0
2019-04-18,13.65,13.65,13.595,13.605,6356.0
2019-04-23,13.74,13.775,13.74,13.775,5334.0
2019-04-24,13.835,13.97,13.835,13.945,7523.0
2019-04-26,13.94,13.975,13.94,13.96,9991.0
2019-04-29,13.845,13.885,13.84,13.885,3638.0
2019-04-30,13.845,13.875,13.845,13.86,7397.0
2019-05-01,14.03,14.06,14.03,14.06,6589.0
2019-05-02,13.93,13.93,13.87,13.89,8093.0
2019-05-03,13.87,13.895,13.87,13.895,5027.0
2019-05-06,13.805,13.805,13.715,13.79,12860.0
2019-05-07,13.905,13.905,13.77,13.77,2071.0
2019-05-08,13.67,13.77,13.67,13.74,8167.0
2019-05-09,13.75,13.785,13.75,13.75,3300.0
2019-05-10,13.805,13.825,13.765,13.825,8434.0
2019-05-13,13.665,13.665,13.63,13.635,2301.0
2019-05-14,13.535,13.535,13.415,13.465,54192.0
2019-05-15,13.475,13.535,13.475,13.535,19894.0
2019-05-16,13.565,13.58,13.565,13.58,5528.0
2019-05-17,13.545,13.545,13.48,13.485,2452.0
2019-05-20,14.11,14.26,14.11,14.245,26035.0
2019-05-21,14.5,14.5,14.335,14.335,6071.0
2019-05-22,14.415,14.49,14.415,14.49,1803.0
2019-05-23,14.365,14.38,14.35,14.35,1593.0
2019-05-24,14.26,14.28,14.26,14.27,4736.0
2019-05-27,14.215,14.25,14.21,14.21,6033.0
2019-05-28,14.295,14.305,14.295,14.3,11448.0
2019-05-29,14.215,14.25,14.215,14.245,2353.0
2019-05-30,14.215,14.215,14.075,14.075,5654.0
2019-05-31,14.15,14.185,14.15,14.185,9146.0
2019-06-03,14.125,14.125,14.015,14.015,51416.0
2019-06-04,14.015,14.075,14.015,14.06,2544.0
2019-06-05,14.21,14.22,14.21,14.22,240.0
2019-06-06,14.245,14.33,14.245,14.33,1427.0
2019-06-07,14.37,14.38,14.37,14.38,439.0
2019-06-11,14.555,14.585,14.555,14.575,932.0
2019-06-12,14.49,14.49,14.485,14.49,400.0
2019-06-13,14.56,14.575,14.535,14.535,11292.0
2019-06-14,14.475,14.475,14.405,14.405,6055.0
2019-06-17,14.51,14.51,14.5,14.5,10949.0
2019-06-18,14.505,14.535,14.485,14.535,3777.0
2019-06-19,14.66,14.695,14.66,14.695,11045.0
2019-06-20,14.76,14.775,14.76,14.775,739.0
2019-06-21,14.795,14.795,14.68,14.68,1188.0
2019-06-24,14.64,14.725,14.64,14.715,1035.0
2019-06-25,14.71,14.71,14.655,14.68,2105.0
2019-06-26,14.645,14.645,14.63,14.64,26135.0
2019-06-27,14.725,14.765,14.725,14.765,5718.0
2019-06-28,14.87,14.87,14.83,14.83,1848.0
2019-07-01,14.855,14.87,14.855,14.87,2099.0
2019-07-02,14.805,14.805,14.64,14.67,17494.0
2019-07-03,14.57,14.715,14.57,14.7,7539.0
2019-07-04,14.87,14.88,14.855,14.88,3015.0
2019-07-05,14.87,14.97,14.87,14.96,2895.0
2019-07-08,14.79,14.79,14.77,14.77,31841.0
2019-07-09,14.72,14.735,14.66,14.695,7700.0
2019-07-10,14.805,14.83,14.73,14.73,10143.0
2019-07-11,14.685,14.78,14.675,14.78,9890.0
2019-07-12,14.7,14.805,14.7,14.77,12799.0
2019-07-15,14.66,14.66,14.59,14.655,5272.0
2019-07-16,14.59,14.62,14.59,14.595,3623.0
2019-07-17,14.61,14.67,14.61,14.66,1106.0
2019-07-18,14.585,14.585,14.585,14.585,384.0
2019-07-19,14.77,14.8,14.755,14.755,2999.0
2019-07-22,14.685,14.735,14.685,14.735,235.0
2019-07-23,14.75,14.79,14.75,14.79,33431.0
2019-07-24,14.915,14.915,14.79,14.79,4896.0
2019-07-25,15.1,15.125,15.075,15.125,5289.0
2019-07-26,15.09,15.09,15.045,15.045,7172.0
2019-07-29,15.045,15.13,15.045,15.125,3214.0
2019-07-30,15.13,15.175,15.13,15.13,29519.0
2019-07-31,15.1,15.1,15.045,15.045,4843.0
2019-08-01,15.03,15.075,15.025,15.075,5340.0
2019-08-02,14.9,14.945,14.88,14.93,44019.0
2019-08-05,14.98,14.98,14.755,14.755,5454.0
2019-08-06,14.38,14.46,14.325,14.38,10118.0
2019-08-07,14.35,14.465,14.345,14.46,14520.0
2019-08-08,14.335,14.415,14.335,14.415,61876.0
2019-08-09,14.505,14.565,14.495,14.555,5131.0
2019-08-12,14.545,14.595,14.495,14.545,7604.0
2019-08-13,14.555,14.555,14.545,14.545,3863.0
2019-08-14,14.62,14.62,14.495,14.555,3819.0
2019-08-15,14.265,14.265,14.155,14.165,24030.0
2019-08-16,14.165,14.22,14.155,14.22,3185.0
2019-08-19,14.36,14.365,14.22,14.22,265.0
2019-08-20,14.41,14.455,14.4,14.425,1296.0
2019-08-21,14.38,14.395,14.38,14.39,53828.0
2019-08-22,14.495,14.495,14.495,14.495,190.0
2019-08-23,14.49,14.505,14.48,14.48,1766.0
2019-08-26,14.205,14.28,14.185,14.28,2631.0
2019-08-27,14.35,14.415,14.35,14.41,6263.0
2019-08-28,14.375,14.39,14.375,14.39,619.0
2019-08-29,14.415,14.415,14.415,14.415,5880.0
2019-08-30,14.65,14.65,14.65,14.65,1773.0
2019-09-02,14.65,14.66,14.555,14.62,2341.0
2019-09-03,14.655,14.655,14.56,14.655,6581.0
2019-09-04,14.465,14.53,14.465,14.53,2316.0
2019-09-05,14.59,14.74,14.59,14.74,1958.0
2019-09-06,14.78,14.835,14.74,14.74,1497.0
2019-09-09,14.88,14.93,14.88,14.93,4393.0
2019-09-10,14.93,14.935,14.93,14.935,8517.0
2019-09-11,15.06,15.06,15.035,15.06,583.0
2019-09-12,15.155,15.155,15.06,15.06,79.0
2019-09-13,15.205,15.205,15.18,15.205,456.0
2019-09-16,15.14,15.145,15.13,15.145,1453.0
2019-09-17,15.155,15.16,15.155,15.16,1818.0
2019-09-18,15.155,15.155,15.13,15.14,15942.0
2019-09-19,15.23,15.255,15.23,15.23,861.0
2019-09-20,15.29,15.305,15.285,15.285,701.0
2019-09-23,15.32,15.335,15.31,15.335,9447.0
2019-09-24,15.285,15.405,15.285,15.285,3300.0
2019-09-25,15.27,15.385,15.27,15.35,25042.0
2019-09-26,15.325,15.325,15.245,15.27,47934.0
2019-09-27,15.325,15.335,15.27,15.27,9492.0
2019-09-30,15.325,15.325,15.285,15.285,2195.0
2019-10-01,15.225,15.31,15.225,15.225,1318.0
2019-10-02,15.145,15.145,15.015,15.025,6624.0
2019-10-03,14.705,14.705,14.605,14.65,24400.0
2019-10-04,14.605,14.605,14.605,14.605,3132.0
2019-10-07,14.69,14.69,14.67,14.69,463.0
2019-10-08,14.735,14.735,14.715,14.735,5404.0
2019-10-09,14.57,14.62,14.57,14.62,20142.0
2019-10-10,14.635,14.65,14.57,14.65,3160.0
2019-10-11,14.72,14.755,14.705,14.72,3152.0
2019-10-14,14.915,14.92,14.905,14.905,2326.0
2019-10-15,14.905,14.915,14.905,14.915,1699.0
2019-10-16,14.98,15.13,14.98,15.13,4712.0
2019-10-17,15.155,15.155,15.065,15.065,3775.0
2019-10-18,15.035,15.035,14.985,15.01,22246.0
2019-10-21,14.93,14.965,14.905,14.965,1902.0
2019-10-22,15.03,15.08,15.03,15.08,3583.0
2019-10-23,15.045,15.045,14.985,15.015,662.0
2019-10-24,15.1,15.1,15.09,15.09,17210.0
2019-10-25,15.13,15.175,15.13,15.16,4544.0
2019-10-28,15.175,15.175,15.11,15.115,7333.0
2019-10-29,15.1,15.11,15.1,15.1,1668.0
2019-10-30,15.075,15.08,14.965,14.965,45075.0
2019-10-31,14.935,14.935,14.75,14.935,536.0
2019-11-01,14.655,14.7,14.65,14.7,7587.0
2019-11-04,14.605,14.64,14.43,14.53,159091.0
2019-11-05,14.59,14.64,14.53,14.62,16704.0
2019-11-06,14.655,14.655,14.595,14.605,41000.0
2019-11-07,14.62,14.735,14.62,14.725,6257.0
2019-11-08,14.735,14.79,14.735,14.755,6546.0
2019-11-11,14.9,14.92,14.885,14.885,4619.0
2019-11-12,14.88,14.9,14.85,14.87,6577.0
2019-11-13,14.885,14.885,14.74,14.74,7432.0
2019-11-14,14.735,14.77,14.735,14.755,5408.0
2019-11-15,14.805,14.85,14.805,14.85,1584.0
2019-11-18,14.805,14.805,14.74,14.75,16919.0
2019-11-19,14.805,14.805,14.715,14.805,20520.0
2019-11-20,14.655,14.675,14.525,14.53,11338.0
2019-11-21,14.325,14.445,14.325,14.395,24493.0
2019-11-22,14.39,14.445,14.365,14.4,69422.0
2019-11-25,14.43,14.455,14.415,14.44,17549.0
2019-11-26,14.475,14.495,14.475,14.495,7015.0
2019-11-27,14.48,14.61,14.48,14.61,15068.0
2019-11-28,14.62,14.62,14.59,14.62,347.0
2019-11-29,14.61,14.625,14.54,14.54,10040.0
2019-12-02,14.54,14.635,14.54,14.54,2296.0
2019-12-03,14.46,14.46,14.235,14.285,11733.0
2019-12-04,14.065,14.065,14.02,14.02,1423.0
2019-12-05,14.215,14.22,14.215,14.22,2644.0
2019-12-06,14.2,14.23,14.2,14.23,71.0
2019-12-09,14.31,14.315,14.3,14.31,7037.0
2019-12-10,14.265,14.265,14.22,14.22,7244.0
2019-12-11,14.28,14.33,14.28,14.33,1502.0
2019-12-12,14.245,14.245,14.205,14.205,62733.0
2019-12-13,14.39,14.43,14.205,14.205,2385.0
2019-12-16,14.57,14.67,14.57,14.605,2323.0
2019-12-17,14.635,14.635,14.57,14.61,10578.0
2019-12-18,14.585,14.61,14.585,14.595,4166.0
2019-12-19,14.585,14.585,14.525,14.545,8356.0
2019-12-20,14.53,14.53,14.475,14.475,4769.0
2019-12-23,14.445,14.48,14.445,14.445,3566.0
2019-12-24,14.4,14.43,14.39,14.39,2801.0
2019-12-27,14.425,14.485,14.425,14.44,5539.0
2019-12-30,14.62,14.62,14.595,14.595,1111.0
2019-12-31,14.58,14.58,14.49,14.505,2370.0
2020-01-02,14.42,14.48,14.385,14.48,11371.0
2020-01-03,14.64,14.665,14.535,14.555,38619.0
2020-01-06,14.385,14.46,14.37,14.46,37961.0
2020-01-07,14.61,14.67,14.605,14.665,19130.0
2020-01-08,14.61,14.61,14.445,14.595,18048.0
2020-01-09,14.665,14.665,14.655,14.655,4694.0
2020-01-10,14.76,14.805,14.76,14.8,6292.0
2020-01-13,14.715,14.775,14.715,14.745,2717.0
2020-01-14,14.835,14.875,14.835,14.875,12773.0
2020-01-15,14.875,14.925,14.875,14.92,48977.0
2020-01-16,15.04,15.07,15.04,15.06,8536.0
2020-01-17,15.155,15.16,15.09,15.105,3923.0
2020-01-20,15.07,15.09,15.07,15.07,10721.0
2020-01-21,15.015,15.015,14.98,14.995,20262.0
2020-01-22,15.025,15.185,15.025,15.16,2572.0
2020-01-23,15.17,15.175,15.1,15.1,4766.0
2020-01-24,15.19,15.205,15.17,15.17,7437.0
2020-01-28,14.955,14.97,14.94,14.955,17652.0
2020-01-29,15.055,15.12,15.04,15.12,13694.0
2020-01-30,15.135,15.145,15.105,15.13,13263.0
2020-01-31,15.17,15.205,15.12,15.12,14456.0
2020-02-03,14.895,14.935,14.835,14.92,21879.0
2020-02-04,14.88,15.01,14.88,14.97,6673.0
2020-02-05,15.06,15.06,14.955,14.97,15505.0
2020-02-06,15.07,15.115,15.07,15.115,2081.0
2020-02-07,15.185,15.185,15.06,15.085,3537.0
2020-02-10,15.085,15.105,15.075,15.075,5717.0
2020-02-11,15.155,15.19,15.135,15.16,4597.0
2020-02-12,15.355,15.445,15.355,15.445,5778.0
2020-02-13,15.545,15.545,15.445,15.445,6489.0
2020-02-14,15.595,15.69,15.595,15.67,11960.0
2020-02-17,15.53,15.58,15.53,15.58,7426.0
2020-02-18,15.64,15.665,15.64,15.665,1668.0
2020-02-19,15.655,15.68,15.65,15.68,35076.0
2020-02-20,15.71,15.735,15.705,15.71,5972.0
2020-02-21,15.735,15.81,15.735,15.8,20347.0
2020-02-24,15.565,15.565,15.49,15.49,1332.0
2020-02-25,15.235,15.365,15.235,15.295,6946.0
2020-02-26,15.075,15.085,15.0,15.0,10254.0
2020-02-27,15.015,15.015,14.835,14.85,731.0
2020-02-28,14.535,14.535,14.315,14.41,15631.0
2020-03-02,13.94,14.135,13.87,14.135,36503.0
2020-03-03,14.385,14.385,14.075,14.13,8991.0
2020-03-04,13.84,13.84,13.645,13.675,9026.0
2020-03-05,13.805,13.805,13.735,13.765,10718.0
2020-03-06,13.32,13.425,13.215,13.215,7028.0
2020-03-09,12.645,12.645,12.295,12.35,4593.0
2020-03-10,11.845,12.675,11.74,12.665,14387.0
2020-03-11,12.785,12.785,12.13,12.13,8175.0
2020-03-12,11.915,11.915,11.3,11.3,11671.0
2020-03-13,10.67,11.25,10.005,10.965,15856.0
2020-03-16,10.835,10.86,10.46,10.51,4690.0
2020-03-17,10.495,11.22,10.345,11.22,12807.0
2020-03-18,10.535,10.58,10.23,10.23,12572.0
2020-03-19,10.6,10.6,9.765,9.765,17445.0
2020-03-20,10.075,10.17,9.945,9.945,5999.0
2020-03-23,9.04,9.21,8.87,9.065,6022.0
2020-03-24,9.115,9.44,9.11,9.115,9963.0
2020-03-25,9.91,9.94,9.79,9.79,1000.0
2020-03-26,10.49,10.49,9.945,10.245,2936.0
2020-03-27,10.565,10.565,9.775,9.81,5420.0
2020-03-30,9.65,9.96,9.65,9.96,2723.0
2020-03-31,10.775,11.115,10.355,10.7,39599.0
2020-04-01,10.625,10.625,10.46,10.46,5497.0
2020-04-02,10.34,10.34,10.11,10.285,5739.0
2020-04-03,10.21,10.215,9.975,9.975,32968.0
2020-04-06,10.24,10.48,10.24,10.48,10174.0
2020-04-07,10.76,10.865,10.24,10.24,12813.0
2020-04-08,10.165,10.27,10.165,10.215,2282.0
2020-04-09,10.225,10.375,10.225,10.34,925.0
2020-04-14,10.48,10.66,10.48,10.585,1770.0
2020-04-15,10.715,10.75,10.535,10.625,8687.0
2020-04-16,10.385,10.435,10.325,10.435,5581.0
2020-04-17,10.685,10.705,10.57,10.57,4877.0
2020-04-20,10.465,10.555,10.375,10.375,22801.0
2020-04-21,10.315,10.315,10.135,10.135,1537.0
2020-04-22,9.985,10.06,9.985,10.06,2667.0
2020-04-23,10.185,10.185,10.03,10.06,2413.0
2020-04-24,10.03,10.11,10.03,10.075,4872.0
2020-04-27,9.885,10.0,9.885,10.0,4923.0
2020-04-28,10.165,10.165,10.005,10.045,1944.0
2020-04-29,10.36,10.375,10.315,10.325,204682.0
2020-04-30,10.58,10.73,10.505,10.73,9330.0
2020-05-01,10.39,10.39,10.28,10.28,3651.0
2020-05-04,10.0,10.31,9.975,10.31,60277.0
2020-05-05,10.385,10.495,10.385,10.49,4189.0
2020-05-06,10.345,10.415,10.345,10.415,4382.0
2020-05-07,10.28,10.28,10.28,10.28,3.0
2020-05-08,10.28,10.33,10.28,10.31,2580.0
2020-05-11,10.405,10.505,10.4,10.445,25001.0
2020-05-12,10.315,10.315,10.18,10.225,37418.0
2020-05-13,10.09,10.245,10.09,10.22,47675.0
2020-05-14,10.06,10.14,10.06,10.105,66699.0
2020-05-15,10.14,10.185,10.09,10.125,24790.0
2020-05-18,10.135,10.135,10.06,10.095,2155.0
2020-05-19,10.28,10.375,10.26,10.28,23352.0
2020-05-20,10.14,10.31,10.14,10.31,10685.0
2020-05-21,10.3,10.31,10.24,10.245,20109.0
2020-05-22,10.24,10.27,10.145,10.145,21815.0
2020-05-25,10.295,10.315,10.24,10.28,51085.0
2020-05-26,10.4,10.67,10.4,10.67,79407.0
2020-05-27,10.935,11.505,10.935,11.31,92533.0
2020-05-28,11.785,11.85,11.685,11.685,14769.0
2020-05-29,11.41,11.44,11.34,11.395,18093.0
2020-06-01,11.03,11.33,11.03,11.25,20628.0
2020-06-02,11.315,11.315,11.27,11.27,750.0
2020-06-03,11.455,11.695,11.44,11.695,22599.0
2020-06-04,11.96,12.04,11.77,11.89,21360.0
2020-06-05,11.945,12.095,11.93,12.095,16280.0
2020-06-09,12.65,12.71,12.62,12.66,4379.0
2020-06-10,12.555,12.62,12.43,12.585,5880.0
2020-06-11,12.335,12.335,11.96,11.96,41028.0
2020-06-12,11.47,11.665,11.4,11.58,12207.0
2020-06-15,11.58,11.665,11.41,11.415,13937.0
2020-06-16,11.76,11.92,11.715,11.92,431.0
2020-06-17,11.92,11.92,11.86,11.89,7297.0
2020-06-18,11.82,11.865,11.695,11.835,423.0
2020-06-19,11.9,11.9,11.83,11.83,1394.0
2020-06-22,11.775,11.98,11.775,11.945,865.0
2020-06-23,11.99,11.99,11.775,11.83,1158.0
2020-06-24,11.915,11.915,11.88,11.88,6095.0
2020-06-25,11.635,11.695,11.535,11.535,15910.0
2020-06-26,11.745,11.805,11.745,11.805,2400.0
2020-06-29,11.52,11.52,11.52,11.52,346.0
2020-06-30,11.845,11.86,11.77,11.77,19182.0
2020-07-01,11.77,11.835,11.77,11.835,10984.0
2020-07-02,12.05,12.065,12.05,12.065,3605.0
2020-07-03,12.16,12.16,11.98,12.02,13259.0
2020-07-06,12.05,12.155,12.05,12.095,1684.0
2020-07-07,12.19,12.19,12.055,12.065,2122.0
2020-07-08,11.905,11.905,11.8,11.835,15073.0
2020-07-09,11.865,11.865,11.83,11.83,20087.0
2020-07-10,11.775,11.79,11.7,11.7,46676.0
2020-07-13,11.995,12.02,11.89,11.91,144821.0
2020-07-14,11.835,11.835,11.835,11.835,0.0
2020-07-15,11.845,11.935,11.845,11.935,1544.0
2020-07-16,12.07,12.07,11.88,11.89,7840.0
2020-07-17,11.89,11.895,11.89,11.895,2384.0
2020-07-20,11.895,11.895,11.815,11.82,138.0
2020-07-21,11.935,12.115,11.935,12.115,15435.0
2020-07-22,12.155,12.155,12.04,12.055,4170.0
2020-07-23,12.02,12.125,12.02,12.095,3696.0
2020-07-24,11.94,11.94,11.94,11.94,0.0
2020-07-27,11.86,11.875,11.86,11.875,10462.0
2020-07-28,11.85,11.85,11.835,11.835,19.0
2020-07-29,11.925,11.925,11.925,11.925,926.0
2020-07-30,11.995,11.995,11.925,11.925,24588.0
2020-07-31,11.845,11.845,11.645,11.645,69146.0
2020-08-03,11.525,11.525,11.33,11.345,38791.0
2020-08-04,11.525,11.61,11.525,11.58,5248.0
2020-08-05,11.39,11.47,11.365,11.47,3306.0
2020-08-06,11.57,11.57,11.495,11.495,811.0
2020-08-07,11.47,11.49,11.47,11.47,45130.0
2020-08-10,11.79,11.815,11.79,11.79,16336.0
2020-08-11,11.8,12.08,11.8,12.005,11512.0
2020-08-12,12.19,12.19,12.025,12.025,48334.0
2020-08-13,12.14,12.14,11.925,11.925,3187.0
2020-08-14,11.95,11.95,11.905,11.905,1254.0
2020-08-17,11.735,11.8,11.735,11.79,667.0
2020-08-18,11.615,11.73,11.615,11.73,1486.0
2020-08-19,11.73,11.845,11.73,11.845,2020.0
2020-08-20,11.8,11.8,11.8,11.8,7082.0
2020-08-21,11.925,11.925,11.755,11.77,398.0
2020-08-24,11.715,11.715,11.69,11.69,30.0
2020-08-25,11.97,11.97,11.955,11.955,143.0
2020-08-26,11.83,11.86,11.83,11.86,218.0
2020-08-27,11.745,11.865,11.745,11.8,1102.0
2020-08-28,11.86,11.86,11.79,11.82,3092.0
2020-08-31,11.755,11.755,11.745,11.745,40.0
2020-09-01,11.64,11.64,11.41,11.49,3229.0
2020-09-02,11.61,11.61,11.61,11.61,0.0
2020-09-03,11.815,11.815,11.79,11.79,2564.0
2020-09-04,11.52,11.52,11.44,11.44,15139.0
2020-09-07,11.36,11.555,11.36,11.505,1822.0
2020-09-08,11.63,11.63,11.57,11.63,930.0
2020-09-09,11.38,11.405,11.335,11.38,13725.0
2020-09-10,11.505,11.505,11.35,11.395,20573.0
2020-09-11,11.245,11.315,11.245,11.315,16075.0
2020-09-14,11.255,11.26,11.255,11.26,1054.0
2020-09-15,11.175,11.185,11.115,11.115,17655.0
2020-09-16,11.2,11.2,11.11,11.185,12816.0
2020-09-17,11.185,11.185,11.13,11.13,9377.0
2020-09-18,11.11,11.11,11.08,11.095,2063.0
2020-09-21,11.07,11.07,10.91,10.91,8025.0
2020-09-22,10.745,10.775,10.745,10.775,1500.0
2020-09-23,10.96,10.96,10.96,10.96,0.0
2020-09-24,10.86,10.975,10.86,10.925,19100.0
2020-09-25,11.05,11.375,11.05,11.35,125967.0
2020-09-28,11.3,11.35,11.3,11.315,5922.0
2020-09-29,11.365,11.42,11.255,11.255,11023.0
2020-09-30,11.11,11.11,11.065,11.07,1730.0
2020-10-01,11.07,11.13,11.055,11.13,7407.0
2020-10-02,10.98,11.095,10.98,11.095,6000.0
2020-10-05,11.215,11.305,11.215,11.305,12617.0
2020-10-06,11.36,11.36,11.275,11.35,3010.0
2020-10-07,11.395,11.61,11.36,11.61,21008.0
2020-10-08,11.73,11.775,11.73,11.755,5152.0
2020-10-09,11.715,11.815,11.715,11.815,1578.0
2020-10-12,11.8,11.88,11.8,11.845,1655.0
2020-10-13,12.11,12.2,12.11,12.145,6281.0
2020-10-14,11.995,12.04,11.995,12.02,19780.0
2020-10-15,12.055,12.125,12.055,12.095,20732.0
2020-10-16,12.01,12.125,12.01,12.055,22332.0
2020-10-19,12.16,12.22,12.16,12.215,1371.0
2020-10-20,12.2,12.2,12.04,12.05,12530.0
2020-10-21,12.1,12.14,12.1,12.14,2206.0
2020-10-22,12.005,12.07,11.995,12.07,12455.0
2020-10-23,11.89,11.89,11.89,11.89,565.0
2020-10-26,12.125,12.175,12.11,12.11,11639.0
2020-10-27,11.985,11.995,11.895,11.955,6695.0
2020-10-28,11.85,11.85,11.85,11.85,0.0
2020-10-29,11.63,11.655,11.595,11.655,960.0
2020-10-30,11.715,11.75,11.715,11.735,2241.0
2020-11-02,11.805,11.805,11.585,11.72,14386.0
2020-11-03,11.89,11.95,11.875,11.95,13893.0
2020-11-04,11.89,11.89,11.7,11.8,11065.0
2020-11-05,11.82,11.95,11.76,11.94,18656.0
2020-11-06,12.04,12.055,11.965,11.965,1757.0
2020-11-09,12.13,12.17,12.125,12.145,113752.0
2020-11-10,12.555,12.72,12.555,12.6,40854.0
2020-11-11,12.875,12.95,12.875,12.95,2837.0
2020-11-12,12.955,12.955,12.775,12.8,4892.0
2020-11-13,12.67,12.775,12.67,12.775,7448.0
2020-11-16,12.775,12.775,12.775,12.775,0.0
2020-11-17,13.115,13.16,13.115,13.115,5380.0
2020-11-18,13.155,13.39,13.155,13.38,5650.0
2020-11-19,13.36,13.47,13.335,13.47,5741.0
2020-11-20,13.45,13.555,13.45,13.555,4190.0
2020-11-23,13.58,13.58,13.515,13.555,2559.0
2020-11-24,13.63,13.845,13.63,13.845,1216.0
2020-11-25,13.97,14.125,13.97,14.125,196025.0
2020-11-26,13.955,13.955,13.895,13.895,1959.0
2020-11-27,13.86,13.86,13.705,13.75,5318.0
2020-11-30,13.865,13.865,13.64,13.655,10599.0
2020-12-01,13.69,13.76,13.69,13.76,3302.0
2020-12-02,13.625,13.67,13.625,13.67,14482.0
2020-12-03,13.7,13.7,13.66,13.66,164.0
2020-12-04,13.73,13.78,13.73,13.78,4207.0
2020-12-07,13.75,13.86,13.735,13.76,2906.0
2020-12-08,13.79,13.83,13.79,13.82,3811.0
2020-12-09,13.895,13.905,13.895,13.905,1091.0
2020-12-10,13.865,13.905,13.835,13.88,7437.0
2020-12-11,13.735,13.735,13.735,13.735,3000.0
2020-12-14,13.73,13.955,13.73,13.955,14540.0
2020-12-15,13.92,13.92,13.765,13.79,5797.0
2020-12-16,13.92,13.97,13.905,13.905,69350.0
2020-12-17,14.025,14.04,14.01,14.04,4209.0
2020-12-18,14.01,14.01,13.745,13.76,35620.0
2020-12-21,13.76,13.76,13.625,13.675,3765.0
2020-12-22,13.655,13.67,13.56,13.56,36819.0
2020-12-23,13.625,13.685,13.625,13.655,4068.0
2020-12-24,13.75,13.81,13.75,13.76,2035.0
2020-12-29,13.845,13.845,13.76,13.76,1108.0
2020-12-30,14.025,14.025,13.74,13.74,2671.0
2020-12-31,13.74,13.74,13.74,13.74,0.0
2021-01-04,13.7,13.755,13.7,13.755,650.0
2021-01-05,13.625,13.625,13.595,13.595,2387.0
2021-01-06,13.57,13.57,13.5,13.51,1063.0
2021-01-07,13.91,13.94,13.91,13.94,588.0
2021-01-08,13.945,14.015,13.93,14.015,2257.0
2021-01-11,14.07,14.07,13.995,14.01,3760.0
2021-01-12,14.01,14.18,14.01,14.165,5222.0
2021-01-13,14.095,14.14,14.095,14.14,1651.0
2021-01-14,14.18,14.225,14.18,14.225,4555.0
2021-01-15,14.32,14.395,14.235,14.395,8525.0
2021-01-18,14.1,14.1,14.025,14.025,3482.0
2021-01-19,14.3,14.3,14.265,14.265,4557.0
2021-01-20,14.285,14.285,14.21,14.215,6714.0
2021-01-21,14.34,14.34,14.34,14.34,2257.0
2021-01-22,14.295,14.295,14.235,14.24,948.0
2021-01-25,14.25,14.32,14.24,14.24,2969.0
2021-01-27,14.255,14.355,14.255,14.3,2118.0
2021-01-28,14.155,14.155,13.97,14.065,7083.0
2021-01-29,14.165,14.165,13.83,13.83,4363.0
2021-02-01,13.8,14.0,13.595,13.98,2752.0
2021-02-02,14.18,14.265,14.15,14.25,8014.0
2021-02-03,14.38,14.52,14.38,14.455,8156.0
2021-02-04,14.465,14.465,14.34,14.34,7638.0
2021-02-05,14.57,14.625,14.55,14.625,6125.0
2021-02-08,14.655,14.755,14.64,14.705,65287.0
2021-02-09,14.67,14.705,14.605,14.625,2834.0
2021-02-10,14.585,14.595,14.565,14.595,5940.0
2021-02-11,14.625,14.64,14.565,14.625,11324.0
2021-02-12,14.54,14.54,14.54,14.54,2746.0
2021-02-15,14.625,14.71,14.625,14.71,5465.0
2021-02-16,14.72,14.85,14.71,14.755,242878.0
2021-02-17,14.84,14.89,14.825,14.825,4182.0
2021-02-18,14.96,14.96,14.865,14.875,705450.0
2021-02-19,14.78,14.78,14.635,14.705,5528.0
2021-02-22,14.75,14.75,14.65,14.69,7663.0
2021-02-23,14.635,14.81,14.635,14.81,2360.0
2021-02-24,14.835,14.835,14.735,14.77,2717.0
2021-02-25,14.91,14.99,14.85,14.965,3457.0
2021-02-26,14.82,14.82,14.62,14.67,6317.0
2021-03-01,14.65,14.825,14.44,14.81,1297.0
2021-03-02,14.99,15.02,14.96,14.965,1496.0
2021-03-03,14.99,15.125,14.99,15.125,2157.0
2021-03-04,15.225,15.225,15.175,15.21,8892.0
2021-03-05,15.265,15.265,15.25,15.25,3385.0
2021-03-08,15.42,15.49,15.42,15.49,515.0
2021-03-09,15.56,15.615,15.505,15.505,6549.0
2021-03-10,15.79,15.79,15.38,15.38,3367.0
2021-03-11,15.195,15.275,15.195,15.225,593.0
2021-03-12,15.31,15.31,15.275,15.295,8874.0
2021-03-15,15.225,15.35,15.225,15.275,4374.0
2021-03-16,15.28,15.475,15.28,15.45,3894.0
2021-03-17,15.345,15.345,15.295,15.32,7344.0
2021-03-18,15.31,15.31,15.28,15.28,2204.0
2021-03-19,15.175,15.28,15.175,15.205,6759.0
2021-03-22,15.175,15.26,15.175,15.26,74.0
2021-03-23,15.175,15.175,15.165,15.165,405.0
2021-03-24,15.125,15.225,15.125,15.21,55201.0
2021-03-25,15.18,15.28,15.16,15.205,74637.0
2021-03-26,15.33,15.345,15.235,15.28,61860.0
2021-03-29,15.35,15.35,15.16,15.21,20343.0
2021-03-30,15.245,15.245,15.09,15.135,107803.0
2021-03-31,15.335,15.335,15.295,15.295,6819.0
2021-04-01,15.205,15.245,15.18,15.245,11287.0
2021-04-06,15.365,15.42,15.33,15.36,13520.0
2021-04-07,15.33,15.38,15.295,15.38,27130.0
2021-04-08,15.49,15.635,15.49,15.53,23076.0
2021-04-09,15.46,15.535,15.46,15.515,16325.0
2021-04-12,15.515,15.575,15.515,15.535,18235.0
2021-04-13,15.58,15.595,15.535,15.56,8642.0
2021-04-14,15.55,15.62,15.53,15.62,5092.0
2021-04-15,15.58,15.705,15.58,15.705,12575.0
2021-04-16,15.645,15.645,15.56,15.605,6039.0
2021-04-19,15.66,15.73,15.66,15.72,15145.0
2021-04-20,15.605,15.62,15.53,15.565,9723.0
2021-04-21,15.615,15.615,15.305,15.46,16154.0
2021-04-22,15.69,15.69,15.45,15.52,57251.0
2021-04-23,15.775,15.775,15.55,15.605,14531.0
2021-04-26,15.875,15.875,15.66,15.66,15942.0
2021-04-27,15.85,15.85,15.55,15.65,23743.0
2021-04-28,15.715,15.83,15.705,15.79,38196.0
2021-04-29,15.92,15.92,15.76,15.8,27787.0
2021-04-30,15.72,15.72,15.665,15.665,86047.0
2021-05-03,15.835,15.92,15.835,15.915,8093.0
2021-05-04,16.145,16.145,15.865,15.89,6550.0
2021-05-05,16.145,16.145,15.99,16.015,4267.0
2021-05-06,16.015,16.015,15.86,15.875,36947.0
2021-05-07,15.915,16.005,15.915,15.96,15488.0
2021-05-10,16.19,16.19,16.045,16.07,13477.0
2021-05-11,16.05,16.05,15.935,15.935,6967.0
2021-05-12,16.075,16.075,15.735,15.845,3324.0
2021-05-13,15.85,15.935,15.845,15.89,11616.0
2021-05-14,15.885,16.105,15.79,16.075,8037.0
2021-05-17,16.12,16.16,16.06,16.07,19027.0
2021-05-18,16.19,16.19,16.105,16.185,14480.0
2021-05-19,16.115,16.115,15.845,15.85,10621.0
2021-05-20,16.035,16.155,16.035,16.145,8339.0
2021-05-21,16.19,16.245,16.155,16.2,11768.0
2021-05-24,15.93,16.33,15.93,16.3,6057.0
2021-05-25,16.37,16.43,16.37,16.43,7501.0
2021-05-26,16.455,16.54,16.455,16.5,8869.0
2021-05-27,16.455,16.525,16.455,16.455,2200.0
2021-05-28,16.57,16.63,16.57,16.615,1506.0
2021-05-31,16.96,16.96,16.555,16.575,12267.0
2021-06-01,16.455,16.475,16.39,16.46,6282.0
2021-06-02,16.725,16.725,16.44,16.505,8122.0
2021-06-03,16.825,16.825,16.63,16.715,58786.0
2021-06-04,16.73,16.945,16.73,16.93,6955.0
2021-06-07,16.93,16.93,16.715,16.775,42417.0
2021-06-08,16.81,16.815,16.67,16.76,33302.0
2021-06-09,16.76,16.795,16.67,16.715,38876.0
2021-06-10,16.675,16.745,16.66,16.73,16858.0
2021-06-11,16.59,17.085,16.56,17.085,24341.0
2021-06-15,17.085,17.085,16.675,16.815,51866.0
2021-06-16,16.87,16.96,16.87,16.96,46508.0
2021-06-17,17.265,17.265,17.04,17.07,63941.0
2021-06-18,16.98,17.07,16.96,16.97,94279.0
2021-06-21,16.91,16.91,16.385,16.415,42722.0
2021-06-22,16.925,16.925,16.67,16.73,36555.0
2021-06-23,16.73,16.73,16.505,16.525,62591.0
2021-06-24,16.47,16.475,16.36,16.375,48025.0
2021-06-25,16.54,16.555,16.475,16.525,32283.0
2021-06-28,16.195,16.5,16.195,16.49,46644.0
2021-06-29,16.485,16.55,16.485,16.55,861.0
2021-06-30,16.72,16.72,16.635,16.635,16264.0
2021-07-01,16.55,16.555,16.445,16.455,13935.0
2021-07-02,16.585,16.585,16.5,16.55,4673.0
2021-07-05,16.555,16.57,16.475,16.475,12886.0
2021-07-06,16.565,16.585,16.43,16.43,179584.0
2021-07-07,16.415,16.55,16.405,16.55,139008.0
2021-07-08,16.58,16.625,16.475,16.55,160466.0
2021-07-09,16.33,16.33,16.26,16.33,8791.0
2021-07-12,16.495,16.51,16.46,16.47,84097.0
2021-07-13,16.58,16.585,16.42,16.44,224770.0
2021-07-14,16.375,16.455,16.37,16.43,184626.0
2021-07-15,16.415,16.415,16.29,16.295,107262.0
2021-07-16,16.5,16.5,16.24,16.28,106406.0
2021-07-19,16.42,16.42,16.025,16.19,141366.0
2021-07-20,16.025,16.19,16.025,16.155,95836.0
2021-07-21,16.265,16.36,16.265,16.32,165236.0
2021-07-22,16.43,16.445,16.37,16.44,70472.0
2021-07-23,16.385,16.415,16.35,16.37,46418.0
2021-07-26,16.405,16.415,16.35,16.405,43003.0
2021-07-27,16.43,16.51,16.415,16.51,12148.0
2021-07-28,16.44,16.47,16.35,16.35,8135.0
2021-07-29,16.345,16.37,16.315,16.33,35492.0
2021-07-30,16.43,16.43,16.335,16.43,11638.0
2021-08-02,16.24,16.695,16.24,16.635,16847.0
2021-08-03,16.61,16.61,16.54,16.555,126995.0
2021-08-04,16.595,16.65,16.595,16.625,24623.0
2021-08-05,16.46,16.745,16.46,16.745,78625.0
2021-08-06,16.82,16.835,16.775,16.8,60941.0
2021-08-09,17.01,17.165,17.01,17.135,117262.0
2021-08-10,17.16,17.19,17.08,17.18,60339.0
2021-08-11,17.305,17.41,17.3,17.33,103979.0
2021-08-12,17.48,17.51,17.3,17.315,64795.0
2021-08-13,17.41,17.445,17.36,17.39,35964.0
2021-08-16,17.47,17.47,17.175,17.205,18872.0
2021-08-17,17.465,17.465,16.955,16.985,29304.0
2021-08-18,16.9,17.19,16.9,17.125,146486.0
2021-08-19,17.215,17.215,17.055,17.125,29165.0
2021-08-20,17.205,17.215,17.055,17.055,25214.0
2021-08-23,17.055,17.095,17.05,17.085,6175.0
2021-08-24,17.12,17.135,17.12,17.125,8238.0
2021-08-25,17.19,17.235,17.14,17.18,10124.0
2021-08-26,17.39,17.4,17.135,17.165,44541.0
2021-08-27,17.18,17.245,17.18,17.245,66906.0
2021-08-30,17.29,17.29,17.055,17.12,3072.0
2021-08-31,17.065,17.15,17.055,17.135,13135.0
2021-09-01,17.285,17.285,16.985,17.25,47833.0
2021-09-02,17.3,17.3,17.205,17.235,1277.0
2021-09-03,17.265,17.355,17.265,17.34,71587.0
2021-09-06,17.385,17.385,17.19,17.315,1209.0
2021-09-07,17.39,17.445,17.33,17.385,7488.0
2021-09-08,17.33,17.565,17.33,17.495,92842.0
2021-09-09,17.385,17.385,17.12,17.12,47980.0
2021-09-10,17.315,17.315,17.205,17.245,37125.0
2021-09-13,17.15,17.205,17.15,17.165,42575.0
2021-09-14,17.215,17.31,17.215,17.285,2561.0
2021-09-15,17.305,17.305,17.135,17.245,34591.0
2021-09-16,17.375,17.375,17.355,17.375,16041.0
2021-09-17,17.33,17.34,17.25,17.29,65831.0
2021-09-20,17.41,17.41,16.95,16.955,26736.0
2021-09-21,16.745,16.855,16.745,16.855,63834.0
2021-09-22,16.86,16.86,16.705,16.78,79052.0
2021-09-23,16.915,17.01,16.915,17.0,2472.0
2021-09-24,17.105,17.105,17.01,17.035,10182.0
2021-09-27,17.165,17.375,17.165,17.375,11813.0
2021-09-28,17.215,17.39,17.215,17.23,22932.0
2021-09-29,17.12,17.12,16.955,17.015,17154.0
2021-09-30,17.29,17.4,17.29,17.315,19037.0
2021-10-01,17.15,17.15,16.83,16.875,15030.0
2021-10-04,17.175,17.355,17.175,17.3,7991.0
2021-10-05,17.265,17.33,17.22,17.22,3462.0
2021-10-06,17.215,17.215,17.07,17.085,888.0
2021-10-07,17.195,17.29,17.195,17.275,4745.0
2021-10-08,17.33,17.41,17.33,17.375,2651.0
2021-10-11,17.4,17.465,17.39,17.455,6247.0
2021-10-12,17.375,17.465,17.34,17.36,7726.0
2021-10-13,17.285,17.345,17.25,17.285,6960.0
2021-10-14,17.345,17.345,17.275,17.32,10919.0
2021-10-15,17.3,17.34,17.215,17.3,12635.0
2021-10-18,17.425,17.525,17.4,17.45,7461.0
2021-10-19,17.495,17.54,17.485,17.5,5897.0
2021-10-20,17.535,17.635,17.525,17.635,5442.0
2021-10-21,17.715,17.715,17.665,17.665,4792.0
2021-10-22,17.61,17.665,17.57,17.665,7415.0
2021-10-25,17.7,17.775,17.7,17.72,10212.0
2021-10-26,17.73,17.76,17.7,17.7,9742.0
2021-10-27,17.73,17.845,17.705,17.8,4334.0
2021-10-28,17.775,17.805,17.775,17.79,775.0
2021-10-29,17.8,17.8,17.52,17.525,45459.0
2021-11-01,17.58,17.635,17.315,17.485,26190.0
2021-11-02,17.175,17.3,17.175,17.23,3323.0
2021-11-03,17.4,17.41,17.37,17.4,4395.0
2021-11-04,17.485,17.55,17.48,17.51,4596.0
2021-11-05,17.635,17.73,17.635,17.73,5614.0
2021-11-08,17.73,17.775,17.675,17.77,52574.0
2021-11-09,17.775,17.775,17.59,17.59,5687.0
2021-11-10,17.775,17.775,17.72,17.72,600.0
2021-11-11,17.485,17.57,17.485,17.55,2526.0
2021-11-12,17.59,17.7,17.59,17.69,5458.0
2021-11-15,17.665,17.715,17.635,17.69,13674.0
2021-11-16,17.69,17.69,17.65,17.65,409.0
2021-11-17,17.5,17.5,17.125,17.125,22171.0
2021-11-18,17.16,17.165,17.085,17.085,23502.0
2021-11-19,17.125,17.125,17.04,17.105,5283.0
2021-11-22,17.055,17.065,16.87,16.885,11833.0
2021-11-23,16.96,17.015,16.9,17.015,2408.0
2021-11-24,16.985,17.085,16.985,16.995,20781.0
2021-11-25,16.82,16.885,16.805,16.815,4996.0
2021-11-26,16.78,16.78,16.445,16.485,13595.0
2021-11-29,16.225,16.39,16.165,16.375,38013.0
2021-11-30,16.39,16.62,16.39,16.58,16832.0
2021-12-01,16.25,16.33,16.18,16.33,28102.0
2021-12-02,16.21,16.445,16.21,16.42,13797.0
2021-12-03,16.42,16.57,16.42,16.57,11766.0
2021-12-06,16.565,16.585,16.51,16.53,19657.0
2021-12-07,16.65,16.71,16.595,16.71,9761.0
2021-12-08,16.675,16.915,16.675,16.89,11104.0
2021-12-09,16.885,16.885,16.78,16.86,17205.0
2021-12-10,16.82,16.845,16.76,16.76,8495.0
2021-12-13,16.79,16.87,16.76,16.76,11224.0
2021-12-14,16.705,16.805,16.635,16.805,8082.0
2021-12-15,16.78,16.82,16.695,16.82,20712.0
2021-12-16,16.775,16.815,16.68,16.79,3339.0
2021-12-17,16.9,16.98,16.87,16.9,5130.0
2021-12-20,16.83,16.845,16.65,16.695,9161.0
2021-12-21,16.78,16.82,16.745,16.79,15139.0
2021-12-22,16.775,16.79,16.72,16.75,20047.0
2021-12-23,16.87,16.905,16.835,16.87,56908.0
2021-12-24,16.995,17.035,16.98,16.995,41144.0
2021-12-29,17.13,17.23,17.115,17.215,80686.0
2021-12-30,17.385,17.4,17.36,17.4,3909.0
2021-12-31,17.22,17.22,17.22,17.22,2176.0
2022-01-04,17.26,17.515,17.26,17.505,14780.0
2022-01-05,17.65,17.65,17.585,17.635,13408.0
2022-01-06,17.58,17.58,17.275,17.275,1610.0
2022-01-07,17.455,17.57,17.455,17.455,194.0
2022-01-10,17.455,17.545,17.455,17.53,7975.0
2022-01-11,17.39,17.425,17.35,17.35,10739.0
2022-01-12,17.455,17.455,17.375,17.43,5123.0
2022-01-13,17.48,17.52,17.47,17.49,1870.0
2022-01-14,17.44,17.44,17.3,17.3,7611.0
2022-01-17,17.385,17.47,17.365,17.465,39979.0
2022-01-18,17.415,17.415,17.36,17.365,8357.0
2022-01-19,17.235,17.235,17.14,17.145,7051.0
2022-01-20,17.015,17.015,17.0,17.015,4454.0
2022-01-21,16.895,16.905,16.67,16.725,100817.0
2022-01-24,16.56,16.65,16.56,16.65,5627.0
2022-01-25,16.52,16.52,16.05,16.115,21789.0
2022-01-27,16.09,16.585,15.89,16.01,74352.0
2022-01-28,16.18,16.365,16.035,16.32,15500.0
2022-01-31,16.19,16.19,16.09,16.09,2454.0
2022-02-01,16.13,16.39,16.13,16.295,19525.0
2022-02-02,16.41,16.48,16.365,16.43,79208.0
2022-02-03,16.62,16.62,16.35,16.375,9796.0
2022-02-04,16.4,16.495,16.385,16.475,16929.0
2022-02-07,16.28,16.505,16.215,16.48,181761.0
2022-02-08,16.49,16.735,16.49,16.67,4058.0
2022-02-09,16.97,17.115,16.92,17.115,3786.0
2022-02-10,17.195,17.26,17.13,17.205,21458.0
2022-02-11,17.17,17.245,17.125,17.195,7329.0
2022-02-14,17.275,17.49,17.23,17.455,93610.0
2022-02-15,17.365,17.405,17.295,17.405,15687.0
2022-02-16,17.495,17.515,17.31,17.43,45478.0
2022-02-17,17.48,17.535,17.45,17.465,8181.0
2022-02-18,17.35,17.415,17.285,17.385,4869.0
2022-02-21,17.21,17.44,17.155,17.44,4835.0
2022-02-22,17.245,17.245,17.04,17.04,6772.0
2022-02-23,17.195,17.195,17.17,17.195,2948.0
2022-02-24,16.945,16.945,16.715,16.74,35373.0
2022-02-25,16.74,16.755,16.56,16.57,7983.0
2022-02-28,16.635,16.635,16.39,16.415,10147.0
2022-03-01,16.65,16.91,16.65,16.725,78648.0
2022-03-02,16.45,16.58,16.41,16.465,12253.0
2022-03-03,16.515,16.53,16.465,16.495,35512.0
2022-03-04,16.415,16.415,16.235,16.3,5567.0
2022-03-07,16.335,16.335,16.02,16.075,16932.0
2022-03-08,16.115,16.205,16.115,16.15,4100.0
2022-03-09,16.15,16.39,16.125,16.39,12426.0
2022-03-10,16.62,16.87,16.62,16.82,8792.0
2022-03-11,16.845,16.885,16.74,16.74,10698.0
2022-03-14,16.775,17.13,16.775,17.115,8868.0
2022-03-15,17.09,17.36,17.09,17.295,26089.0
2022-03-16,16.985,17.49,16.985,17.48,16878.0
2022-03-17,17.725,17.765,17.685,17.69,17924.0
2022-03-18,17.635,17.715,17.595,17.715,8640.0
2022-03-21,17.815,17.84,17.675,17.675,1505.0
2022-03-22,17.82,17.895,17.78,17.78,8821.0
2022-03-23,17.895,17.95,17.895,17.945,56891.0
2022-03-24,17.755,17.855,17.755,17.82,9298.0
2022-03-25,17.855,17.88,17.815,17.83,57457.0
2022-03-28,17.87,17.93,17.865,17.885,10103.0
2022-03-29,17.985,18.01,17.935,17.975,18726.0
2022-03-30,18.13,18.69,18.105,18.69,39039.0
2022-03-31,18.1,18.1,18.025,18.03,17227.0
2022-04-01,17.865,17.88,17.775,17.865,7696.0
2022-04-04,17.83,17.83,17.79,17.815,21459.0
2022-04-05,17.78,17.935,17.755,17.79,189463.0
2022-04-06,17.71,17.96,17.71,17.96,28110.0
2022-04-07,17.905,17.905,17.765,17.815,57861.0
2022-04-08,17.97,17.97,17.83,17.885,283573.0
2022-04-11,17.96,18.035,17.945,18.01,14750.0
2022-04-12,17.91,18.01,17.91,17.97,12382.0
2022-04-13,18.035,18.035,18.015,18.035,2873.0
2022-04-14,18.065,18.065,17.96,17.96,2891.0
2022-04-19,18.065,18.17,18.065,18.13,1620.0
2022-04-20,18.245,18.27,18.165,18.165,5565.0
2022-04-21,18.34,18.44,18.34,18.44,26657.0
2022-04-22,18.325,18.385,18.075,18.075,27081.0
2022-04-26,17.88,17.945,17.7,17.945,29035.0
2022-04-27,17.635,17.69,17.585,17.69,11321.0
2022-04-28,17.685,17.725,17.66,17.715,12278.0
2022-04-29,17.88,17.905,17.845,17.88,14591.0
2022-05-02,17.8,17.83,17.685,17.765,83949.0
2022-05-03,17.685,17.775,17.685,17.775,9730.0
2022-05-04,17.845,17.88,17.775,17.845,45532.0
2022-05-05,17.905,17.905,17.765,17.855,5869.0
2022-05-06,17.52,17.52,17.405,17.505,18656.0
2022-05-09,17.505,17.505,17.39,17.48,4552.0
2022-05-10,17.245,17.505,17.205,17.505,146200.0
2022-05-11,17.36,17.365,17.23,17.26,12840.0
2022-05-12,17.145,17.245,17.145,17.145,3630.0
2022-05-13,17.195,17.405,17.195,17.405,84219.0
2022-05-16,17.53,17.595,17.515,17.555,4911.0
2022-05-17,17.6,17.7,17.6,17.7,5300.0
2022-05-18,17.75,17.755,17.595,17.645,307673.0
2022-05-19,17.47,17.47,17.385,17.395,31344.0
2022-05-20,17.365,17.57,17.365,17.53,51539.0
2022-05-23,17.505,17.505,17.44,17.455,34590.0
2022-05-24,17.58,17.645,17.555,17.56,10161.0
2022-05-25,17.585,17.75,17.585,17.73,19261.0
2022-05-26,17.78,17.78,17.69,17.715,3050.0
2022-05-27,17.84,17.84,17.73,17.775,8321.0
2022-05-30,17.885,17.92,17.845,17.92,4504.0
2022-05-31,17.865,17.88,17.675,17.685,48998.0
2022-06-01,17.725,17.755,17.7,17.75,8904.0
2022-06-02,17.545,17.555,17.495,17.495,4427.0
2022-06-03,17.51,17.52,17.51,17.515,1307.0
2022-06-06,17.515,17.515,17.45,17.515,476.0
2022-06-07,17.31,17.31,17.06,17.08,136054.0
2022-06-08,17.065,17.065,16.57,16.71,17743.0
2022-06-09,16.41,16.415,16.09,16.27,37779.0
2022-06-10,16.13,16.385,16.0,16.0,23452.0
2022-06-14,15.415,15.415,15.115,15.325,56618.0
2022-06-15,15.41,15.41,15.255,15.255,5743.0
2022-06-16,15.415,15.425,15.195,15.205,31083.0
2022-06-17,14.825,14.94,14.79,14.855,14292.0
2022-06-20,15.045,15.11,14.945,14.96,58852.0
2022-06-21,15.125,15.37,15.115,15.35,6911.0
2022-06-22,15.555,15.555,15.28,15.285,19373.0
2022-06-23,15.44,15.53,15.425,15.425,13887.0
2022-06-24,15.32,15.415,15.295,15.41,8787.0
2022-06-27,15.605,15.83,15.605,15.695,8454.0
2022-06-28,15.79,15.815,15.71,15.735,8236.0
2022-06-29,15.745,15.92,15.745,15.895,2815.0
2022-06-30,15.805,15.805,15.605,15.64,39049.0
2022-07-01,15.71,15.71,15.62,15.66,9470.0
2022-07-04,15.785,15.855,15.72,15.72,24233.0
2022-07-05,15.685,15.745,15.58,15.645,13596.0
2022-07-06,15.615,15.875,15.605,15.86,84904.0
2022-07-07,15.835,15.945,15.83,15.945,25148.0
2022-07-08,16.0,16.025,15.935,15.935,4872.0
2022-07-11,15.935,16.045,15.855,15.855,10217.0
2022-07-12,16.0,16.045,15.91,15.945,9157.0
2022-07-13,15.97,16.05,15.91,16.02,14906.0
2022-07-14,15.925,15.995,15.895,15.95,42030.0
2022-07-15,15.875,15.875,15.615,15.86,224006.0
2022-07-18,15.96,16.01,15.96,15.96,1769.0
2022-07-19,16.075,16.075,15.97,16.065,13090.0
2022-07-20,16.19,16.355,16.125,16.33,28378.0
2022-07-21,16.315,16.44,16.265,16.415,5097.0
2022-07-22,16.455,16.66,16.455,16.565,8191.0
2022-07-25,16.59,16.59,16.53,16.54,4018.0
2022-07-26,16.605,16.64,16.545,16.605,3394.0
2022-07-27,16.57,16.735,16.53,16.68,4407.0
2022-07-28,16.87,16.9,16.785,16.9,6056.0
2022-07-29,16.925,17.075,16.925,17.04,6570.0
2022-08-01,16.835,16.995,16.82,16.995,12008.0
2022-08-02,16.91,17.175,16.91,17.15,19082.0
2022-08-03,17.15,17.15,16.92,16.99,9684.0
2022-08-04,17.11,17.15,17.085,17.09,14171.0
2022-08-05,17.14,17.14,17.05,17.09,9476.0
2022-08-08,17.09,17.135,17.0,17.135,11430.0
2022-08-09,17.01,17.025,16.935,16.95,8353.0
2022-08-10,17.02,17.12,16.935,17.1,6420.0
2022-08-11,17.21,17.235,17.165,17.19,4922.0
2022-08-12,17.16,17.2,17.15,17.175,11441.0
2022-08-15,17.125,17.21,17.125,17.185,6445.0
2022-08-16,17.25,17.305,17.19,17.21,5647.0
2022-08-17,17.325,17.35,17.28,17.35,4701.0
2022-08-18,17.4,17.4,17.265,17.33,2639.0
2022-08-19,17.33,17.34,17.165,17.21,5899.0
2022-08-22,17.07,17.07,17.045,17.045,1686.0
2022-08-23,16.945,16.945,16.655,16.665,14146.0
2022-08-24,16.655,16.785,16.645,16.785,7237.0
2022-08-25,16.87,16.87,16.735,16.77,27843.0
2022-08-26,16.83,17.03,16.83,17.03,10404.0
2022-08-29,16.63,16.63,16.59,16.615,7920.0
2022-08-30,16.665,16.755,16.665,16.705,7309.0
2022-08-31,16.655,16.845,16.655,16.83,17637.0
2022-09-01,16.555,16.71,16.49,16.67,44375.0
2022-09-02,16.745,16.835,16.735,16.82,11099.0
2022-09-05,16.83,16.83,16.655,16.705,4944.0
2022-09-06,16.68,16.72,16.645,16.645,4628.0
2022-09-07,16.4,16.4,16.33,16.39,1816.0
2022-09-08,16.26,16.595,16.26,16.595,4204.0
2022-09-09,16.68,16.875,16.655,16.68,4755.0
2022-09-12,16.745,16.835,16.745,16.82,10944.0
2022-09-13,16.97,17.0,16.935,17.0,9209.0
2022-09-14,16.53,16.53,16.48,16.53,4909.0
2022-09-15,16.665,16.68,16.555,16.68,11433.0
2022-09-16,16.605,16.735,16.54,16.57,10064.0
2022-09-19,16.59,16.59,16.54,16.565,2093.0
2022-09-20,16.72,16.78,16.72,16.78,3839.0
2022-09-21,16.665,16.665,16.54,16.545,1976.0
2022-09-23,16.265,16.3,16.235,16.245,4653.0
2022-09-26,16.125,16.225,16.125,16.175,860.0
2022-09-27,16.11,16.115,16.065,16.11,35381.0
2022-09-28,16.02,16.025,15.9,15.935,22051.0
2022-09-29,16.085,16.24,16.085,16.175,24511.0
2022-09-30,16.15,16.15,15.72,15.72,8792.0
2022-10-03,15.835,15.855,15.615,15.655,11909.0
2022-10-04,16.065,16.405,16.045,16.325,6018.0
2022-10-05,16.63,16.76,16.615,16.76,11277.0
2022-10-06,16.745,16.745,16.665,16.685,19548.0
2022-10-07,16.52,16.615,16.52,16.59,4168.0
2022-10-10,16.38,16.405,16.24,16.35,149732.0
2022-10-11,16.455,16.455,16.29,16.29,4907.0
2022-10-12,16.425,16.63,16.425,16.63,3604.0
2022-10-13,16.97,16.97,16.82,16.82,145.0
2022-10-14,17.11,17.135,17.09,17.1,6505.0
2022-10-17,16.92,16.92,16.9,16.91,6028.0
2022-10-18,17.25,17.25,17.25,17.25,2590.0
2022-10-19,17.355,17.355,17.3,17.3,664.0
2022-10-20,17.25,17.275,17.185,17.275,5506.0
2022-10-21,17.085,17.085,16.975,17.045,13745.0
2022-10-24,17.28,17.305,17.28,17.305,615.0
2022-10-25,17.425,17.465,17.425,17.465,2705.0
2022-10-26,17.48,17.48,17.425,17.425,6372.0
2022-10-27,17.49,17.49,17.21,17.39,10636.0
2022-10-28,17.455,17.53,17.44,17.48,3721.0
2022-10-31,17.355,17.685,17.355,17.685,6411.0
2022-11-01,17.73,17.855,17.605,17.855,8348.0
2022-11-02,17.97,17.97,17.885,17.92,5959.0
2022-11-03,17.71,17.71,17.645,17.645,1334.0
2022-11-04,17.565,17.58,17.565,17.565,1864.0
2022-11-07,17.755,17.755,17.495,17.495,25.0
2022-11-08,17.52,17.645,17.52,17.63,3162.0
2022-11-09,17.695,17.705,17.67,17.67,6910.0
2022-11-10,17.68,17.68,17.48,17.49,19409.0
2022-11-11,17.495,17.885,17.495,17.885,22014.0
2022-11-14,17.91,17.91,17.685,17.71,4431.0
2022-11-15,17.88,17.88,17.785,17.81,3800.0
2022-11-16,17.67,17.695,17.53,17.62,2361.0
2022-11-17,17.78,17.82,17.73,17.73,5453.0
2022-11-18,17.78,17.945,17.78,17.845,24044.0
2022-11-21,17.915,17.92,17.915,17.92,576.0
2022-11-22,17.925,18.0,17.925,18.0,1945.0
2022-11-23,18.1,18.135,18.1,18.115,11116.0
2022-11-24,18.115,18.16,18.11,18.11,4513.0
2022-11-25,18.15,18.25,18.14,18.24,1988.0
2022-11-28,18.14,18.21,18.14,18.15,4184.0
2022-11-29,18.33,18.33,18.07,18.115,1840.0
2022-11-30,18.125,18.15,18.02,18.135,14721.0
2022-12-01,18.26,18.26,18.21,18.215,4055.0
2022-12-02,18.16,18.16,18.035,18.035,4977.0
2022-12-05,18.045,18.085,18.035,18.035,1838.0
2022-12-06,18.095,18.1,17.935,17.935,11110.0
2022-12-07,17.72,17.845,17.72,17.845,23526.0
2022-12-08,17.665,17.665,17.605,17.605,5322.0
2022-12-09,17.71,17.71,17.54,17.58,4013.0
2022-12-12,17.64,17.64,17.54,17.62,8050.0
2022-12-13,17.855,17.855,17.835,17.835,4462.0
2022-12-14,17.9,17.9,17.78,17.845,2644.0
2022-12-15,17.945,17.945,17.845,17.845,8396.0
2022-12-16,17.685,17.685,17.595,17.645,2545.0
2022-12-19,17.54,17.62,17.54,17.615,5271.0
2022-12-20,17.605,17.64,17.565,17.59,4107.0
2022-12-21,17.685,17.71,17.62,17.645,2313.0
2022-12-22,17.745,17.795,17.745,17.795,4223.0
2022-12-23,17.645,17.645,17.605,17.645,2398.0
2022-12-28,17.6,17.6,17.52,17.54,5057.0
2022-12-29,17.615,17.615,17.605,17.605,761.0
2022-12-30,17.725,17.74,17.715,17.715,30620.0
2023-01-03,17.415,17.415,17.26,17.355,1299.0
2023-01-04,17.585,17.715,17.515,17.715,38.0
2023-01-05,17.87,17.87,17.81,17.825,3672.0
2023-01-06,17.835,17.835,17.775,17.775,1327.0
2023-01-09,17.915,17.92,17.81,17.81,2579.0
2023-01-10,17.905,17.905,17.715,17.715,9097.0
2023-01-11,17.835,17.87,17.795,17.795,9786.0
2023-01-12,17.93,18.095,17.93,18.07,5075.0
2023-01-13,18.155,18.32,18.155,18.265,7330.0
2023-01-16,18.355,18.455,18.355,18.44,6374.0
2023-01-17,18.405,18.42,18.385,18.405,7591.0
2023-01-18,18.415,18.49,18.395,18.42,8566.0
2023-01-19,18.44,18.575,18.44,18.575,76754.0
2023-01-20,18.57,18.575,18.515,18.515,1245.0
2023-01-23,18.56,18.57,18.515,18.56,974.0
2023-01-24,18.57,18.57,18.415,18.465,747.0
2023-01-25,18.51,18.6,18.48,18.535,3273.0
2023-01-27,18.69,18.755,18.585,18.755,3852.0
2023-01-30,18.79,18.79,18.68,18.695,7026.0
2023-01-31,18.695,18.695,18.635,18.635,9764.0
2023-02-01,18.665,18.665,18.665,18.665,2449.0
2023-02-02,18.835,18.835,18.63,18.635,8070.0
2023-02-03,18.8,18.81,18.8,18.81,1674.0
2023-02-06,18.755,18.8,18.705,18.75,11139.0
2023-02-07,18.835,18.88,18.725,18.74,3985.0
2023-02-08,18.905,18.95,18.905,18.94,205.0
2023-02-09,18.86,18.94,18.845,18.845,15043.0
2023-02-10,18.845,18.845,18.755,18.775,2017.0
2023-02-13,18.74,18.74,18.695,18.695,6669.0
2023-02-14,18.785,18.785,18.725,18.74,9396.0
2023-02-15,18.575,18.575,18.095,18.13,5431.0
2023-02-16,18.26,18.26,18.045,18.135,62747.0
2023-02-17,18.05,18.095,18.015,18.035,14515.0
2023-02-20,18.01,18.17,18.01,18.165,7619.0
2023-02-21,18.145,18.145,18.015,18.06,3364.0
2023-02-22,17.99,18.11,17.99,18.05,3089.0
2023-02-23,18.035,18.145,18.035,18.07,5426.0
2023-02-24,18.06,18.17,18.06,18.17,4635.0
2023-02-27,18.155,18.17,18.075,18.12,20089.0
2023-02-28,18.17,18.17,18.095,18.095,3354.0
2023-03-01,18.105,18.105,17.905,17.92,6828.0
2023-03-02,17.825,17.86,17.62,17.62,3266.0
2023-03-03,17.56,17.69,17.56,17.69,17253.0
2023-03-06,17.89,17.98,17.89,17.92,4985.0
2023-03-07,17.965,17.98,17.93,17.93,7429.0
2023-03-08,17.92,17.92,17.855,17.915,5444.0
2023-03-09,18.155,18.155,17.955,18.015,5915.0
2023-03-10,17.835,17.835,17.475,17.475,17978.0
2023-03-13,17.425,17.535,17.31,17.32,43147.0
2023-03-14,17.2,17.205,16.805,16.99,10590.0
2023-03-15,17.18,17.205,17.165,17.18,5291.0
2023-03-16,17.18,17.18,16.81,16.95,10810.0
2023-03-17,17.18,17.18,17.025,17.045,8557.0
2023-03-20,17.01,17.06,16.94,16.94,5471.0
2023-03-21,16.965,17.13,16.965,17.085,4406.0
2023-03-22,17.335,17.355,17.2,17.24,3685.0
2023-03-23,17.0,17.02,16.985,16.985,2695.0
2023-03-24,16.795,16.82,16.775,16.775,10445.0
2023-03-27,16.925,16.925,16.81,16.83,31364.0
2023-03-28,16.925,16.99,16.925,16.96,15279.0
2023-03-29,16.87,16.88,16.855,16.88,2257.0
2023-03-30,17.105,17.14,17.08,17.14,2854.0
2023-03-31,17.2,17.205,17.175,17.205,4158.0
2023-04-03,17.45,17.45,17.345,17.345,2242.0
2023-04-04,17.405,17.43,17.32,17.43,55922.0
2023-04-05,17.425,17.455,17.39,17.425,6876.0
2023-04-06,17.525,17.525,17.36,17.38,6994.0
2023-04-11,17.55,17.61,17.55,17.595,36627.0
2023-04-12,17.665,17.665,17.51,17.535,12471.0
2023-04-13,17.595,17.62,17.475,17.475,15572.0
2023-04-14,17.63,17.655,17.63,17.655,1616.0
2023-04-17,17.825,17.825,17.725,17.825,4000.0
2023-04-18,17.665,17.67,17.63,17.67,8061.0
2023-04-19,17.665,17.69,17.655,17.655,5844.0
2023-04-20,17.75,17.93,17.75,17.88,8388.0
2023-04-21,17.845,17.86,17.765,17.765,1737.0
2023-04-24,17.88,17.88,17.8,17.82,4986.0
2023-04-26,17.76,17.775,17.735,17.765,7653.0
2023-04-27,17.67,17.67,17.62,17.63,7040.0
2023-04-28,17.86,17.86,17.755,17.76,3227.0
2023-05-01,17.935,17.95,17.915,17.94,2870.0
2023-05-02,17.915,17.965,17.8,17.8,1216.0
2023-05-03,17.525,17.55,17.515,17.55,1814.0
2023-05-04,17.12,17.175,17.115,17.175,96063.0
2023-05-05,16.905,17.225,16.905,17.19,2316.0
2023-05-08,17.3,17.38,17.24,17.3,29135.0
2023-05-09,17.13,17.345,17.13,17.335,4631.0
2023-05-10,17.49,17.49,17.295,17.345,3422.0
2023-05-11,17.36,17.43,17.36,17.43,5164.0
2023-05-12,17.465,17.51,17.455,17.455,3329.0
2023-05-15,17.39,17.44,17.39,17.44,2278.0
2023-05-16,17.465,17.465,17.405,17.405,2175.0
2023-05-17,17.32,17.32,17.19,17.27,21288.0
2023-05-18,17.37,17.425,17.37,17.38,4815.0
2023-05-19,17.58,17.655,17.57,17.63,9229.0
2023-05-22,17.645,17.645,17.545,17.55,2347.0
2023-05-23,17.57,17.7,17.57,17.665,9924.0
2023-05-24,17.585,17.655,17.56,17.63,11613.0
2023-05-25,17.455,17.455,17.32,17.32,9568.0
2023-05-26,17.335,17.395,17.335,17.38,7723.0
2023-05-29,17.595,17.62,17.58,17.62,13473.0
2023-05-30,17.63,17.63,17.515,17.515,9009.0
2023-05-31,17.485,17.485,17.26,17.27,4905.0
2023-06-01,17.24,17.24,17.12,17.225,3878.0
2023-06-02,17.205,17.24,17.12,17.175,60500.0
2023-06-05,17.345,17.43,17.31,17.33,28181.0
2023-06-06,17.2,17.215,17.12,17.14,67740.0
2023-06-07,17.165,17.165,17.01,17.05,7743.0
2023-06-08,16.95,17.01,16.93,16.93,17990.0
2023-06-09,16.99,17.025,16.985,17.025,3010.0
2023-06-13,17.07,17.095,17.01,17.095,2999.0
2023-06-14,17.205,17.255,17.2,17.235,13804.0
2023-06-15,17.335,17.43,17.335,17.405,49685.0
2023-06-16,17.44,17.515,17.425,17.485,44496.0
2023-06-19,17.61,17.765,17.61,17.725,17580.0
2023-06-20,17.795,17.955,17.785,17.94,8356.0
2023-06-21,17.99,18.015,17.92,17.92,1467.0
2023-06-22,17.95,17.95,17.595,17.595,7200.0
2023-06-23,17.515,17.515,17.3,17.3,10738.0
2023-06-26,17.345,17.345,17.205,17.225,19081.0
2023-06-27,17.335,17.405,17.335,17.395,7645.0
2023-06-28,17.46,17.645,17.46,17.645,35855.0
2023-06-29,17.565,17.88,17.565,17.785,2292.0
2023-06-30,17.81,17.81,17.735,17.795,13381.0
2023-07-03,17.795,17.91,17.795,17.9,4484.0
2023-07-04,17.91,18.1,17.875,18.095,7685.0
2023-07-05,18.05,18.05,17.96,17.96,8667.0
2023-07-06,18.085,18.085,17.715,17.715,7340.0
2023-07-07,17.67,17.67,17.45,17.495,14286.0
2023-07-10,17.565,17.565,17.41,17.47,5564.0
2023-07-11,17.61,17.62,17.61,17.62,1394.0
2023-07-12,17.725,17.76,17.725,17.74,2823.0
2023-07-13,17.845,17.925,17.845,17.925,9226.0
2023-07-14,18.065,18.065,18.03,18.055,9043.0
2023-07-17,18.065,18.11,18.065,18.1,5621.0
2023-07-18,18.215,18.305,18.215,18.27,5686.0
2023-07-19,18.235,18.53,18.235,18.505,55408.0
2023-07-20,18.855,18.855,18.55,18.61,5877.0
2023-07-21,18.575,18.59,18.485,18.52,1216.0
2023-07-24,18.61,18.645,18.52,18.52,2350.0
2023-07-25,18.53,18.53,18.39,18.39,4026.0
2023-07-26,18.355,18.665,18.355,18.63,27631.0
2023-07-27,18.62,18.785,18.62,18.785,2633.0
2023-07-28,18.59,18.7,18.555,18.63,14475.0
2023-07-31,18.655,18.725,18.62,18.635,1031.0
2023-08-01,18.665,18.81,18.645,18.735,2539.0
2023-08-02,18.665,18.665,18.4,18.415,8634.0
2023-08-03,18.33,18.365,18.26,18.31,15659.0
2023-08-04,18.275,18.435,18.275,18.345,4662.0
2023-08-07,18.31,18.31,18.275,18.285,3207.0
2023-08-08,18.305,18.375,18.305,18.31,3002.0
2023-08-09,18.425,18.555,18.425,18.52,3403.0
2023-08-10,18.555,18.555,18.41,18.48,13008.0
2023-08-11,18.55,18.555,18.48,18.48,5474.0
2023-08-14,18.425,18.425,18.34,18.34,3511.0
2023-08-15,18.425,18.425,18.4,18.4,6670.0
2023-08-16,18.25,18.25,18.12,18.225,11381.0
2023-08-17,18.03,18.065,18.03,18.065,3578.0
2023-08-18,18.04,18.04,17.935,17.935,1114.0
2023-08-21,17.935,17.935,17.84,17.875,12826.0
2023-08-22,17.82,17.875,17.82,17.845,2228.0
2023-08-23,17.865,18.075,17.865,18.05,75230.0
2023-08-24,18.19,18.225,18.19,18.2,3199.0
2023-08-25,18.04,18.04,17.945,17.945,3296.0
2023-08-28,18.065,18.1,18.065,18.095,5855.0
2023-08-29,18.2,18.225,18.19,18.19,1668.0
2023-08-30,18.365,18.505,18.365,18.47,9351.0
2023-08-31,18.505,18.54,18.505,18.505,369.0
2023-09-01,18.445,18.45,18.445,18.445,1679.0
2023-09-04,18.485,18.505,18.46,18.46,6789.0
2023-09-05,18.53,18.53,18.4,18.4,332.0
2023-09-06,18.435,18.47,18.26,18.26,1578.0
2023-09-07,18.285,18.285,18.12,18.18,7719.0
2023-09-08,18.19,18.235,18.12,18.19,4815.0
2023-09-11,18.225,18.39,18.225,18.375,138.0
2023-09-12,18.53,18.53,18.34,18.39,4302.0
2023-09-13,18.375,18.375,18.355,18.375,4512.0
2023-09-14,18.375,18.52,18.355,18.505,12449.0
2023-09-15,18.61,18.74,18.61,18.67,3008.0
2023-09-18,18.54,18.585,18.515,18.585,1681.0
2023-09-19,18.485,18.515,18.435,18.485,5711.0
2023-09-20,18.48,18.505,18.48,18.505,3329.0
2023-09-21,18.445,18.445,18.18,18.18,239.0
2023-09-22,17.98,18.2,17.98,18.2,4389.0
2023-09-25,18.065,18.145,18.065,18.135,5659.0
2023-09-26,18.145,18.25,18.13,18.25,4101.0
2023-09-27,18.215,18.235,18.205,18.215,6712.0
2023-09-28,18.215,18.215,18.165,18.165,1914.0
2023-09-29,18.2,18.275,18.2,18.275,1116.0
2023-10-02,18.135,18.225,18.135,18.155,1934.0
2023-10-03,18.015,18.095,18.015,18.085,48602.0
2023-10-04,17.935,17.935,17.76,17.76,4294.0
2023-10-05,17.88,17.97,17.88,17.97,2123.0
2023-10-06,17.98,18.2,17.925,18.2,206.0
2023-10-09,18.2,18.215,18.1,18.13,3068.0
2023-10-10,18.17,18.305,18.17,18.275,2647.0
2023-10-11,18.24,18.345,18.24,18.345,2233.0
2023-10-12,18.46,18.53,18.46,18.53,6254.0
2023-10-13,18.415,18.415,18.38,18.39,597.0
2023-10-16,18.26,18.275,18.25,18.25,1413.0
2023-10-17,18.47,18.47,18.365,18.41,8625.0
2023-10-18,18.445,18.445,18.345,18.415,4972.0
2023-10-19,18.19,18.19,18.105,18.105,3129.0
2023-10-20,18.095,18.095,17.9,17.95,5812.0
2023-10-23,17.9,17.9,17.805,17.805,2787.0
2023-10-24,17.945,17.945,17.845,17.845,2833.0
2023-10-25,17.845,17.865,17.735,17.735,1447.0
2023-10-26,17.61,17.62,17.6,17.62,30506.0
2023-10-27,17.75,17.75,17.7,17.7,2358.0
2023-10-30,17.595,17.595,17.415,17.46,1742.0
2023-10-31,17.595,17.6,17.525,17.53,40763.0
2023-11-01,17.55,17.635,17.55,17.62,5083.0
2023-11-02,17.945,17.945,17.89,17.89,34873.0
2023-11-03,18.055,18.145,18.055,18.12,4039.0
2023-11-06,18.095,18.305,18.095,18.285,6656.0
2023-11-07,18.25,18.25,18.005,18.04,2677.0
2023-11-08,18.19,18.205,18.12,18.135,5503.0
2023-11-09,18.215,18.415,18.215,18.32,7711.0
2023-11-10,18.32,18.32,18.12,18.13,64058.0
2023-11-13,18.12,18.12,18.1,18.1,1264.0
2023-11-14,18.18,18.24,18.155,18.215,1933.0
2023-11-15,18.375,18.39,18.275,18.275,4059.0
2023-11-16,18.27,18.375,18.26,18.26,594.0
2023-11-17,18.19,18.225,18.19,18.225,1137.0
2023-11-20,18.205,18.38,18.205,18.355,9511.0
2023-11-21,18.355,18.41,18.305,18.305,481.0
2023-11-22,18.34,18.435,18.34,18.415,7186.0
2023-11-23,18.41,18.41,18.32,18.355,17486.0
2023-11-24,18.415,18.45,18.415,18.415,1698.0
2023-11-27,18.415,18.45,18.33,18.34,3952.0
2023-11-28,18.305,18.48,18.305,18.45,1226.0
2023-11-29,18.445,18.445,18.345,18.345,1568.0
2023-11-30,18.445,18.53,18.375,18.53,1707.0
2023-12-01,18.47,18.55,18.47,18.54,3391.0
2023-12-04,18.585,18.68,18.585,18.655,9492.0
2023-12-05,18.585,18.715,18.53,18.53,3667.0
2023-12-06,18.715,18.925,18.715,18.89,29022.0
2023-12-07,18.76,18.845,18.76,18.77,6159.0
2023-12-08,18.775,18.84,18.715,18.84,1025.0
2023-12-11,18.775,18.945,18.775,18.865,13734.0
2023-12-12,18.9,18.95,18.9,18.95,3730.0
2023-12-13,18.95,19.085,18.95,19.085,13321.0
2023-12-14,19.17,19.26,19.16,19.225,9544.0
2023-12-15,19.305,19.445,19.305,19.445,16894.0
2023-12-18,19.26,19.355,19.26,19.34,39338.0
2023-12-19,19.425,19.53,19.38,19.495,4855.0
2023-12-20,19.655,19.655,19.59,19.645,7091.0
2023-12-21,19.505,19.62,19.505,19.555,2124.0
2023-12-22,19.555,19.59,19.53,19.54,16629.0
2023-12-27,19.645,19.735,19.61,19.61,23699.0
2023-12-28,19.905,19.96,19.905,19.95,2946.0
2023-12-29,19.95,19.96,19.88,19.88,290.0
2024-01-02,19.88,20.06,19.88,20.035,3416.0
2024-01-03,19.94,19.94,19.88,19.88,4423.0
2024-01-04,19.825,19.825,19.73,19.73,64.0
2024-01-05,19.85,19.895,19.85,19.895,1526.0
2024-01-08,19.84,19.86,19.84,19.84,3368.0
2024-01-09,19.95,20.035,19.95,20.035,803.0
2024-01-10,19.895,20.035,19.88,19.88,1485.0
2024-01-11,20.05,20.115,20.05,20.085,4717.0
2024-01-12,20.085,20.085,20.015,20.04,10458.0
2024-01-15,20.035,20.15,20.035,20.135,3120.0
2024-01-16,20.095,20.095,19.94,19.97,4014.0
2024-01-17,20.025,20.025,19.85,19.85,21038.0
2024-01-18,19.85,20.015,19.85,20.015,3436.0
2024-01-19,20.095,20.19,20.095,20.15,5706.0
2024-01-22,20.305,20.395,20.205,20.39,8119.0
2024-01-23,20.535,20.58,20.525,20.545,15066.0
2024-01-24,20.595,20.595,20.45,20.45,8988.0
2024-01-25,20.645,20.645,20.415,20.515,6796.0
2024-01-29,20.59,20.645,20.58,20.635,17171.0
2024-01-30,20.85,20.85,20.57,20.59,8635.0
2024-01-31,20.56,20.89,20.56,20.89,23394.0
2024-02-01,20.9,20.915,20.515,20.515,4609.0
2024-02-02,20.615,20.8,20.615,20.79,5794.0
2024-02-05,20.625,20.75,20.55,20.75,8600.0
2024-02-06,20.805,20.805,20.615,20.67,4708.0
2024-02-07,20.69,20.805,20.69,20.77,1827.0
2024-02-08,20.76,20.935,20.76,20.9,4462.0
2024-02-09,20.905,20.95,20.905,20.915,5914.0
2024-02-12,21.09,21.09,20.96,20.96,42571.0
2024-02-13,21.015,21.105,21.015,21.045,4783.0
2024-02-14,20.615,20.735,20.615,20.735,17841.0
2024-02-15,20.98,20.99,20.98,20.98,20221.0
2024-02-16,21.115,21.155,21.025,21.105,3550.0
2024-02-19,21.105,21.245,21.015,21.205,860.0
2024-02-20,21.31,21.37,21.255,21.31,7401.0
2024-02-21,21.41,21.41,21.315,21.315,3515.0
2024-02-22,21.235,21.28,21.215,21.28,4421.0
2024-02-23,21.47,21.515,21.435,21.47,3117.0
2024-02-26,21.455,21.58,21.455,21.555,6739.0
2024-02-27,21.555,21.645,21.555,21.645,8686.0
2024-02-28,21.645,21.645,21.535,21.565,7695.0
2024-02-29,21.525,21.6,21.525,21.6,969.0
2024-03-01,21.665,21.745,21.61,21.725,18698.0
2024-03-04,21.715,21.87,21.715,21.835,2288.0
2024-03-05,21.855,21.855,21.745,21.755,8358.0
2024-03-06,21.865,21.91,21.855,21.91,9846.0
2024-03-07,22.055,22.07,21.99,22.055,7033.0
2024-03-08,22.125,22.52,22.125,22.49,11640.0
2024-03-11,22.29,22.29,22.02,22.02,12216.0
2024-03-12,22.155,22.265,22.05,22.055,4416.0
2024-03-13,21.92,22.245,21.92,22.225,621.0
2024-03-14,22.225,22.225,21.755,21.79,946.0
2024-03-15,21.8,21.8,21.445,21.725,31247.0
2024-03-18,21.715,21.92,21.715,21.92,460.0
2024-03-19,21.87,21.9,21.81,21.845,7770.0
2024-03-20,21.865,21.955,21.835,21.835,4113.0
2024-03-21,22.07,22.18,21.955,22.145,15476.0
2024-03-22,22.135,22.135,21.965,22.1,3956.0
2024-03-25,22.155,22.18,22.135,22.145,9301.0
2024-03-26,22.09,22.155,22.09,22.125,5143.0
2024-03-27,22.07,22.21,22.055,22.2,2279.0
2024-03-28,22.38,22.38,22.22,22.255,5412.0
2024-04-02,22.255,22.31,22.18,22.255,9204.0
2024-04-03,22.19,22.19,21.955,21.98,56676.0
2024-04-04,22.155,22.155,22.055,22.065,3384.0
2024-04-05,21.955,21.965,21.855,21.945,9327.0
2024-04-08,21.945,22.12,21.945,22.0,15965.0
2024-04-09,22.065,22.12,22.035,22.12,13851.0
2024-04-10,22.09,22.11,22.02,22.025,5044.0
2024-04-11,21.845,21.91,21.81,21.835,9290.0
2024-04-12,21.825,21.825,21.78,21.78,3520.0
2024-04-15,21.59,21.655,21.565,21.635,708.0
2024-04-16,21.46,21.46,21.18,21.26,521.0
2024-04-17,21.225,21.325,21.225,21.3,9155.0
2024-04-18,21.31,21.425,21.31,21.355,6232.0
2024-04-19,21.29,21.29,20.87,21.105,3520.0
2024-04-22,21.37,21.435,21.29,21.31,155013.0
2024-04-23,21.555,21.555,21.49,21.525,9991.0
2024-04-24,21.78,21.78,21.655,21.67,12272.0
2024-04-26,21.4,21.4,21.3,21.31,1817.0
2024-04-29,21.48,21.48,21.415,21.435,1999.0
2024-04-30,21.455,21.51,21.445,21.51,2630.0
2024-05-01,21.39,21.39,21.36,21.38,336.0
2024-05-02,21.4,21.635,21.4,21.58,12684.0
2024-05-03,21.635,21.635,21.535,21.57,13421.0
2024-05-06,21.745,21.81,21.735,21.77,3242.0
2024-05-07,21.845,22.135,21.845,22.135,6579.0
2024-05-08,22.22,22.22,22.11,22.2,3184.0
2024-05-09,22.22,22.22,21.925,21.925,4223.0
2024-05-10,21.945,22.125,21.945,22.1,3254.0
2024-05-13,22.12,22.12,22.045,22.12,1140.0
2024-05-14,22.165,22.165,22.065,22.09,38597.0
2024-05-15,22.155,22.155,22.055,22.055,1328.0
2024-05-16,22.31,22.43,22.31,22.43,2352.0
2024-05-17,22.31,22.4,22.28,22.28,16061.0
2024-05-20,22.4,22.445,22.4,22.41,3952.0
2024-05-21,22.435,22.455,22.38,22.455,3391.0
2024-05-22,22.5,22.52,22.5,22.52,2648.0
2024-05-23,22.4,22.4,22.28,22.345,3855.0
2024-05-24,22.21,22.21,22.055,22.08,10172.0
2024-05-27,22.22,22.355,22.21,22.32,2068.0
2024-05-28,22.275,22.31,22.235,22.235,3009.0
2024-05-29,22.065,22.065,21.855,21.935,7663.0
2024-05-30,21.615,21.89,21.615,21.855,5574.0
2024-05-31,21.99,22.065,21.965,22.065,2133.0
2024-06-03,22.265,22.365,22.265,22.365,3061.0
2024-06-04,22.4,22.48,22.4,22.43,1715.0
2024-06-05,22.53,22.645,22.53,22.645,8357.0
2024-06-06,22.765,22.855,22.745,22.8,1644.0
2024-06-07,22.8,22.89,22.775,22.89,5573.0
2024-06-11,22.89,22.89,22.63,22.675,14694.0
2024-06-12,22.675,22.675,22.565,22.635,5418.0
2024-06-13,22.635,22.81,22.635,22.72,3462.0
2024-06-14,22.7,22.7,22.66,22.665,8733.0
2024-06-17,22.575,22.745,22.575,22.73,2020.0
2024-06-18,22.765,23.11,22.765,23.075,6870.0
2024-06-19,23.13,23.13,23.0,23.01,7852.0
2024-06-20,23.075,23.1,23.01,23.1,2151.0
2024-06-21,23.185,23.19,22.965,23.145,7848.0
2024-06-24,23.145,23.19,23.02,23.02,5761.0
2024-06-25,23.155,23.285,23.155,23.275,24836.0
2024-06-26,23.285,23.285,23.11,23.155,6899.0
2024-06-27,23.795,23.795,22.825,23.055,3784.0
2024-06-28,23.26,23.31,23.245,23.31,8849.0
2024-07-01,23.32,23.32,23.03,23.18,2787.0
2024-07-02,23.17,23.17,23.065,23.12,5048.0
2024-07-03,23.18,23.18,23.0,23.0,5106.0
2024-07-04,23.185,23.255,23.16,23.255,5968.0
2024-07-05,23.185,23.255,23.15,23.15,2057.0
2024-07-08,23.15,23.17,23.105,23.115,4685.0
2024-07-09,23.26,23.41,23.26,23.395,4449.0
2024-07-10,23.43,23.47,23.29,23.47,1837.0
2024-07-11,23.685,23.695,23.56,23.59,6620.0
2024-07-12,23.805,23.85,23.785,23.785,6245.0
2024-07-15,24.065,24.065,23.915,23.925,7260.0
2024-07-16,24.025,24.05,24.0,24.0,2350.0
2024-07-17,24.105,24.28,24.105,24.255,9970.0
2024-07-18,24.3,24.3,24.135,24.15,1612.0
2024-07-19,24.105,24.105,23.86,23.975,14468.0
2024-07-22,23.88,24.04,23.785,23.83,3046.0
2024-07-23,23.795,24.195,23.795,24.115,2231.0
2024-07-24,24.15,24.16,24.105,24.125,4239.0
2024-07-25,24.125,24.125,23.875,23.88,6361.0
2024-07-26,23.88,24.14,23.825,24.06,1087.0
2024-07-29,24.06,24.35,24.06,24.275,1320.0
2024-07-30,24.115,24.35,24.01,24.35,465697.0
2024-07-31,24.49,24.705,24.49,24.675,9396.0
2024-08-01,24.89,24.89,24.675,24.685,2352.0
2024-08-02,24.235,24.235,23.985,24.02,25131.0
2024-08-05,23.645,23.645,22.83,22.83,10459.0
2024-08-06,22.57,23.15,22.57,23.075,6657.0
2024-08-07,22.99,23.085,22.69,22.69,4961.0
2024-08-08,23.0,23.245,23.0,23.12,9178.0
2024-08-09,23.41,23.48,23.33,23.405,2764.0
2024-08-12,23.62,23.665,23.62,23.625,1387.0
2024-08-13,23.665,23.835,23.665,23.835,1186.0
2024-08-14,24.115,24.115,23.935,23.945,41064.0
2024-08-15,24.2,24.265,23.975,24.205,3829.0
2024-08-16,24.545,24.555,24.46,24.47,11140.0
2024-08-19,24.47,24.715,24.47,24.715,5972.0
2024-08-20,24.76,24.845,24.75,24.795,4543.0
2024-08-21,24.705,24.715,24.655,24.685,10501.0
2024-08-22,24.75,24.75,24.685,24.695,5008.0
2024-08-23,24.73,24.75,24.64,24.64,10349.0
2024-08-26,24.665,24.965,24.665,24.945,22446.0
2024-08-27,24.92,25.005,24.72,24.74,53528.0
2024-08-28,24.74,24.945,24.62,24.945,2915.0
2024-08-29,25.05,25.115,25.01,25.05,12138.0
2024-08-30,25.2,25.2,25.15,25.17,6864.0
2024-09-02,25.235,25.385,25.145,25.385,6558.0
2024-09-03,25.5,25.685,25.5,25.66,3185.0
2024-09-04,25.585,25.585,25.145,25.22,9689.0
2024-09-05,25.5,25.59,25.46,25.515,7124.0
2024-09-06,25.565,25.92,25.515,25.855,2015.0
2024-09-09,25.525,25.74,25.525,25.715,7818.0
2024-09-10,25.89,26.09,25.89,25.9,16881.0
2024-09-11,25.685,25.685,25.48,25.48,12999.0
2024-09-12,25.735,25.76,25.685,25.76,3720.0
2024-09-13,25.835,25.835,25.64,25.66,12240.0
2024-09-16,25.81,25.95,25.81,25.92,12170.0
2024-09-17,26.06,26.07,26.005,26.015,9241.0
2024-09-18,26.03,26.09,26.005,26.04,8155.0
2024-09-19,26.245,26.32,26.115,26.21,17177.0
2024-09-20,26.35,26.39,26.2,26.22,26557.0
2024-09-23,26.285,26.285,26.1,26.21,488.0
2024-09-24,26.2,26.2,25.665,25.665,10942.0
2024-09-25,25.735,25.825,25.255,25.265,17860.0
2024-09-26,25.32,25.535,25.285,25.375,25824.0
2024-09-27,25.245,25.245,25.08,25.095,35178.0
2024-09-30,25.235,25.33,25.19,25.245,3287.0
2024-10-01,25.125,25.2,24.835,24.92,2765.0
2024-10-02,24.78,24.995,24.78,24.87,615.0
2024-10-03,24.935,24.945,24.86,24.88,12685.0
2024-10-04,24.86,24.86,24.61,24.63,3859.0
2024-10-07,24.795,25.01,24.78,24.985,6173.0
2024-10-08,24.985,25.115,24.89,25.08,9698.0
2024-10-09,25.275,25.3,25.16,25.16,1658.0
2024-10-10,25.34,25.405,25.22,25.22,120.0
2024-10-11,25.22,25.265,25.135,25.245,1145.0
2024-10-14,25.36,25.395,25.34,25.375,8938.0
2024-10-15,25.63,25.81,25.63,25.81,222.0
2024-10-16,25.735,25.875,25.735,25.825,1697.0
2024-10-17,26.17,26.245,26.09,26.245,681.0
2024-10-18,26.245,26.32,26.17,26.23,11395.0
2024-10-21,26.39,26.5,26.39,26.455,495.0
2024-10-22,26.33,26.33,25.955,26.17,2458.0
2024-10-23,25.89,26.03,25.89,25.92,244.0
2024-10-24,25.985,26.21,25.985,26.21,574.0
2024-10-25,26.21,26.285,26.2,26.285,23334.0
2024-10-28,26.315,26.315,26.09,26.105,1446.0
2024-10-29,26.255,26.32,26.24,26.265,7660.0
2024-10-30,26.145,26.145,25.92,26.005,1436.0
2024-10-31,25.955,26.05,25.93,26.05,1880.0
2024-11-01,25.825,25.825,25.59,25.735,4580.0
2024-11-04,25.825,26.005,25.79,25.985,27125.0
2024-11-05,25.995,25.995,25.855,25.855,97.0
2024-11-06,26.125,26.255,25.855,25.855,743.0
2024-11-07,26.53,26.53,26.34,26.435,7157.0
2024-11-08,26.685,26.845,26.68,26.81,4851.0
2024-11-11,26.8,26.93,26.8,26.895,2506.0
2024-11-12,26.835,27.06,26.835,27.045,1198.0
2024-11-13,26.685,26.82,26.595,26.82,10979.0
2024-11-14,27.045,27.2,27.045,27.185,532.0
2024-11-15,27.26,27.555,27.26,27.54,2564.0
2024-11-18,27.37,27.55,27.305,27.52,383.0
2024-11-19,27.53,28.015,27.49,27.84,7523.0
2024-11-20,27.8,27.8,27.63,27.63,3072.0
2024-11-21,27.905,27.905,27.69,27.755,234.0
2024-11-22,27.96,28.065,27.96,28.025,48353.0
2024-11-25,28.25,28.25,28.065,28.11,808.0
2024-11-26,28.09,28.09,27.585,27.585,5698.0
2024-11-27,27.605,27.755,27.605,27.68,2326.0
2024-11-28,27.97,28.07,27.95,28.045,7072.0
2024-11-29,27.745,27.84,27.705,27.82,13242.0
2024-12-02,27.885,27.96,27.81,27.84,2055.0
2024-12-03,28.13,28.145,28.045,28.07,7397.0
2024-12-04,27.99,27.99,27.765,27.765,3174.0
2024-12-05,27.995,27.995,27.885,27.885,3606.0
2024-12-06,27.895,27.915,27.735,27.755,582.0
2024-12-09,27.7,27.7,27.51,27.66,1768.0
2024-12-10,27.575,27.575,27.19,27.275,2345.0
2024-12-11,27.24,27.26,27.06,27.06,3969.0
2024-12-12,27.11,27.24,27.07,27.155,6177.0
2024-12-13,26.95,27.125,26.94,27.11,972.0
2024-12-16,27.175,27.25,27.1,27.25,1903.0
2024-12-17,27.165,27.53,27.165,27.53,246.0
2024-12-18,27.52,27.555,27.38,27.465,2822.0
2024-12-19,27.145,27.155,26.79,26.865,1469.0
2024-12-20,26.845,26.845,26.22,26.245,6080.0
2024-12-23,26.455,26.845,26.455,26.845,29472.0
2024-12-24,26.705,26.975,26.705,26.975,3179.0
2024-12-27,27.0,27.13,26.975,27.09,5848.0
2024-12-30,27.39,27.39,27.175,27.175,2338.0
2024-12-31,27.105,27.105,27.04,27.04,2184.0
2025-01-02,26.67,27.095,26.67,27.08,395.0
2025-01-03,27.235,27.31,27.08,27.29,721.0
2025-01-06,27.465,27.515,27.31,27.39,3038.0
2025-01-07,27.42,27.515,27.42,27.515,1515.0
2025-01-08,27.485,28.05,27.485,27.485,1945.0
2025-01-09,27.8,27.845,27.74,27.78,230.0
2025-01-10,27.875,27.935,27.4,27.4,956.0
2025-01-13,27.145,27.145,26.785,26.92,531.0
2025-01-14,27.135,27.135,26.835,26.875,290.0
2025-01-15,27.095,27.095,26.93,26.93,5155.0
2025-01-16,27.475,27.605,27.45,27.575,2854.0
2025-01-17,27.495,27.565,27.33,27.36,2843.0
2025-01-20,27.36,27.555,27.36,27.525,1315.0
2025-01-21,27.68,28.05,27.68,27.83,29188.0
2025-01-22,27.75,28.225,27.75,28.06,3694.0
2025-01-23,28.06,28.12,28.005,28.07,8672.0
2025-01-24,28.235,28.275,28.18,28.19,5884.0
2025-01-28,28.19,28.325,28.19,28.315,1485.0
2025-01-29,28.41,28.54,28.355,28.51,31499.0
2025-01-30,28.55,28.595,28.385,28.54,17397.0
2025-01-31,28.605,28.665,28.54,28.625,24411.0
2025-02-03,28.19,28.19,28.025,28.11,41172.0
2025-02-04,28.265,28.285,28.14,28.19,105694.0
2025-02-05,28.19,28.19,28.015,28.09,281.0
2025-02-06,28.15,28.47,28.15,28.245,1143.0
2025-02-07,28.52,28.685,28.42,28.635,13034.0
2025-02-10,28.315,28.57,28.245,28.55,31404.0
2025-02-11,28.53,28.625,28.53,28.605,2088.0
2025-02-12,28.615,28.96,28.615,28.93,2519.0
2025-02-13,28.95,29.155,28.93,28.93,496.0
2025-02-14,29.005,29.085,28.8,28.92,754.0
2025-02-17,29.21,29.21,28.245,28.47,62595.0
2025-02-18,28.57,28.615,28.19,28.2,43217.0
2025-02-19,28.11,28.11,27.505,27.66,25461.0
2025-02-20,27.78,27.78,27.095,27.205,15359.0
2025-02-21,27.195,27.225,26.855,26.855,1398.0
2025-02-24,26.7,27.32,26.69,27.32,5552.0
2025-02-25,27.32,27.32,27.05,27.205,4543.0
2025-02-26,27.155,27.39,27.09,27.39,2557.0
2025-02-27,27.42,27.45,27.29,27.45,512.0
2025-02-28,27.39,27.475,27.275,27.34,17684.0
2025-03-03,27.615,27.615,27.235,27.42,10186.0
2025-03-04,27.36,27.36,27.115,27.225,4595.0
2025-03-05,27.135,27.135,26.755,26.94,4045.0
2025-03-06,26.825,26.94,26.795,26.795,653.0
2025-03-07,26.6,26.6,26.125,26.125,4593.0
2025-03-10,26.21,26.24,26.125,26.125,4566.0
2025-03-11,25.83,26.055,25.615,26.015,8322.0
2025-03-12,25.705,25.705,25.325,25.47,6996.0
2025-03-13,25.48,25.51,25.325,25.325,348.0
2025-03-14,25.225,25.365,25.225,25.295,306.0
2025-03-17,25.395,25.56,25.395,25.48,13960.0
2025-03-18,25.745,25.755,25.52,25.52,2512.0
2025-03-19,25.405,25.57,25.325,25.41,985.0
2025-03-20,25.745,25.9,25.745,25.86,34634.0
2025-03-21,25.96,25.995,25.85,25.89,11845.0
2025-03-24,25.8,26.125,25.8,26.125,1599.0
2025-03-25,26.3,26.425,26.2,26.2,12987.0
2025-03-26,26.455,26.465,26.415,26.415,7.0
2025-03-27,26.3,26.3,26.2,26.2,3163.0
2025-03-28,26.28,26.465,26.28,26.455,132.0
2025-03-31,26.27,26.3,26.095,26.155,3698.0
2025-04-01,26.34,26.415,26.23,26.395,65.0
2025-04-02,26.795,26.795,26.58,26.67,17004.0
2025-04-03,26.065,26.54,26.065,26.515,7610.0
2025-04-04,26.075,26.24,25.84,25.84,77.0
2025-04-07,24.525,24.69,23.795,24.605,110452.0
2025-04-08,24.645,24.905,24.475,24.875,2770.0
2025-04-09,24.575,25.17,24.565,25.025,19312.0
2025-04-10,26.075,26.115,25.9,25.94,14867.0
2025-04-11,25.225,25.685,25.08,25.655,43709.0
2025-04-14,25.705,25.995,25.645,25.93,2288.0
2025-04-15,25.88,26.23,25.88,26.155,2011.0
2025-04-16,26.19,26.375,26.18,26.375,1663.0
2025-04-17,26.485,26.485,26.29,26.445,4737.0
2025-04-22,26.22,26.795,26.18,26.715,1671.0
2025-04-23,27.28,27.28,27.02,27.03,22240.0
2025-04-24,27.29,27.3,26.94,27.245,4188.0
2025-04-28,27.37,27.585,27.28,27.28,6815.0
2025-04-29,27.38,27.475,27.34,27.45,3791.0
2025-04-30,27.595,27.655,27.545,27.655,22075.0
2025-05-01,27.655,27.84,27.655,27.74,17253.0
2025-05-02,27.845,28.09,27.845,28.05,14301.0
2025-05-05,28.15,28.15,27.615,27.635,8174.0
2025-05-06,27.545,27.605,27.46,27.595,7994.0
2025-05-07,27.76,27.76,27.635,27.69,1947.0
2025-05-08,27.77,27.78,27.465,27.615,37145.0
2025-05-09,27.72,27.985,27.72,27.975,1931.0
2025-05-12,28.015,28.13,27.925,27.925,5934.0
2025-05-13,28.13,28.275,28.03,28.08,20314.0
2025-05-14,28.08,28.13,28.05,28.13,5763.0
2025-05-15,28.215,28.405,28.16,28.405,1487.0
2025-05-16,28.54,28.85,28.365,28.365,2178.0
2025-05-19,28.375,28.44,28.305,28.355,382.0
2025-05-20,28.745,28.745,28.595,28.615,308.0
2025-05-21,28.79,29.025,28.705,28.91,2245.0
2025-05-22,28.45,28.685,28.45,28.57,956.0
2025-05-23,28.765,28.82,28.735,28.775,6244.0
2025-05-26,28.745,28.745,28.635,28.705,9727.0
2025-05-27,28.79,28.92,28.645,28.92,1185.0
2025-05-28,29.085,29.125,28.83,28.84,14364.0
2025-05-29,28.93,28.985,28.82,28.96,16524.0
2025-05-30,28.94,29.155,28.9,29.155,927.0
2025-06-02,29.155,29.155,29.025,29.115,440.0
2025-06-03,29.22,29.435,29.22,29.435,2501.0
2025-06-04,29.66,29.92,29.63,29.825,29787.0
2025-06-05,29.905,29.905,29.725,29.815,23427.0
2025-06-06,29.895,29.895,29.715,29.725,550.0
2025-06-10,29.725,30.125,29.71,30.01,3285.0
2025-06-11,30.125,30.155,29.96,29.96,619.0
2025-06-12,30.01,30.095,29.905,29.905,1479.0
2025-06-13,29.865,29.96,29.61,29.7,1674.0
2025-06-16,29.69,29.69,29.515,29.66,677.0
2025-06-17,29.525,29.68,29.525,29.57,323.0
2025-06-18,29.58,29.765,29.57,29.63,414.0
2025-06-19,29.94,29.94,29.63,29.92,3231.0
2025-06-20,29.94,29.94,29.6,29.69,4952.0
2025-06-23,29.65,29.805,29.435,29.805,4757.0
2025-06-24,30.06,30.38,30.06,30.33,6455.0
2025-06-25,30.565,30.73,30.565,30.655,3267.0
2025-06-26,30.65,30.77,30.63,30.74,130.0
2025-06-27,31.15,31.15,30.41,30.46,1158.0
2025-06-30,30.48,30.63,30.46,30.52,2243.0
2025-07-01,30.55,30.56,30.41,30.51,3139.0
2025-07-02,30.57,30.57,30.18,30.51,25235.0
2025-07-03,30.42,30.42,30.02,30.06,41592.0
2025-07-04,30.17,30.19,30.0,30.08,1515.0
2025-07-07,30.22,30.22,29.94,29.99,8775.0
2025-07-08,30.07,30.28,30.02,30.09,47787.0
2025-07-09,30.09,30.22,30.09,30.22,229.0
2025-07-10,30.2,30.42,30.2,30.37,998.0
2025-07-11,30.35,30.35,30.13,30.15,2613.0
2025-07-14,30.14,30.15,30.04,30.08,9448.0
2025-07-15,30.29,30.29,30.15,30.24,3056.0
2025-07-16,30.13,30.13,29.88,29.88,1888.0
2025-07-17,30.1,30.24,30.08,30.2,1063.0
2025-07-18,30.36,30.71,30.3,30.67,1717.0
2025-07-21,30.57,30.57,29.83,29.84,12282.0
2025-07-22,29.97,29.97,29.315,29.38,5494.0
2025-07-23,29.52,29.69,29.35,29.67,255.0
2025-07-24,29.75,29.75,29.42,29.51,2413.0
2025-07-25,29.54,29.54,29.25,29.4,3993.0
2025-07-28,29.28,29.66,29.28,29.65,2017.0
2025-07-29,29.5,29.67,29.41,29.67,11010.0
2025-07-30,29.72,30.04,29.58,30.01,7713.0
2025-07-31,29.96,30.15,29.92,30.15,2126.0
2025-08-01,29.83,29.89,29.75,29.84,1631.0
2025-08-04,29.75,29.75,29.54,29.66,10548.0
2025-08-05,29.76,30.07,29.76,30.04,2936.0
2025-08-06,30.04,30.37,30.04,30.26,13525.0
2025-08-07,30.34,30.38,30.2,30.27,7279.0
2025-08-08,30.18,30.18,29.91,29.91,1717.0
2025-08-11,29.91,30.07,29.91,30.02,2035.0
2025-08-12,30.09,30.31,30.09,30.31,10118.0
2025-08-13,30.39,30.39,29.46,29.55,2683.0
2025-08-14,29.71,30.0,29.71,29.9,2653.0
2025-08-15,29.9,30.28,29.89,30.28,1743.0
2025-08-18,29.96,30.36,29.96,30.3,5115.0
2025-08-19,30.48,30.56,30.41,30.56,16445.0
2025-08-20,30.89,31.32,30.89,31.21,1028.0
2025-08-21,31.31,31.5,31.24,31.45,1980.0
2025-08-22,31.31,31.56,31.31,31.52,3408.0
2025-08-25,31.52,31.59,31.1,31.12,395.0
2025-08-26,31.1,31.18,30.97,30.98,1769.0
2025-08-27,31.13,31.21,31.06,31.11,1793.0
2025-08-28,31.17,31.46,31.17,31.46,7187.0
2025-08-29,31.36,31.43,31.29,31.32,1414.0
2025-09-01,31.32,31.37,30.99,31.07,5917.0
2025-09-02,31.07,31.39,31.04,31.26,2817.0
2025-09-03,31.08,31.08,30.37,30.39,13601.0
2025-09-04,30.71,30.87,30.69,30.84,2852.0
2025-09-05,31.1,31.11,30.97,31.01,155.0
2025-09-08,30.95,30.95,30.74,30.74,502.0
2025-09-09,30.74,30.74,30.57,30.57,400.0
2025-09-10,30.96,31.08,30.96,31.05,4088.0
2025-09-11,31.02,31.02,30.68,30.68,67.0
2025-09-12,30.95,31.19,30.95,31.17,609.0
2025-09-15,31.07,31.09,30.84,31.09,412.0
2025-09-16,31.09,31.41,31.06,31.13,1404.0
2025-09-17,31.0,31.03,30.91,30.92,1172.0
2025-09-18,30.95,30.99,30.7,30.7,23467.0
2025-09-19,30.81,30.91,30.76,30.9,8834.0
2025-09-22,31.04,31.04,30.71,30.76,16650.0
2025-09-23,30.76,31.11,30.76,31.03,248.0
2025-09-24,30.99,30.99,30.26,30.4,51168.0
2025-09-25,30.4,30.41,30.26,30.36,15164.0
2025-09-26,30.31,30.5,30.18,30.48,6177.0
2025-09-29,30.66,31.05,30.65,31.03,9613.0
2025-09-30,30.89,30.93,30.78,30.81,313.0
2025-10-01,30.77,30.86,30.67,30.85,5499.0
2025-10-02,31.0,31.34,31.0,31.33,23023.0
2025-10-03,31.39,31.41,31.36,31.41,2177.0
2025-10-06,31.39,31.58,31.28,31.28,150.0
2025-10-07,31.25,31.3,31.17,31.3,3408.0
2025-10-08,31.34,31.42,31.27,31.33,4324.0
2025-10-09,31.37,31.37,31.11,31.13,9884.0
2025-10-10,31.16,31.35,31.16,31.26,282.0
2025-10-13,31.23,31.23,30.89,30.93,4103.0
2025-10-14,30.83,30.83,30.51,30.7,243.0
2025-10-15,30.93,31.21,30.93,31.05,367.0
2025-10-16,31.25,31.85,31.25,31.48,56140.0
2025-10-17,31.42,31.47,31.08,31.08,3521.0
2025-10-20,31.3,31.58,31.25,31.58,4139.0
2025-10-21,31.58,31.78,31.55,31.71,5709.0
2025-10-22,31.72,31.8,31.69,31.69,1059.0
2025-10-23,31.75,31.75,31.54,31.54,1317.0
2025-10-24,31.67,31.67,31.29,31.33,773.0
2025-10-27,31.47,31.68,31.42,31.51,814.0
2025-10-28,32.0,32.14,31.98,31.99,2089.0
2025-10-29,32.05,32.05,31.33,31.35,4474.0
2025-10-30,31.27,31.51,31.17,31.35,845.0
2025-10-31,31.31,31.54,31.31,31.33,4212.0
2025-11-03,31.1,31.7,31.08,31.66,7251.0
2025-11-04,31.66,31.68,31.43,31.56,2016.0
2025-11-05,31.61,31.88,31.61,31.71,1736.0
2025-11-06,31.8,31.97,31.67,31.77,9084.0
2025-11-07,31.77,31.77,31.37,31.37,47917.0
2025-11-10,31.5,31.6,31.48,31.57,3139.0
2025-11-11,31.59,31.59,31.1,31.1,12530.0
2025-11-12,31.22,31.22,30.8,30.8,3790.0
2025-11-13,30.79,30.8,30.38,30.5,2870.0
2025-11-14,30.34,30.34,30.03,30.03,10030.0
2025-11-17,30.09,30.19,29.92,29.99,18812.0
2025-11-18,29.89,29.89,29.32,29.36,7304.0
2025-11-19,29.34,29.34,29.05,29.06,2944.0
2025-11-20,29.08,29.49,29.08,29.4,9277.0
2025-11-21,29.0,29.28,29.0,29.23,831.0
2025-11-24,29.25,29.55,29.25,29.54,7279.0
2025-11-25,29.57,29.63,29.14,29.2,2380.0
2025-11-26,29.36,29.6,29.36,29.42,1092.0