Date,Open,High,Low,Close,Volume
2010-05-14,9.146528144885272,9.16426745507986,8.96913233609417,8.983323648907577,404260.0
2010-05-17,8.869789768877492,8.891077074843647,8.781091871188718,8.781091871188718,2146.0
2010-05-18,8.763352773523367,8.763352773523367,8.692394182977814,8.742064790332938,3156.0
2010-05-19,8.632083224610009,8.632083224610009,8.632083224610009,8.632083224610009,3021.0
2010-05-20,8.596600757884481,8.596600757884481,8.493711540361007,8.493711540361007,1587.0
2010-05-21,8.124726232839052,8.454682477462557,8.124726232839052,8.454682477462557,2454.0
2010-05-24,8.47951767373963,8.593050858307109,8.447586380991133,8.593050858307109,1208.0
2010-05-25,8.514997072575595,8.514997072575595,8.302122010418971,8.302122010418971,10340.0
2010-05-26,8.554026142602806,8.554026142602806,8.454684245760046,8.493711540361007,204.0
2010-05-27,8.44404043249545,8.539834333975858,8.422753124403581,8.539834333975858,847.0
2010-05-28,8.624983128706083,8.703037709477156,8.624983128706083,8.70303770947716,425.0
2010-05-31,8.703037893020795,8.703037893020795,8.646271293105322,8.681749910519056,7427.0
2010-06-01,8.678200244543934,8.678200244543934,8.571763059349006,8.571763059349006,962.0
2010-06-02,8.628530413397334,8.628530413397334,8.585955806228927,8.585955806228927,22.0
2010-06-03,8.749160476334218,8.770447782063028,8.7065858648766,8.766899784989686,94772.0
2010-06-04,9.0471846036649,9.0471846036649,8.635626456223314,8.635626456223314,4900.0
2010-06-07,8.415658307183858,8.49016491099909,8.415658307183858,8.475972919144219,5028.0
2010-06-08,8.497259549244191,8.582409456634005,8.497259549244191,8.56112147225307,3457.0
2010-06-09,8.78109375,8.78109375,8.515,8.515,12509.0
2010-06-10,8.635630136571157,8.653369451101103,8.635630136571157,8.642726133067724,1280.0
2010-06-11,8.869787829626798,8.869787829626798,8.745610664669803,8.745610664669803,7796.0
2010-06-15,8.7846397703564,8.80592707608521,8.766899784989686,8.766899784989686,7996.0
2010-06-16,8.876885596131212,8.883981590223543,8.869789602038884,8.869789602038884,2430.0
2010-06-17,8.837858471572632,8.837858471572632,8.781091871188718,8.781091871188718,2125.0
2010-06-18,8.84140630238081,8.869789602038884,8.84140630238081,8.869789602038884,10.0
2010-06-21,8.993966599638508,8.993966599638508,8.930104007594561,8.976226614786727,638.0
2010-06-22,8.926556201355034,8.93720019249353,8.869789602038884,8.869789602038884,2684.0
2010-06-23,8.784639133862635,8.784639133862635,8.749159842411116,8.749159842411121,3994.0
2010-06-24,8.738515629409315,8.742063626135224,8.653365738120991,8.653365738120991,11450.0
2010-06-25,8.603695088126605,8.603695088126605,8.589503101304205,8.603695088126605,25820.0
2010-06-28,8.62143722931544,8.62143722931544,8.504356006383896,8.515,4440.0
2010-06-29,8.57,8.58,8.515,8.515,6566.0
2010-06-30,8.3,8.38,8.29,8.38,1198.0
2010-07-01,8.225,8.315,8.225,8.295,6084.0
2010-07-02,8.355,8.355,8.26,8.26,400.0
2010-07-05,8.335,8.335,8.27,8.27,1334.0
2010-07-06,8.325,8.37,8.325,8.37,393.0
2010-07-07,8.38,8.38,8.315,8.345,10375.0
2010-07-08,8.43,8.49,8.43,8.49,7553.0
2010-07-09,8.555,8.575,8.545,8.575,1100.0
2010-07-12,8.565,8.585,8.555,8.555,3735.0
2010-07-13,8.575,8.575,8.555,8.555,2330.0
2010-07-14,8.675,8.685,8.675,8.685,400.0
2010-07-16,8.64,8.64,8.625,8.64,6510.0
2010-07-19,8.5,8.51,8.5,8.51,2090.0
2010-07-21,8.62,8.62,8.565,8.605,7271.0
2010-07-22,8.535,8.54,8.535,8.54,615.0
2010-07-23,8.67,8.67,8.625,8.625,2749.0
2010-07-26,8.7,8.7,8.7,8.7,200.0
2010-07-27,8.77,8.775,8.735,8.75,21200.0
2010-07-28,8.765,8.765,8.765,8.765,620.0
2010-07-30,8.765,8.765,8.765,8.765,1300.0
2010-08-02,8.82,8.82,8.81,8.81,8606.0
2010-08-03,8.855,8.855,8.835,8.84,1921.0
2010-08-04,8.825,8.825,8.81,8.81,1850.0
2010-08-05,8.835,8.835,8.815,8.815,3610.0
2010-08-06,8.79,8.81,8.79,8.81,500.0
2010-08-09,8.83,8.845,8.795,8.845,2646.0
2010-08-10,8.82,8.82,8.795,8.795,4756.0
2010-08-11,8.695,8.695,8.675,8.675,930.0
2010-08-12,8.515,8.53,8.515,8.53,1500.0
2010-08-13,8.6,8.6,8.6,8.6,825.0
2010-08-16,8.515,8.605,8.515,8.605,37435.0
2010-08-17,8.59,8.68,8.59,8.68,1870.0
2010-08-19,8.67,8.67,8.65,8.65,819.0
2010-08-20,8.675,8.675,8.575,8.575,3068.0
2010-08-23,8.565,8.565,8.565,8.565,4200.0
2010-08-24,8.59,8.59,8.535,8.56,11948.0
2010-08-25,8.465,8.465,8.465,8.465,600.0
2010-08-26,8.455,8.495,8.45,8.495,23301.0
2010-08-27,8.455,8.455,8.455,8.455,983.0
2010-08-30,8.515,8.705,8.515,8.705,1897.0
2010-08-31,8.64,8.64,8.63,8.64,9164.0
2010-09-01,8.73,8.785,8.73,8.77,11208.0
2010-09-02,8.895,8.895,8.81,8.81,2280.0
2010-09-03,8.855,8.855,8.855,8.855,400.0
2010-09-06,8.905,8.94,8.905,8.94,9780.0
2010-09-07,8.97,8.97,8.97,8.97,2180.0
2010-09-08,8.925,8.925,8.925,8.925,5970.0
2010-09-09,9.01,9.02,9.01,9.02,1664.0
2010-09-10,9.045,9.055,9.02,9.03,3560.0
2010-09-13,9.085,9.085,9.085,9.085,21050.0
2010-09-14,9.12,9.13,9.085,9.085,24554.0
2010-09-15,9.135,9.175,9.135,9.175,40367.0
2010-09-16,9.165,9.165,9.055,9.055,14395.0
2010-09-17,9.06,9.14,9.06,9.14,22740.0
2010-09-20,9.05,9.09,9.05,9.09,7906.0
2010-09-21,9.155,9.185,9.09,9.09,6533.0
2010-09-22,9.09,9.13,9.085,9.115,30641.0
2010-09-23,9.07,9.1,9.07,9.1,15780.0
2010-09-24,9.085,9.085,9.045,9.065,9200.0
2010-09-27,9.185,9.19,9.175,9.175,7970.0
2010-09-28,9.185,9.21,9.185,9.2,5320.0
2010-09-29,9.23,9.23,9.135,9.135,13868.0
2010-09-30,9.155,9.185,9.04,9.07,98982.0
2010-10-01,9.07,9.07,8.93,8.93,16590.0
2010-10-04,9.08,9.08,9.03,9.03,7573.0
2010-10-05,8.99,9.055,8.975,9.055,18088.0
2010-10-06,9.135,9.17,9.135,9.17,1556.0
2010-10-07,9.17,9.17,9.17,9.17,5700.0
2010-10-08,9.145,9.155,9.135,9.155,5284.0
2010-10-11,9.165,9.17,9.135,9.14,12934.0
2010-10-12,9.135,9.135,9.03,9.03,2735.0
2010-10-13,9.07,9.07,9.03,9.03,3980.0
2010-10-14,9.17,9.17,9.105,9.125,6005.0
2010-10-15,9.115,9.135,9.115,9.125,8654.0
2010-10-18,9.11,9.11,9.06,9.07,19488.0
2010-10-19,9.12,9.12,9.115,9.12,2378.0
2010-10-20,8.975,9.025,8.965,9.025,5011.0
2010-10-21,9.025,9.07,9.025,9.07,2188.0
2010-10-22,9.06,9.065,9.055,9.06,3074.0
2010-10-25,9.17,9.54,9.17,9.265,14323.0
2010-10-26,9.195,9.205,9.185,9.185,7033.0
2010-10-27,9.23,9.23,9.14,9.14,5853.0
2010-10-28,9.21,9.21,9.205,9.205,2168.0
2010-10-29,9.185,9.185,9.14,9.14,3000.0
2010-11-01,9.21,9.215,9.205,9.21,6549.0
2010-11-02,9.215,9.245,9.215,9.225,5748.0
2010-11-03,9.235,9.285,9.235,9.285,6909.0
2010-11-04,9.335,9.335,9.275,9.28,5363.0
2010-11-05,9.38,9.38,9.325,9.325,7135.0
2010-11-08,9.345,9.345,9.3,9.3,14165.0
2010-11-09,9.29,9.3,9.245,9.245,16750.0
2010-11-10,9.25,9.25,9.16,9.165,6198.0
2010-11-11,9.195,9.2,9.175,9.2,6379.0
2010-11-12,9.16,9.17,9.12,9.12,7984.0
2010-11-15,9.16,9.17,9.16,9.165,23194.0
2010-11-16,9.145,9.16,9.12,9.14,6580.0
2010-11-17,9.05,9.07,8.995,9.02,8170.0
2010-11-18,9.16,9.16,9.01,9.03,32621.0
2010-11-19,9.095,9.095,9.025,9.025,9272.0
2010-11-22,9.095,9.095,9.05,9.05,9465.0
2010-11-23,9.03,9.03,8.96,8.96,20483.0
2010-11-24,8.895,8.905,8.895,8.905,1600.0
2010-11-25,8.955,8.955,8.94,8.94,906.0
2010-11-26,8.965,8.965,8.955,8.955,8355.0
2010-11-29,8.89,8.985,8.89,8.985,1360.0
2010-11-30,8.985,8.985,8.965,8.965,3850.0
2010-12-01,8.64,8.93,8.64,8.915,33851.0
2010-12-02,9.02,9.08,9.02,9.07,6636.0
2010-12-03,9.155,9.155,9.135,9.135,5128.0
2010-12-06,9.13,9.13,9.105,9.105,17943.0
2010-12-07,9.115,9.12,9.11,9.12,2160.0
2010-12-08,9.145,9.145,9.105,9.105,3864.0
2010-12-09,9.165,9.185,9.145,9.17,19081.0
2010-12-10,9.195,9.205,9.185,9.185,4836.0
2010-12-13,9.205,9.235,9.185,9.23,15726.0
2010-12-14,9.22,9.22,9.195,9.21,5540.0
2010-12-15,9.21,9.265,9.21,9.235,8148.0
2010-12-16,9.235,9.26,9.23,9.24,6680.0
2010-12-17,9.25,9.25,9.235,9.235,4952.0
2010-12-20,9.23,9.23,9.195,9.195,1341.0
2010-12-21,9.195,9.23,9.195,9.22,20278.0
2010-12-22,9.22,9.22,9.21,9.22,10121.0
2010-12-23,9.265,9.29,9.265,9.28,4567.0
2010-12-24,9.275,9.275,9.235,9.24,60727.0
2010-12-29,9.25,9.25,9.21,9.23,2722.0
2010-12-30,9.265,9.275,9.26,9.275,1955.0
2010-12-31,9.24,9.245,9.24,9.245,2791.0
2011-01-04,9.21,9.21,9.15,9.19,38078.0
2011-01-05,9.205,9.205,9.14,9.145,6912.0
2011-01-06,9.14,9.14,9.11,9.14,4382.0
2011-01-07,9.14,9.14,9.11,9.13,15890.0
2011-01-10,9.155,9.155,9.11,9.13,10033.0
2011-01-11,9.11,9.145,9.11,9.13,1162.0
2011-01-12,9.14,9.14,9.115,9.135,3280.0
2011-01-13,9.225,9.26,9.225,9.26,4952.0
2011-01-14,9.27,9.3,9.27,9.3,2761.0
2011-01-17,9.3,9.3,9.225,9.225,6658.0
2011-01-18,9.24,9.255,9.23,9.255,21723.0
2011-01-19,9.255,9.33,9.255,9.315,196487.0
2011-01-20,9.585,9.585,9.255,9.27,6280.0
2011-01-21,9.21,9.21,9.2,9.205,3980.0
2011-01-24,9.21,9.265,9.21,9.265,7985.0
2011-01-25,9.29,9.32,9.29,9.29,4675.0
2011-01-27,9.345,9.345,9.255,9.255,24538.0
2011-01-28,9.26,9.26,9.225,9.225,13657.0
2011-01-31,9.15,9.19,9.15,9.19,5084.0
2011-02-01,9.195,9.205,9.165,9.165,3506.0
2011-02-02,9.225,9.23,9.215,9.215,2179.0
2011-02-03,9.23,9.23,9.23,9.23,118.0
2011-02-04,9.355,9.36,9.345,9.36,2199.0
2011-02-07,9.355,9.355,9.345,9.35,4170.0
2011-02-08,9.375,9.39,9.365,9.385,38980.0
2011-02-09,9.465,9.48,9.425,9.44,7194.0
2011-02-10,9.45,9.45,9.44,9.445,2051.0
2011-02-11,9.43,9.45,9.415,9.435,13665.0
2011-02-14,9.47,9.485,9.455,9.475,28646.0
2011-02-15,9.5,9.5,9.475,9.485,5438.0
2011-02-16,9.505,9.505,9.48,9.505,14647.0
2011-02-17,9.53,9.53,9.52,9.52,4947.0
2011-02-18,9.485,9.545,9.485,9.545,98774.0
2011-02-21,9.545,9.56,9.49,9.525,5528.0
2011-02-22,9.52,9.52,9.41,9.41,5107.0
2011-02-23,9.39,9.4,9.39,9.395,11112.0
2011-02-24,9.37,9.37,9.335,9.36,9641.0
2011-02-25,9.35,9.35,9.35,9.35,300.0
2011-02-28,9.43,9.43,9.355,9.355,13630.0
2011-03-01,9.415,9.415,9.335,9.335,22940.0
2011-03-02,9.295,9.305,9.255,9.285,7519.0
2011-03-03,9.325,9.33,9.29,9.29,7848.0
2011-03-04,9.4,9.415,9.4,9.415,8270.0
2011-03-07,9.41,9.41,9.31,9.31,8518.0
2011-03-08,9.285,9.35,9.285,9.325,13530.0
2011-03-09,9.335,9.335,9.255,9.255,6145.0
2011-03-10,9.225,9.225,9.175,9.175,3490.0
2011-03-11,9.03,9.085,9.03,9.06,8107.0
2011-03-14,9.015,9.015,8.99,8.995,3672.0
2011-03-15,8.965,8.965,8.75,8.825,6655.0
2011-03-16,8.865,8.92,8.865,8.915,5096.0
2011-03-17,8.86,8.875,8.86,8.865,6270.0
2011-03-18,8.955,8.955,8.89,8.95,87575.0
2011-03-21,9.0,9.03,8.99,9.03,11574.0
2011-03-22,9.1,9.1,9.03,9.07,6201.0
2011-03-23,9.05,9.05,9.015,9.04,6237.0
2011-03-24,9.115,9.115,9.09,9.09,2721.0
2011-03-25,9.245,9.245,9.185,9.185,7595.0
2011-03-29,9.21,9.235,9.19,9.235,1888.0
2011-03-30,9.295,9.38,9.295,9.38,26715.0
2011-03-31,9.375,9.375,9.33,9.33,3597.0
2011-04-01,9.41,9.42,9.375,9.375,24642.0
2011-04-04,9.465,9.465,9.425,9.425,4155.0
2011-04-05,9.425,9.45,9.425,9.435,8452.0
2011-04-06,9.44,9.46,9.42,9.455,4008.0
2011-04-07,9.445,9.445,9.425,9.425,26835.0
2011-04-08,9.45,9.47,9.445,9.47,5154.0
2011-04-11,9.49,9.5,9.455,9.5,3715.0
2011-04-12,9.465,9.48,9.395,9.41,3576.0
2011-04-13,9.415,9.415,9.395,9.415,13150.0
2011-04-14,9.37,9.395,9.37,9.395,3212.0
2011-04-15,9.375,9.41,9.37,9.37,1542.0
2011-04-18,9.37,9.41,9.37,9.4,1854.0
2011-04-19,9.315,9.315,9.255,9.29,8034.0
2011-04-20,9.305,9.315,9.29,9.315,1125.0
2011-04-21,9.435,9.465,9.435,9.465,25886.0
2011-04-27,9.505,9.505,9.45,9.45,4030.0
2011-04-28,9.415,9.415,9.38,9.38,3370.0
2011-04-29,9.285,9.3,9.27,9.27,14766.0
2011-05-02,9.26,9.29,9.26,9.29,1177.0
2011-05-03,9.285,9.285,9.225,9.225,2855.0
2011-05-04,9.21,9.21,9.125,9.125,11587.0
2011-05-05,9.1,9.155,9.1,9.155,21267.0
2011-05-06,9.095,9.195,9.095,9.165,3251.0
2011-05-09,9.17,9.17,9.17,9.17,200.0
2011-05-10,9.11,9.14,9.1,9.13,119364.0
2011-05-11,9.155,9.155,9.15,9.15,34700.0
2011-05-12,9.11,9.11,9.085,9.095,10775.0
2011-05-13,9.09,9.11,9.09,9.11,600.0
2011-05-16,9.045,9.045,9.045,9.045,1000.0
2011-05-17,9.06,9.08,9.06,9.08,4784.0
2011-05-18,9.09,9.115,9.09,9.115,6594.0
2011-05-19,9.185,9.2,9.185,9.185,4816.0
2011-05-20,9.195,9.195,9.14,9.15,5754.0
2011-05-23,9.155,9.155,9.03,9.04,6288.0
2011-05-24,8.995,8.995,8.93,8.93,5200.0
2011-05-25,8.925,8.925,8.89,8.9,2920.0
2011-05-26,8.915,8.995,8.915,8.995,5256.0
2011-05-27,9.1,9.1,9.01,9.05,3516.0
2011-05-30,9.035,9.055,9.02,9.055,758.0
2011-05-31,9.08,9.1,9.08,9.1,900.0
2011-06-01,9.09,9.105,9.09,9.105,1028.0
2011-06-02,8.96,8.97,8.955,8.955,17520.0
2011-06-03,8.955,8.955,8.9,8.9,2565.0
2011-06-06,8.755,8.975,8.755,8.86,71070.0
2011-06-07,8.86,8.915,8.845,8.915,7347.0
2011-06-08,8.885,8.885,8.825,8.845,3762.0
2011-06-09,8.83,8.875,8.825,8.865,8700.0
2011-06-10,8.91,8.91,8.87,8.87,2119.0
2011-06-14,8.855,8.935,8.845,8.925,6570.0
2011-06-15,8.93,8.935,8.875,8.89,4731.0
2011-06-16,8.835,8.835,8.79,8.79,2517.0
2011-06-17,8.79,8.815,8.755,8.755,55716.0
2011-06-20,8.82,8.82,8.785,8.785,3998.0
2011-06-21,8.845,8.845,8.83,8.83,4411.0
2011-06-22,8.94,8.955,8.885,8.9,17808.0
2011-06-23,8.905,8.905,8.855,8.855,12720.0
2011-06-24,9.18,9.18,8.975,9.02,28444.0
2011-06-27,9.02,9.02,8.875,8.88,2713.0
2011-06-28,8.925,8.93,8.9,8.9,7329.0
2011-06-29,9.01,9.01,8.975,8.995,2353.0
2011-06-30,9.075,9.13,9.075,9.13,3085.0
2011-07-01,9.17,9.17,9.105,9.105,959.0
2011-07-04,9.15,9.17,9.12,9.15,11497.0
2011-07-05,9.13,9.13,9.09,9.115,4119.0
2011-07-06,9.065,9.11,9.065,9.11,2467.0
2011-07-07,9.075,9.08,9.07,9.07,3207.0
2011-07-08,9.15,9.18,9.15,9.18,4862.0
2011-07-11,9.09,9.1,9.055,9.075,5587.0
2011-07-12,9.015,9.015,8.92,8.92,4083.0
2011-07-13,8.935,8.94,8.93,8.935,6955.0
2011-07-14,8.945,8.945,8.875,8.875,2785.0
2011-07-15,8.845,8.845,8.805,8.83,6046.0
2011-07-18,8.845,8.845,8.795,8.81,3756.0
2011-07-19,8.775,8.835,8.775,8.835,7182.0
2011-07-20,8.91,8.96,8.91,8.96,9325.0
2011-07-21,8.985,8.985,8.97,8.98,7826.0
2011-07-22,9.04,9.08,9.04,9.06,6165.0
2011-07-25,9.06,9.06,8.915,8.915,7051.0
2011-07-26,8.99,8.995,8.955,8.995,3290.0
2011-07-27,8.99,8.99,8.96,8.96,1096.0
2011-07-28,8.93,8.93,8.79,8.79,7297.0
2011-07-29,8.785,8.79,8.72,8.72,6468.0
2011-08-01,8.81,8.895,8.805,8.845,15023.0
2011-08-02,8.81,8.815,8.76,8.76,4129.0
2011-08-03,8.595,8.615,8.595,8.595,7982.0
2011-08-04,8.6,8.615,8.505,8.505,22335.0
2011-08-05,8.115,8.205,8.115,8.205,7386.0
2011-08-08,8.005,8.115,7.98,7.98,15189.0
2011-08-09,7.575,9.09,7.255,7.96,20020.0
2011-08-10,8.185,8.275,8.185,8.23,6367.0
2011-08-11,8.22,8.255,8.22,8.235,3301.0
2011-08-12,8.32,8.345,8.29,8.29,4861.0
2011-08-15,8.435,8.485,8.435,8.485,17329.0
2011-08-16,8.525,8.525,8.44,8.44,19495.0
2011-08-17,8.5,8.605,8.5,8.59,4695.0
2011-08-18,8.57,8.57,8.545,8.545,10231.0
2011-08-19,8.3,8.3,8.24,8.24,5650.0
2011-08-22,8.25,8.34,8.21,8.21,3297.0
2011-08-23,8.32,8.375,8.295,8.375,518.0
2011-08-24,8.515,8.515,8.445,8.475,2141.0
2011-08-25,8.525,8.525,8.525,8.525,1610.0
2011-08-26,8.525,8.54,8.505,8.505,7411.0
2011-08-29,8.55,8.62,8.55,8.62,627.0
2011-08-30,8.665,8.665,8.645,8.65,7743.0
2011-08-31,8.575,8.615,8.56,8.595,4250.0
2011-09-01,8.695,8.74,8.685,8.695,27855.0
2011-09-02,8.615,8.63,8.57,8.57,5941.0
2011-09-05,8.435,8.435,8.42,8.42,2229.0
2011-09-06,8.27,8.32,8.27,8.3,1940.0
2011-09-07,8.415,8.46,8.415,8.46,63185.0
2011-09-09,8.52,8.58,8.52,8.535,7798.0
2011-09-12,8.27,8.27,8.27,8.27,2246.0
2011-09-13,8.305,8.32,8.265,8.32,83440.0
2011-09-14,8.365,8.365,8.21,8.225,5013.0
2011-09-15,8.315,8.315,8.24,8.24,48406.0
2011-09-19,8.325,8.35,8.305,8.305,20238.0
2011-09-20,8.29,8.29,8.26,8.26,3226.0
2011-09-21,8.26,8.29,8.24,8.29,7317.0
2011-09-22,8.24,8.24,8.16,8.165,95964.0
2011-09-23,8.145,8.145,8.11,8.11,6060.0
2011-09-26,8.17,8.17,8.095,8.095,1376.0
2011-09-27,8.26,8.315,8.24,8.315,79435.0
2011-09-28,8.38,8.4,8.38,8.4,6710.0
2011-09-29,8.305,8.33,8.305,8.33,15461.0
2011-09-30,8.385,8.385,8.32,8.375,3031.0
2011-10-03,8.225,8.235,8.18,8.2,12095.0
2011-10-04,8.07,8.17,8.07,8.155,12316.0
2011-10-05,8.225,8.225,8.16,8.16,5335.0
2011-10-06,8.285,8.43,8.285,8.43,3252.0
2011-10-07,8.455,8.67,8.455,8.625,5088.0
2011-10-10,8.655,8.69,8.655,8.69,3630.0
2011-10-11,8.75,8.785,8.75,8.785,2632.0
2011-10-12,8.735,8.735,8.71,8.71,263.0
2011-10-13,8.81,8.81,8.765,8.765,1250.0
2011-10-14,8.76,8.76,8.73,8.73,7901.0
2011-10-17,8.825,8.86,8.82,8.845,3065.0
2011-10-18,8.725,8.755,8.725,8.75,6028.0
2011-10-19,8.77,8.815,8.765,8.765,4740.0
2011-10-20,8.715,8.735,8.685,8.7,9862.0
2011-10-21,8.72,8.75,8.665,8.67,14711.0
2011-10-24,8.835,8.92,8.835,8.895,3659.0
2011-10-26,8.765,8.86,8.765,8.86,2320.0
2011-10-27,8.9,9.415,8.9,9.415,3120.0
2011-10-28,9.43,9.43,9.075,9.075,23330.0
2011-10-31,9.075,9.075,9.015,9.015,6492.0
2011-11-01,8.9,8.9,8.85,8.85,2578.0
2011-11-02,8.685,8.795,8.66,8.775,11119.0
2011-11-03,8.8,8.8,8.68,8.7,2443.0
2011-11-04,8.84,8.85,8.84,8.84,2594.0
2011-11-07,8.855,8.855,8.84,8.84,3215.0
2011-11-08,8.915,8.915,8.885,8.885,4081.0
2011-11-09,9.01,9.015,8.995,8.995,9266.0
2011-11-10,8.78,8.8,8.78,8.8,4160.0
2011-11-11,8.89,8.89,8.85,8.85,13750.0
2011-11-14,9.075,9.075,8.975,8.975,16450.0
2011-11-15,8.9,8.93,8.89,8.93,5369.0
2011-11-16,8.91,8.92,8.9,8.92,779.0
2011-11-17,8.85,8.85,8.85,8.85,709.0
2011-11-18,8.71,8.72,8.71,8.72,2270.0
2011-11-21,8.69,8.69,8.65,8.65,1650.0
2011-11-22,9.03,9.03,8.565,8.57,1018.0
2011-11-23,8.55,8.555,8.445,8.48,2252.0
2011-11-24,8.435,8.47,8.415,8.47,3604.0
2011-11-25,8.35,8.35,8.29,8.29,4465.0
2011-11-28,8.44,8.44,8.385,8.435,3123.0
2011-11-29,8.445,8.48,8.435,8.48,2332.0
2011-11-30,8.53,8.56,8.53,8.56,725.0
2011-12-01,8.72,8.8,8.72,8.785,12867.0
2011-12-02,8.79,8.84,8.785,8.84,10060.0
2011-12-05,8.945,8.995,8.945,8.995,1382.0
2011-12-06,9.03,9.03,8.905,8.905,8348.0
2011-12-07,9.03,9.03,8.94,8.945,3261.0
2011-12-08,8.91,8.925,8.9,8.9,11335.0
2011-12-09,8.915,8.915,8.775,8.785,5350.0
2011-12-12,8.89,8.89,8.86,8.87,5109.0
2011-12-13,8.765,8.775,8.765,8.765,9200.0
2011-12-14,8.725,8.755,8.725,8.75,4047.0
2011-12-15,8.685,8.685,8.64,8.665,1886.0
2011-12-16,8.685,8.71,8.685,8.685,33777.0
2011-12-19,8.6,8.6,8.52,8.52,28778.0
2011-12-20,8.52,8.52,8.485,8.5,1544.0
2011-12-21,8.265,8.645,8.265,8.615,8468.0
2011-12-22,8.61,8.61,8.565,8.57,7527.0
2011-12-23,8.57,8.645,8.57,8.645,1439.0
2011-12-28,8.655,8.655,8.56,8.56,4557.0
2011-12-29,8.475,8.475,8.475,8.475,226.0
2011-12-30,8.67,8.67,8.625,8.625,963.0
2012-01-03,8.69,8.69,8.675,8.68,7276.0
2012-01-04,8.845,8.845,8.845,8.845,4593.0
2012-01-05,8.75,8.77,8.75,8.76,1585.0
2012-01-06,8.725,8.725,8.725,8.725,1000.0
2012-01-09,8.71,8.71,8.65,8.675,15126.0
2012-01-10,8.73,8.75,8.73,8.75,4811.0
2012-01-11,8.85,8.86,8.815,8.84,18382.0
2012-01-12,8.84,8.84,8.785,8.785,47984.0
2012-01-13,8.81,8.81,8.795,8.795,12745.0
2012-01-16,8.71,8.71,8.705,8.705,433.0
2012-01-17,8.81,8.81,8.81,8.81,1000.0
2012-01-18,8.78,8.78,8.78,8.78,390.0
2012-01-19,8.805,8.805,8.805,8.805,500.0
2012-01-20,8.8,8.83,8.8,8.83,910.0
2012-01-23,8.84,8.85,8.815,8.815,10806.0
2012-01-24,8.84,8.84,8.8,8.8,2032.0
2012-01-25,8.88,8.895,8.87,8.89,4349.0
2012-01-27,8.925,8.94,8.925,8.94,2225.0
2012-01-30,8.895,8.97,8.895,8.97,81.0
2012-01-31,8.885,8.9,8.87,8.9,8044.0
2012-02-01,8.87,8.88,8.845,8.855,18818.0
2012-02-02,8.9,9.48,8.875,8.885,22402.0
2012-02-03,8.885,8.885,8.84,8.845,7745.0
2012-02-06,8.945,8.945,8.895,8.895,1613.0
2012-02-07,8.92,8.965,8.92,8.965,5234.0
2012-02-08,8.9,8.91,8.885,8.89,4636.0
2012-02-09,8.895,8.895,8.88,8.88,504.0
2012-02-10,8.91,8.91,8.845,8.845,105755.0
2012-02-13,8.875,8.92,8.875,8.92,2486.0
2012-02-14,8.895,8.905,8.825,8.83,10515.0
2012-02-15,8.825,8.865,8.66,8.66,17318.0
2012-02-16,8.86,8.86,8.745,8.75,4554.0
2012-02-17,8.78,8.78,8.77,8.77,2228.0
2012-02-20,8.78,8.9,8.78,8.9,2932.0
2012-02-21,8.92,8.985,8.905,8.92,18823.0
2012-02-23,8.97,8.97,8.97,8.97,1220.0
2012-02-24,9.035,9.035,9.035,9.035,4412.0
2012-02-27,9.075,9.075,9.055,9.065,7963.0
2012-02-28,9.025,9.025,9.005,9.005,7610.0
2012-02-29,9.045,9.11,9.045,9.095,3631.0
2012-03-01,9.075,9.075,8.995,8.995,5842.0
2012-03-02,9.045,9.045,9.025,9.025,2875.0
2012-03-05,9.045,9.045,9.01,9.01,5235.0
2012-03-06,9.01,9.01,8.96,8.96,5249.0
2012-03-07,8.86,8.86,8.86,8.86,335.0
2012-03-08,8.855,8.88,8.82,8.875,13557.0
2012-03-09,8.895,8.93,8.87,8.93,8793.0
2012-03-12,8.89,8.9,8.89,8.89,11138.0
2012-03-13,8.86,9.005,8.86,9.005,1852.0
2012-03-14,9.125,9.125,9.085,9.09,7021.0
2012-03-15,9.065,9.085,9.065,9.065,4704.0
2012-03-16,9.065,9.105,9.065,9.085,26671.0
2012-03-19,9.06,9.155,9.06,9.145,11200.0
2012-03-20,9.125,9.125,9.085,9.085,6444.0
2012-03-21,9.06,9.085,9.05,9.065,28306.0
2012-03-22,9.065,9.12,9.065,9.12,1022.0
2012-03-23,9.07,9.105,9.07,9.105,2648.0
2012-03-26,9.135,9.16,9.135,9.145,2411.0
2012-03-27,9.18,9.21,9.165,9.19,10138.0
2012-03-28,9.22,9.265,9.22,9.265,1256.0
2012-03-29,9.38,9.38,9.295,9.295,4960.0
2012-03-30,9.325,9.36,9.32,9.34,11751.0
2012-04-02,9.33,9.35,9.3,9.3,15830.0
2012-04-03,9.415,9.415,9.27,9.3,622.0
2012-04-04,9.265,9.315,9.265,9.315,1457.0
2012-04-05,9.42,9.42,9.235,9.27,14294.0
2012-04-10,9.205,9.215,9.2,9.215,1974.0
2012-04-11,9.165,9.165,9.145,9.155,1134.0
2012-04-12,9.155,9.185,9.155,9.185,9397.0
2012-04-13,9.28,9.28,9.245,9.255,2166.0
2012-04-16,9.19,9.23,9.19,9.23,8015.0
2012-04-17,9.25,9.25,9.21,9.21,6616.0
2012-04-18,9.285,9.3,9.27,9.29,10299.0
2012-04-19,9.315,9.34,9.305,9.34,3347.0
2012-04-20,9.42,9.42,9.31,9.32,12017.0
2012-04-23,9.32,9.32,9.32,9.32,90.0
2012-04-24,9.32,9.37,9.32,9.37,723.0
2012-04-26,9.42,9.42,9.36,9.36,9157.0
2012-04-27,9.36,9.38,9.34,9.35,15491.0
2012-04-30,9.36,9.39,9.36,9.39,10770.0
2012-05-01,9.41,9.51,9.41,9.51,8319.0
2012-05-02,9.49,9.49,9.47,9.47,6100.0
2012-05-03,9.495,9.5,9.485,9.495,15864.0
2012-05-04,9.46,9.465,9.43,9.44,6901.0
2012-05-07,9.34,9.34,9.25,9.27,7099.0
2012-05-08,9.265,9.29,9.265,9.29,3452.0
2012-05-09,9.22,9.24,9.185,9.215,6766.0
2012-05-10,9.095,9.25,9.095,9.245,11336.0
2012-05-11,9.22,9.25,9.22,9.22,4602.0
2012-05-14,9.44,9.44,9.265,9.3,11365.0
2012-05-15,9.27,9.305,9.245,9.305,20246.0
2012-05-16,9.22,9.22,9.09,9.105,13370.0
2012-05-17,9.08,9.085,9.02,9.06,5037.0
2012-05-18,8.845,8.85,8.845,8.85,3261.0
2012-05-21,8.84,8.84,8.815,8.83,6657.0
2012-05-22,8.885,8.93,8.88,8.93,12247.0
2012-05-23,8.865,8.865,8.825,8.825,2252.0
2012-05-24,9.215,9.215,8.78,8.78,10448.0
2012-05-25,8.805,8.805,8.745,8.745,8966.0
2012-05-28,8.76,8.795,8.76,8.795,8490.0
2012-05-29,8.805,8.83,8.805,8.83,5062.0
2012-05-30,8.845,8.87,8.83,8.865,187413.0
2012-05-31,8.8,8.825,8.77,8.82,27929.0
2012-06-01,8.795,8.84,8.765,8.83,3938.0
2012-06-04,8.82,8.82,8.66,8.7,4832.0
2012-06-05,8.77,8.77,8.74,8.75,7282.0
2012-06-06,8.805,8.805,8.76,8.785,10288.0
2012-06-07,8.885,8.9,8.885,8.9,2313.0
2012-06-08,8.83,8.83,8.8,8.825,5202.0
2012-06-12,8.865,8.865,8.845,8.845,152.0
2012-06-13,8.875,8.875,8.82,8.83,4774.0
2012-06-14,8.82,8.82,8.82,8.82,0.0
2012-06-15,8.805,8.86,8.805,8.86,13780.0
2012-06-18,9.02,9.02,8.985,8.985,75.0
2012-06-19,8.925,8.94,8.91,8.925,2993.0
2012-06-20,8.92,8.985,8.92,8.97,1238.0
2012-06-21,8.885,8.885,8.855,8.855,2819.0
2012-06-22,8.81,8.815,8.775,8.785,10432.0
2012-06-25,8.805,8.81,8.735,8.81,5846.0
2012-06-26,8.795,8.795,8.755,8.765,9349.0
2012-06-27,8.795,8.83,8.795,8.83,11907.0
2012-06-28,8.9,8.9,8.845,8.855,3350.0
2012-06-29,8.855,9.01,8.83,9.01,4443.0
2012-07-02,9.05,9.055,9.01,9.04,4018.0
2012-07-03,9.22,9.22,9.025,9.025,290.0
2012-07-04,9.07,9.07,9.065,9.065,5780.0
2012-07-05,9.1,9.11,9.075,9.075,8199.0
2012-07-06,9.065,9.08,9.05,9.075,6788.0
2012-07-09,9.065,9.065,9.015,9.015,11776.0
2012-07-10,9.05,9.05,8.96,8.96,8679.0
2012-07-11,8.97,8.995,8.97,8.995,2990.0
2012-07-12,9.01,9.01,8.96,8.96,3269.0
2012-07-13,8.97,9.025,8.97,9.015,2559.0
2012-07-16,9.08,9.08,9.055,9.055,10000.0
2012-07-17,9.09,9.145,9.09,9.145,9127.0
2012-07-18,9.165,9.165,9.13,9.14,4573.0
2012-07-19,9.23,9.255,9.225,9.255,6271.0
2012-07-20,9.255,9.315,9.255,9.29,21006.0
2012-07-23,9.25,9.25,9.17,9.17,11367.0
2012-07-24,9.18,9.18,9.18,9.18,500.0
2012-07-25,9.135,9.14,9.1,9.135,5164.0
2012-07-26,9.185,9.22,9.175,9.21,10517.0
2012-07-27,9.265,9.32,9.265,9.32,1653.0
2012-07-30,9.415,9.425,9.41,9.425,9892.0
2012-07-31,9.42,9.42,9.42,9.42,2845.0
2012-08-01,9.445,9.45,9.435,9.435,7525.0
2012-08-02,9.405,9.455,9.405,9.455,1317.0
2012-08-03,9.405,9.405,9.35,9.405,8310.0
2012-08-06,9.505,9.505,9.46,9.46,521.0
2012-08-07,9.525,9.525,9.465,9.51,7863.0
2012-08-08,9.525,9.54,9.515,9.52,8156.0
2012-08-09,9.525,9.525,9.495,9.495,8674.0
2012-08-10,9.53,9.53,9.365,9.39,17666.0
2012-08-13,9.42,9.435,9.365,9.365,3841.0
2012-08-14,9.41,9.41,9.365,9.37,11740.0
2012-08-15,9.435,9.435,9.36,9.365,3470.0
2012-08-16,9.48,9.5,9.48,9.495,2387.0
2012-08-17,9.505,9.57,9.505,9.57,250.0
2012-08-20,9.53,9.615,9.53,9.61,9062.0
2012-08-21,9.615,9.69,9.615,9.665,11986.0
2012-08-22,9.645,9.665,9.625,9.665,2506.0
2012-08-23,9.665,9.665,9.65,9.66,715.0
2012-08-24,9.6,9.6,9.58,9.6,5434.0
2012-08-27,9.6,9.645,9.6,9.6,7842.0
2012-08-28,9.62,9.665,9.595,9.665,12243.0
2012-08-29,9.665,9.665,9.635,9.65,8799.0
2012-08-30,9.62,9.665,9.605,9.665,10510.0
2012-08-31,9.655,9.655,9.615,9.615,5298.0
2012-09-03,9.61,9.675,9.6,9.675,6698.0
2012-09-04,9.635,9.66,9.59,9.615,12599.0
2012-09-05,9.57,9.57,9.53,9.555,3949.0
2012-09-06,9.63,9.655,9.61,9.635,13733.0
2012-09-07,9.705,9.705,9.625,9.625,13868.0
2012-09-10,9.625,9.625,9.585,9.595,3507.0
2012-09-11,9.585,9.59,9.545,9.585,4981.0
2012-09-12,9.605,9.645,9.585,9.645,7525.0
2012-09-13,9.625,9.625,9.615,9.62,8688.0
2012-09-14,9.78,9.78,9.67,9.705,9913.0
2012-09-17,9.71,9.72,9.69,9.715,11327.0
2012-09-18,9.68,9.69,9.67,9.69,8977.0
2012-09-19,9.685,9.725,9.67,9.7,12015.0
2012-09-20,9.695,9.72,9.695,9.72,1267.0
2012-09-21,9.745,9.76,9.745,9.745,4194.0
2012-09-24,9.78,9.78,9.69,9.715,11963.0
2012-09-25,9.685,9.69,9.655,9.67,3630.0
2012-09-26,9.665,9.675,9.655,9.675,10011.0
2012-09-27,9.64,9.695,9.635,9.695,9166.0
2012-09-28,9.815,9.815,9.7,9.73,8805.0
2012-10-01,9.72,9.75,9.715,9.715,19404.0
2012-10-02,9.75,9.825,9.75,9.77,7750.0
2012-10-03,9.765,9.865,9.765,9.85,16141.0
2012-10-04,9.84,9.89,9.84,9.89,4399.0
2012-10-05,9.93,9.965,9.915,9.965,19686.0
2012-10-08,9.955,9.975,9.94,9.955,18073.0
2012-10-09,9.975,10.01,9.965,10.0,6100.0
2012-10-10,9.965,9.965,9.915,9.95,8652.0
2012-10-11,9.865,9.94,9.865,9.94,9828.0
2012-10-12,10.045,10.045,9.945,9.945,17423.0
2012-10-15,9.965,9.965,9.95,9.965,4483.0
2012-10-16,10.005,10.025,9.995,9.995,6517.0
2012-10-17,10.06,10.06,10.035,10.035,12243.0
2012-10-18,10.13,10.14,10.095,10.1,21259.0
2012-10-19,10.075,10.085,10.035,10.085,21059.0
2012-10-22,10.015,10.04,10.015,10.035,9252.0
2012-10-23,10.055,10.07,10.045,10.045,16457.0
2012-10-24,10.015,10.015,9.975,9.99,4633.0
2012-10-25,9.975,10.01,9.945,9.99,9878.0
2012-10-26,9.99,10.01,9.93,9.93,8847.0
2012-10-29,10.035,10.035,9.915,9.98,10414.0
2012-10-30,9.915,9.95,9.915,9.93,8172.0
2012-10-31,9.93,9.995,9.93,9.99,7978.0
2012-11-01,9.975,9.975,9.89,9.89,6161.0
2012-11-02,9.91,9.91,9.825,9.835,9775.0
2012-11-05,9.84,9.845,9.765,9.84,8215.0
2012-11-06,9.9,9.9,9.845,9.845,1706.0
2012-11-07,9.865,9.875,9.855,9.875,5902.0
2012-11-08,9.84,9.865,9.84,9.865,6186.0
2012-11-09,9.84,9.865,9.825,9.865,5935.0
2012-11-12,9.87,9.91,9.865,9.91,2191.0
2012-11-13,9.855,9.865,9.775,9.81,7981.0
2012-11-14,9.79,9.815,9.77,9.805,13395.0
2012-11-15,9.805,9.805,9.71,9.71,6555.0
2012-11-16,9.715,9.74,9.715,9.74,10740.0
2012-11-19,9.765,9.765,9.72,9.765,7889.0
2012-11-20,9.795,9.84,9.79,9.84,10830.0
2012-11-21,9.915,9.915,9.82,9.82,18495.0
2012-11-22,9.895,9.95,9.895,9.905,6737.0
2012-11-23,9.98,9.98,9.925,9.94,17021.0
2012-11-26,9.97,9.98,9.94,9.955,17764.0
2012-11-27,10.0,10.05,10.0,10.015,8304.0
2012-11-28,10.035,10.035,10.015,10.025,14177.0
2012-11-29,10.075,10.09,10.06,10.09,11059.0
2012-11-30,10.135,10.17,10.095,10.17,13125.0
2012-12-03,10.2,10.215,10.16,10.195,26467.0
2012-12-04,10.2,10.205,10.16,10.16,11235.0
2012-12-05,10.19,10.215,10.165,10.2,5129.0
2012-12-06,10.2,10.2,10.18,10.18,2669.0
2012-12-07,10.215,10.26,10.215,10.245,7075.0
2012-12-10,10.275,10.29,10.25,10.265,7525.0
2012-12-11,10.28,10.295,10.28,10.29,6396.0
2012-12-12,10.315,10.32,10.28,10.305,5348.0
2012-12-13,10.31,10.32,10.285,10.32,12015.0
2012-12-14,10.3,10.345,10.3,10.32,6529.0
2012-12-17,10.345,10.345,10.285,10.285,7653.0
2012-12-18,10.335,10.36,10.335,10.36,7997.0
2012-12-19,10.375,10.38,10.35,10.36,28555.0
2012-12-20,10.385,10.415,10.36,10.4,15419.0
2012-12-21,10.41,10.45,10.37,10.37,192255.0
2012-12-24,10.435,10.445,10.42,10.42,148.0
2012-12-27,10.455,10.47,10.45,10.47,2718.0
2012-12-28,10.53,10.55,10.53,10.55,276.0
2012-12-31,10.8,10.8,10.525,10.615,320022.0
2013-01-02,10.705,10.705,10.59,10.68,8857.0
2013-01-03,10.735,10.765,10.735,10.765,25329.0
2013-01-07,10.82,10.84,10.77,10.785,8556.0
2013-01-08,10.805,10.805,10.74,10.74,5997.0
2013-01-09,10.755,10.77,10.75,10.755,16131.0
2013-01-10,10.79,10.8,10.755,10.8,12468.0
2013-01-11,10.81,10.81,10.79,10.79,1050.0
2013-01-14,10.81,10.82,10.78,10.8,6687.0
2013-01-15,10.82,10.85,10.795,10.8,17800.0
2013-01-16,10.75,10.88,10.75,10.88,8432.0
2013-01-17,10.965,11.075,10.965,11.05,14119.0
2013-01-18,10.975,10.995,10.975,10.995,28988.0
2013-01-21,11.015,11.015,10.99,11.015,31736.0
2013-01-22,11.03,11.045,10.985,11.015,10334.0
2013-01-23,10.945,11.06,10.945,11.055,14786.0
2013-01-24,11.04,11.105,11.035,11.105,5058.0
2013-01-25,11.17,11.18,11.15,11.18,3711.0
2013-01-29,11.18,11.345,11.18,11.345,6189.0
2013-01-30,11.34,11.37,11.315,11.33,21953.0
2013-01-31,11.33,11.545,11.265,11.275,23779.0
2013-02-01,11.325,11.405,11.325,11.405,15367.0
2013-02-04,11.44,11.44,11.385,11.405,15417.0
2013-02-05,11.32,11.385,11.31,11.37,23185.0
2013-02-06,11.41,11.475,11.41,11.47,8597.0
2013-02-07,11.505,11.515,11.43,11.515,13287.0
2013-02-08,11.545,11.565,11.525,11.565,20198.0
2013-02-11,11.6,11.62,11.575,11.58,14274.0
2013-02-12,11.675,11.675,11.58,11.58,10753.0
2013-02-13,11.675,11.72,11.665,11.705,11859.0
2013-02-14,11.7,11.8,11.7,11.795,5392.0
2013-02-15,11.8,11.8,11.775,11.78,7421.0
2013-02-18,11.885,11.91,11.885,11.905,4570.0
2013-02-19,11.89,11.945,11.89,11.945,3956.0
2013-02-20,11.995,12.03,11.995,12.025,13755.0
2013-02-21,11.985,11.985,11.78,11.8,19492.0
2013-02-22,11.815,11.93,11.815,11.875,15384.0
2013-02-25,11.89,11.975,11.89,11.975,13997.0
2013-02-26,11.89,11.915,11.835,11.895,35883.0
2013-02-27,11.945,11.945,11.9,11.915,10307.0
2013-02-28,12.03,12.055,11.985,12.055,17179.0
2013-03-01,12.055,12.055,12.005,12.015,4838.0
2013-03-04,12.03,12.03,11.925,11.925,16796.0
2013-03-05,11.955,12.075,11.955,12.06,2725.0
2013-03-06,12.165,12.2,12.15,12.16,32706.0
2013-03-07,12.205,12.205,12.09,12.13,6384.0
2013-03-08,12.19,12.205,12.125,12.205,25156.0
2013-03-11,12.205,12.245,12.175,12.245,12544.0
2013-03-12,12.275,12.3,12.22,12.22,17531.0
2013-03-13,12.175,12.175,12.105,12.125,17205.0
2013-03-14,12.12,12.15,11.995,11.995,43296.0
2013-03-15,12.135,12.155,12.075,12.155,13586.0
2013-03-18,12.17,12.17,11.94,11.96,21968.0
2013-03-19,12.03,12.075,11.915,11.915,21517.0
2013-03-20,11.91,11.91,11.825,11.895,26900.0
2013-03-21,12.03,12.03,11.825,11.905,8302.0
2013-03-22,11.87,11.89,11.78,11.875,19377.0
2013-03-25,11.93,11.97,11.93,11.94,29259.0
2013-03-26,11.845,11.86,11.82,11.825,8930.0
2013-03-27,11.885,11.915,11.825,11.91,13833.0
2013-03-28,11.91,11.94,11.885,11.94,36654.0
2013-04-02,11.975,11.975,11.91,11.925,3442.0
2013-04-03,11.985,12.005,11.875,11.905,14266.0
2013-04-04,11.945,11.945,11.8,11.8,15131.0
2013-04-05,11.83,11.83,11.755,11.785,24954.0
2013-04-08,11.76,11.81,11.74,11.8,37545.0
2013-04-09,11.84,11.96,11.84,11.96,15050.0
2013-04-10,11.94,11.95,11.91,11.94,21318.0
2013-04-11,12.105,12.105,11.955,12.005,10992.0
2013-04-12,12.055,12.08,12.05,12.075,18091.0
2013-04-15,12.105,12.12,11.975,12.005,9191.0
2013-04-16,11.935,12.025,11.935,12.005,18567.0
2013-04-17,12.09,12.135,12.08,12.135,16810.0
2013-04-18,12.23,12.23,12.03,12.03,8796.0
2013-04-19,12.07,12.07,11.955,11.955,18155.0
2013-04-22,12.005,12.05,12.005,12.05,5344.0
2013-04-23,12.155,12.205,12.135,12.17,13491.0
2013-04-24,12.23,12.39,12.23,12.39,7975.0
2013-04-26,12.39,12.445,12.335,12.335,9207.0
2013-04-29,12.43,12.445,12.4,12.405,15222.0
2013-04-30,12.525,12.565,12.5,12.565,8924.0
2013-05-01,12.555,12.59,12.555,12.58,5092.0
2013-05-02,12.545,12.545,12.5,12.5,7114.0
2013-05-03,12.585,12.585,12.48,12.585,13315.0
2013-05-06,12.6,12.63,12.585,12.585,7889.0
2013-05-07,12.59,12.59,12.38,12.42,10699.0
2013-05-08,12.535,12.58,12.49,12.57,20738.0
2013-05-09,12.555,12.6,12.54,12.565,30583.0
2013-05-10,12.615,12.665,12.575,12.59,14478.0
2013-05-13,12.805,12.805,12.585,12.6,13113.0
2013-05-14,12.635,12.665,12.635,12.665,13127.0
2013-05-15,12.695,12.705,12.565,12.615,11931.0
2013-05-16,12.605,12.61,12.58,12.61,2438.0
2013-05-17,12.585,12.605,12.585,12.605,1500.0
2013-05-20,12.695,12.695,12.695,12.695,0.0
2013-05-21,12.755,12.755,12.585,12.585,2906.0
2013-05-22,12.625,12.625,12.545,12.545,689.0
2013-05-23,12.25,12.25,12.25,12.25,0.0
2013-05-24,12.195,12.195,12.04,12.04,60.0
2013-05-27,12.0,12.02,12.0,12.02,2741.0
2013-05-28,12.02,12.07,12.02,12.07,500.0
2013-05-29,12.12,12.12,12.12,12.12,0.0
2013-05-30,11.935,11.935,11.89,11.89,182.0
2013-05-31,11.94,11.94,11.94,11.94,0.0
2013-06-03,11.875,11.875,11.845,11.845,545.0
2013-06-04,11.87,11.87,11.87,11.87,401.0
2013-06-05,11.935,11.935,11.705,11.725,14650.0
2013-06-06,11.615,11.615,11.585,11.585,205.0
2013-06-07,11.535,11.535,11.535,11.535,78.0
2013-06-11,11.665,11.665,11.525,11.525,2230.0
2013-06-12,11.45,11.47,11.42,11.45,14417.0
2013-06-13,11.45,11.45,11.39,11.39,1060.0
2013-06-14,11.61,11.61,11.595,11.595,37.0
2013-06-17,11.545,11.68,11.545,11.68,2245.0
2013-06-18,11.69,11.705,11.63,11.705,9488.0
2013-06-19,11.715,11.835,11.715,11.835,111.0
2013-06-20,11.66,11.67,11.515,11.565,22395.0
2013-06-21,11.5,11.52,11.5,11.52,200.0
2013-06-24,11.44,11.44,11.41,11.41,45.0
2013-06-25,11.395,11.4,11.395,11.4,150.0
2013-06-26,11.515,11.55,11.515,11.55,885.0
2013-06-27,11.675,11.795,11.675,11.795,450.0
2013-06-28,11.705,11.815,11.705,11.79,13942.0
2013-07-01,11.64,11.66,11.515,11.525,17102.0
2013-07-02,11.7,11.76,11.665,11.755,8045.0
2013-07-03,11.59,11.59,11.555,11.555,16.0
2013-07-04,11.765,11.765,11.565,11.565,19452.0
2013-07-05,11.765,11.765,11.735,11.755,945.0
2013-07-08,11.84,11.845,11.715,11.74,11220.0
2013-07-09,11.855,11.925,11.85,11.92,10279.0
2013-07-10,12.0,12.03,11.925,11.925,4395.0
2013-07-11,12.0,12.07,12.0,12.06,14781.0
2013-07-12,12.19,12.19,12.115,12.115,12934.0
2013-07-15,12.19,12.19,12.09,12.125,8043.0
2013-07-16,12.19,12.19,12.125,12.14,7240.0
2013-07-17,12.19,12.19,12.095,12.11,8756.0
2013-07-18,12.14,12.165,12.14,12.145,8418.0
2013-07-19,12.18,12.18,12.115,12.115,900.0
2013-07-22,12.21,12.21,12.15,12.15,2707.0
2013-07-23,12.125,12.16,12.125,12.16,985.0
2013-07-24,12.31,12.31,12.215,12.235,6661.0
2013-07-25,12.225,12.255,12.225,12.25,10680.0
2013-07-26,12.33,12.33,12.28,12.28,207.0
2013-07-29,12.345,12.365,12.26,12.305,4886.0
2013-07-30,12.35,12.35,12.28,12.28,20.0
2013-07-31,12.35,12.375,12.335,12.335,5826.0
2013-08-01,12.325,12.405,12.2,12.26,10758.0
2013-08-02,12.37,12.405,12.37,12.385,13813.0
2013-08-05,12.38,12.38,12.36,12.38,3870.0
2013-08-06,12.375,12.375,12.345,12.375,8054.0
2013-08-07,12.35,12.35,12.17,12.17,17649.0
2013-08-08,12.26,12.34,12.225,12.305,14978.0
2013-08-09,12.345,12.35,12.22,12.28,6696.0
2013-08-12,12.28,12.355,12.25,12.355,3990.0
2013-08-13,12.35,12.455,12.345,12.455,6676.0
2013-08-14,12.515,12.525,12.48,12.48,5208.0
2013-08-15,12.48,12.525,12.48,12.5,15727.0
2013-08-16,12.385,12.425,12.385,12.4,6302.0
2013-08-19,12.44,12.475,12.43,12.45,22303.0
2013-08-20,12.35,12.35,12.345,12.345,20.0
2013-08-21,12.175,12.43,12.175,12.43,4431.0
2013-08-22,12.31,12.395,12.28,12.375,6309.0
2013-08-23,12.44,12.525,12.44,12.485,20973.0
2013-08-26,12.515,12.515,12.49,12.49,23.0
2013-08-27,12.555,12.555,12.445,12.5,6274.0
2013-08-28,12.345,12.38,12.345,12.365,7407.0
2013-08-29,12.335,12.335,12.295,12.33,4736.0
2013-08-30,12.41,12.415,12.36,12.41,15774.0
2013-09-02,12.44,12.6,12.44,12.6,9338.0
2013-09-03,12.61,12.625,12.6,12.61,8156.0
2013-09-04,12.51,12.525,12.49,12.525,7669.0
2013-09-05,12.49,12.49,12.4,12.44,8259.0
2013-09-06,12.425,12.425,12.42,12.42,175.0
2013-09-09,12.605,12.605,12.49,12.545,14688.0
2013-09-10,12.61,12.66,12.61,12.66,9502.0
2013-09-11,12.705,12.705,12.675,12.695,6818.0
2013-09-12,12.785,12.805,12.72,12.745,9656.0
2013-09-13,12.665,12.7,12.66,12.69,15641.0
2013-09-16,12.775,12.78,12.745,12.765,24265.0
2013-09-17,12.67,12.815,12.67,12.815,10266.0
2013-09-18,12.795,12.795,12.77,12.77,100.0
2013-09-19,12.99,12.99,12.865,12.88,11272.0
2013-09-20,12.88,12.88,12.82,12.83,35719.0
2013-09-23,12.79,12.795,12.745,12.795,18964.0
2013-09-24,12.785,12.835,12.7,12.75,7704.0
2013-09-25,12.785,12.855,12.785,12.825,7089.0
2013-09-26,12.835,12.875,12.835,12.875,850.0
2013-09-27,12.92,12.925,12.89,12.9,14883.0
2013-09-30,12.785,12.785,12.78,12.78,104.0
2013-10-01,12.785,12.785,12.735,12.735,355.0
2013-10-02,12.74,12.775,12.715,12.775,8346.0
2013-10-03,12.835,12.865,12.835,12.865,3248.0
2013-10-04,12.785,12.79,12.715,12.785,15031.0
2013-10-07,12.795,12.795,12.625,12.66,6484.0
2013-10-08,12.615,12.625,12.56,12.6,14616.0
2013-10-09,12.625,12.65,12.56,12.635,49399.0
2013-10-10,12.635,12.635,12.605,12.62,26703.0
2013-10-11,12.79,12.85,12.785,12.835,8583.0
2013-10-14,12.88,12.88,12.74,12.775,6401.0
2013-10-15,12.895,12.895,12.855,12.865,46579.0
2013-10-16,12.8,12.875,12.8,12.875,4332.0
2013-10-17,12.91,12.94,12.895,12.93,44794.0
2013-10-18,12.955,13.005,12.955,13.005,5592.0
2013-10-21,13.0,13.105,13.0,13.105,35.0
2013-10-22,13.04,13.155,13.04,13.135,14926.0
2013-10-23,13.155,13.175,13.085,13.09,5784.0
2013-10-24,13.06,13.165,13.06,13.165,15748.0
2013-10-25,13.2,13.205,13.175,13.18,19127.0
2013-10-28,13.23,13.335,13.23,13.32,6652.0
2013-10-29,13.275,13.31,13.275,13.275,7343.0
2013-10-30,13.45,13.45,13.305,13.335,13969.0
2013-10-31,13.335,13.345,13.24,13.32,6112.0
2013-11-01,13.4,13.4,13.275,13.29,14315.0
2013-11-04,13.245,13.31,13.225,13.225,6732.0
2013-11-05,13.28,13.305,13.28,13.295,3777.0
2013-11-06,13.34,13.34,13.24,13.27,6745.0
2013-11-07,13.365,13.365,13.145,13.315,7239.0
2013-11-08,13.27,13.335,13.27,13.295,9675.0
2013-11-11,13.275,13.36,13.25,13.25,3398.0
2013-11-12,13.315,13.335,13.25,13.27,13340.0
2013-11-13,13.235,13.275,13.06,13.06,25630.0
2013-11-14,13.155,13.225,13.13,13.17,44501.0
2013-11-15,13.235,13.305,13.145,13.28,32197.0
2013-11-18,13.28,13.28,13.205,13.235,25321.0
2013-11-19,13.18,13.21,13.18,13.185,3542.0
2013-11-20,13.185,13.235,13.035,13.06,15073.0
2013-11-21,13.01,13.06,13.0,13.035,4196.0
2013-11-22,13.145,13.16,13.11,13.11,79845.0
2013-11-25,13.09,13.235,13.09,13.165,4721.0
2013-11-26,13.32,13.32,13.15,13.215,5089.0
2013-11-27,13.26,13.26,13.14,13.145,16659.0
2013-11-28,13.03,13.175,13.03,13.11,18456.0
2013-11-29,13.205,13.205,13.04,13.09,17907.0
2013-12-02,13.225,13.23,12.98,12.985,11151.0
2013-12-03,12.995,12.995,12.94,12.95,1821.0
2013-12-04,12.92,12.96,12.86,12.955,10673.0
2013-12-05,12.885,12.885,12.79,12.79,6508.0
2013-12-06,12.74,12.74,12.655,12.725,16966.0
2013-12-09,12.785,12.795,12.635,12.67,11147.0
2013-12-10,12.605,12.765,12.605,12.69,7778.0
2013-12-11,12.72,12.72,12.605,12.605,16631.0
2013-12-12,12.725,12.725,12.445,12.49,29018.0
2013-12-13,12.55,12.61,12.535,12.605,7606.0
2013-12-16,12.56,12.645,12.56,12.61,23037.0
2013-12-17,12.65,12.705,12.635,12.65,7461.0
2013-12-18,12.77,12.77,12.635,12.655,12125.0
2013-12-19,12.835,12.845,12.72,12.845,17678.0
2013-12-20,12.93,13.095,12.93,13.09,14182.0
2013-12-23,13.175,13.175,13.05,13.1,15702.0
2013-12-24,13.12,13.19,13.12,13.19,5420.0
2013-12-27,13.235,13.27,13.19,13.19,19079.0
2013-12-30,13.23,13.27,13.23,13.245,7529.0
2013-12-31,13.34,13.37,13.34,13.37,6153.0
2014-01-02,13.36,13.385,13.35,13.375,2951.0
2014-01-03,13.3,13.3,13.25,13.25,1862.0
2014-01-06,13.23,13.435,13.225,13.255,5901.0
2014-01-07,13.305,13.315,13.25,13.25,5095.0
2014-01-08,13.31,13.31,13.24,13.26,5915.0
2014-01-09,13.225,13.255,13.2,13.2,5825.0
2014-01-10,13.235,13.275,13.235,13.275,1585.0
2014-01-13,13.255,13.255,13.195,13.195,11109.0
2014-01-14,13.195,13.235,13.0,13.02,19359.0
2014-01-15,13.14,13.14,13.065,13.09,7572.0
2014-01-16,13.155,13.21,13.145,13.21,7330.0
2014-01-17,13.185,13.195,13.155,13.18,4294.0
2014-01-20,13.16,13.18,13.09,13.18,2440.0
2014-01-21,13.11,13.245,13.11,13.235,14502.0
2014-01-22,13.225,13.225,13.15,13.195,24746.0
2014-01-23,13.3,13.3,13.05,13.095,32686.0
2014-01-24,13.025,13.09,13.02,13.025,51971.0
2014-01-28,12.93,12.93,12.84,12.85,40990.0
2014-01-29,13.01,13.01,12.89,12.975,10368.0
2014-01-30,12.885,12.885,12.815,12.87,16411.0
2014-01-31,12.835,12.895,12.835,12.875,3342.0
2014-02-03,12.865,12.885,12.825,12.86,3466.0
2014-02-04,12.745,12.745,12.65,12.67,8391.0
2014-02-05,12.67,12.675,12.54,12.565,16180.0
2014-02-06,12.695,12.715,12.6,12.705,5292.0
2014-02-07,12.765,12.81,12.765,12.805,11447.0
2014-02-10,12.885,12.9,12.855,12.875,7796.0
2014-02-11,13.03,13.07,12.885,13.005,6349.0
2014-02-12,13.19,13.19,13.04,13.12,14334.0
2014-02-13,13.29,13.29,13.16,13.175,7353.0
2014-02-14,13.295,13.295,13.12,13.27,6254.0
2014-02-17,13.41,13.425,13.315,13.35,10755.0
2014-02-18,13.365,13.365,13.325,13.345,8647.0
2014-02-19,13.345,13.41,13.345,13.35,4280.0
2014-02-20,13.43,13.435,13.37,13.37,9392.0
2014-02-21,13.48,13.48,13.445,13.47,11216.0
2014-02-24,13.535,13.535,13.47,13.47,7415.0
2014-02-25,13.44,13.625,13.44,13.5,14792.0
2014-02-26,13.525,13.56,13.505,13.54,19044.0
2014-02-27,13.49,13.5,13.45,13.465,10002.0
2014-02-28,13.465,13.48,13.435,13.445,19611.0
2014-03-03,13.4,13.415,13.31,13.375,11059.0
2014-03-04,13.39,13.475,13.39,13.465,9911.0
2014-03-05,13.565,13.59,13.55,13.57,6226.0
2014-03-06,13.55,13.585,13.54,13.58,5721.0
2014-03-07,13.63,13.63,13.575,13.59,15479.0
2014-03-10,13.59,13.66,13.505,13.575,21581.0
2014-03-11,13.575,13.575,13.52,13.525,11326.0
2014-03-12,13.435,13.445,13.385,13.445,8628.0
2014-03-13,13.735,13.735,13.465,13.49,5855.0
2014-03-14,13.405,13.405,13.31,13.36,4191.0
2014-03-17,13.3,13.305,13.27,13.27,11783.0
2014-03-18,13.42,13.42,13.345,13.355,5185.0
2014-03-19,13.41,13.41,13.34,13.38,6884.0
2014-03-20,13.39,13.39,13.25,13.25,9170.0
2014-03-21,13.305,13.305,13.23,13.255,11545.0
2014-03-24,13.275,13.295,13.23,13.295,17286.0
2014-03-25,13.285,13.285,13.225,13.28,4959.0
2014-03-26,13.35,13.4,13.35,13.38,8035.0
2014-03-27,13.3,13.33,13.255,13.315,13582.0
2014-03-28,13.315,13.385,13.315,13.385,7736.0
2014-03-31,13.665,13.665,13.505,13.54,3198.0
2014-04-01,13.475,13.475,13.385,13.445,2239.0
2014-04-02,13.455,13.475,13.44,13.465,8731.0
2014-04-03,13.61,13.61,13.485,13.51,7668.0
2014-04-04,13.52,13.52,13.465,13.5,8500.0
2014-04-07,13.445,13.515,13.445,13.49,8400.0
2014-04-08,13.43,13.52,13.43,13.505,3339.0
2014-04-09,13.545,13.65,13.545,13.635,6012.0
2014-04-10,13.7,13.715,13.67,13.67,10228.0
2014-04-11,13.465,13.59,13.465,13.57,7394.0
2014-04-14,13.61,13.61,13.405,13.415,21478.0
2014-04-15,13.45,13.51,13.45,13.45,3436.0
2014-04-16,13.61,13.61,13.51,13.555,7766.0
2014-04-17,13.615,13.65,13.6,13.645,9460.0
2014-04-22,13.66,13.715,13.66,13.71,10601.0
2014-04-23,13.695,13.79,13.695,13.78,8926.0
2014-04-24,13.755,13.825,13.755,13.825,8515.0
2014-04-28,13.825,13.865,13.825,13.84,6115.0
2014-04-29,13.935,13.935,13.745,13.745,5432.0
2014-04-30,13.745,13.915,13.675,13.73,56107.0
2014-05-01,13.89,13.89,13.64,13.645,42380.0
2014-05-02,13.655,13.66,13.635,13.655,8204.0
2014-05-05,13.82,13.82,13.635,13.65,15526.0
2014-05-06,13.71,13.73,13.685,13.7,3156.0
2014-05-07,13.685,13.685,13.565,13.62,14415.0
2014-05-08,13.765,13.765,13.65,13.72,9670.0
2014-05-09,13.65,13.74,13.65,13.73,4443.0
2014-05-12,13.745,13.765,13.675,13.675,3414.0
2014-05-13,13.655,13.805,13.655,13.72,8413.0
2014-05-14,13.815,13.84,13.815,13.84,3909.0
2014-05-15,13.755,13.855,13.755,13.855,24704.0
2014-05-16,13.895,13.895,13.8,13.81,5691.0
2014-05-19,13.81,13.81,13.65,13.65,12528.0
2014-05-20,13.65,13.705,13.58,13.705,6604.0
2014-05-21,13.63,13.68,13.59,13.68,3859.0
2014-05-22,13.775,13.855,13.775,13.85,5389.0
2014-05-23,13.86,13.905,13.86,13.87,4666.0
2014-05-26,13.915,13.925,13.88,13.925,23052.0
2014-05-27,13.94,13.965,13.915,13.955,34885.0
2014-05-28,14.055,14.055,13.95,13.99,11213.0
2014-05-29,13.975,14.015,13.955,13.995,39145.0
2014-05-30,13.96,13.985,13.95,13.95,5675.0
2014-06-02,13.955,14.01,13.92,14.005,10110.0
2014-06-03,14.12,14.12,13.93,13.93,11287.0
2014-06-04,13.87,13.885,13.865,13.87,7592.0
2014-06-05,13.87,13.87,13.745,13.805,42621.0
2014-06-06,13.865,13.89,13.85,13.865,4637.0
2014-06-10,13.955,13.965,13.89,13.89,9566.0
2014-06-11,13.865,13.88,13.845,13.845,2708.0
2014-06-12,13.855,13.855,13.78,13.82,2872.0
2014-06-13,13.78,13.78,13.665,13.72,22821.0
2014-06-16,13.71,13.74,13.685,13.73,11289.0
2014-06-17,13.73,13.775,13.73,13.77,4851.0
2014-06-18,13.755,13.765,13.7,13.7,7470.0
2014-06-19,13.94,13.94,13.775,13.88,4326.0
2014-06-20,13.88,13.88,13.795,13.8,20159.0
2014-06-23,13.85,13.915,13.845,13.85,12508.0
2014-06-24,13.91,13.91,13.785,13.825,9862.0
2014-06-25,13.825,13.825,13.69,13.69,32749.0
2014-06-26,13.915,13.955,13.88,13.955,8125.0
2014-06-27,14.065,14.065,13.945,13.945,11419.0
2014-06-30,13.895,13.91,13.875,13.885,26604.0
2014-07-01,13.92,13.92,13.75,13.75,21690.0
2014-07-02,13.98,13.99,13.915,13.975,7180.0
2014-07-03,13.975,14.105,13.975,14.105,5219.0
2014-07-04,14.155,14.19,14.155,14.185,11671.0
2014-07-07,14.26,14.26,14.16,14.185,7381.0
2014-07-08,14.185,14.185,14.135,14.16,4958.0
2014-07-09,14.045,14.055,13.965,13.985,8544.0
2014-07-10,14.09,14.09,14.005,14.035,9591.0
2014-07-11,13.97,14.095,13.97,14.08,2100.0
2014-07-14,14.08,14.155,14.05,14.15,31692.0
2014-07-15,14.155,14.19,14.11,14.11,7791.0
2014-07-16,14.215,14.215,14.11,14.12,17184.0
2014-07-17,14.215,14.285,14.175,14.195,8817.0
2014-07-18,14.125,14.245,13.98,14.125,22714.0
2014-07-21,14.26,14.26,14.185,14.215,13263.0
2014-07-22,14.26,14.26,14.19,14.215,16487.0
2014-07-23,14.325,14.33,14.25,14.28,4284.0
2014-07-24,14.33,14.36,14.33,14.355,11483.0
2014-07-25,14.365,14.37,14.32,14.35,11608.0
2014-07-28,14.335,14.355,14.315,14.355,12147.0
2014-07-29,14.38,14.38,14.305,14.375,39753.0
2014-07-30,14.385,14.46,14.355,14.45,22190.0
2014-07-31,14.48,14.52,14.48,14.5,19801.0
2014-08-01,14.35,14.365,14.29,14.32,34327.0
2014-08-04,14.175,14.295,14.175,14.295,17538.0
2014-08-05,14.345,14.345,14.21,14.225,19671.0
2014-08-06,14.21,14.22,14.16,14.17,12992.0
2014-08-07,14.19,14.195,14.15,14.185,16100.0
2014-08-08,14.125,14.145,13.965,13.98,30393.0
2014-08-11,14.1,14.1,14.035,14.055,7809.0
2014-08-12,14.13,14.23,14.13,14.23,9005.0
2014-08-13,14.22,14.24,14.19,14.215,10301.0
2014-08-14,14.22,14.335,14.22,14.33,10538.0
2014-08-15,14.385,14.385,14.365,14.375,2493.0
2014-08-18,14.435,14.435,14.34,14.405,26203.0
2014-08-19,14.495,14.56,14.495,14.535,4745.0
2014-08-20,14.555,14.61,14.55,14.605,37592.0
2014-08-21,14.685,14.685,14.575,14.595,8804.0
2014-08-22,14.595,14.65,14.56,14.595,12401.0
2014-08-25,14.55,14.57,14.53,14.54,16509.0
2014-08-26,14.66,14.66,14.55,14.55,5649.0
2014-08-27,14.555,14.635,14.515,14.635,13346.0
2014-08-28,14.485,14.57,14.485,14.55,2976.0
2014-08-29,14.615,14.615,14.52,14.535,9996.0
2014-09-01,14.59,14.605,14.565,14.57,5005.0
2014-09-02,14.555,14.62,14.55,14.61,3738.0
2014-09-03,14.735,14.735,14.695,14.7,7001.0
2014-09-04,14.63,14.7,14.61,14.625,13208.0
2014-09-05,14.62,14.635,14.56,14.575,5977.0
2014-09-08,14.535,14.55,14.485,14.5,5220.0
2014-09-09,14.555,14.58,14.54,14.58,21064.0
2014-09-10,14.535,14.535,14.485,14.51,18482.0
2014-09-11,14.505,14.505,14.475,14.485,6023.0
2014-09-12,14.41,14.415,14.355,14.355,9985.0
2014-09-15,14.34,14.34,14.235,14.24,13084.0
2014-09-16,14.225,14.23,14.15,14.17,13491.0
2014-09-17,14.22,14.22,14.04,14.04,8235.0
2014-09-18,14.08,14.085,13.96,14.045,13824.0
2014-09-19,14.065,14.145,14.065,14.14,10565.0
2014-09-22,14.115,14.115,13.91,13.94,7116.0
2014-09-23,13.89,14.1,13.875,14.1,10463.0
2014-09-24,13.92,14.005,13.92,13.96,13198.0
2014-09-25,14.055,14.055,13.97,13.97,12828.0
2014-09-26,13.88,13.88,13.825,13.84,6601.0
2014-09-29,13.785,13.805,13.72,13.735,7334.0
2014-09-30,13.56,13.82,13.56,13.82,8199.0
2014-10-01,13.805,13.985,13.805,13.975,17025.0
2014-10-02,13.9,13.91,13.855,13.91,10749.0
2014-10-03,13.855,13.905,13.835,13.905,9323.0
2014-10-06,13.97,13.975,13.835,13.89,8207.0
2014-10-07,13.885,13.885,13.64,13.79,16735.0
2014-10-08,13.685,13.735,13.635,13.71,7056.0
2014-10-09,13.835,13.915,13.835,13.9,6036.0
2014-10-10,13.615,13.66,13.6,13.625,45705.0
2014-10-13,13.425,13.49,13.42,13.45,13280.0
2014-10-14,13.345,13.635,13.345,13.59,42678.0
2014-10-15,13.72,13.76,13.665,13.76,23817.0
2014-10-16,13.65,13.76,13.52,13.735,19773.0
2014-10-17,13.855,13.89,13.82,13.82,7827.0
2014-10-20,14.0,14.02,13.925,13.96,18524.0
2014-10-21,14.01,14.01,13.955,13.955,14227.0
2014-10-22,14.065,14.14,14.065,14.14,9648.0
2014-10-23,14.125,14.175,14.095,14.115,4104.0
2014-10-24,14.215,14.25,14.175,14.24,10839.0
2014-10-27,14.24,14.355,14.24,14.355,6244.0
2014-10-28,14.32,14.37,14.275,14.36,10099.0
2014-10-29,14.445,14.445,14.33,14.33,15529.0
2014-10-30,14.38,14.395,14.38,14.395,2583.0
2014-10-31,14.54,14.545,14.48,14.52,6909.0
2014-11-03,14.585,14.585,14.52,14.525,7123.0
2014-11-04,14.565,14.57,14.56,14.57,2618.0
2014-11-05,14.575,14.575,14.53,14.535,863.0
2014-11-06,14.585,14.585,14.53,14.565,4455.0
2014-11-07,14.665,14.695,14.645,14.685,7665.0
2014-11-10,14.56,14.67,14.56,14.645,8544.0
2014-11-11,14.7,14.74,14.66,14.675,5528.0
2014-11-12,14.65,14.65,14.57,14.57,5073.0
2014-11-13,14.58,14.58,14.495,14.54,4933.0
2014-11-14,14.455,14.555,14.455,14.555,4861.0
2014-11-17,14.575,14.575,14.43,14.435,6250.0
2014-11-18,14.475,14.53,14.355,14.39,15463.0
2014-11-19,14.4,14.4,14.315,14.335,8898.0
2014-11-20,14.295,14.295,14.205,14.205,4944.0
2014-11-21,14.26,14.26,14.085,14.115,12489.0
2014-11-24,14.21,14.28,14.19,14.19,12305.0
2014-11-25,14.225,14.225,14.105,14.175,8486.0
2014-11-26,14.365,14.365,14.275,14.275,7052.0
2014-11-27,14.275,14.39,14.275,14.38,18673.0
2014-11-28,14.38,14.38,14.185,14.2,8989.0
2014-12-01,14.21,14.21,13.92,13.92,12537.0
2014-12-02,14.025,14.055,13.945,14.055,4168.0
2014-12-03,14.105,14.18,14.07,14.14,2794.0
2014-12-04,14.19,14.31,14.19,14.205,10666.0
2014-12-05,14.32,14.335,14.16,14.19,11975.0
2014-12-08,14.335,14.35,14.305,14.305,9415.0
2014-12-09,14.19,14.235,14.095,14.095,7363.0
2014-12-10,14.015,14.035,13.915,14.005,4440.0
2014-12-11,13.885,13.935,13.745,13.91,8715.0
2014-12-12,13.91,13.945,13.89,13.92,3736.0
2014-12-15,13.74,13.875,13.71,13.74,26382.0
2014-12-16,13.785,13.785,13.705,13.715,16519.0
2014-12-17,13.655,13.785,13.655,13.73,10407.0
2014-12-18,13.73,13.935,13.73,13.835,11057.0
2014-12-19,14.04,14.12,14.0,14.12,13560.0
2014-12-22,14.27,14.37,14.27,14.37,6655.0
2014-12-23,14.315,14.385,14.3,14.3,5448.0
2014-12-24,14.38,14.38,14.235,14.275,11583.0
2014-12-29,14.39,14.5,14.39,14.5,3854.0
2014-12-30,14.515,14.515,14.36,14.36,4865.0
2014-12-31,14.505,14.55,14.445,14.55,3208.0
2015-01-02,14.47,14.96,14.415,14.96,7546.0
2015-01-05,14.765,14.765,14.45,14.505,6969.0
2015-01-06,14.395,14.765,14.255,14.265,13445.0
2015-01-07,14.325,14.325,14.185,14.29,8069.0
2015-01-08,14.36,14.42,14.35,14.385,4864.0
2015-01-09,14.54,14.6,14.53,14.59,7471.0
2015-01-12,14.535,14.54,14.53,14.53,4892.0
2015-01-13,14.475,14.495,14.435,14.465,3730.0
2015-01-14,14.515,14.53,14.42,14.42,6121.0
2015-01-15,14.335,14.385,14.3,14.365,16729.0
2015-01-16,14.375,14.395,14.235,14.28,6365.0
2015-01-19,14.43,14.495,14.33,14.33,9166.0
2015-01-20,14.33,14.33,14.285,14.33,22750.0
2015-01-21,14.43,14.55,14.43,14.505,2623.0
2015-01-22,14.6,14.655,14.6,14.64,17358.0
2015-01-23,14.76,14.805,14.74,14.805,12986.0
2015-01-27,14.865,14.975,14.865,14.965,9113.0
2015-01-28,14.96,14.97,14.9,14.97,13908.0
2015-01-29,14.96,15.035,14.96,15.035,13662.0
2015-01-30,15.045,15.195,15.045,15.185,7044.0
2015-02-02,15.16,15.275,15.16,15.275,19636.0
2015-02-03,15.335,15.405,15.225,15.36,5099.0
2015-02-04,15.68,15.68,15.465,15.465,9138.0
2015-02-05,15.58,15.69,15.56,15.685,14439.0
2015-02-06,15.695,15.735,15.64,15.69,21842.0
2015-02-09,15.68,15.69,15.57,15.65,4736.0
2015-02-10,15.68,15.68,15.58,15.63,11249.0
2015-02-11,15.735,15.745,15.585,15.585,68840.0
2015-02-12,15.62,15.63,15.49,15.55,18006.0
2015-02-13,15.705,15.845,15.65,15.835,12270.0
2015-02-16,15.895,15.895,15.755,15.845,7197.0
2015-02-17,15.855,15.89,15.775,15.775,7520.0
2015-02-18,15.99,16.04,15.87,16.04,14731.0
2015-02-19,16.015,16.06,15.985,16.04,9349.0
2015-02-20,16.025,16.025,15.88,15.905,18460.0
2015-02-23,15.88,16.045,15.88,16.04,18841.0
2015-02-24,16.12,16.12,15.99,16.005,24911.0
2015-02-25,16.205,16.205,16.13,16.185,7846.0
2015-02-26,16.19,16.19,15.985,16.08,11838.0
2015-02-27,16.07,16.085,15.945,16.085,15965.0
2015-03-02,16.16,16.235,16.125,16.2,6864.0
2015-03-03,16.27,16.275,16.04,16.115,19416.0
2015-03-04,16.09,16.09,15.995,16.0,16461.0
2015-03-05,16.0,16.0,15.915,15.98,4844.0
2015-03-06,16.06,16.065,15.94,16.035,12517.0
2015-03-09,15.94,15.94,15.785,15.785,19257.0
2015-03-10,15.94,15.94,15.835,15.835,6174.0
2015-03-11,15.755,15.825,15.685,15.795,19524.0
2015-03-12,15.835,15.99,15.835,15.975,3592.0
2015-03-13,16.015,16.015,15.845,15.86,5287.0
2015-03-16,15.8,15.855,15.745,15.845,10867.0
2015-03-17,16.015,16.02,15.925,15.985,6249.0
2015-03-18,15.94,15.955,15.88,15.945,14306.0
2015-03-19,16.175,16.26,16.175,16.22,9130.0
2015-03-20,16.275,16.31,16.22,16.31,8864.0
2015-03-23,16.365,16.365,16.265,16.265,10477.0
2015-03-24,16.345,16.345,16.255,16.28,5484.0
2015-03-25,16.24,16.38,16.24,16.27,17009.0
2015-03-26,16.125,16.175,16.08,16.08,13378.0
2015-03-27,16.1,16.18,16.045,16.135,1543.0
2015-03-30,16.125,16.125,15.955,16.02,8031.0
2015-03-31,16.285,16.545,16.13,16.13,5294.0
2015-04-01,16.005,16.105,15.995,15.995,6733.0
2015-04-02,16.14,16.155,16.085,16.15,3000.0
2015-04-07,16.22,16.36,16.155,16.155,25754.0
2015-04-08,16.29,16.315,16.255,16.26,9199.0
2015-04-09,16.335,16.355,16.21,16.235,6510.0
2015-04-10,16.36,16.36,16.27,16.315,6676.0
2015-04-13,16.425,16.425,16.325,16.34,3866.0
2015-04-14,16.325,16.325,16.22,16.235,7951.0
2015-04-15,16.265,16.28,16.11,16.155,15499.0
2015-04-16,16.245,16.32,16.215,16.245,15903.0
2015-04-17,16.305,16.305,16.055,16.075,10126.0
2015-04-20,16.015,16.015,15.9,15.93,14165.0
2015-04-21,16.155,16.155,15.965,15.975,14492.0
2015-04-22,15.975,15.975,15.86,15.86,24161.0
2015-04-23,15.93,15.93,15.825,15.89,13735.0
2015-04-24,16.095,16.185,16.09,16.16,13886.0
2015-04-27,16.29,16.305,16.205,16.29,9533.0
2015-04-28,16.21,16.3,16.21,16.25,7107.0
2015-04-29,16.205,16.205,15.97,15.975,20370.0
2015-04-30,15.805,15.85,15.695,15.81,28856.0
2015-05-01,15.76,15.91,15.76,15.855,6575.0
2015-05-04,15.885,15.945,15.76,15.945,12093.0
2015-05-05,16.12,16.12,15.83,15.945,28113.0
2015-05-06,15.705,15.705,15.58,15.585,8631.0
2015-05-07,15.365,15.43,15.31,15.4,12897.0
2015-05-08,15.355,15.52,15.355,15.405,10862.0
2015-05-11,15.55,15.55,15.285,15.335,43021.0
2015-05-12,15.315,15.495,15.305,15.47,13464.0
2015-05-13,15.595,15.615,15.56,15.595,11198.0
2015-05-14,15.565,15.59,15.53,15.59,7760.0
2015-05-15,15.775,15.775,15.675,15.705,11838.0
2015-05-18,15.865,15.88,15.6,15.605,16647.0
2015-05-19,15.675,15.675,15.42,15.66,14790.0
2015-05-20,15.47,15.47,15.33,15.36,8378.0
2015-05-21,15.43,15.515,15.43,15.515,14905.0
2015-05-22,15.54,15.59,15.495,15.52,10472.0
2015-05-25,15.535,15.715,15.535,15.665,11121.0
2015-05-26,15.745,15.815,15.715,15.8,13281.0
2015-05-27,15.8,15.815,15.665,15.75,29733.0
2015-05-28,15.84,15.84,15.62,15.705,23478.0
2015-05-29,15.755,15.935,15.72,15.885,10793.0
2015-06-01,15.815,15.815,15.6,15.745,22729.0
2015-06-02,15.86,15.86,15.455,15.5,15085.0
2015-06-03,15.455,15.455,15.265,15.305,15370.0
2015-06-04,15.305,15.305,15.08,15.1,12600.0
2015-06-05,14.99,15.07,14.945,14.95,18653.0
2015-06-09,15.01,15.095,14.955,14.965,17022.0
2015-06-10,14.96,15.01,14.945,14.995,12654.0
2015-06-11,15.185,15.215,15.17,15.195,21399.0
2015-06-12,15.21,15.225,15.165,15.21,11773.0
2015-06-15,15.09,15.175,15.07,15.175,7603.0
2015-06-16,15.275,15.335,15.225,15.225,20109.0
2015-06-17,15.33,15.425,15.32,15.395,13777.0
2015-06-18,15.44,15.44,15.165,15.23,11421.0
2015-06-19,15.395,15.42,15.385,15.405,18541.0
2015-06-22,15.4,15.47,15.355,15.455,6518.0
2015-06-23,15.705,15.71,15.645,15.665,19678.0
2015-06-24,15.75,15.75,15.675,15.7,6494.0
2015-06-25,15.63,15.635,15.58,15.58,17458.0
2015-06-26,15.485,15.485,15.335,15.405,21564.0
2015-06-29,15.04,15.165,15.035,15.06,25401.0
2015-06-30,14.98,15.205,14.98,15.205,44254.0
2015-07-01,15.315,15.315,15.13,15.305,23729.0
2015-07-02,15.395,15.585,15.395,15.57,13887.0
2015-07-03,15.615,15.615,15.32,15.375,11141.0
2015-07-06,15.13,15.305,15.13,15.305,3194.0
2015-07-07,15.43,15.55,15.3,15.535,20471.0
2015-07-08,15.44,15.44,15.23,15.23,14443.0
2015-07-09,15.13,15.215,14.99,15.215,12991.0
2015-07-10,15.295,15.32,15.235,15.28,6707.0
2015-07-13,15.255,15.37,15.165,15.24,8350.0
2015-07-14,15.515,15.52,15.435,15.46,17984.0
2015-07-15,15.6,15.615,15.555,15.615,11191.0
2015-07-16,15.83,15.94,15.67,15.735,14420.0
2015-07-17,15.84,15.84,15.675,15.735,24098.0
2015-07-20,15.81,15.81,15.69,15.765,14676.0
2015-07-21,15.765,15.895,15.765,15.885,19653.0
2015-07-22,15.795,15.795,15.58,15.58,24451.0
2015-07-23,15.625,15.625,15.48,15.54,16985.0
2015-07-24,15.505,15.565,15.42,15.46,18483.0
2015-07-27,15.435,15.44,15.37,15.44,9499.0
2015-07-28,15.41,15.535,15.365,15.48,13000.0
2015-07-29,15.59,15.695,15.59,15.62,7270.0
2015-07-30,15.73,15.745,15.585,15.745,4296.0
2015-07-31,15.755,15.845,15.75,15.755,12798.0
2015-08-03,15.785,15.785,15.71,15.73,20939.0
2015-08-04,15.76,15.89,15.73,15.83,10533.0
2015-08-05,15.825,15.825,15.635,15.725,12060.0
2015-08-06,15.56,15.67,15.51,15.57,12147.0
2015-08-07,15.435,15.435,15.23,15.24,20753.0
2015-08-10,15.23,15.31,15.155,15.285,18592.0
2015-08-11,15.45,15.45,15.16,15.2,11942.0
2015-08-12,15.18,15.205,14.925,14.925,23991.0
2015-08-13,14.955,15.075,14.955,15.045,17642.0
2015-08-14,15.03,15.045,14.88,14.88,8895.0
2015-08-17,14.955,14.995,14.87,14.885,13621.0
2015-08-18,14.825,14.99,14.765,14.775,9730.0
2015-08-19,14.775,14.98,14.775,14.98,15721.0
2015-08-20,14.85,14.895,14.7,14.73,18174.0
2015-08-21,14.595,14.605,14.37,14.465,20418.0
2015-08-24,14.215,14.23,13.905,13.93,46441.0
2015-08-25,13.47,14.315,13.47,14.2,51498.0
2015-08-26,13.93,14.425,13.93,14.425,65926.0
2015-08-27,14.675,14.7,14.6,14.615,32481.0
2015-08-28,14.665,14.705,14.515,14.59,35283.0
2015-08-31,14.595,14.595,14.345,14.415,46663.0
2015-09-01,14.425,14.445,14.14,14.16,14801.0
2015-09-02,13.99,14.13,13.955,14.12,27520.0
2015-09-03,14.37,14.37,13.995,13.995,25543.0
2015-09-04,14.035,14.035,13.865,13.97,24548.0
2015-09-07,14.01,14.04,13.85,13.9,13830.0
2015-09-08,13.97,14.095,13.97,14.055,13233.0
2015-09-09,14.385,14.455,14.34,14.445,14760.0
2015-09-10,14.245,14.245,14.13,14.13,15881.0
2015-09-11,14.155,14.175,13.95,14.06,11958.0
2015-09-14,14.125,14.305,14.045,14.165,18152.0
2015-09-15,14.23,14.23,13.915,13.99,14463.0
2015-09-16,13.995,14.155,13.995,14.155,12198.0
2015-09-17,14.325,14.39,14.275,14.275,2411.0
2015-09-18,14.305,14.4,14.14,14.395,7112.0
2015-09-21,14.125,14.125,13.9,14.025,19002.0
2015-09-22,14.19,14.2,14.055,14.055,7191.0
2015-09-23,14.05,14.05,13.835,13.855,11205.0
2015-09-24,13.94,14.025,13.94,14.025,11283.0
2015-09-25,14.035,14.18,13.99,13.99,9094.0
2015-09-28,13.99,14.145,13.99,14.145,6806.0
2015-09-29,13.87,13.905,13.655,13.655,24954.0
2015-09-30,13.85,13.95,13.785,13.94,12611.0
2015-10-01,13.95,14.25,13.95,14.195,32694.0
2015-10-02,14.18,14.21,14.08,14.08,10212.0
2015-10-05,14.295,14.35,14.28,14.34,2768.0
2015-10-06,14.39,14.515,14.38,14.39,7465.0
2015-10-07,14.45,14.45,14.29,14.45,24625.0
2015-10-08,14.59,14.615,14.475,14.525,11320.0
2015-10-09,14.605,14.725,14.605,14.725,1871.0
2015-10-12,14.7,14.7,14.55,14.625,10098.0
2015-10-13,14.585,14.59,14.485,14.515,11772.0
2015-10-14,14.355,14.53,14.355,14.52,5549.0
2015-10-15,14.555,14.61,14.53,14.535,8505.0
2015-10-16,14.615,14.82,14.615,14.815,10249.0
2015-10-19,14.795,14.795,14.69,14.755,13494.0
2015-10-20,14.7,14.7,14.595,14.64,23187.0
2015-10-21,14.51,14.625,14.51,14.51,9928.0
2015-10-22,14.685,14.745,14.61,14.745,6544.0
2015-10-23,14.92,15.07,14.92,15.045,17699.0
2015-10-26,15.17,15.17,15.02,15.05,9949.0
2015-10-27,15.05,15.105,14.975,15.095,9942.0
2015-10-28,15.05,15.055,14.975,15.025,8422.0
2015-10-29,15.035,15.035,14.77,14.77,12267.0
2015-10-30,14.655,14.745,14.6,14.71,7688.0
2015-11-02,14.685,14.685,14.45,14.46,4117.0
2015-11-03,14.59,14.645,14.475,14.56,3760.0
2015-11-04,14.77,14.845,14.61,14.61,10221.0
2015-11-05,14.675,14.675,14.47,14.535,8121.0
2015-11-06,14.61,14.62,14.485,14.6,8033.0
2015-11-09,14.6,14.605,14.33,14.35,4811.0
2015-11-10,14.36,14.36,14.165,14.29,16526.0
2015-11-11,14.39,14.435,14.335,14.38,14198.0
2015-11-12,14.38,14.53,14.315,14.53,16986.0
2015-11-13,14.235,14.28,14.14,14.26,24809.0
2015-11-16,14.045,14.16,13.9,14.135,19624.0
2015-11-17,14.245,14.4,14.22,14.4,9014.0
2015-11-18,14.42,14.54,14.4,14.54,8900.0
2015-11-19,14.635,14.84,14.635,14.84,15444.0
2015-11-20,14.82,14.935,14.82,14.84,10829.0
2015-11-23,14.91,14.955,14.91,14.92,13161.0
2015-11-24,14.875,14.94,14.875,14.875,9284.0
2015-11-25,14.87,14.87,14.7,14.82,19237.0
2015-11-26,14.785,14.89,14.765,14.765,15909.0
2015-11-27,14.825,14.895,14.695,14.745,15625.0
2015-11-30,14.785,14.82,14.665,14.665,12493.0
2015-12-01,14.745,14.955,14.705,14.895,9027.0
2015-12-02,14.98,14.98,14.88,14.88,19428.0
2015-12-03,14.75,14.91,14.75,14.83,13166.0
2015-12-04,14.62,14.69,14.61,14.675,10995.0
2015-12-07,14.84,14.92,14.675,14.745,11994.0
2015-12-08,14.615,14.63,14.55,14.55,11875.0
2015-12-09,14.535,14.595,14.5,14.5,14379.0
2015-12-10,14.445,14.485,14.205,14.32,22134.0
2015-12-11,14.33,14.42,14.26,14.305,27429.0
2015-12-14,14.1,14.135,13.98,13.985,21609.0
2015-12-15,13.985,14.02,13.88,13.905,16344.0
2015-12-16,13.94,14.22,13.94,14.205,12883.0
2015-12-17,14.465,14.47,14.365,14.46,14623.0
2015-12-18,14.23,14.42,14.23,14.42,12912.0
2015-12-21,14.42,14.475,14.375,14.395,22795.0
2015-12-22,14.645,14.645,14.465,14.495,8954.0
2015-12-23,14.59,14.615,14.535,14.575,8126.0
2015-12-24,14.74,14.74,14.63,14.685,4605.0
2015-12-29,14.59,14.875,14.59,14.875,6878.0
2015-12-30,14.96,15.075,14.96,15.075,5710.0
2015-12-31,15.07,15.07,15.06,15.06,750.0
2016-01-04,15.06,15.06,14.92,14.92,5894.0
2016-01-05,14.745,14.815,14.725,14.725,11028.0
2016-01-06,14.695,14.695,14.48,14.48,4341.0
2016-01-07,14.515,14.515,14.175,14.235,18026.0
2016-01-08,14.04,14.145,14.035,14.065,13439.0
2016-01-11,13.975,13.975,13.8,13.825,6329.0
2016-01-12,13.945,14.095,13.89,13.89,10776.0
2016-01-13,14.04,14.135,13.91,14.06,11651.0
2016-01-14,13.775,13.92,13.775,13.845,38350.0
2016-01-15,13.99,14.13,13.72,13.775,18905.0
2016-01-18,13.665,13.685,13.545,13.67,15847.0
2016-01-19,13.75,13.795,13.63,13.78,12963.0
2016-01-20,13.73,13.87,13.62,13.62,17730.0
2016-01-21,13.875,13.875,13.655,13.655,10372.0
2016-01-22,13.84,13.84,13.725,13.78,10032.0
2016-01-25,13.885,14.03,13.885,14.03,3698.0
2016-01-27,13.955,14.01,13.89,13.9,2865.0
2016-01-28,13.945,13.98,13.765,13.955,7569.0
2016-01-29,14.06,14.06,13.9,13.97,18511.0
2016-02-01,14.14,14.295,14.14,14.195,6580.0
2016-02-02,14.22,14.235,13.985,13.985,9673.0
2016-02-03,13.89,13.89,13.695,13.695,16652.0
2016-02-04,13.705,13.96,13.705,13.96,6461.0
2016-02-05,13.9,13.915,13.76,13.915,9635.0
2016-02-08,13.88,13.94,13.83,13.875,5734.0
2016-02-09,13.755,13.755,13.48,13.5,22456.0
2016-02-10,13.59,13.59,13.15,13.245,6357.0
2016-02-11,13.365,13.38,13.275,13.38,4410.0
2016-02-12,13.335,13.395,13.185,13.285,25108.0
2016-02-15,13.42,13.55,13.28,13.295,9593.0
2016-02-16,13.62,13.715,13.33,13.715,4070.0
2016-02-17,13.55,13.7,13.535,13.58,26043.0
2016-02-18,13.675,13.895,13.675,13.895,28123.0
2016-02-19,13.88,13.88,13.765,13.785,4413.0
2016-02-22,13.845,13.9,13.835,13.89,7981.0
2016-02-23,13.975,14.01,13.805,13.805,10291.0
2016-02-24,13.585,13.6,13.535,13.535,9540.0
2016-02-25,13.505,13.505,13.43,13.495,10177.0
2016-02-26,13.505,13.505,13.43,13.43,8651.0
2016-02-29,13.6,13.63,13.52,13.53,12043.0
2016-03-01,13.455,13.585,13.455,13.585,5311.0
2016-03-02,13.765,13.95,13.765,13.95,7613.0
2016-03-03,14.04,14.115,13.995,14.115,10921.0
2016-03-04,14.095,14.225,14.095,14.21,8226.0
2016-03-07,14.27,14.335,14.27,14.335,17256.0
2016-03-08,14.455,14.455,14.185,14.22,15499.0
2016-03-09,14.25,14.365,14.175,14.355,34718.0
2016-03-10,14.485,14.485,14.375,14.395,13200.0
2016-03-11,14.425,14.485,14.335,14.485,8091.0
2016-03-14,14.47,14.62,14.47,14.505,7581.0
2016-03-15,14.49,14.495,14.32,14.32,5626.0
2016-03-16,14.31,14.33,14.27,14.33,26702.0
2016-03-17,14.54,14.54,14.375,14.495,24161.0
2016-03-18,14.59,14.59,14.51,14.55,7461.0
2016-03-21,14.615,14.615,14.435,14.48,5409.0
2016-03-22,14.55,14.55,14.43,14.43,15841.0
2016-03-23,14.49,14.49,14.35,14.44,10279.0
2016-03-24,14.27,14.27,14.155,14.175,13035.0
2016-03-29,14.15,14.285,13.995,14.01,9212.0
2016-03-30,13.98,13.985,13.92,13.92,5922.0
2016-03-31,14.26,14.295,14.18,14.225,15485.0
2016-04-01,14.055,14.125,13.965,13.99,23821.0
2016-04-04,13.99,14.07,13.97,14.015,12059.0
2016-04-05,13.88,13.88,13.735,13.735,30904.0
2016-04-06,13.82,13.835,13.705,13.79,14334.0
2016-04-07,13.83,13.915,13.825,13.825,6690.0
2016-04-08,13.7,13.76,13.605,13.715,16511.0
2016-04-11,13.765,13.765,13.635,13.675,7350.0
2016-04-12,13.73,13.845,13.715,13.845,5802.0
2016-04-13,13.89,14.02,13.89,14.02,13278.0
2016-04-14,14.175,14.27,14.155,14.24,3564.0
2016-04-15,14.24,14.39,14.24,14.39,13826.0
2016-04-18,14.3,14.365,14.3,14.3,5123.0
2016-04-19,14.54,14.56,14.46,14.49,7617.0
2016-04-20,14.495,14.63,14.46,14.51,7354.0
2016-04-21,14.665,14.76,14.665,14.705,4496.0
2016-04-22,14.66,14.72,14.535,14.625,15522.0
2016-04-26,14.7,14.7,14.575,14.605,9676.0
2016-04-27,14.66,14.725,14.53,14.53,12259.0
2016-04-28,14.62,14.62,14.535,14.56,2369.0
2016-04-29,14.535,14.62,14.535,14.62,8214.0
2016-05-02,14.535,14.535,14.375,14.485,8157.0
2016-05-03,14.535,14.84,14.535,14.84,16258.0
2016-05-04,14.785,14.785,14.655,14.675,14177.0
2016-05-05,14.57,14.735,14.57,14.655,19456.0
2016-05-06,14.54,14.69,14.54,14.69,19644.0
2016-05-09,14.685,14.81,14.685,14.78,7162.0
2016-05-10,14.875,14.95,14.8,14.93,14304.0
2016-05-11,14.96,15.15,14.96,15.01,17933.0
2016-05-12,15.01,15.01,14.91,14.96,11904.0
2016-05-13,15.07,15.07,14.83,14.875,9662.0
2016-05-16,14.93,14.99,14.93,14.945,11557.0
2016-05-17,14.965,15.125,14.965,15.08,17816.0
2016-05-18,15.095,15.095,14.935,14.955,3455.0
2016-05-19,15.015,15.015,14.875,14.875,8477.0
2016-05-20,14.95,15.025,14.95,15.02,10950.0
2016-05-23,15.1,15.11,14.86,14.935,9503.0
2016-05-24,14.785,14.895,14.785,14.87,3966.0
2016-05-25,15.095,15.12,15.075,15.12,3647.0
2016-05-26,15.11,15.135,15.055,15.09,8804.0
2016-05-27,15.085,15.245,15.085,15.19,7050.0
2016-05-30,15.25,15.255,15.095,15.15,10547.0
2016-05-31,15.16,15.16,15.045,15.115,4196.0
2016-06-01,15.05,15.05,14.875,14.92,36517.0
2016-06-02,14.945,14.945,14.71,14.71,8878.0
2016-06-03,14.76,14.815,14.72,14.795,48059.0
2016-06-06,14.865,14.92,14.78,14.87,12167.0
2016-06-07,14.98,15.0,14.865,14.885,9505.0
2016-06-08,14.815,14.895,14.74,14.895,16544.0
2016-06-09,14.935,14.945,14.835,14.84,6539.0
2016-06-10,14.685,14.745,14.685,14.745,3687.0
2016-06-14,14.595,14.595,14.41,14.43,15960.0
2016-06-15,14.415,14.415,14.31,14.31,24792.0
2016-06-16,14.255,14.425,14.205,14.205,16980.0
2016-06-17,14.375,14.375,14.255,14.315,13695.0
2016-06-20,14.57,14.585,14.51,14.58,10147.0
2016-06-21,14.715,14.755,14.645,14.665,10679.0
2016-06-22,14.735,14.79,14.69,14.755,19543.0
2016-06-23,14.695,14.725,14.675,14.69,50475.0
2016-06-24,14.79,14.82,14.125,14.21,18638.0
2016-06-27,14.065,14.265,14.015,14.22,14875.0
2016-06-28,13.98,14.205,13.98,14.205,7821.0
2016-06-29,14.465,14.465,14.3,14.355,7237.0
2016-06-30,14.385,14.6,14.385,14.575,18357.0
2016-07-01,14.545,14.76,14.545,14.625,5644.0
2016-07-04,14.55,14.6,14.55,14.6,3061.0
2016-07-05,14.535,14.535,14.465,14.465,3806.0
2016-07-06,14.455,14.455,14.27,14.38,14382.0
2016-07-07,14.475,14.475,14.365,14.39,5061.0
2016-07-08,14.49,14.49,14.41,14.415,5793.0
2016-07-11,14.545,14.725,14.545,14.685,10960.0
2016-07-12,14.765,14.895,14.765,14.845,10567.0
2016-07-13,14.895,14.915,14.86,14.89,8581.0
2016-07-14,14.95,14.985,14.915,14.985,29606.0
2016-07-15,15.12,15.15,14.94,15.075,11962.0
2016-07-18,15.195,15.195,15.09,15.145,15527.0
2016-07-19,15.155,15.155,15.065,15.065,17609.0
2016-07-20,15.23,15.23,15.11,15.22,17447.0
2016-07-21,15.33,15.36,15.31,15.33,16270.0
2016-07-22,15.33,15.33,15.235,15.235,4521.0
2016-07-25,15.33,15.405,15.33,15.385,13751.0
2016-07-26,15.455,15.455,15.32,15.34,7027.0
2016-07-27,15.355,15.49,15.355,15.39,4871.0
2016-07-28,15.325,15.46,15.325,15.435,30688.0
2016-07-29,15.42,15.475,15.415,15.43,10552.0
2016-08-01,15.55,15.595,15.525,15.55,11755.0
2016-08-02,15.48,15.555,15.45,15.49,9988.0
2016-08-03,15.365,15.365,15.155,15.175,6314.0
2016-08-04,15.25,15.26,15.225,15.255,13803.0
2016-08-05,15.305,15.31,15.275,15.295,5764.0
2016-08-08,15.445,15.48,15.445,15.48,6753.0
2016-08-09,15.545,15.565,15.52,15.555,11391.0
2016-08-10,15.55,15.55,15.46,15.515,5635.0
2016-08-11,15.415,15.415,15.34,15.385,5567.0
2016-08-12,15.51,15.515,15.385,15.385,2828.0
2016-08-15,15.405,15.495,15.405,15.495,10489.0
2016-08-16,15.55,15.55,15.46,15.46,6177.0
2016-08-17,15.505,15.505,15.455,15.495,19216.0
2016-08-18,15.65,15.65,15.38,15.425,5919.0
2016-08-19,15.445,15.47,15.415,15.455,9577.0
2016-08-22,15.47,15.49,15.43,15.43,22441.0
2016-08-23,15.54,15.59,15.525,15.545,11392.0
2016-08-24,15.615,15.615,15.525,15.595,4840.0
2016-08-25,15.55,15.58,15.55,15.565,4155.0
2016-08-26,15.43,15.525,15.43,15.485,10784.0
2016-08-29,15.475,15.475,15.33,15.36,14567.0
2016-08-30,15.445,15.485,15.445,15.45,16283.0
2016-08-31,15.47,15.48,15.285,15.34,27062.0
2016-09-01,15.32,15.35,15.305,15.35,12981.0
2016-09-02,15.32,15.32,15.16,15.185,16581.0
2016-09-05,15.165,15.37,15.165,15.34,24942.0
2016-09-06,15.36,15.365,15.315,15.33,12684.0
2016-09-07,15.39,15.435,15.33,15.385,24190.0
2016-09-08,15.25,15.3,15.21,15.3,8266.0
2016-09-09,15.155,15.195,15.145,15.195,15642.0
2016-09-12,14.995,14.995,14.8,14.855,13490.0
2016-09-13,14.99,14.99,14.785,14.785,9499.0
2016-09-14,14.69,14.875,14.69,14.875,5257.0
2016-09-15,14.86,14.905,14.835,14.905,6179.0
2016-09-16,15.01,15.11,15.01,15.06,13924.0
2016-09-19,15.145,15.145,14.98,15.085,598.0
2016-09-20,14.955,15.05,14.955,15.025,11485.0
2016-09-21,15.01,15.245,15.01,15.245,26176.0
2016-09-22,15.315,15.34,15.305,15.33,6338.0
2016-09-23,15.365,15.39,15.3,15.39,12534.0
2016-09-26,15.39,15.435,15.39,15.41,7708.0
2016-09-27,15.245,15.38,15.245,15.315,6169.0
2016-09-28,15.365,15.375,15.34,15.345,13244.0
2016-09-29,15.41,15.515,15.41,15.515,7144.0
2016-09-30,15.485,15.545,15.485,15.54,1215.0
2016-10-03,15.575,15.65,15.575,15.65,1708.0
2016-10-04,15.585,15.635,15.585,15.635,7435.0
2016-10-05,15.635,15.635,15.61,15.62,169423.0
2016-10-06,15.635,15.67,15.635,15.645,4424.0
2016-10-07,15.665,15.675,15.635,15.645,13855.0
2016-10-10,15.645,15.74,15.645,15.675,20956.0
2016-10-11,15.68,15.74,15.66,15.66,13779.0
2016-10-12,15.62,15.675,15.585,15.66,10541.0
2016-10-13,15.585,15.67,15.52,15.545,5025.0
2016-10-14,15.585,15.6,15.565,15.575,12100.0
2016-10-17,15.5,15.595,15.475,15.535,4897.0
2016-10-18,15.535,15.535,15.41,15.515,10084.0
2016-10-19,15.55,15.625,15.5,15.605,25676.0
2016-10-20,15.635,15.69,15.595,15.65,9004.0
2016-10-21,15.69,15.69,15.6,15.655,4708.0
2016-10-24,15.61,15.61,15.5,15.55,6401.0
2016-10-25,15.565,15.72,15.565,15.69,5984.0
2016-10-26,15.555,15.6,15.395,15.395,12124.0
2016-10-27,15.48,15.49,15.335,15.395,10700.0
2016-10-28,15.3,15.3,15.195,15.215,9073.0
2016-10-31,15.205,15.345,15.19,15.335,9296.0
2016-11-01,15.32,15.32,15.19,15.2,10991.0
2016-11-02,15.17,15.175,15.005,15.015,10991.0
2016-11-03,15.055,15.055,15.03,15.03,3218.0
2016-11-04,14.915,14.935,14.86,14.935,8592.0
2016-11-07,15.015,15.09,14.975,15.09,2162.0
2016-11-08,15.275,15.275,15.065,15.07,5952.0
2016-11-09,15.225,15.24,14.64,14.66,8666.0
2016-11-10,15.085,15.23,15.085,15.2,3374.0
2016-11-11,15.345,15.385,15.34,15.34,5728.0
2016-11-14,15.32,15.495,15.32,15.45,13609.0
2016-11-15,15.35,15.45,15.35,15.45,6894.0
2016-11-16,15.515,15.59,15.515,15.59,6198.0
2016-11-17,15.43,15.555,15.43,15.54,3759.0
2016-11-18,15.535,15.635,15.52,15.55,4801.0
2016-11-21,15.555,15.64,15.515,15.64,5026.0
2016-11-22,15.64,15.755,15.64,15.745,8198.0
2016-11-23,15.77,15.9,15.77,15.855,13657.0
2016-11-24,15.935,15.96,15.88,15.885,8211.0
2016-11-25,15.98,16.02,15.965,15.985,11315.0
2016-11-28,16.01,16.07,15.835,15.835,4911.0
2016-11-29,15.855,15.915,15.855,15.915,3168.0
2016-11-30,15.875,15.935,15.83,15.89,7023.0
2016-12-01,15.93,15.965,15.89,15.89,1933.0
2016-12-02,15.995,16.02,15.91,15.91,4522.0
2016-12-05,15.91,15.925,15.775,15.8,6563.0
2016-12-06,15.905,15.95,15.9,15.91,6238.0
2016-12-07,15.965,16.005,15.955,16.005,11798.0
2016-12-08,16.08,16.24,16.08,16.225,33119.0
2016-12-09,16.25,16.31,16.245,16.3,36495.0
2016-12-12,16.38,16.395,16.26,16.27,6471.0
2016-12-13,16.25,16.32,16.23,16.3,17146.0
2016-12-14,16.405,16.465,16.3,16.35,33642.0
2016-12-15,16.4,16.4,16.235,16.305,10891.0
2016-12-16,16.33,16.345,16.25,16.25,19679.0
2016-12-19,16.325,16.465,16.325,16.465,16853.0
2016-12-20,16.44,16.595,16.44,16.555,10920.0
2016-12-21,16.61,16.66,16.61,16.62,19011.0
2016-12-22,16.68,16.68,16.545,16.67,32815.0
2016-12-23,16.71,16.71,16.605,16.625,8893.0
2016-12-28,16.735,16.775,16.645,16.775,3027.0
2016-12-29,16.765,16.805,16.75,16.785,5215.0
2016-12-30,16.83,16.83,16.79,16.795,61923.0
2017-01-03,16.825,17.0,16.825,17.0,38135.0
2017-01-04,17.11,17.11,16.99,17.015,2963.0
2017-01-05,17.055,17.075,17.05,17.06,2480.0
2017-01-06,16.985,17.1,16.985,17.065,7942.0
2017-01-09,17.13,17.325,17.13,17.245,24005.0
2017-01-10,17.16,17.16,17.04,17.075,22094.0
2017-01-11,17.05,17.085,17.045,17.05,12496.0
2017-01-12,17.115,17.15,17.055,17.14,6844.0
2017-01-13,17.15,17.15,16.895,16.9,13064.0
2017-01-16,16.96,17.005,16.96,17.0,45144.0
2017-01-17,16.945,16.945,16.815,16.85,12140.0
2017-01-18,16.75,16.75,16.67,16.69,5598.0
2017-01-19,16.73,16.85,16.66,16.705,4111.0
2017-01-20,16.65,16.65,16.56,16.575,9333.0
2017-01-23,16.705,16.705,16.455,16.475,8702.0
2017-01-24,16.44,16.515,16.44,16.515,5070.0
2017-01-25,16.61,16.625,16.55,16.55,7945.0
2017-01-27,16.64,16.74,16.64,16.72,1950.0
2017-01-30,16.72,16.72,16.545,16.55,10194.0
2017-01-31,16.515,16.515,16.445,16.515,9658.0
2017-02-01,16.515,16.565,16.465,16.51,7836.0
2017-02-02,16.61,16.61,16.475,16.49,7805.0
2017-02-03,16.545,16.575,16.475,16.475,5369.0
2017-02-06,16.555,16.59,16.455,16.49,6505.0
2017-02-07,16.315,16.37,16.315,16.36,4233.0
2017-02-08,16.465,16.515,16.415,16.515,13144.0
2017-02-09,16.54,16.54,16.485,16.485,4404.0
2017-02-10,16.74,16.74,16.7,16.73,9034.0
2017-02-13,16.76,16.83,16.76,16.805,12924.0
2017-02-14,16.855,16.905,16.825,16.875,4905.0
2017-02-15,16.945,17.02,16.945,17.02,5837.0
2017-02-16,17.02,17.06,16.92,17.045,13318.0
2017-02-17,16.97,16.985,16.95,16.96,3707.0
2017-02-20,16.99,16.99,16.945,16.96,9423.0
2017-02-21,16.985,16.985,16.87,16.94,8101.0
2017-02-22,16.995,17.02,16.985,17.015,8703.0
2017-02-23,17.005,17.075,17.005,17.075,16949.0
2017-02-24,17.015,17.02,16.99,16.99,6522.0
2017-02-27,17.0,17.0,16.925,16.925,5616.0
2017-02-28,16.965,17.08,16.965,17.05,18306.0
2017-03-01,16.975,16.975,16.895,16.95,6763.0
2017-03-02,17.135,17.205,17.135,17.19,17289.0
2017-03-03,17.08,17.08,17.015,17.06,6598.0
2017-03-06,17.06,17.1,17.05,17.1,6262.0
2017-03-07,17.075,17.215,17.045,17.045,7690.0
2017-03-08,17.24,17.24,17.13,17.16,19651.0
2017-03-09,17.24,17.265,17.195,17.225,12621.0
2017-03-10,17.29,17.395,17.29,17.395,13493.0
2017-03-13,17.34,17.38,17.29,17.29,7271.0
2017-03-14,17.305,17.365,17.225,17.25,13275.0
2017-03-15,17.22,17.275,17.18,17.195,10332.0
2017-03-16,17.295,17.305,17.19,17.19,5107.0
2017-03-17,17.315,17.33,17.225,17.295,14998.0
2017-03-20,17.19,17.26,17.175,17.175,8417.0
2017-03-21,17.195,17.195,17.115,17.18,4270.0
2017-03-22,16.96,16.965,16.9,16.9,3949.0
2017-03-23,16.99,16.99,16.885,16.91,5920.0
2017-03-24,17.03,17.16,17.03,17.115,7921.0
2017-03-27,17.045,17.125,16.96,17.03,7126.0
2017-03-28,17.155,17.365,17.155,17.365,4258.0
2017-03-29,17.415,17.515,17.41,17.49,4746.0
2017-03-30,17.525,17.575,17.5,17.575,7613.0
2017-03-31,17.64,17.675,17.55,17.625,11579.0
2017-04-03,17.59,17.59,17.43,17.465,8617.0
2017-04-04,17.54,17.54,17.455,17.47,10764.0
2017-04-05,17.445,17.55,17.405,17.55,8336.0
2017-04-06,17.415,17.415,17.38,17.38,6089.0
2017-04-07,17.415,17.51,17.34,17.37,21800.0
2017-04-10,17.42,17.54,17.42,17.54,5464.0
2017-04-11,17.555,17.71,17.555,17.675,10191.0
2017-04-12,17.68,17.68,17.595,17.635,16229.0
2017-04-13,17.61,17.61,17.515,17.54,8296.0
2017-04-18,17.58,17.58,17.345,17.345,9095.0
2017-04-19,17.325,17.34,17.27,17.31,19031.0
2017-04-20,17.355,17.365,17.33,17.365,7143.0
2017-04-21,17.4,17.525,17.4,17.48,9898.0
2017-04-24,17.555,17.585,17.5,17.5,6697.0
2017-04-26,17.67,17.72,17.67,17.71,7670.0
2017-04-27,17.695,17.73,17.695,17.73,17769.0
2017-04-28,17.725,17.725,17.645,17.645,17531.0
2017-05-01,17.645,17.765,17.645,17.74,7443.0
2017-05-02,17.74,17.74,17.66,17.72,13855.0
2017-05-03,17.755,17.755,17.555,17.595,12158.0
2017-05-04,17.615,17.615,17.5,17.51,10754.0
2017-05-05,17.595,17.61,17.49,17.49,5294.0
2017-05-08,17.595,17.63,17.555,17.585,12953.0
2017-05-09,17.555,17.555,17.445,17.455,15044.0
2017-05-10,17.42,17.59,17.385,17.585,14096.0
2017-05-11,17.675,17.675,17.545,17.545,10348.0
2017-05-12,17.525,17.525,17.36,17.36,13922.0
2017-05-15,17.385,17.46,17.33,17.385,30186.0
2017-05-16,17.575,17.585,17.465,17.485,15926.0
2017-05-17,17.335,17.36,17.255,17.275,10125.0
2017-05-18,17.15,17.15,17.045,17.13,4037.0
2017-05-19,17.115,17.115,17.06,17.1,10722.0
2017-05-22,17.23,17.23,17.19,17.21,15608.0
2017-05-23,17.295,17.295,17.145,17.145,10169.0
2017-05-24,17.12,17.24,17.12,17.17,13584.0
2017-05-25,17.185,17.215,17.12,17.215,12839.0
2017-05-26,17.215,17.215,17.085,17.085,16972.0
2017-05-29,17.045,17.09,16.98,16.98,17988.0
2017-05-30,16.925,17.04,16.895,17.015,13266.0
2017-05-31,16.995,17.11,16.96,16.96,8737.0
2017-06-01,16.96,17.07,16.96,17.0,39192.0
2017-06-02,17.185,17.245,17.125,17.125,11160.0
2017-06-05,17.12,17.12,17.015,17.045,13200.0
2017-06-06,16.94,16.94,16.805,16.805,20081.0
2017-06-07,16.745,16.815,16.7,16.78,11349.0
2017-06-08,16.68,16.825,16.67,16.815,6111.0
2017-06-09,16.805,16.885,16.715,16.875,5286.0
2017-06-13,16.87,17.065,16.87,17.065,13897.0
2017-06-14,17.195,17.28,17.195,17.28,12471.0
2017-06-15,17.14,17.185,17.075,17.09,8861.0
2017-06-16,17.175,17.205,17.08,17.175,7072.0
2017-06-19,17.17,17.26,17.17,17.235,7651.0
2017-06-20,17.3,17.315,17.19,17.19,9876.0
2017-06-21,16.95,16.95,16.9,16.9,9057.0
2017-06-22,16.95,17.065,16.935,17.06,6945.0
2017-06-23,17.02,17.1,16.98,17.005,11247.0
2017-06-26,16.995,17.09,16.99,17.07,24126.0
2017-06-27,17.04,17.06,16.955,17.035,15717.0
2017-06-28,17.085,17.22,17.085,17.085,16882.0
2017-06-29,17.39,17.465,17.39,17.425,32926.0
2017-06-30,17.24,17.28,17.155,17.205,25537.0
2017-07-03,17.225,17.225,17.1,17.195,16099.0
2017-07-04,17.195,17.42,17.195,17.405,22598.0
2017-07-05,17.365,17.41,17.33,17.35,16282.0
2017-07-06,17.33,17.33,17.245,17.3,4855.0
2017-07-07,17.22,17.22,17.095,17.14,16869.0
2017-07-10,17.265,17.33,17.26,17.27,6724.0
2017-07-11,17.195,17.32,17.195,17.3,5215.0
2017-07-12,17.28,17.28,17.115,17.12,13118.0
2017-07-13,17.275,17.335,17.25,17.335,15797.0
2017-07-14,17.375,17.49,17.375,17.455,8017.0
2017-07-17,17.455,17.455,17.345,17.415,12040.0
2017-07-18,17.39,17.39,17.14,17.16,13429.0
2017-07-19,17.33,17.365,17.33,17.355,4617.0
2017-07-20,17.465,17.48,17.405,17.445,5964.0
2017-07-21,17.37,17.4,17.315,17.35,12539.0
2017-07-24,17.295,17.295,17.16,17.245,7593.0
2017-07-25,17.39,17.44,17.375,17.41,16814.0
2017-07-26,17.55,17.555,17.48,17.5,148859.0
2017-07-27,17.5,17.515,17.46,17.5,7760.0
2017-07-28,17.41,17.41,17.245,17.245,25166.0
2017-07-31,17.26,17.38,17.26,17.315,6842.0
2017-08-01,17.275,17.5,17.275,17.5,49863.0
2017-08-02,17.58,17.585,17.4,17.42,8549.0
2017-08-03,17.39,17.39,17.3,17.385,3001.0
2017-08-04,17.365,17.365,17.28,17.28,8417.0
2017-08-07,17.415,17.45,17.415,17.445,4322.0
2017-08-08,17.535,17.535,17.275,17.34,19453.0
2017-08-09,17.445,17.445,17.355,17.415,20770.0
2017-08-10,17.385,17.48,17.38,17.4,16020.0
2017-08-11,17.125,17.165,17.01,17.125,22564.0
2017-08-14,17.17,17.375,17.17,17.285,6577.0
2017-08-15,17.405,17.43,17.39,17.415,9796.0
2017-08-16,17.52,17.52,17.375,17.42,11924.0
2017-08-17,17.44,17.55,17.44,17.53,6301.0
2017-08-18,17.4,17.41,17.3,17.405,6799.0
2017-08-21,17.35,17.365,17.28,17.315,14972.0
2017-08-22,17.44,17.45,17.39,17.425,8559.0
2017-08-23,17.45,17.46,17.37,17.41,4896.0
2017-08-24,17.4,17.48,17.385,17.43,7693.0
2017-08-25,17.405,17.5,17.405,17.43,2317.0
2017-08-28,17.465,17.465,17.385,17.405,4449.0
2017-08-29,17.35,17.35,17.225,17.265,11992.0
2017-08-30,17.365,17.37,17.245,17.27,8295.0
2017-08-31,17.335,17.385,17.335,17.385,11705.0
2017-09-01,17.415,17.43,17.34,17.37,2389.0
2017-09-04,17.305,17.345,17.28,17.34,7803.0
2017-09-05,17.335,17.34,17.25,17.3,17116.0
2017-09-06,17.205,17.305,17.2,17.22,20972.0
2017-09-07,17.33,17.35,17.225,17.26,15004.0
2017-09-08,17.38,17.38,17.185,17.185,6146.0
2017-09-11,17.335,17.42,17.285,17.4,13787.0
2017-09-12,17.45,17.545,17.45,17.52,12419.0
2017-09-13,17.585,17.585,17.48,17.48,6477.0
2017-09-14,17.545,17.545,17.43,17.465,26141.0
2017-09-15,17.415,17.445,17.37,17.38,23387.0
2017-09-18,17.38,17.535,17.38,17.515,20754.0
2017-09-19,17.565,17.565,17.46,17.485,11149.0
2017-09-20,17.4,17.455,17.355,17.455,9514.0
2017-09-21,17.32,17.375,17.24,17.25,15322.0
2017-09-22,17.355,17.385,17.33,17.385,3211.0
2017-09-25,17.45,17.48,17.415,17.415,12576.0
2017-09-26,17.49,17.49,17.38,17.385,11647.0
2017-09-27,17.455,17.455,17.265,17.295,16280.0
2017-09-28,17.375,17.38,17.34,17.355,19476.0
2017-09-29,17.47,17.53,17.41,17.505,14027.0
2017-10-02,17.635,17.72,17.635,17.72,6932.0
2017-10-03,17.59,17.605,17.53,17.53,12802.0
2017-10-04,17.5,17.5,17.385,17.385,15051.0
2017-10-05,17.435,17.435,17.355,17.385,43432.0
2017-10-06,17.44,17.47,17.44,17.465,1700.0
2017-10-09,17.54,17.645,17.54,17.605,6676.0
2017-10-10,17.6,17.65,17.575,17.585,10521.0
2017-10-11,17.695,17.735,17.695,17.72,10230.0
2017-10-12,17.735,17.785,17.725,17.77,23878.0
2017-10-13,17.75,17.86,17.75,17.86,8683.0
2017-10-16,17.895,17.96,17.895,17.955,9762.0
2017-10-17,17.985,18.06,17.985,18.06,13205.0
2017-10-18,18.08,18.09,18.06,18.065,6768.0
2017-10-19,18.175,18.175,18.11,18.115,6211.0
2017-10-20,18.13,18.21,18.125,18.21,3264.0
2017-10-23,18.235,18.265,18.175,18.175,8064.0
2017-10-24,18.155,18.245,18.13,18.17,8746.0
2017-10-25,18.235,18.235,18.125,18.14,17197.0
2017-10-26,18.1,18.15,18.1,18.15,4885.0
2017-10-27,18.2,18.2,18.065,18.095,6957.0
2017-10-30,18.145,18.21,18.145,18.185,15699.0
2017-10-31,18.185,18.205,18.1,18.115,11665.0
2017-11-01,18.175,18.24,18.13,18.24,15980.0
2017-11-02,18.215,18.215,18.1,18.1,6232.0
2017-11-03,18.145,18.2,18.12,18.18,11626.0
2017-11-06,18.205,18.205,18.14,18.15,15329.0
2017-11-07,18.24,18.315,18.225,18.315,17293.0
2017-11-08,18.315,18.425,18.31,18.425,10653.0
2017-11-09,18.48,18.49,18.425,18.48,16106.0
2017-11-10,18.44,18.48,18.425,18.455,18252.0
2017-11-13,18.435,18.51,18.435,18.485,19894.0
2017-11-14,18.425,18.425,18.315,18.365,22212.0
2017-11-15,18.33,18.36,18.295,18.31,11510.0
2017-11-16,18.275,18.34,18.265,18.34,10047.0
2017-11-17,18.345,18.43,18.345,18.41,18719.0
2017-11-20,18.395,18.395,18.285,18.34,16348.0
2017-11-21,18.38,18.395,18.315,18.375,14299.0
2017-11-22,18.43,18.47,18.38,18.41,9073.0
2017-11-23,18.435,18.44,18.36,18.38,7025.0
2017-11-24,18.305,18.335,18.285,18.305,10134.0
2017-11-27,18.36,18.43,18.345,18.345,6094.0
2017-11-28,18.365,18.44,18.34,18.4,19638.0
2017-11-29,18.47,18.535,18.47,18.515,23903.0
2017-11-30,18.43,18.455,18.355,18.43,8709.0
2017-12-01,18.45,18.565,18.44,18.53,18675.0
2017-12-04,18.525,18.525,18.365,18.365,31540.0
2017-12-05,18.375,18.465,18.335,18.435,35479.0
2017-12-06,18.38,18.465,18.38,18.405,10583.0
2017-12-07,18.405,18.575,18.405,18.575,4664.0
2017-12-08,18.575,18.665,18.575,18.615,7319.0
2017-12-11,18.665,18.675,18.595,18.675,11795.0
2017-12-12,18.665,18.705,18.625,18.705,11616.0
2017-12-13,18.7,18.89,18.655,18.655,32846.0
2017-12-14,18.705,18.72,18.665,18.665,7550.0
2017-12-15,18.555,18.75,18.555,18.595,9917.0
2017-12-18,18.735,18.735,18.67,18.69,24810.0
2017-12-19,18.77,18.79,18.735,18.765,12263.0
2017-12-20,18.78,18.79,18.715,18.745,23954.0
2017-12-21,18.72,18.745,18.565,18.655,29495.0
2017-12-22,18.665,18.75,18.665,18.7,13502.0
2017-12-27,18.685,18.77,18.675,18.715,23690.0
2017-12-28,18.775,18.78,18.695,18.775,5807.0
2017-12-29,18.785,18.815,18.765,18.81,6820.0
2018-01-02,18.825,18.84,18.705,18.705,10921.0
2018-01-03,18.795,18.795,18.73,18.735,4622.0
2018-01-04,18.8,18.82,18.725,18.725,10602.0
2018-01-05,18.77,18.83,18.77,18.83,583.0
2018-01-08,18.86,18.915,18.86,18.895,3151.0
2018-01-09,18.905,18.945,18.895,18.915,8913.0
2018-01-10,18.915,18.94,18.8,18.8,11758.0
2018-01-11,18.785,18.79,18.685,18.715,6009.0
2018-01-12,18.735,18.735,18.64,18.64,8639.0
2018-01-15,18.67,18.73,18.61,18.66,5604.0
2018-01-16,18.565,18.57,18.5,18.555,6134.0
2018-01-17,18.495,18.5,18.475,18.485,6859.0
2018-01-18,18.51,18.595,18.495,18.535,20714.0
2018-01-19,18.525,18.555,18.42,18.44,5743.0
2018-01-22,18.455,18.465,18.38,18.39,15193.0
2018-01-23,18.41,18.485,18.41,18.485,10896.0
2018-01-24,18.545,18.545,18.53,18.535,11954.0
2018-01-25,18.515,18.53,18.41,18.53,22256.0
2018-01-29,18.525,18.62,18.515,18.62,17847.0
2018-01-30,18.515,18.57,18.47,18.535,11070.0
2018-01-31,18.43,18.555,18.41,18.505,6649.0
2018-02-01,18.6,18.725,18.6,18.71,11266.0
2018-02-02,18.645,18.765,18.645,18.735,14084.0
2018-02-05,18.525,18.585,18.48,18.515,63126.0
2018-02-06,18.095,18.095,17.765,17.765,36025.0
2018-02-07,18.135,18.17,17.97,17.98,57261.0
2018-02-08,17.88,17.985,17.875,17.98,31383.0
2018-02-09,17.75,17.89,17.71,17.89,29601.0
2018-02-12,17.805,17.805,17.67,17.71,11456.0
2018-02-13,17.76,17.835,17.705,17.82,14390.0
2018-02-14,17.835,17.875,17.785,17.785,11701.0
2018-02-15,17.84,17.99,17.84,17.94,19124.0
2018-02-16,17.99,18.075,17.985,17.985,15607.0
2018-02-19,17.985,18.16,17.95,18.16,11988.0
2018-02-20,18.125,18.16,18.055,18.16,23963.0
2018-02-21,18.095,18.235,18.095,18.14,5682.0
2018-02-22,18.16,18.22,18.13,18.22,11037.0
2018-02-23,18.275,18.28,18.16,18.25,1946.0
2018-02-26,18.395,18.425,18.36,18.395,6573.0
2018-02-27,18.535,18.58,18.48,18.5,12283.0
2018-02-28,18.395,18.41,18.3,18.305,13128.0
2018-03-01,18.285,18.285,18.18,18.215,11458.0
2018-03-02,18.15,18.15,18.035,18.035,8100.0
2018-03-05,18.065,18.075,17.98,17.98,20140.0
2018-03-06,18.19,18.25,18.185,18.195,8435.0
2018-03-07,18.075,18.075,17.98,17.98,10507.0
2018-03-08,18.105,18.13,18.08,18.12,10894.0
2018-03-09,18.135,18.255,18.135,18.225,6344.0
2018-03-12,18.395,18.415,18.35,18.37,10176.0
2018-03-13,18.28,18.31,18.185,18.25,18761.0
2018-03-14,18.16,18.16,18.075,18.125,33937.0
2018-03-15,17.935,18.13,17.935,18.005,17474.0
2018-03-16,18.045,18.1,17.98,18.035,27325.0
2018-03-19,18.11,18.11,17.99,18.08,23177.0
2018-03-20,17.995,18.01,17.955,17.995,10109.0
2018-03-21,18.065,18.065,17.98,18.045,11077.0
2018-03-22,18.01,18.01,17.87,17.97,5893.0
2018-03-23,17.74,17.74,17.575,17.615,13645.0
2018-03-26,17.505,17.53,17.465,17.5,11618.0
2018-03-27,17.59,17.615,17.56,17.61,13960.0
2018-03-28,17.505,17.56,17.475,17.5,15374.0
2018-03-29,17.625,17.665,17.5,17.55,10561.0
2018-04-03,17.495,17.495,17.41,17.445,6849.0
2018-04-04,17.44,17.44,17.34,17.435,21378.0
2018-04-05,17.495,17.58,17.495,17.55,18016.0
2018-04-06,17.51,17.54,17.465,17.49,31449.0
2018-04-09,17.485,17.57,17.445,17.54,24418.0
2018-04-10,17.52,17.705,17.495,17.705,14849.0
2018-04-11,17.685,17.685,17.525,17.535,8505.0
2018-04-12,17.465,17.565,17.465,17.485,7180.0
2018-04-13,17.52,17.54,17.51,17.51,7321.0
2018-04-16,17.57,17.6,17.495,17.51,11424.0
2018-04-17,17.495,17.535,17.44,17.49,19812.0
2018-04-18,17.465,17.49,17.465,17.49,4763.0
2018-04-19,17.59,17.59,17.46,17.475,3985.0
2018-04-20,17.455,17.51,17.435,17.435,2507.0
2018-04-23,17.42,17.54,17.42,17.515,11888.0
2018-04-24,17.545,17.7,17.545,17.7,17571.0
2018-04-26,17.64,17.695,17.535,17.54,18500.0
2018-04-27,17.565,17.655,17.545,17.655,10792.0
2018-04-30,17.725,17.835,17.72,17.79,13348.0
2018-05-01,17.78,17.94,17.78,17.93,9908.0
2018-05-02,18.015,18.09,18.015,18.045,5556.0
2018-05-03,18.155,18.2,18.115,18.175,11080.0
2018-05-04,18.145,18.175,18.02,18.045,8455.0
2018-05-07,18.14,18.14,18.045,18.065,9426.0
2018-05-08,18.07,18.195,18.07,18.14,11852.0
2018-05-09,18.18,18.18,18.075,18.115,9866.0
2018-05-10,18.23,18.255,18.12,18.12,13982.0
2018-05-11,18.18,18.18,18.08,18.08,5292.0
2018-05-14,18.145,18.15,18.08,18.1,5845.0
2018-05-15,18.125,18.145,18.065,18.09,12404.0
2018-05-16,18.09,18.14,18.07,18.125,12930.0
2018-05-17,18.01,18.12,17.92,18.05,14865.0
2018-05-18,18.12,18.12,18.0,18.025,10441.0
2018-05-21,17.97,18.0,17.96,17.975,14430.0
2018-05-22,17.91,18.12,17.8,18.12,6435.0
2018-05-23,17.91,17.915,17.85,17.87,8764.0
2018-05-24,17.825,17.865,17.775,17.835,4762.0
2018-05-25,17.835,17.92,17.835,17.92,6220.0
2018-05-28,17.855,17.865,17.835,17.85,19857.0
2018-05-29,17.885,17.94,17.865,17.94,12311.0
2018-05-30,17.78,17.78,17.735,17.77,8569.0
2018-05-31,17.85,17.945,17.8,17.81,8083.0
2018-06-01,17.73,17.75,17.685,17.725,6963.0
2018-06-04,17.815,17.83,17.77,17.775,6409.0
2018-06-05,17.775,17.785,17.735,17.76,3950.0
2018-06-06,17.76,17.76,17.695,17.705,12613.0
2018-06-07,17.71,17.815,17.705,17.76,15780.0
2018-06-08,17.75,17.775,17.71,17.76,5537.0
2018-06-12,17.725,17.73,17.7,17.71,17510.0
2018-06-13,17.67,17.85,17.665,17.675,33065.0
2018-06-14,17.64,17.725,17.595,17.695,18561.0
2018-06-15,17.86,17.965,17.83,17.965,14315.0
2018-06-18,17.97,18.045,17.955,18.015,9240.0
2018-06-19,18.125,18.125,18.02,18.025,20273.0
2018-06-20,18.09,18.165,18.09,18.165,11495.0
2018-06-21,17.99,18.37,17.99,18.37,31651.0
2018-06-22,18.33,18.41,18.305,18.35,20987.0
2018-06-25,18.395,18.395,18.26,18.26,19469.0
2018-06-26,18.225,18.31,18.225,18.275,11845.0
2018-06-27,18.265,18.28,18.225,18.25,8182.0
2018-06-28,18.25,18.32,18.25,18.28,6354.0
2018-06-29,18.385,18.385,18.305,18.305,11758.0
2018-07-02,18.305,18.33,18.235,18.26,44484.0
2018-07-03,18.26,18.44,18.235,18.42,14463.0
2018-07-04,18.385,18.385,18.27,18.285,13125.0
2018-07-05,18.35,18.445,18.325,18.415,11734.0
2018-07-06,18.47,18.6,18.47,18.6,6512.0
2018-07-09,18.69,18.695,18.66,18.67,9458.0
2018-07-10,18.67,18.74,18.55,18.57,27202.0
2018-07-11,18.57,18.57,18.375,18.375,16512.0
2018-07-12,18.54,18.635,18.54,18.625,5110.0
2018-07-13,18.625,18.625,18.52,18.55,8009.0
2018-07-16,18.565,18.625,18.505,18.525,13756.0
2018-07-17,18.525,18.545,18.44,18.475,6197.0
2018-07-18,18.505,18.565,18.505,18.54,5870.0
2018-07-19,18.545,18.64,18.545,18.62,15810.0
2018-07-20,18.62,18.685,18.61,18.64,8596.0
2018-07-23,18.61,18.61,18.49,18.525,4495.0
2018-07-24,18.595,18.595,18.55,18.55,35877.0
2018-07-25,18.62,18.62,18.48,18.5,4746.0
2018-07-26,18.42,18.515,18.42,18.5,7025.0
2018-07-27,18.62,18.66,18.62,18.66,3325.0
2018-07-30,18.56,18.655,18.55,18.655,13827.0
2018-07-31,18.69,18.71,18.62,18.695,21170.0
2018-08-01,18.685,18.685,18.6,18.62,14283.0
2018-08-02,18.585,18.585,18.545,18.545,4470.0
2018-08-03,18.56,18.56,18.47,18.47,6809.0
2018-08-06,18.56,18.6,18.515,18.6,6047.0
2018-08-07,18.57,18.57,18.49,18.57,5024.0
2018-08-08,18.57,18.625,18.535,18.625,4164.0
2018-08-09,18.635,18.79,18.635,18.79,6921.0
2018-08-10,18.745,18.78,18.73,18.745,7079.0
2018-08-13,18.665,18.665,18.625,18.625,6785.0
2018-08-14,18.685,18.83,18.685,18.815,8384.0
2018-08-15,18.825,18.9,18.825,18.885,5539.0
2018-08-16,18.88,19.02,18.88,19.02,9797.0
2018-08-17,19.0,19.07,19.0,19.07,21864.0
2018-08-20,19.12,19.17,19.045,19.065,12834.0
2018-08-21,19.095,19.095,18.85,18.85,9944.0
2018-08-22,18.855,18.875,18.775,18.835,20957.0
2018-08-23,18.85,18.85,18.685,18.71,7835.0
2018-08-24,18.645,18.745,18.64,18.66,19843.0
2018-08-27,18.575,18.715,18.575,18.68,12865.0
2018-08-28,18.755,18.865,18.755,18.8,13517.0
2018-08-29,18.86,19.0,18.83,19.0,8113.0
2018-08-30,19.07,19.095,19.005,19.005,6668.0
2018-08-31,19.05,19.05,18.86,18.86,10387.0
2018-09-03,18.86,18.905,18.855,18.885,6556.0
2018-09-04,18.785,18.8,18.735,18.755,6105.0
2018-09-05,18.735,18.735,18.61,18.625,8588.0
2018-09-06,18.595,18.595,18.535,18.56,2922.0
2018-09-07,18.385,18.515,18.385,18.495,3690.0
2018-09-10,18.445,18.5,18.44,18.495,7794.0
2018-09-11,18.48,18.735,18.48,18.735,15041.0
2018-09-12,18.595,18.595,18.49,18.57,12292.0
2018-09-13,18.375,18.56,18.375,18.375,12750.0
2018-09-14,18.42,18.47,18.405,18.47,15645.0
2018-09-17,18.45,18.575,18.385,18.57,27993.0
2018-09-18,18.535,18.595,18.515,18.545,25489.0
2018-09-19,18.565,18.655,18.565,18.59,14305.0
2018-09-20,18.56,18.56,18.425,18.525,17771.0
2018-09-21,18.535,18.615,18.5,18.56,14422.0
2018-09-24,18.5,18.57,18.45,18.57,9554.0
2018-09-25,18.545,18.545,18.43,18.49,11724.0
2018-09-26,18.47,18.565,18.45,18.475,12179.0
2018-09-27,18.495,18.495,18.45,18.45,11056.0
2018-09-28,18.675,18.81,18.615,18.685,11047.0
2018-10-01,18.62,18.62,18.525,18.555,12000.0
2018-10-02,18.565,18.565,18.37,18.38,13789.0
2018-10-03,18.425,18.44,18.36,18.435,16743.0
2018-10-04,18.595,18.62,18.53,18.57,11749.0
2018-10-05,18.42,18.675,18.42,18.595,20947.0
2018-10-08,18.505,18.505,18.33,18.35,11806.0
2018-10-09,18.33,18.33,18.185,18.19,5716.0
2018-10-10,18.175,18.275,18.135,18.245,8615.0
2018-10-11,17.94,17.99,17.835,17.855,29028.0
2018-10-12,17.71,17.79,17.7,17.755,7773.0
2018-10-15,17.68,17.685,17.51,17.58,11493.0
2018-10-16,17.625,17.775,17.625,17.68,15355.0
2018-10-17,17.86,17.95,17.86,17.945,6794.0
2018-10-18,17.945,18.035,17.875,17.96,20129.0
2018-10-19,17.88,18.055,17.88,18.055,10400.0
2018-10-22,17.905,17.965,17.905,17.945,6100.0
2018-10-23,17.855,17.855,17.765,17.82,7695.0
2018-10-24,17.83,17.835,17.725,17.725,5805.0
2018-10-25,17.515,17.515,17.165,17.165,18869.0
2018-10-26,17.165,17.17,16.95,16.95,15165.0
2018-10-29,17.21,17.33,17.21,17.33,5473.0
2018-10-30,17.195,17.46,17.19,17.33,13906.0
2018-10-31,17.53,17.54,17.465,17.535,4620.0
2018-11-01,17.615,17.72,17.59,17.59,6710.0
2018-11-02,17.575,17.6,17.51,17.6,25319.0
2018-11-05,17.575,17.655,17.57,17.635,3545.0
2018-11-06,17.6,17.755,17.525,17.525,9674.0
2018-11-07,17.815,17.83,17.755,17.83,5734.0
2018-11-08,17.925,17.96,17.88,17.92,7562.0
2018-11-09,18.19,18.19,17.645,17.655,5616.0
2018-11-12,17.88,18.035,17.88,18.005,5871.0
2018-11-13,17.85,17.85,17.75,17.75,3172.0
2018-11-14,17.755,17.785,17.58,17.58,4417.0
2018-11-15,17.555,17.555,17.335,17.44,12428.0
2018-11-16,17.49,17.54,17.465,17.49,12660.0
2018-11-19,17.475,17.475,17.315,17.315,2435.0
2018-11-20,17.315,17.315,17.21,17.315,7052.0
2018-11-21,17.035,17.32,17.035,17.195,13694.0
2018-11-22,17.295,17.4,17.295,17.4,9717.0
2018-11-23,17.385,17.505,17.38,17.505,8363.0
2018-11-26,17.46,17.46,17.355,17.355,5444.0
2018-11-27,17.49,17.625,17.425,17.625,6228.0
2018-11-28,17.625,17.645,17.53,17.645,6453.0
2018-11-29,17.72,17.765,17.665,17.68,3020.0
2018-11-30,17.59,17.59,17.41,17.41,8316.0
2018-12-03,17.625,17.685,17.605,17.685,6393.0
2018-12-04,17.64,17.645,17.54,17.54,11043.0
2018-12-05,17.235,17.405,17.21,17.38,15720.0
2018-12-06,17.38,17.38,17.3,17.36,14305.0
2018-12-07,17.45,17.505,17.41,17.465,17172.0
2018-12-10,17.235,17.235,16.975,17.04,31042.0
2018-12-11,17.115,17.115,16.985,16.99,7161.0
2018-12-12,17.1,17.28,17.1,17.28,6707.0
2018-12-13,17.23,17.365,17.23,17.355,5914.0
2018-12-14,17.23,17.23,17.06,17.08,11076.0
2018-12-17,17.04,17.195,17.01,17.13,4200.0
2018-12-18,16.995,17.08,16.935,17.065,20708.0
2018-12-19,16.93,17.03,16.91,16.995,20147.0
2018-12-20,16.89,17.075,16.88,16.88,11156.0
2018-12-21,16.84,16.935,16.565,16.575,17707.0
2018-12-24,16.5,16.725,16.5,16.725,6193.0
2018-12-27,16.89,17.0,16.89,17.0,4567.0
2018-12-28,17.06,17.17,17.06,17.145,2790.0
2018-12-31,17.37,17.49,17.37,17.46,2002.0
2019-01-02,17.295,17.325,17.115,17.185,7467.0
2019-01-03,17.03,17.185,17.03,17.185,26.0
2019-01-04,17.09,17.145,17.075,17.105,14281.0
2019-01-07,17.38,17.465,17.37,17.425,15841.0
2019-01-08,17.405,17.55,17.405,17.545,19598.0
2019-01-09,17.605,17.725,17.605,17.725,6701.0
2019-01-10,17.75,17.75,17.615,17.69,4595.0
2019-01-11,17.79,17.79,17.71,17.71,4154.0
2019-01-14,17.745,17.745,17.65,17.65,7433.0
2019-01-15,17.73,17.765,17.675,17.745,24474.0
2019-01-16,17.805,17.87,17.795,17.87,7502.0
2019-01-17,17.95,17.96,17.89,17.92,14714.0
2019-01-18,17.99,18.03,17.98,18.01,22684.0
2019-01-21,18.095,18.1,18.035,18.075,5174.0
2019-01-22,18.015,18.015,17.91,17.91,4577.0
2019-01-23,17.89,17.94,17.86,17.88,8870.0
2019-01-24,17.89,17.97,17.89,17.97,8052.0
2019-01-25,18.0,18.12,18.0,18.095,15777.0
2019-01-29,18.035,18.035,17.95,18.02,42981.0
2019-01-30,18.11,18.11,17.96,17.96,4025.0
2019-01-31,18.03,18.07,17.94,17.94,16174.0
2019-02-01,17.88,17.92,17.825,17.9,5332.0
2019-02-04,17.815,18.01,17.815,18.01,26937.0
2019-02-05,18.315,18.545,18.2,18.2,8899.0
2019-02-06,18.505,18.58,18.44,18.56,11157.0
2019-02-07,18.645,18.775,18.59,18.715,7289.0
2019-02-08,18.645,18.735,18.61,18.635,13704.0
2019-02-11,18.61,18.665,18.47,18.49,10363.0
2019-02-12,18.565,18.615,18.54,18.54,8983.0
2019-02-13,18.585,18.59,18.52,18.585,9710.0
2019-02-14,18.525,18.61,18.49,18.52,6758.0
2019-02-15,18.445,18.53,18.445,18.53,7705.0
2019-02-18,18.59,18.605,18.525,18.53,7582.0
2019-02-19,18.54,18.65,18.53,18.605,12283.0
2019-02-20,18.635,18.655,18.505,18.615,2830.0
2019-02-21,18.615,18.77,18.58,18.715,16015.0
2019-02-22,18.715,18.845,18.715,18.83,19785.0
2019-02-25,18.895,18.9,18.81,18.825,13804.0
2019-02-26,18.81,18.81,18.695,18.715,4186.0
2019-02-27,18.77,18.89,18.77,18.87,7177.0
2019-02-28,18.91,18.95,18.845,18.915,12595.0
2019-03-01,19.07,19.11,19.06,19.09,6135.0
2019-03-04,19.2,19.215,19.16,19.185,11247.0
2019-03-05,19.075,19.14,19.075,19.125,16971.0
2019-03-06,19.145,19.28,19.145,19.255,11570.0
2019-03-07,19.365,19.4,19.365,19.375,1787.0
2019-03-08,19.335,19.335,19.165,19.185,27395.0
2019-03-11,19.145,19.165,19.11,19.16,10959.0
2019-03-12,19.14,19.245,19.14,19.225,29536.0
2019-03-13,19.155,19.155,18.995,19.035,5088.0
2019-03-14,19.035,19.07,19.0,19.02,3930.0
2019-03-15,19.155,19.155,19.08,19.14,8286.0
2019-03-18,19.14,19.155,19.07,19.07,9236.0
2019-03-19,19.135,19.175,19.01,19.125,9189.0
2019-03-20,18.98,19.015,18.95,18.99,12724.0
2019-03-21,18.83,18.96,18.83,18.88,4606.0
2019-03-22,18.99,19.115,18.99,19.06,26567.0
2019-03-25,18.895,18.895,18.81,18.845,13332.0
2019-03-26,18.87,18.93,18.83,18.93,8304.0
2019-03-27,18.9,18.9,18.87,18.9,2603.0
2019-03-28,18.895,18.97,18.845,18.97,5080.0
2019-03-29,19.23,19.3,19.23,19.3,4853.0
2019-04-01,19.265,19.445,19.22,19.36,8916.0
2019-04-02,19.4,19.545,19.4,19.455,12198.0
2019-04-03,19.5,19.545,19.475,19.51,21044.0
2019-04-04,19.47,19.475,19.37,19.38,12821.0
2019-04-05,19.335,19.335,19.26,19.295,9561.0
2019-04-08,19.295,19.295,19.23,19.27,2025.0
2019-04-09,19.24,19.305,19.23,19.26,7079.0
2019-04-10,19.265,19.35,19.265,19.32,6538.0
2019-04-11,19.265,19.27,19.23,19.27,13658.0
2019-04-12,19.27,19.455,19.27,19.455,8327.0
2019-04-15,19.43,19.455,19.41,19.435,9969.0
2019-04-16,19.455,19.585,19.455,19.53,3709.0
2019-04-17,19.695,19.695,19.65,19.695,5943.0
2019-04-18,19.81,19.81,19.67,19.755,16788.0
2019-04-23,19.785,19.91,19.765,19.875,11155.0
2019-04-24,20.015,20.165,20.015,20.135,10022.0
2019-04-26,20.085,20.085,20.03,20.085,1578.0
2019-04-29,20.025,20.065,19.955,19.995,10608.0
2019-04-30,19.955,19.96,19.86,19.915,11914.0
2019-05-01,20.07,20.07,20.015,20.07,7215.0
2019-05-02,19.845,19.885,19.845,19.845,8021.0
2019-05-03,19.9,19.97,19.855,19.93,8987.0
2019-05-06,19.745,19.81,19.63,19.73,6799.0
2019-05-07,19.845,19.88,19.73,19.75,8124.0
2019-05-08,19.575,19.66,19.545,19.635,6366.0
2019-05-09,19.64,19.77,19.64,19.745,16241.0
2019-05-10,19.745,19.77,19.695,19.71,12601.0
2019-05-13,19.75,19.755,19.71,19.73,28073.0
2019-05-14,19.575,19.575,19.47,19.49,3047.0
2019-05-15,19.58,19.68,19.53,19.68,9011.0
2019-05-16,19.805,19.805,19.6,19.765,7440.0
2019-05-17,19.915,19.975,19.84,19.84,8929.0
2019-05-20,20.385,20.425,20.275,20.415,14668.0
2019-05-21,20.405,20.605,20.385,20.605,17055.0
2019-05-22,20.675,20.715,20.625,20.715,5373.0
2019-05-23,20.605,20.72,20.605,20.715,21327.0
2019-05-24,20.57,20.605,20.555,20.575,9207.0
2019-05-27,20.63,20.63,20.535,20.555,11306.0
2019-05-28,20.585,20.66,20.585,20.645,7330.0
2019-05-29,20.525,20.525,20.445,20.51,17402.0
2019-05-30,20.405,20.46,20.405,20.425,13613.0
2019-05-31,20.405,20.47,20.38,20.415,13028.0
2019-06-03,20.38,20.38,20.195,20.32,6330.0
2019-06-04,20.16,20.25,20.155,20.23,11218.0
2019-06-05,20.37,20.415,20.31,20.31,9843.0
2019-06-06,20.38,20.445,20.38,20.44,13752.0
2019-06-07,20.49,20.575,20.49,20.55,10102.0
2019-06-11,20.76,20.855,20.735,20.855,8281.0
2019-06-12,20.905,20.96,20.72,20.72,10640.0
2019-06-13,20.74,20.805,20.685,20.74,8167.0
2019-06-14,20.675,20.675,20.62,20.63,18004.0
2019-06-17,20.57,20.665,20.57,20.64,14796.0
2019-06-18,20.64,20.73,20.61,20.675,9288.0
2019-06-19,20.815,20.975,20.815,20.975,8615.0
2019-06-20,21.0,21.165,20.975,21.04,17869.0
2019-06-21,21.075,21.075,20.96,20.96,6926.0
2019-06-24,20.955,20.96,20.83,20.945,10848.0
2019-06-25,20.96,20.995,20.91,20.925,29712.0
2019-06-26,20.935,20.935,20.89,20.905,18672.0
2019-06-27,20.865,20.94,20.82,20.94,17353.0
2019-06-28,21.095,21.135,21.025,21.03,7733.0
2019-07-01,21.13,21.13,21.03,21.1,12089.0
2019-07-02,21.13,21.165,21.02,21.11,24053.0
2019-07-03,20.96,21.185,20.955,21.165,8576.0
2019-07-04,21.22,21.325,21.22,21.295,9265.0
2019-07-05,21.345,21.515,21.295,21.515,16997.0
2019-07-08,21.45,21.45,21.2,21.215,12738.0
2019-07-09,21.17,21.24,21.17,21.22,8412.0
2019-07-10,21.4,21.4,21.325,21.325,18159.0
2019-07-11,21.275,21.39,21.27,21.39,16513.0
2019-07-12,21.31,21.39,21.295,21.355,8185.0
2019-07-15,21.2,21.215,21.1,21.185,10615.0
2019-07-16,21.18,21.18,21.08,21.08,4071.0
2019-07-17,21.09,21.235,21.08,21.22,11755.0
2019-07-18,21.215,21.22,21.065,21.065,6030.0
2019-07-19,21.16,21.325,21.16,21.29,14989.0
2019-07-22,21.31,21.33,21.215,21.33,6887.0
2019-07-23,21.34,21.395,21.34,21.38,13394.0
2019-07-24,21.485,21.605,21.465,21.605,12267.0
2019-07-25,21.63,21.75,21.63,21.75,12366.0
2019-07-26,21.68,21.725,21.655,21.695,14155.0
2019-07-29,21.75,21.765,21.655,21.765,14394.0
2019-07-30,21.835,21.885,21.77,21.805,16196.0
2019-07-31,21.73,21.73,21.585,21.585,8492.0
2019-08-01,21.55,21.575,21.52,21.575,9598.0
2019-08-02,21.485,21.485,21.36,21.395,4362.0
2019-08-05,21.395,21.395,21.055,21.075,12852.0
2019-08-06,20.605,20.615,20.37,20.51,25868.0
2019-08-07,20.55,20.685,20.51,20.685,13234.0
2019-08-08,20.635,20.705,20.44,20.67,15895.0
2019-08-09,20.8,20.86,20.73,20.845,8952.0
2019-08-12,20.85,20.935,20.83,20.915,16802.0
2019-08-13,20.915,20.995,20.835,20.86,11235.0
2019-08-14,20.925,21.065,20.865,20.885,13075.0
2019-08-15,20.69,20.72,20.42,20.46,32577.0
2019-08-16,20.35,20.475,20.35,20.46,16365.0
2019-08-19,20.695,20.695,20.595,20.67,15104.0
2019-08-20,20.775,20.885,20.765,20.86,12442.0
2019-08-21,20.755,20.775,20.67,20.72,6046.0
2019-08-22,20.765,20.8,20.765,20.775,6603.0
2019-08-23,20.74,20.885,20.74,20.825,15651.0
2019-08-26,20.615,20.615,20.445,20.55,13733.0
2019-08-27,20.655,20.83,20.655,20.83,8620.0
2019-08-28,20.685,20.9,20.675,20.9,6623.0
2019-08-29,20.78,20.865,20.725,20.865,19158.0
2019-08-30,20.97,21.135,20.97,21.135,9827.0
2019-09-02,21.095,21.095,20.96,20.96,18596.0
2019-09-03,20.97,21.025,20.925,20.925,10118.0
2019-09-04,20.825,20.87,20.765,20.87,11020.0
2019-09-05,21.06,21.185,21.045,21.11,20170.0
2019-09-06,21.2,21.275,21.2,21.275,18188.0
2019-09-09,21.275,21.38,21.215,21.38,26243.0
2019-09-10,21.345,21.43,21.31,21.31,14399.0
2019-09-11,21.39,21.47,21.39,21.425,7650.0
2019-09-12,21.59,21.63,21.56,21.57,10051.0
2019-09-13,21.62,21.665,21.595,21.665,10652.0
2019-09-16,21.605,21.605,21.5,21.59,9681.0
2019-09-17,21.5,21.62,21.5,21.555,13312.0
2019-09-18,21.68,21.68,21.585,21.625,6587.0
2019-09-19,21.75,21.825,21.675,21.71,26458.0
2019-09-20,21.82,21.93,21.82,21.875,11221.0
2019-09-23,21.905,21.92,21.87,21.87,2035.0
2019-09-24,21.91,21.91,21.82,21.86,15314.0
2019-09-25,21.71,21.765,21.645,21.745,7846.0
2019-09-26,21.725,21.725,21.625,21.645,14812.0
2019-09-27,21.78,21.835,21.7,21.73,9551.0
2019-09-30,21.945,22.01,21.885,21.91,8093.0
2019-10-01,21.475,21.875,21.475,21.875,6792.0
2019-10-02,21.625,21.625,21.56,21.59,12222.0
2019-10-03,21.215,21.215,21.02,21.09,15819.0
2019-10-04,21.105,21.13,21.03,21.055,12753.0
2019-10-07,21.185,21.2,21.165,21.2,6857.0
2019-10-08,21.305,21.37,21.305,21.32,14012.0
2019-10-09,21.2,21.2,21.065,21.065,27856.0
2019-10-10,21.115,21.165,21.04,21.07,15003.0
2019-10-11,21.27,21.315,21.2,21.285,16361.0
2019-10-14,21.42,21.525,21.42,21.485,32979.0
2019-10-15,21.355,21.45,21.355,21.405,7421.0
2019-10-16,21.59,21.7,21.59,21.685,13002.0
2019-10-17,21.75,21.75,21.55,21.55,22338.0
2019-10-18,21.505,21.505,21.42,21.425,11682.0
2019-10-21,21.385,21.455,21.315,21.435,10720.0
2019-10-22,21.435,21.59,21.435,21.59,16571.0
2019-10-23,21.52,21.54,21.52,21.54,5814.0
2019-10-24,21.67,21.735,21.555,21.65,39832.0
2019-10-25,21.71,21.775,21.71,21.725,6279.0
2019-10-28,21.8,21.86,21.76,21.76,14679.0
2019-10-29,21.81,21.855,21.8,21.835,36180.0
2019-10-30,21.735,21.79,21.635,21.64,14914.0
2019-10-31,21.59,21.59,21.435,21.515,12580.0
2019-11-01,21.475,21.515,21.415,21.475,13446.0
2019-11-04,21.49,21.625,21.375,21.515,13003.0
2019-11-05,21.57,21.67,21.525,21.65,6188.0
2019-11-06,21.66,21.675,21.54,21.61,14742.0
2019-11-07,21.525,21.705,21.52,21.66,15549.0
2019-11-08,21.775,21.785,21.655,21.705,17162.0
2019-11-11,21.84,21.875,21.84,21.845,14076.0
2019-11-12,21.885,21.885,21.76,21.76,6125.0
2019-11-13,21.84,21.84,21.66,21.67,29410.0
2019-11-14,21.625,21.71,21.625,21.66,6056.0
2019-11-15,21.785,21.895,21.755,21.895,10683.0
2019-11-18,21.855,21.87,21.75,21.87,11117.0
2019-11-19,21.855,21.94,21.775,21.94,12888.0
2019-11-20,21.845,21.845,21.62,21.625,16605.0
2019-11-21,21.405,21.505,21.365,21.405,11053.0
2019-11-22,21.52,21.575,21.475,21.52,10069.0
2019-11-25,21.59,21.62,21.465,21.62,10062.0
2019-11-26,21.635,21.635,21.61,21.625,4925.0
2019-11-27,21.6,21.82,21.6,21.75,8319.0
2019-11-28,21.87,21.895,21.835,21.87,18782.0
2019-11-29,21.875,21.895,21.785,21.805,9935.0
2019-12-02,21.84,21.885,21.735,21.825,11972.0
2019-12-03,21.61,21.61,21.29,21.305,30053.0
2019-12-04,21.18,21.185,20.935,21.185,25972.0
2019-12-05,21.155,21.24,21.135,21.24,18476.0
2019-12-06,21.375,21.375,21.2,21.35,18629.0
2019-12-09,21.375,21.425,21.305,21.425,13184.0
2019-12-10,21.37,21.37,21.27,21.305,12341.0
2019-12-11,21.305,21.44,21.305,21.42,29236.0
2019-12-12,21.485,21.485,21.27,21.27,23980.0
2019-12-13,21.45,21.56,21.44,21.555,17884.0
2019-12-16,21.675,21.89,21.635,21.89,16921.0
2019-12-17,21.89,21.91,21.82,21.825,22441.0
2019-12-18,21.855,21.885,21.79,21.84,15583.0
2019-12-19,21.62,21.875,21.62,21.8,25009.0
2019-12-20,21.7,21.79,21.675,21.735,20503.0
2019-12-23,21.685,21.725,21.64,21.655,16769.0
2019-12-24,21.655,21.655,21.555,21.555,13674.0
2019-12-27,21.625,21.705,21.605,21.705,1789.0
2019-12-30,21.74,21.74,21.61,21.655,3964.0
2019-12-31,21.645,21.645,21.405,21.41,5532.0
2020-01-02,21.395,21.44,21.325,21.42,10330.0
2020-01-03,21.645,21.685,21.5,21.52,7714.0
2020-01-06,21.33,21.505,21.31,21.385,11287.0
2020-01-07,21.615,21.83,21.615,21.83,18482.0
2020-01-08,21.735,21.735,21.52,21.62,6530.0
2020-01-09,21.91,21.94,21.845,21.895,12399.0
2020-01-10,21.925,22.12,21.925,22.12,11581.0
2020-01-13,22.02,22.04,21.96,22.01,12502.0
2020-01-14,22.125,22.2,22.055,22.18,73145.0
2020-01-15,22.19,22.32,22.19,22.28,18887.0
2020-01-16,22.335,22.475,22.335,22.44,11261.0
2020-01-17,22.505,22.595,22.475,22.505,24598.0
2020-01-20,22.505,22.545,22.445,22.475,21202.0
2020-01-21,22.41,22.46,22.3,22.31,10683.0
2020-01-22,22.315,22.57,22.315,22.56,17950.0
2020-01-23,22.415,22.415,22.27,22.295,14406.0
2020-01-24,22.41,22.43,22.335,22.39,26893.0
2020-01-28,21.93,21.985,21.91,21.945,8353.0
2020-01-29,22.06,22.125,22.06,22.125,10105.0
2020-01-30,22.23,22.23,22.01,22.035,19282.0
2020-01-31,22.115,22.205,22.105,22.105,9454.0
2020-02-03,21.685,21.765,21.65,21.7,39802.0
2020-02-04,21.72,21.875,21.685,21.825,17668.0
2020-02-05,21.995,21.995,21.905,21.945,16015.0
2020-02-06,22.1,22.18,22.07,22.07,12038.0
2020-02-07,22.28,22.28,21.975,22.035,17186.0
2020-02-10,22.02,22.02,21.88,21.97,10154.0
2020-02-11,22.15,22.185,22.09,22.15,30045.0
2020-02-12,22.19,22.315,22.19,22.28,15850.0
2020-02-13,22.41,22.46,22.255,22.265,18574.0
2020-02-14,22.28,22.455,22.28,22.455,6176.0
2020-02-17,22.335,22.335,22.23,22.285,6376.0
2020-02-18,22.295,22.32,22.23,22.32,18471.0
2020-02-19,22.3,22.36,22.245,22.27,13597.0
2020-02-20,22.335,22.525,22.335,22.465,15261.0
2020-02-21,22.46,22.49,22.44,22.475,10618.0
2020-02-24,22.2,22.2,21.865,21.945,21763.0
2020-02-25,21.525,21.635,21.345,21.555,32226.0
2020-02-26,21.275,21.28,21.03,21.05,32158.0
2020-02-27,21.325,21.325,20.835,20.905,21126.0
2020-02-28,20.445,20.45,20.155,20.205,47889.0
2020-03-02,19.915,20.015,19.525,19.975,66944.0
2020-03-03,20.315,20.42,20.17,20.17,53898.0
2020-03-04,19.885,19.885,19.59,19.61,85286.0
2020-03-05,19.925,20.04,19.72,19.78,20133.0
2020-03-06,19.52,19.52,19.09,19.09,32678.0
2020-03-09,18.24,18.28,17.69,17.71,104821.0
2020-03-10,17.11,18.03,16.9,18.03,28631.0
2020-03-11,18.215,18.24,17.535,17.6,32933.0
2020-03-12,17.255,17.255,16.105,16.375,140982.0
2020-03-13,14.74,16.49,14.74,16.49,50862.0
2020-03-16,16.05,16.05,15.355,15.355,28360.0
2020-03-17,15.18,15.845,14.965,15.585,20568.0
2020-03-18,15.65,15.905,14.6,14.615,24642.0
2020-03-19,15.035,15.085,13.895,13.895,25012.0
2020-03-20,14.77,14.89,14.205,14.205,21706.0
2020-03-23,13.86,13.86,12.815,13.4,30214.0
2020-03-24,13.315,13.67,13.315,13.52,9172.0
2020-03-25,14.66,14.705,14.08,14.415,9969.0
2020-03-26,14.89,15.18,14.695,15.11,26547.0
2020-03-27,15.78,15.78,14.42,14.42,54169.0
2020-03-30,14.215,14.905,14.215,14.885,5375.0
2020-03-31,15.57,16.05,14.99,15.46,6951.0
2020-04-01,15.66,15.78,15.415,15.555,35701.0
2020-04-02,15.28,15.555,15.015,15.555,18393.0
2020-04-03,15.57,15.57,15.005,15.005,8566.0
2020-04-06,15.17,15.65,15.17,15.65,22728.0
2020-04-07,16.005,16.095,15.355,15.6,20181.0
2020-04-08,15.31,15.63,15.11,15.555,9641.0
2020-04-09,15.565,15.835,15.475,15.82,15060.0
2020-04-14,16.03,16.14,15.815,16.09,16991.0
2020-04-15,16.34,16.34,15.95,16.06,7693.0
2020-04-16,15.765,15.935,15.68,15.85,16848.0
2020-04-17,16.095,16.34,16.095,16.15,8212.0
2020-04-20,15.97,16.065,15.77,15.77,20037.0
2020-04-21,15.66,15.69,15.385,15.385,11933.0
2020-04-22,15.125,15.435,14.975,15.435,8964.0
2020-04-23,15.585,15.585,15.26,15.295,14889.0
2020-04-24,15.325,15.445,15.325,15.445,7669.0
2020-04-27,15.48,15.605,15.2,15.435,7087.0
2020-04-28,15.8,15.82,15.46,15.555,9591.0
2020-04-29,15.62,15.895,15.62,15.875,19633.0
2020-04-30,16.2,16.52,16.2,16.505,9708.0
2020-05-01,16.415,16.415,15.74,15.785,13022.0
2020-05-04,15.49,15.695,15.265,15.695,31210.0
2020-05-05,15.86,15.98,15.835,15.965,15113.0
2020-05-06,15.865,15.92,15.8,15.835,6162.0
2020-05-07,15.735,15.805,15.71,15.79,3751.0
2020-05-08,15.98,16.005,15.88,15.97,3335.0
2020-05-11,16.195,16.275,16.075,16.22,9147.0
2020-05-12,16.105,16.105,15.865,15.89,8441.0
2020-05-13,15.725,15.845,15.605,15.82,6986.0
2020-05-14,15.665,15.68,15.615,15.65,7701.0
2020-05-15,15.65,15.75,15.59,15.75,7390.0
2020-05-18,15.965,15.965,15.83,15.83,8477.0
2020-05-19,16.295,16.31,16.22,16.235,8118.0
2020-05-20,16.05,16.25,16.05,16.245,2658.0
2020-05-21,16.26,16.265,16.14,16.21,10897.0
2020-05-22,16.165,16.29,16.09,16.095,6290.0
2020-05-25,16.215,16.305,16.215,16.275,8864.0
2020-05-26,16.385,16.89,16.385,16.89,12350.0
2020-05-27,16.89,17.44,16.89,17.275,20626.0
2020-05-28,17.55,17.81,17.535,17.58,6415.0
2020-05-29,17.43,17.43,17.2,17.26,45543.0
2020-06-01,16.97,17.275,16.97,17.21,15296.0
2020-06-02,17.2,17.395,17.2,17.325,3271.0
2020-06-03,17.5,17.74,17.5,17.74,6751.0
2020-06-04,18.025,18.185,17.84,18.0,48499.0
2020-06-05,18.01,18.245,18.01,18.245,6608.0
2020-06-09,18.795,19.02,18.795,18.95,20354.0
2020-06-10,18.845,19.045,18.735,19.045,20531.0
2020-06-11,18.685,18.69,18.115,18.115,22575.0
2020-06-12,17.49,17.735,17.34,17.66,52714.0
2020-06-15,17.555,17.735,17.225,17.46,24104.0
2020-06-16,17.755,17.995,17.67,17.995,31466.0
2020-06-17,18.015,18.025,17.885,18.025,6597.0
2020-06-18,18.21,18.21,17.7,17.795,5021.0
2020-06-19,18.07,18.07,17.785,17.785,6784.0
2020-06-22,17.645,17.9,17.565,17.83,15743.0
2020-06-23,17.965,17.965,17.595,17.77,4875.0
2020-06-24,17.845,17.905,17.75,17.86,19870.0
2020-06-25,17.425,17.565,17.245,17.325,12327.0
2020-06-26,17.43,17.61,17.43,17.555,27275.0
2020-06-29,17.26,17.345,17.17,17.2,25068.0
2020-06-30,17.525,17.65,17.515,17.645,7332.0
2020-07-01,17.515,17.675,17.485,17.56,14185.0
2020-07-02,17.65,17.935,17.65,17.92,5836.0
2020-07-03,18.04,18.08,17.83,17.86,6862.0
2020-07-06,17.94,17.995,17.895,17.895,8309.0
2020-07-07,17.895,17.895,17.68,17.68,5731.0
2020-07-08,17.585,17.705,17.48,17.495,8831.0
2020-07-09,17.54,17.605,17.515,17.57,7425.0
2020-07-10,17.555,17.555,17.345,17.345,11329.0
2020-07-13,17.345,17.72,17.345,17.54,15527.0
2020-07-14,17.455,17.575,17.455,17.525,4839.0
2020-07-15,17.735,17.76,17.62,17.72,3571.0
2020-07-16,17.97,17.97,17.755,17.815,30076.0
2020-07-17,17.76,17.76,17.615,17.615,8612.0
2020-07-20,17.68,17.68,17.495,17.525,4371.0
2020-07-21,17.585,17.89,17.585,17.89,6114.0
2020-07-22,17.89,17.89,17.755,17.79,18762.0
2020-07-23,17.76,17.89,17.76,17.89,5428.0
2020-07-24,17.77,17.77,17.59,17.645,12237.0
2020-07-27,17.585,17.605,17.5,17.5,13064.0
2020-07-28,17.675,17.675,17.54,17.54,1468.0
2020-07-29,17.575,17.6,17.48,17.495,3126.0
2020-07-30,17.57,17.575,17.515,17.575,8919.0
2020-07-31,17.495,17.495,17.25,17.25,34930.0
2020-08-03,17.165,17.165,16.99,17.07,7354.0
2020-08-04,17.255,17.465,17.255,17.37,12442.0
2020-08-05,17.19,17.255,17.165,17.235,16701.0
2020-08-06,17.37,17.45,17.315,17.37,6863.0
2020-08-07,17.37,17.39,17.33,17.375,8864.0
2020-08-10,17.495,17.74,17.47,17.74,8358.0
2020-08-11,17.79,17.98,17.79,17.94,5802.0
2020-08-12,17.995,17.995,17.85,17.875,8067.0
2020-08-13,17.91,17.91,17.77,17.79,7145.0
2020-08-14,17.86,17.905,17.815,17.905,4634.0
2020-08-17,17.85,17.85,17.735,17.77,6022.0
2020-08-18,17.745,17.745,17.545,17.605,11596.0
2020-08-19,17.665,17.8,17.665,17.79,14993.0
2020-08-20,17.68,17.68,17.615,17.66,23607.0
2020-08-21,17.83,17.85,17.71,17.76,7571.0
2020-08-24,17.755,17.76,17.69,17.76,14378.0
2020-08-25,17.935,18.055,17.925,18.0,7467.0
2020-08-26,17.94,17.94,17.69,17.8,14750.0
2020-08-27,17.8,17.895,17.77,17.77,13491.0
2020-08-28,17.77,17.86,17.745,17.775,76227.0
2020-08-31,17.755,17.895,17.755,17.88,5104.0
2020-09-01,17.675,17.675,17.345,17.45,36081.0
2020-09-02,17.6,17.77,17.6,17.755,11339.0
2020-09-03,17.865,18.015,17.865,17.955,5999.0
2020-09-04,17.675,17.675,17.435,17.435,9492.0
2020-09-07,17.325,17.5,17.28,17.5,5058.0
2020-09-08,17.645,17.71,17.6,17.615,15658.0
2020-09-09,17.37,17.37,17.225,17.225,5335.0
2020-09-10,17.955,17.955,17.265,17.27,24562.0
2020-09-11,17.205,17.21,17.12,17.145,8380.0
2020-09-14,17.24,17.325,17.24,17.27,45217.0
2020-09-15,17.385,17.385,17.225,17.24,4943.0
2020-09-16,17.27,17.405,17.27,17.405,7434.0
2020-09-17,17.405,17.44,17.12,17.12,12913.0
2020-09-18,17.25,17.25,17.175,17.19,5882.0
2020-09-21,17.18,17.18,16.995,16.995,14090.0
2020-09-22,16.89,16.89,16.785,16.825,7985.0
2020-09-23,16.905,17.105,16.905,17.075,12509.0
2020-09-24,16.975,17.105,16.975,17.09,6861.0
2020-09-25,17.265,17.44,17.265,17.435,8608.0
2020-09-28,17.435,17.555,17.435,17.54,17123.0
2020-09-29,17.65,17.65,17.375,17.525,6962.0
2020-09-30,17.455,17.455,17.14,17.16,9511.0
2020-10-01,17.2,17.34,17.13,17.175,8530.0
2020-10-02,17.17,17.2,16.995,16.995,12536.0
2020-10-05,17.175,17.515,17.175,17.515,2806.0
2020-10-06,17.525,17.555,17.45,17.555,9912.0
2020-10-07,17.545,17.81,17.545,17.555,17813.0
2020-10-08,17.905,17.99,17.855,17.925,9570.0
2020-10-09,18.02,18.02,17.925,17.985,3901.0
2020-10-12,17.955,18.035,17.945,18.035,4253.0
2020-10-13,18.155,18.255,18.155,18.255,3107.0
2020-10-14,18.2,18.2,18.105,18.125,7668.0
2020-10-15,18.155,18.36,18.155,18.35,13372.0
2020-10-16,18.29,18.345,18.225,18.225,14388.0
2020-10-19,18.305,18.405,18.26,18.375,12041.0
2020-10-20,18.32,18.36,18.195,18.195,8617.0
2020-10-21,18.195,18.305,18.185,18.29,2000.0
2020-10-22,18.12,18.155,18.015,18.08,1057.0
2020-10-23,18.255,18.255,18.135,18.185,20289.0
2020-10-26,18.26,18.305,18.23,18.24,28250.0
2020-10-27,18.08,18.095,17.885,17.955,11448.0
2020-10-28,17.815,17.94,17.795,17.905,8874.0
2020-10-29,17.675,17.705,17.54,17.57,12636.0
2020-10-30,17.63,17.675,17.57,17.57,45139.0
2020-11-02,17.645,17.665,17.545,17.63,1993.0
2020-11-03,17.795,18.02,17.795,18.02,11904.0
2020-11-04,18.02,18.065,17.86,17.87,55885.0
2020-11-05,18.03,18.12,17.925,18.05,7082.0
2020-11-06,18.23,18.32,18.23,18.27,12432.0
2020-11-09,18.32,18.64,18.32,18.64,20838.0
2020-11-10,19.13,19.31,19.09,19.135,40004.0
2020-11-11,19.285,19.535,19.285,19.52,10764.0
2020-11-12,19.665,19.665,19.285,19.285,13322.0
2020-11-13,19.255,19.31,19.195,19.195,8063.0
2020-11-16,19.665,19.665,19.665,19.665,375.0
2020-11-17,19.67,19.835,19.67,19.715,34104.0
2020-11-18,19.865,19.95,19.845,19.865,5573.0
2020-11-19,19.94,19.94,19.775,19.83,36534.0
2020-11-20,19.955,19.995,19.82,19.995,4976.0
2020-11-23,19.995,20.045,19.97,19.985,6730.0
2020-11-24,20.06,20.365,20.06,20.35,8010.0
2020-11-25,20.505,20.72,20.49,20.67,28332.0
2020-11-26,20.735,20.755,20.56,20.565,18278.0
2020-11-27,20.415,20.47,20.35,20.38,184743.0
2020-11-30,20.49,20.49,20.135,20.17,20439.0
2020-12-01,20.015,20.25,20.01,20.235,4649.0
2020-12-02,20.29,20.29,20.135,20.245,26624.0
2020-12-03,20.34,20.34,20.25,20.31,11093.0
2020-12-04,20.38,20.485,20.38,20.485,7682.0
2020-12-07,20.52,20.64,20.445,20.47,1383.0
2020-12-08,20.485,20.545,20.415,20.52,22618.0
2020-12-09,20.545,20.61,20.545,20.595,6938.0
2020-12-10,20.575,20.58,20.49,20.52,15776.0
2020-12-11,20.46,20.46,20.34,20.4,19982.0
2020-12-14,20.365,20.55,20.365,20.545,11541.0
2020-12-15,20.46,20.53,20.34,20.37,22796.0
2020-12-16,20.52,20.635,20.46,20.5,7273.0
2020-12-17,20.38,20.78,20.38,20.62,29564.0
2020-12-18,20.595,20.595,20.385,20.385,19049.0
2020-12-21,20.37,20.37,20.215,20.215,33863.0
2020-12-22,20.26,20.31,20.09,20.09,14332.0
2020-12-23,20.145,20.305,20.145,20.25,9792.0
2020-12-24,20.46,20.46,20.395,20.46,1634.0
2020-12-29,20.49,20.56,20.445,20.47,6362.0
2020-12-30,20.485,20.485,20.295,20.34,547.0
2020-12-31,20.445,20.445,20.285,20.34,2399.0
2021-01-04,20.47,20.47,20.22,20.365,11561.0
2021-01-05,20.3,20.3,20.19,20.265,8695.0
2021-01-06,20.28,20.28,20.12,20.175,6419.0
2021-01-07,19.34,20.705,19.34,20.635,22946.0
2021-01-08,20.605,20.66,20.59,20.605,4045.0
2021-01-11,20.66,20.705,20.265,20.265,5746.0
2021-01-12,20.635,20.765,20.63,20.63,24007.0
2021-01-13,20.645,20.705,20.555,20.69,4280.0
2021-01-14,20.69,20.765,20.645,20.75,6873.0
2021-01-15,20.765,21.085,20.765,21.085,17393.0
2021-01-18,20.765,20.765,20.555,20.6,5016.0
2021-01-19,20.74,20.85,20.74,20.805,11041.0
2021-01-20,20.855,20.895,20.825,20.895,8151.0
2021-01-21,20.975,20.975,20.88,20.94,31789.0
2021-01-22,20.93,20.93,20.82,20.895,8172.0
2021-01-25,20.925,20.925,20.865,20.885,6165.0
2021-01-27,20.705,20.91,20.705,20.78,9544.0
2021-01-28,20.605,20.605,20.13,20.13,15971.0
2021-01-29,20.645,20.645,20.22,20.27,877.0
2021-02-01,20.165,20.355,19.945,20.355,13330.0
2021-02-02,20.32,20.65,20.32,20.605,13678.0
2021-02-03,20.805,20.985,20.615,20.615,31824.0
2021-02-04,20.84,20.88,20.72,20.72,14710.0
2021-02-05,20.975,21.045,20.96,21.025,10005.0
2021-02-08,21.085,21.15,21.07,21.13,30019.0
2021-02-09,21.06,21.07,20.82,20.82,8906.0
2021-02-10,20.81,20.915,20.795,20.85,10334.0
2021-02-11,20.88,20.915,20.835,20.88,8997.0
2021-02-12,20.805,20.88,20.71,20.71,10439.0
2021-02-15,21.0,21.06,21.0,21.025,2330.0
2021-02-16,21.09,21.18,21.06,21.145,16003.0
2021-02-17,21.085,21.26,21.085,21.175,19057.0
2021-02-18,21.23,21.23,21.03,21.145,8121.0
2021-02-19,20.96,21.135,20.87,21.135,1089.0
2021-02-22,20.96,20.96,20.735,20.855,8179.0
2021-02-23,20.96,21.145,20.805,21.01,23797.0
2021-02-24,21.135,21.16,21.055,21.15,8535.0
2021-02-25,21.28,21.395,21.265,21.395,10614.0
2021-02-26,21.37,21.37,20.835,20.865,9579.0
2021-03-01,21.4,21.4,20.93,21.195,8712.0
2021-03-02,21.38,21.38,21.12,21.12,13569.0
2021-03-03,21.12,21.25,21.12,21.25,15900.0
2021-03-04,21.265,21.325,21.13,21.23,13762.0
2021-03-05,21.295,21.295,21.15,21.22,7840.0
2021-03-08,20.475,21.615,20.475,21.385,11982.0
2021-03-09,21.4,21.635,21.4,21.465,13820.0
2021-03-10,21.235,21.56,21.235,21.37,10588.0
2021-03-11,21.45,21.45,21.22,21.28,20161.0
2021-03-12,21.45,21.45,21.385,21.45,7452.0
2021-03-15,21.44,21.45,21.325,21.385,3766.0
2021-03-16,21.5,21.615,21.425,21.59,16618.0
2021-03-17,21.66,21.66,21.355,21.37,4775.0
2021-03-18,21.16,21.38,21.16,21.205,25726.0
2021-03-19,21.085,21.265,21.025,21.265,5628.0
2021-03-22,21.48,21.48,21.13,21.235,19898.0
2021-03-23,21.34,21.455,21.32,21.32,14962.0
2021-03-24,21.31,21.415,21.235,21.4,5070.0
2021-03-25,21.615,21.615,21.385,21.47,11269.0
2021-03-26,21.465,21.59,21.465,21.54,5456.0
2021-03-29,21.54,21.62,21.44,21.45,14217.0
2021-03-30,21.575,21.62,21.29,21.305,14852.0
2021-03-31,21.645,21.745,21.53,21.605,11698.0
2021-04-01,21.53,21.625,21.47,21.56,4383.0
2021-04-06,21.77,21.84,21.715,21.755,20954.0
2021-04-07,21.755,21.885,21.755,21.86,9268.0
2021-04-08,21.945,22.14,21.945,22.06,10312.0
2021-04-09,22.1,22.1,21.985,22.055,24726.0
2021-04-12,22.085,22.085,22.01,22.055,12807.0
2021-04-13,22.055,22.075,21.975,21.99,35150.0
2021-04-14,22.06,22.14,22.03,22.11,20791.0
2021-04-15,22.075,22.24,22.0,22.21,26737.0
2021-04-16,22.27,22.27,22.07,22.125,9581.0
2021-04-19,22.245,22.26,22.175,22.175,25800.0
2021-04-20,22.07,22.155,22.07,22.14,10695.0
2021-04-21,21.875,21.94,21.69,21.94,50630.0
2021-04-22,21.99,22.1,21.93,22.1,22609.0
2021-04-23,22.06,22.125,22.06,22.11,9461.0
2021-04-26,22.195,22.195,22.13,22.16,2026.0
2021-04-27,22.155,22.155,22.03,22.095,10048.0
2021-04-28,22.145,22.31,22.14,22.245,12029.0
2021-04-29,22.34,22.355,22.275,22.31,21068.0
2021-04-30,22.295,22.295,22.145,22.145,7384.0
2021-05-03,22.255,22.3,22.245,22.245,315.0
2021-05-04,22.245,22.385,22.245,22.37,12874.0
2021-05-05,22.34,22.54,22.34,22.54,6445.0
2021-05-06,22.545,22.545,22.31,22.34,17874.0
2021-05-07,22.4,22.44,22.37,22.425,14002.0
2021-05-10,22.43,22.955,22.43,22.955,16706.0
2021-05-11,22.655,22.655,22.525,22.56,20558.0
2021-05-12,22.415,22.415,22.17,22.17,13596.0
2021-05-13,22.315,22.315,22.185,22.185,14245.0
2021-05-14,22.385,22.4,22.325,22.34,4328.0
2021-05-17,22.345,22.43,22.3,22.3,14859.0
2021-05-18,22.395,22.43,22.33,22.43,16468.0
2021-05-19,22.2,22.2,21.96,21.96,20758.0
2021-05-20,21.94,22.26,21.89,22.255,21590.0
2021-05-21,22.27,22.27,22.115,22.185,9911.0
2021-05-24,22.255,22.275,22.195,22.225,7489.0
2021-05-25,22.285,22.43,22.285,22.41,3236.0
2021-05-26,22.455,22.555,22.445,22.495,13602.0
2021-05-27,22.51,22.515,22.415,22.455,3593.0
2021-05-28,22.57,22.755,22.57,22.745,10395.0
2021-05-31,22.755,22.78,22.645,22.67,18620.0
2021-06-01,22.57,22.595,22.485,22.595,24945.0
2021-06-02,22.665,22.83,22.61,22.83,12866.0
2021-06-03,22.87,23.055,22.87,23.0,10530.0
2021-06-04,22.985,23.15,22.93,23.115,9636.0
2021-06-07,23.21,23.21,23.04,23.085,8816.0
2021-06-08,23.085,23.11,22.98,23.055,12079.0
2021-06-09,23.115,23.165,22.965,22.965,21965.0
2021-06-10,23.025,23.165,22.98,23.1,11430.0
2021-06-11,23.1,23.125,22.98,23.055,13477.0
2021-06-15,23.15,23.28,23.15,23.265,4939.0
2021-06-16,23.255,23.355,23.255,23.265,13797.0
2021-06-17,22.885,23.295,22.885,23.255,12640.0
2021-06-18,23.285,23.295,23.18,23.285,7981.0
2021-06-21,22.885,22.93,22.725,22.725,19352.0
2021-06-22,23.095,23.225,23.065,23.225,16917.0
2021-06-23,23.01,23.015,22.965,23.01,6515.0
2021-06-24,23.03,23.03,22.83,22.885,25017.0
2021-06-25,23.03,23.085,22.95,23.085,22260.0
2021-06-28,23.015,23.04,22.885,23.015,15413.0
2021-06-29,23.015,23.04,22.875,23.03,5485.0
2021-06-30,23.225,23.325,23.175,23.215,15888.0
2021-07-01,23.16,23.16,22.985,23.02,20426.0
2021-07-02,23.09,23.155,23.045,23.155,17000.0
2021-07-05,23.19,23.19,23.09,23.115,26348.0
2021-07-06,23.17,23.17,23.015,23.015,2399.0
2021-07-07,22.975,23.085,22.935,23.045,10908.0
2021-07-08,23.19,23.24,23.055,23.055,14430.0
2021-07-09,22.915,22.96,22.735,22.845,24210.0
2021-07-12,23.13,23.185,23.005,23.02,4435.0
2021-07-13,23.12,23.21,23.06,23.1,10081.0
2021-07-14,23.12,23.225,23.06,23.19,30280.0
2021-07-15,23.24,23.24,23.085,23.085,21791.0
2021-07-16,23.06,23.09,23.015,23.085,21580.0
2021-07-19,22.95,22.95,22.775,22.93,13150.0
2021-07-20,22.68,22.835,22.625,22.76,18889.0
2021-07-21,22.935,23.085,22.935,23.035,17538.0
2021-07-22,23.1,23.14,23.075,23.12,3891.0
2021-07-23,23.12,23.2,23.06,23.17,14242.0
2021-07-26,23.245,23.26,23.145,23.145,19668.0
2021-07-27,23.26,23.295,23.21,23.215,17316.0
2021-07-28,23.23,23.23,23.055,23.085,9248.0
2021-07-29,23.145,23.145,23.035,23.1,8630.0
2021-07-30,23.14,23.14,23.005,23.105,8108.0
2021-08-02,23.14,23.38,23.1,23.38,18972.0
2021-08-03,23.275,23.275,23.225,23.23,17308.0
2021-08-04,23.26,23.365,23.26,23.295,14467.0
2021-08-05,23.31,23.385,23.31,23.37,5849.0
2021-08-06,23.31,23.395,23.31,23.395,24309.0
2021-08-09,23.465,23.61,23.465,23.55,20508.0
2021-08-10,23.625,23.655,23.535,23.57,20757.0
2021-08-11,23.74,23.78,23.69,23.705,11928.0
2021-08-12,23.705,23.88,23.705,23.71,25091.0
2021-08-13,23.85,23.935,23.85,23.895,11924.0
2021-08-16,23.92,23.92,23.74,23.79,14277.0
2021-08-17,23.825,23.825,23.465,23.57,15484.0
2021-08-18,23.465,23.68,23.465,23.605,16032.0
2021-08-19,23.395,23.47,23.325,23.44,26406.0
2021-08-20,23.45,23.535,23.38,23.38,26962.0
2021-08-23,23.45,23.465,23.365,23.465,9537.0
2021-08-24,23.565,23.57,23.47,23.565,11582.0
2021-08-25,23.62,23.625,23.535,23.585,10296.0
2021-08-26,23.69,23.69,23.45,23.45,6925.0
2021-08-27,23.455,23.52,23.4,23.52,9875.0
2021-08-30,23.595,23.65,23.455,23.555,10950.0
2021-08-31,23.595,23.64,23.5,23.565,7280.0
2021-09-01,23.525,23.595,23.37,23.595,7047.0
2021-09-02,23.625,23.68,23.51,23.525,7728.0
2021-09-03,23.67,23.765,23.635,23.76,12471.0
2021-09-06,23.68,23.775,23.495,23.74,10325.0
2021-09-07,23.75,23.79,23.69,23.75,11668.0
2021-09-08,23.67,23.79,23.67,23.775,2555.0
2021-09-09,23.65,23.65,23.285,23.33,12915.0
2021-09-10,23.47,23.535,23.345,23.455,18327.0
2021-09-13,23.4,23.465,23.34,23.37,5311.0
2021-09-14,23.43,23.52,23.37,23.52,12132.0
2021-09-15,23.485,23.485,23.3,23.47,12530.0
2021-09-16,23.78,23.78,23.43,23.565,13996.0
2021-09-17,23.52,23.52,23.285,23.38,9097.0
2021-09-20,23.38,23.38,23.0,23.085,18382.0
2021-09-21,22.735,23.175,22.735,23.105,51307.0
2021-09-22,23.075,23.27,23.005,23.2,48858.0
2021-09-23,23.24,23.45,23.24,23.43,27982.0
2021-09-24,23.51,23.51,23.245,23.275,7291.0
2021-09-27,23.37,23.52,23.37,23.52,17438.0
2021-09-28,23.425,23.43,23.145,23.185,12050.0
2021-09-29,23.0,23.015,22.83,22.975,4995.0
2021-09-30,23.265,23.495,23.265,23.44,18690.0
2021-10-01,23.215,23.215,23.035,23.06,11499.0
2021-10-04,23.31,23.47,23.31,23.43,19805.0
2021-10-05,23.33,23.47,23.28,23.32,9017.0
2021-10-06,23.55,23.55,23.185,23.195,11825.0
2021-10-07,23.415,23.425,23.385,23.4,12329.0
2021-10-08,23.575,23.63,23.51,23.59,25375.0
2021-10-11,23.59,23.59,23.48,23.56,7433.0
2021-10-12,23.565,23.685,23.465,23.465,17620.0
2021-10-13,23.5,23.525,23.385,23.455,1066.0
2021-10-14,23.565,23.64,23.55,23.59,6036.0
2021-10-15,23.765,23.765,23.535,23.64,10503.0
2021-10-18,23.735,23.795,23.645,23.71,17754.0
2021-10-19,23.71,23.795,23.71,23.715,10406.0
2021-10-20,23.835,23.875,23.78,23.78,10832.0
2021-10-21,23.85,23.925,23.725,23.82,15548.0
2021-10-22,23.715,23.75,23.67,23.71,7216.0
2021-10-25,23.765,23.85,23.715,23.78,32153.0
2021-10-26,23.795,23.81,23.725,23.725,3908.0
2021-10-27,23.7,23.74,23.655,23.7,3691.0
2021-10-28,23.685,23.735,23.64,23.7,16326.0
2021-10-29,23.715,23.715,23.32,23.32,8204.0
2021-11-01,23.47,23.5,23.295,23.365,12203.0
2021-11-02,23.48,23.48,23.145,23.195,4393.0
2021-11-03,23.365,23.495,23.32,23.335,6572.0
2021-11-04,23.455,23.5,23.415,23.485,13213.0
2021-11-05,23.58,23.655,23.58,23.6,6154.0
2021-11-08,23.64,23.735,23.64,23.67,6700.0
2021-11-09,23.685,23.685,23.56,23.6,7905.0
2021-11-10,23.6,23.67,23.495,23.51,5936.0
2021-11-11,23.525,23.535,23.32,23.495,10968.0
2021-11-12,23.63,23.7,23.63,23.67,2342.0
2021-11-15,23.66,23.675,23.605,23.655,25487.0
2021-11-16,23.615,23.615,23.455,23.465,4780.0
2021-11-17,23.455,23.455,23.175,23.175,12269.0
2021-11-18,23.32,23.345,23.255,23.345,13980.0
2021-11-19,23.35,23.35,23.265,23.295,24462.0
2021-11-22,23.295,23.295,23.115,23.21,17349.0
2021-11-23,23.36,23.525,23.36,23.525,5982.0
2021-11-24,23.48,23.55,23.47,23.52,9818.0
2021-11-25,23.52,23.52,23.385,23.455,6465.0
2021-11-26,23.485,23.485,23.04,23.105,10896.0
2021-11-29,22.78,23.025,22.77,22.96,16989.0
2021-11-30,23.075,23.2,22.96,22.96,9635.0
2021-12-01,22.825,22.905,22.71,22.865,3398.0
2021-12-02,22.725,22.915,22.71,22.915,13330.0
2021-12-03,23.075,23.075,22.93,23.02,10443.0
2021-12-06,23.01,23.05,22.955,22.955,9865.0
2021-12-07,23.195,23.195,23.115,23.155,15683.0
2021-12-08,23.425,23.535,23.25,23.51,17295.0
2021-12-09,23.31,23.44,23.31,23.44,7241.0
2021-12-10,23.28,23.365,23.28,23.33,5671.0
2021-12-13,23.35,23.51,23.35,23.415,11557.0
2021-12-14,23.28,23.455,23.28,23.375,11415.0
2021-12-15,23.415,23.415,23.265,23.265,18076.0
2021-12-16,23.51,23.51,23.23,23.23,8660.0
2021-12-17,23.47,23.52,23.39,23.39,5543.0
2021-12-20,23.32,23.32,23.12,23.17,1930.0
2021-12-21,23.24,23.385,23.24,23.385,2629.0
2021-12-22,23.385,23.385,23.23,23.255,21485.0
2021-12-23,23.345,23.44,23.345,23.405,3703.0
2021-12-24,23.6,23.63,23.535,23.575,13697.0
2021-12-29,23.66,23.795,23.66,23.78,4514.0
2021-12-30,23.835,23.87,23.82,23.82,9783.0
2021-12-31,23.965,23.965,23.765,23.785,12579.0
2022-01-04,23.845,24.13,23.845,24.13,11106.0
2022-01-05,24.22,24.235,24.105,24.145,44476.0
2022-01-06,23.97,24.02,23.65,23.65,1401.0
2022-01-07,24.02,24.02,23.65,23.65,2301.0
2022-01-10,23.925,24.02,23.89,23.985,16865.0
2022-01-11,23.875,23.945,23.845,23.845,6254.0
2022-01-12,23.98,24.06,23.905,23.93,9367.0
2022-01-13,24.05,24.17,24.045,24.115,13282.0
2022-01-14,24.035,24.1,23.965,23.965,15130.0
2022-01-17,24.05,24.075,23.945,24.05,11886.0
2022-01-18,24.145,24.145,24.025,24.05,5620.0
2022-01-19,23.9,24.045,23.865,23.865,5312.0
2022-01-20,23.81,23.81,23.65,23.77,3655.0
2022-01-21,23.715,23.715,23.255,23.255,11561.0
2022-01-24,23.155,23.24,23.05,23.235,20745.0
2022-01-25,23.09,23.09,22.47,22.55,63856.0
2022-01-27,22.55,22.96,22.205,22.43,28364.0
2022-01-28,22.79,22.915,22.49,22.85,10492.0
2022-01-31,22.815,22.855,22.695,22.81,6129.0
2022-02-01,22.81,22.945,22.73,22.92,18084.0
2022-02-02,23.08,23.16,23.065,23.145,2197.0
2022-02-03,23.035,23.215,23.035,23.17,5312.0
2022-02-04,23.16,23.33,23.16,23.25,34168.0
2022-02-07,23.255,23.33,23.08,23.33,9280.0
2022-02-08,23.33,23.66,23.32,23.61,7297.0
2022-02-09,23.77,23.93,23.65,23.93,18672.0
2022-02-10,24.045,24.13,23.925,24.045,14804.0
2022-02-11,23.925,23.98,23.81,23.98,5250.0
2022-02-14,23.86,24.14,23.77,24.085,18022.0
2022-02-15,24.045,24.045,23.97,23.995,7578.0
2022-02-16,24.14,24.21,23.98,24.185,10087.0
2022-02-17,24.245,24.37,24.235,24.355,2597.0
2022-02-18,24.155,24.34,24.1,24.3,10167.0
2022-02-21,24.3,24.34,24.035,24.29,10793.0
2022-02-22,24.13,24.14,23.865,23.93,20938.0
2022-02-23,23.97,24.13,23.97,24.13,18982.0
2022-02-24,24.13,24.13,23.505,23.505,8141.0
2022-02-25,23.675,23.705,23.5,23.54,6512.0
2022-02-28,23.555,23.595,23.53,23.555,5391.0
2022-03-01,23.785,23.905,23.745,23.795,7555.0
2022-03-02,23.57,23.715,23.505,23.68,24685.0
2022-03-03,23.93,23.93,23.85,23.85,3111.0
2022-03-04,23.785,23.785,23.545,23.675,5050.0
2022-03-07,23.905,23.905,23.425,23.48,5769.0
2022-03-08,23.5,23.54,23.34,23.395,10824.0
2022-03-09,23.305,23.56,23.29,23.56,9228.0
2022-03-10,23.5,23.98,23.5,23.915,10058.0
2022-03-11,23.925,23.965,23.715,23.77,6933.0
2022-03-14,23.77,24.06,23.77,24.025,2563.0
2022-03-15,23.995,24.02,23.915,23.94,16812.0
2022-03-16,24.1,24.185,24.065,24.18,12347.0
2022-03-17,24.855,24.855,24.37,24.37,4605.0
2022-03-18,24.37,24.47,24.37,24.47,12288.0
2022-03-21,24.605,24.635,24.41,24.46,12551.0
2022-03-22,24.7,24.715,24.595,24.7,2559.0
2022-03-23,24.7,24.755,24.66,24.75,9781.0
2022-03-24,24.735,24.79,24.735,24.78,35610.0
2022-03-25,24.845,24.885,24.845,24.87,5457.0
2022-03-28,24.965,25.045,24.955,25.015,5712.0
2022-03-29,25.035,25.16,25.035,25.115,8146.0
2022-03-30,25.115,25.255,25.115,25.175,17479.0
2022-03-31,25.43,25.43,25.225,25.225,19206.0
2022-04-01,25.195,25.195,25.065,25.185,15027.0
2022-04-04,25.13,25.245,25.13,25.145,12569.0
2022-04-05,25.225,25.265,25.07,25.07,15303.0
2022-04-06,25.055,25.08,24.91,25.08,2112.0
2022-04-07,25.03,25.03,24.94,24.975,1992.0
2022-04-08,25.17,25.17,25.0,25.065,12732.0
2022-04-11,25.245,25.25,25.105,25.115,4105.0
2022-04-12,25.115,25.18,25.065,25.095,8378.0
2022-04-13,25.145,25.195,25.13,25.185,17214.0
2022-04-14,25.34,25.34,25.18,25.195,17348.0
2022-04-19,25.29,25.415,25.29,25.395,16872.0
2022-04-20,25.47,25.52,25.395,25.445,6176.0
2022-04-21,25.7,25.7,25.405,25.455,12803.0
2022-04-22,25.43,25.43,24.96,25.0,3331.0
2022-04-26,25.39,25.39,24.415,24.535,5739.0
2022-04-27,24.365,24.455,24.3,24.415,9373.0
2022-04-28,24.595,24.665,24.575,24.665,12871.0
2022-04-29,24.77,24.91,24.77,24.91,6162.0
2022-05-02,24.7,24.73,24.635,24.68,4699.0
2022-05-03,24.69,24.745,24.61,24.66,23709.0
2022-05-04,24.79,24.81,24.625,24.64,3362.0
2022-05-05,24.845,24.845,24.69,24.73,2899.0
2022-05-06,24.52,24.52,24.25,24.275,7726.0
2022-05-09,24.25,24.25,24.015,24.075,11850.0
2022-05-10,23.78,23.86,23.6,23.86,23497.0
2022-05-11,23.895,23.895,23.815,23.845,6121.0
2022-05-12,23.815,23.88,23.57,23.57,35419.0
2022-05-13,23.595,23.95,23.595,23.925,13210.0
2022-05-16,24.075,24.18,24.0,24.0,8624.0
2022-05-17,24.185,24.21,24.145,24.195,1611.0
2022-05-18,24.27,24.42,24.27,24.365,5127.0
2022-05-19,23.9,23.985,23.895,23.985,31999.0
2022-05-20,24.015,24.185,24.015,24.155,10122.0
2022-05-23,24.245,24.29,24.115,24.12,5600.0
2022-05-24,24.245,24.325,24.145,24.145,3260.0
2022-05-25,24.13,24.38,24.13,24.365,12629.0
2022-05-26,24.34,24.34,24.14,24.17,8321.0
2022-05-27,24.365,24.365,24.285,24.35,7564.0
2022-05-30,24.61,24.61,24.48,24.57,27430.0
2022-05-31,24.595,24.595,24.355,24.355,11079.0
2022-06-01,24.38,24.465,24.375,24.39,6129.0
2022-06-02,24.335,24.335,24.235,24.31,8424.0
2022-06-03,24.57,24.57,24.455,24.495,5665.0
2022-06-06,24.465,24.465,24.35,24.355,8297.0
2022-06-07,24.43,24.43,23.96,23.975,26297.0
2022-06-08,24.155,24.155,23.925,23.95,3760.0
2022-06-09,23.755,23.78,23.56,23.675,3186.0
2022-06-10,23.365,23.415,23.21,23.21,10172.0
2022-06-14,22.32,22.36,22.035,22.275,39413.0
2022-06-15,22.36,22.505,22.26,22.26,4782.0
2022-06-16,22.39,22.635,22.22,22.22,42156.0
2022-06-17,21.935,21.935,21.625,21.79,24621.0
2022-06-20,21.845,21.845,21.685,21.71,17125.0
2022-06-21,21.945,22.08,21.905,22.05,6858.0
2022-06-22,22.22,22.235,22.0,22.09,7476.0
2022-06-23,22.04,22.195,22.04,22.09,10762.0
2022-06-24,21.935,22.13,21.935,22.05,16060.0
2022-06-27,22.295,22.61,22.295,22.6,17241.0
2022-06-28,22.6,22.675,22.58,22.665,14436.0
2022-06-29,22.585,22.7,22.515,22.69,29160.0
2022-06-30,22.53,22.53,22.315,22.375,5949.0
2022-07-01,22.25,22.3,22.115,22.125,8987.0
2022-07-04,22.355,22.355,22.24,22.24,4145.0
2022-07-05,22.23,22.28,22.13,22.18,11711.0
2022-07-06,22.04,22.14,22.04,22.075,1773.0
2022-07-07,22.125,22.215,22.125,22.175,13091.0
2022-07-08,22.415,22.475,22.415,22.425,3172.0
2022-07-11,22.43,22.43,22.205,22.205,8720.0
2022-07-12,22.3,22.315,22.2,22.275,8010.0
2022-07-13,22.175,22.205,22.155,22.205,1548.0
2022-07-14,22.155,22.28,22.125,22.24,1150.0
2022-07-15,22.065,22.08,21.875,22.025,675.0
2022-07-18,22.19,22.355,22.19,22.315,3932.0
2022-07-19,22.45,22.48,22.405,22.405,8729.0
2022-07-20,22.58,22.795,22.565,22.77,6323.0
2022-07-21,22.72,22.72,22.63,22.715,2020.0
2022-07-22,22.77,22.89,22.69,22.77,7931.0
2022-07-25,22.815,22.89,22.815,22.845,6996.0
2022-07-26,22.94,22.955,22.94,22.955,2673.0
2022-07-27,22.965,23.045,22.88,23.03,2139.0
2022-07-28,23.13,23.13,23.015,23.12,10193.0
2022-07-29,23.33,23.355,23.26,23.31,5394.0
2022-08-01,23.355,23.455,23.28,23.42,3931.0
2022-08-02,23.37,23.485,23.295,23.435,10990.0
2022-08-03,23.47,23.47,23.22,23.26,7963.0
2022-08-04,23.555,23.595,23.445,23.455,8053.0
2022-08-05,23.505,23.605,23.435,23.605,2955.0
2022-08-08,23.545,23.545,23.41,23.545,11742.0
2022-08-09,23.485,23.505,23.455,23.495,2290.0
2022-08-10,23.495,23.605,23.485,23.56,7345.0
2022-08-11,23.705,23.76,23.67,23.745,6644.0
2022-08-12,23.685,23.705,23.655,23.67,19977.0
2022-08-15,23.695,23.695,23.62,23.62,953.0
2022-08-16,23.735,23.76,23.705,23.755,3685.0
2022-08-17,23.83,23.83,23.755,23.81,11418.0
2022-08-18,23.83,23.83,23.735,23.785,3690.0
2022-08-19,23.78,23.805,23.695,23.78,3804.0
2022-08-22,23.685,23.685,23.52,23.535,26054.0
2022-08-23,23.51,23.51,23.27,23.27,13328.0
2022-08-24,23.38,23.435,23.37,23.37,448.0
2022-08-25,23.56,23.56,23.52,23.52,19881.0
2022-08-26,23.63,23.78,23.61,23.705,8880.0
2022-08-29,23.37,23.37,23.215,23.23,16466.0
2022-08-30,23.385,23.455,23.38,23.435,15696.0
2022-08-31,23.195,23.385,23.195,23.385,3659.0
2022-09-01,23.165,23.165,23.065,23.14,7437.0
2022-09-02,23.09,23.105,23.045,23.055,2423.0
2022-09-05,23.115,23.115,23.02,23.105,17915.0
2022-09-06,23.12,23.215,22.995,23.04,4421.0
2022-09-07,22.98,22.98,22.615,22.615,17200.0
2022-09-08,22.655,23.045,22.655,23.04,22603.0
2022-09-09,23.095,23.27,23.03,23.235,7117.0
2022-09-12,23.42,23.53,23.42,23.53,5613.0
2022-09-13,23.67,23.705,23.57,23.705,6032.0
2022-09-14,23.26,23.26,23.065,23.08,10294.0
2022-09-15,23.23,23.235,23.12,23.175,3827.0
2022-09-16,22.99,23.02,22.815,22.815,7815.0
2022-09-19,22.89,22.895,22.82,22.83,5068.0
2022-09-20,23.02,23.105,23.02,23.105,13839.0
2022-09-21,22.945,22.945,22.72,22.72,3138.0
2022-09-23,22.665,22.665,22.275,22.325,10612.0
2022-09-26,22.1,22.1,21.93,22.065,8618.0
2022-09-27,22.075,22.09,22.005,22.025,20846.0
2022-09-28,22.055,22.105,21.88,21.955,18335.0
2022-09-29,22.18,22.4,22.18,22.365,11734.0
2022-09-30,22.325,22.325,21.965,22.0,16758.0
2022-10-03,22.02,22.06,21.805,21.975,6941.0
2022-10-04,22.245,22.765,22.245,22.765,7506.0
2022-10-05,23.035,23.105,22.985,23.08,5788.0
2022-10-06,23.09,23.225,23.03,23.175,2272.0
2022-10-07,23.01,23.08,22.995,23.045,12355.0
2022-10-10,22.815,22.815,22.68,22.68,1644.0
2022-10-11,22.73,22.865,22.715,22.74,2694.0
2022-10-12,22.63,22.925,22.63,22.925,4868.0
2022-10-13,22.865,23.09,22.865,22.925,12057.0
2022-10-14,23.275,23.34,23.25,23.25,1982.0
2022-10-17,23.115,23.115,22.925,22.95,3713.0
2022-10-18,23.115,23.375,23.115,23.375,12320.0
2022-10-19,23.31,23.445,23.31,23.41,30929.0
2022-10-20,23.24,23.24,23.12,23.12,7738.0
2022-10-21,23.14,23.14,23.045,23.045,9377.0
2022-10-24,23.435,23.48,23.31,23.31,13187.0
2022-10-25,23.455,23.455,23.37,23.41,7087.0
2022-10-26,23.42,23.48,23.385,23.385,27717.0
2022-10-27,23.555,23.57,23.435,23.46,10546.0
2022-10-28,23.435,23.435,23.275,23.315,1365.0
2022-10-31,23.485,23.495,23.36,23.455,6065.0
2022-11-01,23.455,23.785,23.455,23.765,8884.0
2022-11-02,23.955,23.985,23.895,23.985,3346.0
2022-11-03,23.69,23.69,23.505,23.57,6397.0
2022-11-04,23.57,23.715,23.505,23.68,2188.0
2022-11-07,23.97,23.97,23.785,23.82,11917.0
2022-11-08,23.97,23.97,23.825,23.85,3823.0
2022-11-09,23.98,23.98,23.87,23.92,9027.0
2022-11-10,23.85,23.85,23.725,23.765,9188.0
2022-11-11,24.165,24.31,24.165,24.31,20410.0
2022-11-14,24.38,24.465,24.285,24.285,10081.0
2022-11-15,24.32,24.35,24.26,24.26,2719.0
2022-11-16,24.42,24.42,24.24,24.285,5668.0
2022-11-17,24.385,24.42,24.15,24.15,16291.0
2022-11-18,24.27,24.3,24.27,24.285,343.0
2022-11-21,24.41,24.43,24.285,24.285,7407.0
2022-11-22,24.47,24.515,24.465,24.465,6042.0
2022-11-23,24.605,24.735,24.605,24.64,12248.0
2022-11-24,24.69,24.795,24.575,24.575,14872.0
2022-11-25,24.635,24.775,24.635,24.77,3291.0
2022-11-28,24.745,24.745,24.59,24.65,20421.0
2022-11-29,24.7,24.76,24.555,24.75,7382.0
2022-11-30,24.785,24.885,24.71,24.885,4272.0
2022-12-01,25.005,25.165,25.005,25.08,13304.0
2022-12-02,24.995,24.995,24.82,24.82,14034.0
2022-12-05,24.99,25.055,24.92,24.955,9122.0
2022-12-06,24.97,25.025,24.945,24.97,4041.0
2022-12-07,24.895,24.895,24.745,24.785,6572.0
2022-12-08,24.785,24.785,24.505,24.575,14993.0
2022-12-09,24.615,24.71,24.615,24.69,4798.0
2022-12-12,24.65,24.65,24.445,24.445,33108.0
2022-12-13,24.71,24.715,24.615,24.615,4805.0
2022-12-14,24.86,24.86,24.635,24.75,16639.0
2022-12-15,24.88,24.88,24.685,24.685,6591.0
2022-12-16,24.575,24.66,24.465,24.625,35204.0
2022-12-19,24.54,24.605,24.49,24.55,7744.0
2022-12-20,24.445,24.445,24.21,24.405,5678.0
2022-12-21,24.38,24.6,24.38,24.54,31853.0
2022-12-22,24.64,24.725,24.625,24.64,4429.0
2022-12-23,24.555,24.565,24.395,24.495,34738.0
2022-12-28,24.565,24.565,24.38,24.38,1157.0
2022-12-29,24.295,24.295,24.07,24.15,7826.0
2022-12-30,24.38,24.44,24.32,24.425,6339.0
2023-01-03,24.46,24.46,23.795,23.945,8229.0
2023-01-04,24.045,24.305,24.045,24.27,2355.0
2023-01-05,24.39,24.39,24.26,24.32,1662.0
2023-01-06,24.34,24.535,24.34,24.51,344.0
2023-01-09,24.725,24.785,24.685,24.72,9078.0
2023-01-10,24.7,24.7,24.605,24.625,8396.0
2023-01-11,24.75,24.89,24.72,24.89,2610.0
2023-01-12,24.915,25.095,24.915,25.055,3338.0
2023-01-13,25.09,25.31,25.09,25.235,12347.0
2023-01-16,25.425,25.51,25.355,25.46,8633.0
2023-01-17,25.46,25.485,25.33,25.39,6073.0
2023-01-18,25.425,25.5,25.4,25.5,3471.0
2023-01-19,25.585,25.595,25.415,25.56,25864.0
2023-01-20,25.595,25.645,25.535,25.62,5842.0
2023-01-23,25.62,25.645,25.535,25.645,18690.0
2023-01-24,25.82,25.82,25.645,25.735,7679.0
2023-01-25,25.76,25.795,25.675,25.76,10497.0
2023-01-27,25.81,25.81,25.68,25.75,4223.0
2023-01-30,25.775,25.775,25.62,25.645,10769.0
2023-01-31,25.74,25.74,25.56,25.56,2663.0
2023-02-01,25.775,25.82,25.69,25.69,11171.0
2023-02-02,25.75,25.89,25.605,25.615,14088.0
2023-02-03,25.675,25.795,25.62,25.795,2123.0
2023-02-06,25.87,25.87,25.725,25.77,7742.0
2023-02-07,25.845,25.905,25.69,25.69,3369.0
2023-02-08,25.835,25.855,25.8,25.8,2684.0
2023-02-09,25.735,25.735,25.62,25.68,7734.0
2023-02-10,25.52,25.545,25.44,25.45,6018.0
2023-02-13,25.45,25.45,25.295,25.295,33025.0
2023-02-14,25.5,25.535,25.37,25.37,4779.0
2023-02-15,25.37,25.37,25.02,25.06,5115.0
2023-02-16,25.15,25.215,25.045,25.215,9978.0
2023-02-17,25.245,25.245,25.06,25.06,4916.0
2023-02-20,25.115,25.115,25.03,25.06,12296.0
2023-02-21,24.975,24.975,24.89,24.975,10734.0
2023-02-22,24.905,25.07,24.88,24.985,10826.0
2023-02-23,24.965,24.965,24.865,24.865,6002.0
2023-02-24,24.845,24.975,24.82,24.89,2379.0
2023-02-27,24.745,24.75,24.59,24.605,6488.0
2023-02-28,24.71,24.77,24.7,24.725,8700.0
2023-03-01,24.685,24.745,24.59,24.725,9670.0
2023-03-02,24.82,24.925,24.725,24.75,76569.0
2023-03-03,24.88,24.88,24.81,24.875,28365.0
2023-03-06,24.905,25.03,24.905,25.03,37659.0
2023-03-07,25.0,25.14,24.905,25.105,4500.0
2023-03-08,25.055,25.055,24.88,24.9,3302.0
2023-03-09,25.095,25.14,25.035,25.13,11414.0
2023-03-10,24.94,24.94,24.475,24.475,61515.0
2023-03-13,24.475,24.545,24.305,24.46,7439.0
2023-03-14,24.165,24.165,23.745,23.96,15170.0
2023-03-15,24.22,24.28,24.115,24.245,3387.0
2023-03-16,24.245,24.245,23.67,23.815,17642.0
2023-03-17,23.95,23.98,23.855,23.96,5275.0
2023-03-20,23.71,23.855,23.625,23.635,10800.0
2023-03-21,23.865,23.985,23.865,23.925,2442.0
2023-03-22,24.125,24.125,24.005,24.005,834.0
2023-03-23,23.795,23.84,23.73,23.79,4594.0
2023-03-24,23.755,23.755,23.67,23.71,3348.0
2023-03-27,23.85,23.85,23.73,23.73,5661.0
2023-03-28,23.78,24.065,23.77,24.02,10247.0
2023-03-29,24.03,24.03,23.925,23.995,8284.0
2023-03-30,24.48,24.48,24.19,24.285,3221.0
2023-03-31,24.56,24.65,24.52,24.545,17816.0
2023-04-03,24.72,24.755,24.685,24.71,5250.0
2023-04-04,24.755,24.765,24.675,24.705,8331.0
2023-04-05,24.705,24.765,24.695,24.72,21688.0
2023-04-06,24.72,24.73,24.615,24.635,3053.0
2023-04-11,24.745,25.01,24.745,24.96,12905.0
2023-04-12,25.08,25.22,25.065,25.065,18312.0
2023-04-13,25.105,25.105,25.045,25.045,4082.0
2023-04-14,25.065,25.205,24.995,25.205,10640.0
2023-04-17,25.325,25.325,25.205,25.24,5895.0
2023-04-18,25.24,25.24,25.115,25.16,25967.0
2023-04-19,25.265,25.265,25.15,25.18,6655.0
2023-04-20,25.36,25.36,25.145,25.25,11297.0
2023-04-21,25.08,25.135,25.01,25.1,4017.0
2023-04-24,25.09,25.09,24.985,25.035,15430.0
2023-04-26,24.96,25.055,24.88,24.985,18092.0
2023-04-27,24.89,24.895,24.815,24.815,8664.0
2023-04-28,24.95,25.055,24.95,25.01,14594.0
2023-05-01,25.16,25.18,25.1,25.15,31068.0
2023-05-02,25.02,25.045,24.79,24.79,4653.0
2023-05-03,24.74,24.74,24.45,24.58,17457.0
2023-05-04,24.385,24.56,24.325,24.56,11655.0
2023-05-05,24.6,24.625,24.405,24.58,7055.0
2023-05-08,24.845,24.89,24.78,24.78,8510.0
2023-05-09,24.815,24.855,24.755,24.755,6983.0
2023-05-10,24.73,24.8,24.705,24.705,21494.0
2023-05-11,24.825,24.825,24.64,24.64,13880.0
2023-05-12,24.79,24.79,24.685,24.755,15385.0
2023-05-15,24.74,24.81,24.685,24.685,11527.0
2023-05-16,24.755,24.755,24.64,24.64,8199.0
2023-05-17,24.615,24.615,24.475,24.555,7164.0
2023-05-18,24.74,24.74,24.685,24.695,5641.0
2023-05-19,24.755,24.845,24.745,24.79,13533.0
2023-05-22,24.8,24.8,24.65,24.65,6641.0
2023-05-23,24.775,24.8,24.71,24.73,30514.0
2023-05-24,24.74,24.74,24.52,24.52,21616.0
2023-05-25,24.465,24.5,24.245,24.245,11376.0
2023-05-26,24.3,24.335,24.23,24.315,10430.0
2023-05-29,24.555,24.66,24.525,24.59,9968.0
2023-05-30,24.535,24.6,24.51,24.51,10252.0
2023-05-31,24.335,24.335,24.125,24.15,12002.0
2023-06-01,24.07,24.14,24.015,24.095,4103.0
2023-06-02,24.23,24.235,24.125,24.185,8401.0
2023-06-05,24.42,24.52,24.42,24.43,85651.0
2023-06-06,24.42,24.42,24.22,24.235,16163.0
2023-06-07,24.265,24.265,24.09,24.09,9328.0
2023-06-08,24.09,24.165,24.06,24.06,19386.0
2023-06-09,24.15,24.15,24.08,24.095,9911.0
2023-06-13,24.105,24.16,23.98,24.08,29403.0
2023-06-14,24.28,24.3,24.235,24.265,7075.0
2023-06-15,24.36,24.415,24.325,24.345,9604.0
2023-06-16,24.44,24.67,24.44,24.615,26496.0
2023-06-19,24.625,24.8,24.625,24.78,5346.0
2023-06-20,24.86,25.055,24.835,25.02,9289.0
2023-06-21,25.055,25.055,24.94,24.95,12530.0
2023-06-22,24.93,24.93,24.51,24.51,12883.0
2023-06-23,24.545,24.545,24.165,24.165,15874.0
2023-06-26,24.13,24.185,24.08,24.09,70404.0
2023-06-27,24.15,24.28,24.15,24.265,4883.0
2023-06-28,24.305,24.6,24.305,24.6,4224.0
2023-06-29,24.72,24.765,24.635,24.635,12571.0
2023-06-30,24.735,24.735,24.56,24.71,12965.0
2023-07-03,24.815,24.87,24.695,24.87,18508.0
2023-07-04,24.93,25.01,24.81,25.01,8308.0
2023-07-05,25.04,25.055,24.925,24.96,12028.0
2023-07-06,24.825,24.825,24.585,24.585,7616.0
2023-07-07,24.38,24.38,24.18,24.23,5089.0
2023-07-10,24.275,24.355,24.1,24.125,9057.0
2023-07-11,24.34,24.425,24.33,24.425,29273.0
2023-07-12,24.65,24.665,24.585,24.63,10443.0
2023-07-13,24.78,24.965,24.78,24.965,29410.0
2023-07-14,24.985,25.225,24.985,25.2,8655.0
2023-07-17,25.225,25.315,25.17,25.26,17560.0
2023-07-18,25.2,25.285,25.2,25.205,81447.0
2023-07-19,25.36,25.475,25.315,25.315,33962.0
2023-07-20,25.515,25.545,25.295,25.32,7401.0
2023-07-21,25.305,25.32,25.215,25.28,37430.0
2023-07-24,25.43,25.43,25.305,25.35,33399.0
2023-07-25,25.385,25.43,25.32,25.35,7520.0
2023-07-26,25.48,25.72,25.395,25.625,21393.0
2023-07-27,25.71,25.935,25.64,25.87,6137.0
2023-07-28,25.71,25.79,25.555,25.66,14950.0
2023-07-31,25.835,25.835,25.65,25.66,6896.0
2023-08-01,25.865,25.89,25.75,25.865,14200.0
2023-08-02,25.675,25.74,25.49,25.49,4449.0
2023-08-03,25.41,25.435,25.27,25.435,9831.0
2023-08-04,25.36,25.49,25.32,25.42,6298.0
2023-08-07,25.43,25.455,25.35,25.43,8915.0
2023-08-08,25.41,25.525,25.36,25.36,9735.0
2023-08-09,25.365,25.48,25.365,25.465,12179.0
2023-08-10,25.72,25.72,25.365,25.51,14333.0
2023-08-11,25.58,25.58,25.445,25.475,7627.0
2023-08-14,25.395,25.445,25.215,25.285,7367.0
2023-08-15,25.305,25.4,25.285,25.315,1652.0
2023-08-16,25.19,25.19,25.005,25.09,36139.0
2023-08-17,25.155,25.155,24.81,24.965,6901.0
2023-08-18,24.94,24.94,24.8,24.81,31914.0
2023-08-21,24.825,24.895,24.755,24.77,17928.0
2023-08-22,24.7,24.745,24.595,24.675,14209.0
2023-08-23,24.595,24.94,24.595,24.88,5651.0
2023-08-24,24.985,24.985,24.77,24.85,20316.0
2023-08-25,24.65,24.65,24.46,24.46,6821.0
2023-08-28,24.685,24.685,24.56,24.63,15159.0
2023-08-29,24.73,24.815,24.73,24.77,10459.0
2023-08-30,24.96,25.135,24.915,25.135,13740.0
2023-08-31,25.045,25.18,25.045,25.155,25986.0
2023-09-01,25.045,25.12,25.045,25.1,19785.0
2023-09-04,25.24,25.33,25.225,25.24,19872.0
2023-09-05,25.305,25.305,25.12,25.135,21223.0
2023-09-06,25.235,25.235,24.96,25.045,14922.0
2023-09-07,24.825,24.87,24.72,24.735,16077.0
2023-09-08,24.73,24.735,24.62,24.71,6732.0
2023-09-11,24.825,24.925,24.735,24.925,14760.0
2023-09-12,24.965,24.965,24.78,24.925,14472.0
2023-09-13,24.995,24.995,24.77,24.845,8049.0
2023-09-14,25.02,25.055,24.825,25.055,8575.0
2023-09-15,25.385,25.435,25.32,25.32,3580.0
2023-09-18,25.285,25.295,25.135,25.19,9776.0
2023-09-19,25.09,25.135,25.065,25.12,12884.0
2023-09-20,25.065,25.065,24.93,24.94,14556.0
2023-09-21,25.19,25.19,24.73,24.73,2389.0
2023-09-22,24.47,24.695,24.345,24.685,6423.0
2023-09-25,24.685,24.79,24.65,24.78,13942.0
2023-09-26,24.79,24.79,24.675,24.73,17281.0
2023-09-27,24.675,24.675,24.615,24.655,13910.0
2023-09-28,24.645,24.81,24.62,24.73,12163.0
2023-09-29,24.775,24.855,24.765,24.765,13062.0
2023-10-02,24.765,24.78,24.685,24.735,5832.0
2023-10-03,24.51,24.51,24.315,24.405,6275.0
2023-10-04,24.33,24.33,24.125,24.13,22612.0
2023-10-05,24.16,24.385,24.16,24.385,20137.0
2023-10-06,24.36,24.455,24.305,24.395,10227.0
2023-10-09,24.51,24.52,24.41,24.41,10747.0
2023-10-10,24.635,24.775,24.6,24.735,19312.0
2023-10-11,24.81,24.89,24.775,24.855,10912.0
2023-10-12,24.945,25.045,24.945,25.005,9949.0
2023-10-13,24.915,24.915,24.735,24.82,13112.0
2023-10-16,24.88,24.88,24.72,24.765,3345.0
2023-10-17,24.925,24.98,24.82,24.865,11565.0
2023-10-18,24.865,24.915,24.765,24.89,12730.0
2023-10-19,24.7,24.7,24.52,24.53,7784.0
2023-10-20,24.465,24.465,24.265,24.285,11793.0
2023-10-23,24.185,24.185,24.005,24.04,5608.0
2023-10-24,24.05,24.17,24.025,24.08,14381.0
2023-10-25,24.22,24.22,23.98,23.995,15835.0
2023-10-26,23.95,23.95,23.805,23.815,8613.0
2023-10-27,23.86,24.04,23.86,24.005,122618.0
2023-10-30,23.97,23.97,23.735,23.77,34363.0
2023-10-31,23.99,23.99,23.835,23.835,7614.0
2023-11-01,23.89,23.99,23.86,23.97,12858.0
2023-11-02,24.07,24.34,24.07,24.34,4483.0
2023-11-03,24.44,24.485,24.44,24.45,14625.0
2023-11-06,24.585,24.6,24.53,24.585,9274.0
2023-11-07,24.53,24.53,24.365,24.45,17876.0
2023-11-08,24.495,24.53,24.44,24.495,10177.0
2023-11-09,24.545,24.72,24.545,24.63,18724.0
2023-11-10,24.62,24.62,24.43,24.5,8817.0
2023-11-13,24.5,24.51,24.405,24.405,7693.0
2023-11-14,24.61,24.655,24.545,24.635,4872.0
2023-11-15,24.91,24.97,24.865,24.89,6998.0
2023-11-16,25.15,25.15,24.72,24.735,4204.0
2023-11-17,24.765,24.765,24.635,24.69,4921.0
2023-11-20,24.69,24.71,24.635,24.69,9659.0
2023-11-21,24.765,24.8,24.7,24.745,17667.0
2023-11-22,24.735,24.79,24.72,24.755,4109.0
2023-11-23,24.78,24.78,24.63,24.645,10993.0
2023-11-24,24.755,24.79,24.645,24.71,5627.0
2023-11-27,24.82,24.82,24.575,24.585,13033.0
2023-11-28,24.495,24.8,24.495,24.665,12420.0
2023-11-29,24.78,24.78,24.645,24.645,16710.0
2023-11-30,24.745,24.745,24.6,24.73,16880.0
2023-12-01,24.865,24.865,24.72,24.78,3459.0
2023-12-04,24.88,25.1,24.88,24.97,12782.0
2023-12-05,24.9,24.9,24.735,24.745,10287.0
2023-12-06,24.82,25.195,24.82,25.16,9635.0
2023-12-07,25.195,25.195,25.08,25.105,14056.0
2023-12-08,25.105,25.19,25.035,25.19,2743.0
2023-12-11,25.27,25.385,25.195,25.25,17535.0
2023-12-12,25.315,25.425,25.28,25.395,18220.0
2023-12-13,25.37,25.515,25.37,25.46,16395.0
2023-12-14,25.495,25.9,25.495,25.9,15002.0
2023-12-15,25.975,26.2,25.975,26.07,2948.0
2023-12-18,26.09,26.09,25.92,25.975,7324.0
2023-12-19,26.045,26.17,25.99,26.145,6925.0
2023-12-20,26.215,26.35,26.215,26.35,15575.0
2023-12-21,26.44,26.44,26.19,26.255,5691.0
2023-12-22,26.36,26.36,26.225,26.26,11497.0
2023-12-27,26.335,26.535,26.335,26.435,27063.0
2023-12-28,26.56,26.58,26.54,26.57,3576.0
2023-12-29,26.75,26.75,26.62,26.65,7290.0
2024-01-02,26.675,26.765,26.655,26.75,2955.0
2024-01-03,26.575,26.61,26.495,26.495,8278.0
2024-01-04,26.465,26.52,26.385,26.465,1358.0
2024-01-05,26.53,26.555,26.475,26.475,1510.0
2024-01-08,26.475,26.575,26.42,26.42,2577.0
2024-01-09,26.53,26.72,26.53,26.72,2050.0
2024-01-10,26.63,26.785,26.63,26.63,11476.0
2024-01-11,26.795,26.795,26.685,26.765,4084.0
2024-01-12,26.665,26.74,26.64,26.65,38249.0
2024-01-15,26.76,26.795,26.655,26.75,17580.0
2024-01-16,26.72,26.72,26.41,26.41,14701.0
2024-01-17,26.485,26.485,26.245,26.285,8995.0
2024-01-18,26.93,26.93,26.08,26.1,15566.0
2024-01-19,26.275,26.41,26.275,26.275,5609.0
2024-01-22,26.43,26.53,26.43,26.53,5604.0
2024-01-23,26.605,26.685,26.575,26.63,5102.0
2024-01-24,26.695,26.73,26.665,26.73,10689.0
2024-01-25,26.905,26.93,26.74,26.865,4865.0
2024-01-29,26.93,26.975,26.875,26.96,10369.0
2024-01-30,26.975,27.105,26.92,26.92,30469.0
2024-01-31,26.93,27.335,26.915,27.295,24081.0
2024-02-01,27.17,27.17,26.92,26.975,6020.0
2024-02-02,27.015,27.295,27.015,27.23,12006.0
2024-02-05,27.195,27.195,26.95,27.07,12942.0
2024-02-06,26.995,26.995,26.865,26.905,7382.0
2024-02-07,26.95,27.15,26.95,27.06,7033.0
2024-02-08,27.06,27.23,27.06,27.15,3902.0
2024-02-09,27.15,27.215,27.15,27.185,3230.0
2024-02-12,27.25,27.34,27.23,27.25,8848.0
2024-02-13,27.285,27.395,27.285,27.335,17642.0
2024-02-14,27.02,27.07,26.93,27.02,11122.0
2024-02-15,27.28,27.305,27.215,27.225,8236.0
2024-02-16,27.35,27.515,27.295,27.325,6770.0
2024-02-19,27.45,27.45,27.34,27.415,6058.0
2024-02-20,27.415,27.47,27.39,27.45,20610.0
2024-02-21,27.44,27.45,27.315,27.315,8291.0
2024-02-22,27.425,27.425,27.27,27.28,26028.0
2024-02-23,27.435,27.495,27.37,27.415,11888.0
2024-02-26,27.48,27.57,27.415,27.49,6063.0
2024-02-27,27.425,27.535,27.335,27.505,12525.0
2024-02-28,27.59,27.59,27.505,27.525,4605.0
2024-02-29,27.415,27.645,27.415,27.645,7534.0
2024-03-01,27.7,27.79,27.615,27.79,22371.0
2024-03-04,27.8,27.845,27.69,27.7,11681.0
2024-03-05,27.755,27.755,27.66,27.69,3356.0
2024-03-06,27.715,27.76,27.65,27.725,11438.0
2024-03-07,28.01,28.01,27.89,27.965,14924.0
2024-03-08,28.025,28.39,28.025,28.39,16847.0
2024-03-11,28.3,28.3,27.86,27.89,3536.0
2024-03-12,27.99,28.125,27.99,28.035,11080.0
2024-03-13,28.19,28.2,28.12,28.12,10432.0
2024-03-14,28.21,28.21,27.955,27.98,18731.0
2024-03-15,27.915,27.915,27.66,27.88,11695.0
2024-03-18,27.855,28.045,27.855,28.045,10471.0
2024-03-19,28.01,28.11,28.01,28.11,6655.0
2024-03-20,28.12,28.19,28.055,28.055,7320.0
2024-03-21,28.155,28.445,28.155,28.43,4239.0
2024-03-22,28.485,28.485,28.245,28.32,17208.0
2024-03-25,28.355,28.575,28.355,28.465,4771.0
2024-03-26,28.53,28.53,28.375,28.375,8748.0
2024-03-27,28.435,28.55,28.37,28.5,7797.0
2024-03-28,28.915,29.025,28.88,28.98,1290.0
2024-04-02,29.035,29.065,28.945,28.945,8301.0
2024-04-03,28.905,28.915,28.625,28.645,7646.0
2024-04-04,28.755,28.84,28.74,28.775,8697.0
2024-04-05,28.74,28.74,28.535,28.625,52019.0
2024-04-08,28.765,28.765,28.665,28.685,11280.0
2024-04-09,28.905,28.905,28.75,28.775,7047.0
2024-04-10,28.925,28.925,28.785,28.825,6401.0
2024-04-11,28.6,28.62,28.44,28.62,1239.0
2024-04-12,28.59,28.59,28.425,28.515,9550.0
2024-04-15,28.46,28.46,28.3,28.36,5080.0
2024-04-16,28.265,28.265,27.745,27.875,14801.0
2024-04-17,27.92,28.05,27.895,27.965,9464.0
2024-04-18,28.08,28.2,27.96,28.125,8496.0
2024-04-19,28.07,28.07,27.585,27.78,8217.0
2024-04-22,28.06,28.125,28.025,28.04,17624.0
2024-04-23,28.115,28.295,28.115,28.22,9696.0
2024-04-24,28.395,28.395,28.19,28.22,11302.0
2024-04-26,28.05,28.05,27.725,27.8,7825.0
2024-04-29,27.845,27.96,27.835,27.94,15810.0
2024-04-30,27.985,28.005,27.92,27.995,6485.0
2024-05-01,27.875,27.875,27.625,27.67,17208.0
2024-05-02,27.725,27.77,27.66,27.67,7671.0
2024-05-03,27.735,27.81,27.735,27.755,4469.0
2024-05-06,27.855,27.96,27.855,27.91,17271.0
2024-05-07,28.005,28.34,28.005,28.34,11081.0
2024-05-08,28.36,28.43,28.36,28.425,8307.0
2024-05-09,28.545,28.545,28.135,28.145,12248.0
2024-05-10,28.19,28.34,28.19,28.265,3136.0
2024-05-13,28.31,28.31,28.19,28.19,8137.0
2024-05-14,28.33,28.33,28.18,28.2,6034.0
2024-05-15,28.31,28.375,28.275,28.275,3301.0
2024-05-16,28.6,28.685,28.49,28.625,4445.0
2024-05-17,28.57,28.625,28.505,28.525,22986.0
2024-05-20,28.625,28.685,28.59,28.62,29026.0
2024-05-21,28.73,28.73,28.555,28.6,4328.0
2024-05-22,28.635,28.73,28.58,28.625,2971.0
2024-05-23,28.405,28.46,28.28,28.44,5729.0
2024-05-24,28.265,28.265,28.105,28.155,5897.0
2024-05-27,28.36,28.46,28.32,28.395,5609.0
2024-05-28,28.43,28.43,28.34,28.35,8628.0
2024-05-29,28.19,28.19,27.995,28.005,7972.0
2024-05-30,27.8,27.885,27.715,27.83,8770.0
2024-05-31,28.03,28.09,27.965,28.04,2925.0
2024-06-03,28.2,28.425,28.2,28.365,10496.0
2024-06-04,28.365,28.43,28.295,28.295,10003.0
2024-06-05,28.295,28.45,28.295,28.365,8528.0
2024-06-06,28.535,28.62,28.48,28.57,3127.0
2024-06-07,28.61,28.685,28.6,28.645,2818.0
2024-06-11,28.505,28.545,28.22,28.31,7048.0
2024-06-12,28.275,28.275,28.095,28.125,8921.0
2024-06-13,28.125,28.375,28.125,28.275,3691.0
2024-06-14,28.285,28.285,28.105,28.125,18111.0
2024-06-17,28.16,28.16,28.04,28.06,14951.0
2024-06-18,28.255,28.35,28.245,28.295,5491.0
2024-06-19,28.33,28.395,28.265,28.33,3260.0
2024-06-20,28.74,28.74,28.33,28.36,34398.0
2024-06-21,28.48,28.495,28.35,28.46,3151.0
2024-06-24,28.555,28.555,28.295,28.31,5478.0
2024-06-25,28.545,28.71,28.545,28.665,8526.0
2024-06-26,28.59,28.59,28.34,28.375,6671.0
2024-06-27,28.16,28.3,28.01,28.3,10170.0
2024-06-28,28.45,28.565,28.32,28.44,8297.0
2024-07-01,28.32,28.34,28.14,28.33,8768.0
2024-07-02,28.355,28.385,28.195,28.28,13016.0
2024-07-03,28.245,28.31,28.205,28.215,8503.0
2024-07-04,28.415,28.505,28.415,28.45,15098.0
2024-07-05,28.505,28.525,28.43,28.45,4236.0
2024-07-08,28.48,28.48,28.33,28.345,5590.0
2024-07-09,28.565,28.64,28.515,28.61,11342.0
2024-07-10,28.57,28.665,28.525,28.62,8596.0
2024-07-11,29.265,29.265,28.78,28.78,11694.0
2024-07-12,28.89,29.155,28.89,29.05,5682.0
2024-07-15,29.165,29.35,29.165,29.24,3595.0
2024-07-16,29.24,29.325,29.24,29.275,13433.0
2024-07-17,29.36,29.53,29.34,29.445,81277.0
2024-07-18,29.455,29.53,29.35,29.35,10096.0
2024-07-19,29.145,29.145,28.945,29.07,3259.0
2024-07-22,29.03,29.03,28.855,28.92,8871.0
2024-07-23,29.06,29.265,29.06,29.18,11801.0
2024-07-24,29.135,29.19,29.07,29.105,10236.0
2024-07-25,29.105,29.105,28.89,28.9,14869.0
2024-07-26,29.06,29.165,29.06,29.165,5915.0
2024-07-29,29.265,29.36,29.255,29.265,22954.0
2024-07-30,29.255,29.255,28.985,29.135,12571.0
2024-07-31,29.315,29.705,29.285,29.705,18708.0
2024-08-01,29.925,29.925,29.82,29.85,32521.0
2024-08-02,29.35,29.35,29.19,29.24,20477.0
2024-08-05,28.985,28.985,28.18,28.18,27840.0
2024-08-06,28.235,28.43,28.195,28.32,9653.0
2024-08-07,28.225,28.47,28.14,28.47,9902.0
2024-08-08,28.205,28.34,28.205,28.3,14554.0
2024-08-09,28.58,28.695,28.44,28.645,14663.0
2024-08-12,28.825,28.835,28.715,28.74,12345.0
2024-08-13,28.76,28.89,28.76,28.89,19126.0
2024-08-14,28.91,29.09,28.9,28.92,5199.0
2024-08-15,29.21,29.21,28.805,28.945,12257.0
2024-08-16,29.315,29.4,29.24,29.295,4240.0
2024-08-19,29.295,29.49,29.295,29.405,10045.0
2024-08-20,29.55,29.55,29.405,29.425,15154.0
2024-08-21,29.415,29.435,29.265,29.435,24700.0
2024-08-22,29.55,29.55,29.48,29.48,19284.0
2024-08-23,29.48,29.48,29.415,29.435,6875.0
2024-08-26,29.64,29.69,29.555,29.69,10764.0
2024-08-27,29.83,29.83,29.575,29.66,5480.0
2024-08-28,29.63,29.63,29.455,29.53,13010.0
2024-08-29,29.265,29.585,29.265,29.55,4276.0
2024-08-30,29.575,29.68,29.565,29.585,10413.0
2024-09-02,29.64,29.865,29.51,29.865,3955.0
2024-09-03,29.915,29.925,29.84,29.915,7682.0
2024-09-04,29.715,29.715,29.36,29.39,12575.0
2024-09-05,29.55,29.55,29.34,29.5,6114.0
2024-09-06,29.455,29.735,29.455,29.68,7905.0
2024-09-09,29.51,29.625,29.285,29.575,10286.0
2024-09-10,29.79,29.85,29.64,29.64,10012.0
2024-09-11,29.78,29.78,29.455,29.5,11654.0
2024-09-12,29.765,29.85,29.7,29.85,4475.0
2024-09-13,30.12,30.12,29.895,29.94,6610.0
2024-09-16,30.025,30.14,30.025,30.11,5538.0
2024-09-17,30.155,30.175,30.08,30.13,7468.0
2024-09-18,30.205,30.215,30.09,30.09,7842.0
2024-09-19,30.12,30.44,30.12,30.26,14478.0
2024-09-20,30.355,30.42,30.215,30.26,6769.0
2024-09-23,30.205,30.205,30.015,30.11,5205.0
2024-09-24,30.165,30.165,29.905,29.94,5387.0
2024-09-25,29.98,30.065,29.81,29.855,7439.0
2024-09-26,30.25,30.25,30.005,30.09,11070.0
2024-09-27,30.16,30.16,30.015,30.035,4196.0
2024-09-30,30.355,30.48,30.33,30.345,3611.0
2024-10-01,30.335,30.335,30.005,30.005,7977.0
2024-10-02,30.1,30.155,30.04,30.06,3331.0
2024-10-03,30.015,30.145,30.015,30.1,7150.0
2024-10-04,30.005,30.005,29.82,29.87,4649.0
2024-10-07,29.955,30.07,29.89,30.07,788.0
2024-10-08,30.06,30.155,29.955,29.995,5913.0
2024-10-09,30.165,30.205,30.04,30.04,3784.0
2024-10-10,30.205,30.215,30.03,30.06,11386.0
2024-10-11,30.135,30.135,29.985,30.08,3278.0
2024-10-14,30.1,30.24,30.09,30.165,9475.0
2024-10-15,30.33,30.405,30.26,30.395,6510.0
2024-10-16,30.335,30.425,30.27,30.345,6904.0
2024-10-17,30.365,30.68,30.365,30.585,3440.0
2024-10-18,30.595,30.595,30.25,30.28,12241.0
2024-10-21,30.49,30.49,30.345,30.365,6030.0
2024-10-22,30.32,30.32,29.88,29.9,7175.0
2024-10-23,29.975,30.04,29.91,29.965,7937.0
2024-10-24,30.06,30.1,29.955,30.02,1695.0
2024-10-25,30.11,30.11,29.925,29.955,6207.0
2024-10-28,30.005,30.005,29.805,29.805,8938.0
2024-10-29,30.015,30.04,29.955,29.985,11547.0
2024-10-30,29.925,29.955,29.64,29.7,10230.0
2024-10-31,29.84,29.84,29.545,29.61,8882.0
2024-11-01,29.42,29.47,29.345,29.47,12132.0
2024-11-04,29.64,29.775,29.575,29.745,4693.0
2024-11-05,29.585,29.68,29.535,29.62,6748.0
2024-11-06,29.715,29.91,29.715,29.86,6062.0
2024-11-07,29.89,29.975,29.735,29.975,12663.0
2024-11-08,30.225,30.24,30.11,30.225,7366.0
2024-11-11,30.155,30.155,29.925,29.935,18431.0
2024-11-12,29.965,30.03,29.915,30.03,15691.0
2024-11-13,29.81,29.84,29.65,29.84,4629.0
2024-11-14,29.83,30.03,29.83,29.985,15948.0
2024-11-15,30.11,30.31,30.09,30.28,10291.0
2024-11-18,30.23,30.565,30.175,30.5,4486.0
2024-11-19,30.5,30.93,30.5,30.785,8885.0
2024-11-20,30.72,30.72,30.44,30.44,6021.0
2024-11-21,30.7,30.7,30.405,30.405,16419.0
2024-11-22,30.74,30.795,30.73,30.755,2867.0
2024-11-25,30.845,31.015,30.845,30.855,5452.0
2024-11-26,30.855,30.855,30.53,30.53,6281.0
2024-11-27,30.7,30.765,30.66,30.75,4428.0
2024-11-28,30.855,30.985,30.855,30.92,7895.0
2024-11-29,30.815,30.815,30.635,30.785,3925.0
2024-12-02,30.825,30.95,30.775,30.785,8230.0
2024-12-03,30.94,31.1,30.94,31.055,10679.0
2024-12-04,31.015,31.015,30.835,30.89,8759.0
2024-12-05,31.015,31.015,30.93,31.015,10587.0
2024-12-06,31.005,31.005,30.815,30.815,5696.0
2024-12-09,30.785,30.785,30.595,30.66,5955.0
2024-12-10,30.795,30.795,30.545,30.645,5096.0
2024-12-11,30.635,30.635,30.48,30.49,10444.0
2024-12-12,30.52,30.555,30.395,30.395,5466.0
2024-12-13,30.33,30.33,30.205,30.26,14991.0
2024-12-16,30.335,30.355,30.26,30.26,7667.0
2024-12-17,30.575,30.575,30.215,30.46,25562.0
2024-12-18,30.45,30.46,30.31,30.345,8028.0
2024-12-19,30.32,30.32,29.84,30.02,27064.0
2024-12-20,29.935,29.935,29.555,29.595,17529.0
2024-12-23,29.755,30.11,29.755,30.07,9507.0
2024-12-24,30.225,30.26,30.135,30.25,5398.0
2024-12-27,30.24,30.435,30.24,30.33,1983.0
2024-12-30,30.33,30.335,30.21,30.32,3331.0
2024-12-31,30.38,30.38,30.245,30.275,15560.0
2025-01-02,30.265,30.355,30.035,30.355,2047.0
2025-01-03,30.355,30.575,30.335,30.525,812.0
2025-01-06,30.65,30.66,30.45,30.46,8350.0
2025-01-07,30.555,30.575,30.49,30.505,6774.0
2025-01-08,30.535,30.865,30.46,30.795,11904.0
2025-01-09,30.63,30.65,30.585,30.64,4404.0
2025-01-10,30.74,30.74,30.44,30.525,8327.0
2025-01-13,30.37,30.37,30.12,30.2,5626.0
2025-01-14,30.43,30.44,30.265,30.315,5661.0
2025-01-15,30.47,30.515,30.325,30.345,52682.0
2025-01-16,30.775,30.775,30.615,30.63,13689.0
2025-01-17,30.63,30.72,30.555,30.62,10170.0
2025-01-20,30.755,30.755,30.615,30.65,9082.0
2025-01-21,30.67,30.98,30.67,30.805,13057.0
2025-01-22,30.845,31.005,30.845,30.845,7311.0
2025-01-23,30.775,30.855,30.64,30.64,22455.0
2025-01-24,30.775,30.88,30.775,30.87,8264.0
2025-01-28,31.015,31.025,30.855,30.89,3627.0
2025-01-29,30.88,31.16,30.88,31.055,4216.0
2025-01-30,31.16,31.285,31.105,31.285,9371.0
2025-01-31,31.285,31.45,31.265,31.305,14397.0
2025-02-03,30.92,30.95,30.72,30.805,6899.0
2025-02-04,30.98,30.98,30.825,30.825,6675.0
2025-02-05,30.95,31.015,30.89,30.9,9790.0
2025-02-06,30.99,31.24,30.99,31.23,12575.0
2025-02-07,31.2,31.325,31.105,31.21,20480.0
2025-02-10,31.035,31.19,30.99,31.16,3015.0
2025-02-11,31.17,31.255,31.13,31.17,10741.0
2025-02-12,31.095,31.295,31.095,31.295,5775.0
2025-02-13,31.45,31.45,31.24,31.24,18162.0
2025-02-14,31.41,31.64,31.41,31.45,9958.0
2025-02-17,31.545,31.545,30.97,31.115,11501.0
2025-02-18,31.075,31.095,30.87,30.87,11335.0
2025-02-19,30.775,30.815,30.545,30.545,1015.0
2025-02-20,30.68,30.68,30.22,30.275,27909.0
2025-02-21,30.495,30.495,30.23,30.245,7218.0
2025-02-24,30.23,30.505,30.105,30.47,7895.0
2025-02-25,30.42,30.42,30.295,30.37,8528.0
2025-02-26,30.45,30.45,30.265,30.38,10110.0
2025-02-27,30.315,30.7,30.305,30.63,18973.0
2025-02-28,30.575,30.615,30.46,30.495,3940.0
2025-03-03,30.45,30.71,30.45,30.66,12119.0
2025-03-04,30.555,30.555,30.345,30.43,20283.0
2025-03-05,30.305,30.305,30.095,30.15,19207.0
2025-03-06,30.43,30.87,29.98,30.085,8188.0
2025-03-07,29.95,29.95,29.595,29.605,22923.0
2025-03-10,29.615,29.745,29.615,29.7,3747.0
2025-03-11,29.575,29.72,29.355,29.7,13246.0
2025-03-12,29.325,29.325,29.16,29.18,6275.0
2025-03-13,29.345,29.345,29.075,29.075,11568.0
2025-03-14,29.13,29.18,29.025,29.13,5553.0
2025-03-17,29.335,29.44,29.335,29.4,4789.0
2025-03-18,29.63,29.72,29.495,29.505,5388.0
2025-03-19,29.545,29.545,29.37,29.41,19391.0
2025-03-20,29.68,29.795,29.615,29.7,9491.0
2025-03-21,29.745,29.93,29.74,29.825,15132.0
2025-03-24,29.855,29.89,29.815,29.89,5103.0
2025-03-25,30.095,30.095,29.855,29.855,17803.0
2025-03-26,30.055,30.18,30.045,30.105,3231.0
2025-03-27,29.72,30.115,29.72,30.065,4151.0
2025-03-28,30.03,30.305,30.005,30.23,4727.0
2025-03-31,30.805,31.055,29.87,29.92,4484.0
2025-04-01,30.07,30.095,29.89,30.06,11120.0
2025-04-02,30.265,30.265,30.135,30.185,14565.0
2025-04-03,29.99,29.99,29.56,29.9,7433.0
2025-04-04,29.58,29.6,29.39,29.39,2959.0
2025-04-07,28.08,28.43,27.725,28.275,33058.0
2025-04-08,28.265,28.685,28.11,28.64,30439.0
2025-04-09,28.255,28.64,28.02,28.365,15000.0
2025-04-10,30.0,30.01,29.45,29.47,7167.0
2025-04-11,29.1,29.675,28.94,29.195,22211.0
2025-04-14,29.59,29.59,29.345,29.48,6800.0
2025-04-15,29.775,29.815,29.56,29.56,9532.0
2025-04-16,29.675,29.735,29.59,29.625,7790.0
2025-04-17,29.805,29.9,29.685,29.9,9828.0
2025-04-22,29.745,29.98,29.705,29.94,7711.0
2025-04-23,30.5,30.53,30.39,30.43,7965.0
2025-04-24,30.85,30.85,30.43,30.5,11280.0
2025-04-28,30.705,30.815,30.54,30.685,15182.0
2025-04-29,30.645,30.96,30.645,30.91,14207.0
2025-04-30,31.115,31.115,30.99,30.99,22023.0
2025-05-01,31.085,31.225,31.065,31.145,17599.0
2025-05-02,31.145,31.49,31.145,31.45,15762.0
2025-05-05,31.575,31.575,31.145,31.145,8818.0
2025-05-06,31.195,31.195,31.055,31.115,8403.0
2025-05-07,31.275,31.35,31.175,31.295,5968.0
2025-05-08,31.645,31.645,31.275,31.42,4108.0
2025-05-09,31.49,31.595,31.46,31.595,9122.0
2025-05-12,31.575,31.735,31.575,31.605,15657.0
2025-05-13,31.705,31.79,31.565,31.565,7453.0
2025-05-14,31.715,31.715,31.53,31.54,8393.0
2025-05-15,31.53,31.695,31.53,31.645,8713.0
2025-05-16,31.94,32.045,31.775,31.79,4753.0
2025-05-19,31.85,31.85,31.665,31.665,14974.0
2025-05-20,31.36,31.95,31.36,31.85,49685.0
2025-05-21,32.135,32.245,31.93,32.065,71372.0
2025-05-22,32.33,32.33,31.8,31.94,4827.0
2025-05-23,32.0,32.045,31.92,31.92,11454.0
2025-05-26,32.0,32.0,31.81,31.82,11989.0
2025-05-27,31.91,31.97,31.8,31.97,7072.0
2025-05-28,32.02,32.175,31.98,31.98,6541.0
2025-05-29,32.185,32.185,32.035,32.035,7877.0
2025-05-30,31.655,32.165,31.655,32.095,7319.0
2025-06-02,32.055,32.245,32.035,32.095,22227.0
2025-06-03,32.33,32.42,32.235,32.42,16310.0
2025-06-04,32.37,32.685,32.37,32.645,16325.0
2025-06-05,32.525,32.75,32.515,32.595,13360.0
2025-06-06,32.625,32.715,32.565,32.575,6432.0
2025-06-10,32.575,32.89,32.575,32.78,16284.0
2025-06-11,32.77,33.025,32.77,32.93,18373.0
2025-06-12,32.97,33.105,32.95,32.96,10780.0
2025-06-13,32.91,32.91,32.78,32.84,5889.0
2025-06-16,32.92,33.105,32.88,32.91,21377.0
2025-06-17,32.84,32.88,32.745,32.745,8327.0
2025-06-18,32.76,32.85,32.675,32.715,10898.0
2025-06-19,32.93,32.93,32.645,32.725,7028.0
2025-06-20,32.675,32.735,32.525,32.695,8186.0
2025-06-23,32.585,32.705,32.525,32.685,27170.0
2025-06-24,32.725,32.995,32.725,32.85,12353.0
2025-06-25,32.87,32.97,32.87,32.95,10542.0
2025-06-26,32.95,32.95,32.83,32.92,7761.0
2025-06-27,33.225,33.225,32.87,32.9,20641.0
2025-06-30,31.68,33.035,31.68,32.935,15938.0
2025-07-01,33.22,33.37,32.945,33.055,16228.0
2025-07-02,33.155,33.33,33.055,33.29,9035.0
2025-07-03,33.32,33.32,32.985,33.125,1695.0
2025-07-04,33.115,33.28,33.105,33.185,10702.0
2025-07-07,33.3,33.34,33.185,33.25,20056.0
2025-07-08,33.26,33.3,33.095,33.145,22644.0
2025-07-09,33.195,33.26,33.08,33.165,10626.0
2025-07-10,33.33,33.39,33.25,33.38,7514.0
2025-07-11,33.38,33.38,33.24,33.33,4280.0
2025-07-14,33.29,33.32,33.205,33.31,33394.0
2025-07-15,33.31,33.49,33.24,33.34,40095.0
2025-07-16,33.22,33.22,33.055,33.075,14261.0
2025-07-17,33.075,33.385,33.065,33.36,25832.0
2025-07-18,33.42,33.785,33.42,33.715,9768.0
2025-07-21,33.725,33.725,33.29,33.29,16121.0
2025-07-22,33.3,33.43,33.125,33.205,9208.0
2025-07-23,33.32,33.46,33.25,33.4,14812.0
2025-07-24,33.59,33.59,33.29,33.32,6585.0
2025-07-25,33.25,33.25,33.095,33.145,14883.0
2025-07-28,33.26,33.29,33.21,33.29,9433.0
2025-07-29,33.26,33.34,33.145,33.3,7145.0
2025-07-30,33.34,33.65,33.34,33.65,12894.0
2025-07-31,33.48,33.755,33.48,33.59,69496.0
2025-08-01,33.5,33.5,33.34,33.41,9799.0
2025-08-04,33.39,33.43,33.33,33.43,13296.0
2025-08-05,33.695,33.865,33.695,33.805,16543.0
2025-08-06,34.025,34.025,33.835,33.945,21769.0
2025-08-07,34.025,34.025,33.935,33.965,19218.0
2025-08-08,33.935,33.995,33.785,33.925,16875.0
2025-08-11,34.035,34.045,33.895,33.925,12119.0
2025-08-12,34.015,34.21,34.005,34.21,27344.0
2025-08-13,34.17,34.17,33.875,33.975,18721.0
2025-08-14,34.18,34.29,34.155,34.18,21053.0
2025-08-15,34.5,34.5,34.23,34.45,10521.0
2025-08-18,34.44,34.61,34.44,34.51,7157.0
2025-08-19,34.62,34.62,34.44,34.53,31190.0
2025-08-20,34.63,35.055,34.63,34.965,12620.0
2025-08-21,35.37,35.53,35.19,35.51,23332.0
2025-08-22,35.48,35.49,35.4,35.44,6877.0
2025-08-25,35.605,35.615,35.34,35.36,31859.0
2025-08-26,35.44,35.44,35.13,35.24,9630.0
2025-08-27,35.34,35.55,35.32,35.37,10546.0
2025-08-28,35.45,35.46,35.36,35.39,8879.0
2025-08-29,35.49,35.57,35.37,35.51,9542.0
2025-09-01,35.56,35.645,35.42,35.46,14685.0
2025-09-02,35.52,35.52,35.33,35.33,13219.0
2025-09-03,35.625,35.625,34.775,34.775,8609.0
2025-09-04,35.065,35.15,35.005,35.115,9561.0
2025-09-05,35.035,35.4,35.035,35.33,28740.0
2025-09-08,35.28,35.28,35.065,35.115,25951.0
2025-09-09,35.15,35.15,34.935,34.955,14190.0
2025-09-10,35.625,35.625,35.12,35.19,9708.0
2025-09-11,35.085,35.085,34.975,35.005,6648.0
2025-09-12,34.845,35.53,34.845,35.22,12954.0
2025-09-15,35.12,35.23,34.885,35.22,12158.0
2025-09-16,35.3,35.36,35.16,35.26,30256.0
2025-09-17,34.645,35.2,34.645,35.075,7491.0
2025-09-18,35.085,35.085,34.725,34.795,10417.0
2025-09-19,34.985,34.985,34.785,34.785,15472.0
2025-09-22,34.925,34.925,34.735,34.805,12093.0
2025-09-23,34.835,35.035,34.705,34.955,5448.0
2025-09-24,34.905,34.905,34.55,34.61,18606.0
2025-09-25,34.645,34.765,34.61,34.655,44961.0
2025-09-26,34.6,34.715,34.55,34.655,7309.0
2025-09-29,34.645,35.485,34.645,34.895,17596.0
2025-09-30,34.97,35.0,34.81,34.81,16340.0
2025-10-01,34.8,34.86,34.57,34.78,11026.0
2025-10-02,35.03,35.2,34.94,35.14,16262.0
2025-10-03,35.19,35.31,35.13,35.19,23738.0
2025-10-06,35.39,35.39,35.06,35.07,5358.0
2025-10-07,35.09,35.12,34.94,35.12,4127.0
2025-10-08,35.15,35.15,34.87,34.99,32826.0
2025-10-09,35.06,35.19,35.04,35.1,10923.0
2025-10-10,35.15,35.22,35.08,35.2,11889.0
2025-10-13,34.99,35.05,34.71,34.71,9760.0
2025-10-14,34.75,35.09,34.63,34.74,19105.0
2025-10-15,35.0,35.13,34.99,35.05,12060.0
2025-10-16,35.21,35.46,35.09,35.22,12023.0
2025-10-17,35.2,35.27,35.07,35.08,13684.0
2025-10-20,35.08,35.34,35.06,35.34,4714.0
2025-10-21,35.45,35.54,35.32,35.48,28608.0
2025-10-22,35.45,35.45,35.25,35.35,18902.0
2025-10-23,35.35,35.46,35.28,35.42,9858.0
2025-10-24,35.4,35.48,35.25,35.35,16934.0
2025-10-27,35.42,35.52,35.38,35.46,19496.0
2025-10-28,35.69,35.74,35.6,35.69,6505.0
2025-10-29,35.69,35.69,35.3,35.33,12073.0
2025-10-30,35.32,35.32,35.07,35.07,15248.0
2025-10-31,35.07,35.17,35.03,35.04,15810.0
2025-11-03,35.0,35.09,34.78,35.06,46366.0
2025-11-04,35.09,35.09,34.68,34.73,10249.0
2025-11-05,34.73,35.08,34.73,34.85,15094.0
2025-11-06,35.08,35.13,34.97,35.03,5100.0
2025-11-07,35.17,35.25,34.98,34.98,5777.0
2025-11-10,34.98,35.2,34.98,35.17,12040.0
2025-11-11,35.34,35.36,35.16,35.16,15647.0
2025-11-12,35.16,35.39,35.16,35.28,16016.0
2025-11-13,35.28,35.28,34.72,34.84,8182.0
2025-11-14,34.6,34.6,34.31,34.54,16325.0
2025-11-17,34.54,34.54,34.44,34.48,6094.0
2025-11-18,34.42,34.44,34.03,34.06,23224.0
2025-11-19,34.04,34.04,33.91,33.94,16351.0
2025-11-20,33.87,34.2,33.87,34.14,25531.0
2025-11-21,33.97,33.97,33.7,33.75,19657.0
2025-11-24,33.9,34.12,33.9,34.07,11305.0
2025-11-25,34.07,34.21,33.905,34.04,14641.0
2025-11-26,34.35,34.35,34.07,34.07,4544.0