Date,Open,High,Low,Close,Volume
2009-01-02,11.685,11.685,10.27,10.715,5404.0
2009-01-05,10.85,10.85,10.43,10.645,21062.0
2009-01-06,10.72,10.75,10.465,10.65,55750.0
2009-01-07,10.785,10.785,10.43,10.5,20412.0
2009-01-08,10.515,10.625,10.27,10.61,7480.0
2009-01-09,10.68,10.68,10.565,10.59,14854.0
2009-01-12,11.425,11.425,10.27,10.41,11635.0
2009-01-13,11.51,11.51,10.23,10.23,12130.0
2009-01-14,10.305,10.305,10.015,10.22,11188.0
2009-01-15,10.52,10.52,9.95,10.43,4874.0
2009-01-16,10.85,10.85,10.4,10.425,6944.0
2009-01-19,10.27,10.305,10.27,10.27,3250.0
2009-01-20,10.335,10.405,10.14,10.185,8853.0
2009-01-21,10.41,10.41,10.045,10.27,4717.0
2009-01-22,10.14,10.17,9.95,9.99,6630.0
2009-01-23,10.24,10.24,10.045,10.15,5976.0
2009-01-26,10.74,10.74,9.95,9.95,11420.0
2009-01-27,10.42,10.42,9.91,10.17,7952.0
2009-01-28,10.17,10.32,10.17,10.205,12907.0
2009-01-29,10.85,10.85,10.09,10.125,8270.0
2009-01-30,10.065,10.18,9.95,10.155,10674.0
2009-02-02,10.16,10.16,9.855,10.01,3907.0
2009-02-03,10.265,10.265,9.95,10.055,4776.0
2009-02-04,10.27,10.27,9.95,10.11,5540.0
2009-02-05,10.055,10.2,9.95,10.2,4175.0
2009-02-06,10.585,10.585,10.205,10.405,8096.0
2009-02-09,10.85,10.85,10.24,10.275,89804.0
2009-02-10,10.735,10.735,9.93,9.93,9857.0
2009-02-11,10.465,10.465,9.79,9.79,6458.0
2009-02-12,9.79,9.79,9.665,9.665,6545.0
2009-02-13,9.82,9.82,9.565,9.565,6305.0
2009-02-17,9.565,9.565,9.34,9.34,7318.0
2009-02-18,9.34,9.415,9.145,9.23,5436.0
2009-02-19,9.345,9.405,9.085,9.085,4052.0
2009-02-20,8.7,9.12,8.665,8.96,8178.0
2009-02-23,9.065,9.065,8.51,8.51,5275.0
2009-02-24,8.41,8.88,8.41,8.87,24348.0
2009-02-25,8.915,8.915,8.54,8.845,4345.0
2009-02-26,8.895,8.955,8.73,8.73,2962.0
2009-02-27,8.69,8.845,8.53,8.76,4370.0
2009-03-02,8.475,8.475,7.94,8.185,4965.0
2009-03-03,8.025,8.07,7.8,7.82,3539.0
2009-03-04,8.27,8.37,8.15,8.345,2232.0
2009-03-05,9.62,9.62,7.92,8.145,2588.0
2009-03-06,9.62,9.62,8.0,8.025,4051.0
2009-03-09,7.99,8.21,7.855,7.855,8982.0
2009-03-10,7.615,8.395,7.615,8.345,5325.0
2009-03-11,8.53,8.53,8.315,8.315,5735.0
2009-03-12,8.395,8.525,8.185,8.525,3629.0
2009-03-13,9.02,9.02,8.33,8.595,18936.0
2009-03-16,8.555,8.82,8.52,8.705,4656.0
2009-03-17,8.61,8.8,8.61,8.8,1694.0
2009-03-18,8.95,8.95,8.5,8.76,2518.0
2009-03-19,8.985,8.985,8.595,8.73,10530.0
2009-03-20,8.915,8.915,8.53,8.75,5880.0
2009-03-23,9.245,9.245,8.775,8.805,4682.0
2009-03-24,9.275,9.275,8.75,8.955,6267.0
2009-03-25,9.085,9.105,8.795,8.94,6842.0
2009-03-26,9.15,9.235,9.08,9.21,4292.0
2009-03-27,9.07,9.08,8.92,9.025,1000.0
2009-03-30,8.92,8.92,8.725,8.76,4817.0
2009-03-31,9.37,9.37,8.855,8.92,5247.0
2009-04-01,8.875,9.025,8.875,9.025,6801.0
2009-04-02,9.425,9.425,8.92,9.25,4547.0
2009-04-03,9.3,9.3,9.145,9.27,1411.0
2009-04-06,9.32,9.37,9.145,9.37,2175.0
2009-04-07,9.43,9.43,9.145,9.23,2699.0
2009-04-08,9.21,9.29,9.06,9.28,1680.0
2009-04-09,9.43,9.535,9.25,9.475,9257.0
2009-04-13,9.37,9.39,9.345,9.385,2240.0
2009-04-14,9.37,9.47,9.205,9.39,2780.0
2009-04-15,9.215,9.39,9.21,9.39,3479.0
2009-04-16,9.235,9.525,9.235,9.525,1087.0
2009-04-17,9.6,9.6,9.47,9.56,2935.0
2009-04-20,9.58,9.58,9.37,9.43,3450.0
2009-04-21,9.05,9.525,9.05,9.445,693.0
2009-04-22,9.43,9.535,9.415,9.535,2530.0
2009-04-23,9.535,9.535,9.32,9.525,6013.0
2009-04-24,9.07,9.435,9.07,9.435,2145.0
2009-04-27,9.34,9.535,9.235,9.51,8666.0
2009-04-28,9.37,9.45,9.25,9.45,415.0
2009-04-29,9.69,9.69,9.305,9.57,1148.0
2009-04-30,9.51,9.675,9.3,9.3,4782.0
2009-05-01,9.34,9.625,9.34,9.59,1780.0
2009-05-04,9.695,9.89,9.645,9.89,3381.0
2009-05-05,10.005,10.005,9.79,9.8,4766.0
2009-05-06,9.985,9.985,9.765,9.855,5379.0
2009-05-07,10.02,10.02,9.68,9.915,3985.0
2009-05-08,10.265,10.265,9.85,9.87,10245.0
2009-05-11,9.385,9.935,9.385,9.915,3200.0
2009-05-12,9.92,9.92,9.74,9.92,6035.0
2009-05-13,9.81,9.81,9.555,9.695,1977.0
2009-05-14,9.565,9.565,9.37,9.535,19599.0
2009-05-15,9.535,9.63,9.535,9.63,19816.0
2009-05-19,9.725,10.045,9.725,9.96,15196.0
2009-05-20,9.865,10.095,9.81,9.955,3553.0
2009-05-21,9.76,9.8,9.695,9.765,4572.0
2009-05-22,9.63,9.755,9.545,9.555,1280.0
2009-05-25,9.845,9.845,9.56,9.63,3934.0
2009-05-26,9.755,9.91,9.71,9.91,4600.0
2009-05-27,9.765,9.89,9.765,9.89,140.0
2009-05-28,9.865,9.955,9.825,9.94,2440.0
2009-05-29,9.765,9.93,9.695,9.695,5728.0
2009-06-01,10.01,10.01,9.825,10.01,4614.0
2009-06-02,10.02,10.12,10.02,10.12,800.0
2009-06-03,10.02,10.02,9.865,9.865,4932.0
2009-06-04,10.01,10.01,9.535,10.01,731.0
2009-06-05,10.02,10.115,9.955,10.085,3382.0
2009-06-08,10.09,10.155,9.975,10.145,2108.0
2009-06-09,10.305,10.305,9.985,10.185,2621.0
2009-06-10,9.865,10.29,9.865,10.275,3404.0
2009-06-11,10.275,10.29,10.195,10.2,876.0
2009-06-12,10.195,10.425,10.195,10.27,2315.0
2009-06-15,10.8,10.8,10.255,10.255,2142.0
2009-06-16,10.265,10.265,9.91,10.005,11624.0
2009-06-17,9.975,10.02,9.975,10.005,2431.0
2009-06-18,9.955,10.095,9.955,10.09,3145.0
2009-06-19,9.955,10.145,9.955,10.13,1019.0
2009-06-22,9.7,9.92,9.67,9.865,27888.0
2009-06-23,9.745,9.955,9.74,9.955,6850.0
2009-06-24,10.33,10.33,9.84,10.12,2836.0
2009-06-25,10.28,10.365,10.28,10.365,871.0
2009-06-26,10.39,10.39,10.27,10.27,620.0
2009-06-29,10.26,10.455,10.26,10.435,3852.0
2009-06-30,10.28,10.28,10.28,10.28,215.0
2009-07-02,10.275,10.275,9.955,9.955,4156.0
2009-07-03,10.075,10.075,10.06,10.06,400.0
2009-07-06,9.76,10.0,9.755,10.0,4627.0
2009-07-07,9.815,9.91,9.67,9.755,3318.0
2009-07-08,10.0,10.0,9.46,9.58,6265.0
2009-07-09,9.7,9.82,9.525,9.58,7001.0
2009-07-10,9.585,9.585,9.56,9.56,411.0
2009-07-13,9.37,9.675,9.37,9.525,2362.0
2009-07-14,9.52,9.73,9.52,9.73,393.0
2009-07-15,9.87,9.87,9.635,9.865,1575.0
2009-07-16,9.76,9.76,9.76,9.76,126.0
2009-07-17,9.915,9.945,9.78,9.945,886.0
2009-07-20,10.015,10.1,9.93,10.1,6975.0
2009-07-21,9.925,10.425,9.845,9.845,6365.0
2009-07-22,10.045,10.045,10.035,10.035,227.0
2009-07-23,10.105,10.105,10.08,10.08,513.0
2009-07-24,10.075,10.08,9.945,9.98,7519.0
2009-07-27,10.08,10.13,9.98,10.13,46684.0
2009-07-28,10.06,10.06,10.04,10.04,213.0
2009-07-29,9.95,9.97,9.845,9.97,3944.0
2009-07-30,10.1,10.13,10.08,10.08,6160.0
2009-07-31,10.08,10.13,10.08,10.13,947.0
2009-08-04,10.26,10.26,10.105,10.175,1875.0
2009-08-05,10.145,10.305,10.145,10.145,4129.0
2009-08-06,10.3,10.3,10.11,10.15,1760.0
2009-08-07,10.255,10.325,10.22,10.305,28201.0
2009-08-10,10.08,10.405,10.08,10.4,3134.0
2009-08-11,10.24,10.405,10.24,10.34,646.0
2009-08-12,10.34,10.555,10.34,10.535,2755.0
2009-08-13,10.725,10.725,10.335,10.575,1005.0
2009-08-14,10.47,10.58,10.47,10.58,2685.0
2009-08-17,10.405,10.405,10.1,10.405,1245.0
2009-08-18,10.555,10.555,10.28,10.495,1227.0
2009-08-19,10.47,10.515,10.345,10.515,382.0
2009-08-20,10.56,10.56,10.405,10.405,1249.0
2009-08-21,10.51,10.515,10.305,10.515,870.0
2009-08-24,10.575,10.58,10.535,10.555,3994.0
2009-08-25,10.565,10.64,10.43,10.62,2288.0
2009-08-26,10.475,10.475,10.475,10.475,3263.0
2009-08-27,10.645,10.645,10.51,10.51,582.0
2009-08-28,10.665,10.665,10.41,10.575,545.0
2009-08-31,10.565,10.565,10.445,10.465,4184.0
2009-09-01,10.69,10.69,10.26,10.385,2225.0
2009-09-02,10.385,10.385,10.15,10.205,1967.0
2009-09-03,10.09,10.275,10.085,10.275,506.0
2009-09-04,10.275,10.275,10.275,10.275,125.0
2009-09-08,10.275,10.5,10.275,10.35,1611.0
2009-09-09,10.565,10.575,10.425,10.425,18990.0
2009-09-10,10.415,10.565,10.415,10.535,1726.0
2009-09-11,10.5,10.565,10.5,10.53,9665.0
2009-09-14,10.535,10.695,10.535,10.58,3252.0
2009-09-15,10.565,10.63,10.54,10.565,5077.0
2009-09-16,10.565,10.84,10.565,10.84,5080.0
2009-09-17,10.76,10.76,10.605,10.605,4492.0
2009-09-18,10.64,10.835,10.64,10.795,1806.0
2009-09-21,10.99,10.99,10.68,10.9,1038.0
2009-09-22,10.845,10.925,10.735,10.745,3068.0
2009-09-23,10.885,10.89,10.76,10.825,3076.0
2009-09-24,10.735,10.81,10.73,10.73,1435.0
2009-09-25,10.825,10.825,10.635,10.635,2701.0
2009-09-28,10.725,10.855,10.725,10.765,725.0
2009-09-29,10.79,10.79,10.74,10.74,1696.0
2009-09-30,10.8,10.8,10.595,10.595,2109.0
2009-10-01,10.76,10.76,10.6,10.66,1614.0
2009-10-02,10.595,10.595,10.365,10.53,8481.0
2009-10-05,10.575,10.59,10.43,10.495,6706.0
2009-10-06,10.495,10.495,10.395,10.44,6755.0
2009-10-07,10.355,10.595,10.355,10.445,4956.0
2009-10-08,10.595,10.735,10.57,10.72,3668.0
2009-10-09,10.595,10.695,10.465,10.695,2694.0
2009-10-13,10.63,10.63,10.565,10.62,6134.0
2009-10-14,10.62,10.63,10.615,10.62,3891.0
2009-10-15,10.695,10.785,10.465,10.785,4777.0
2009-10-16,10.72,10.76,10.57,10.76,1836.0
2009-10-19,10.78,10.79,10.595,10.675,4250.0
2009-10-20,10.835,10.895,10.685,10.895,2880.0
2009-10-21,10.785,10.895,10.735,10.855,3774.0
2009-10-22,10.8,10.875,10.8,10.875,857.0
2009-10-23,10.915,10.915,10.66,10.8,5871.0
2009-10-26,10.785,10.785,10.76,10.76,1181.0
2009-10-27,10.74,10.74,10.465,10.63,2450.0
2009-10-28,10.42,10.575,10.41,10.57,1855.0
2009-10-29,10.615,10.63,10.53,10.53,1806.0
2009-10-30,10.48,10.62,10.46,10.47,2659.0
2009-11-02,10.4,10.43,10.4,10.43,4150.0
2009-11-03,10.325,10.36,10.21,10.325,1900.0
2009-11-04,10.27,10.535,10.27,10.525,2398.0
2009-11-05,10.495,10.495,10.385,10.465,2886.0
2009-11-06,10.25,10.595,10.25,10.565,2209.0
2009-11-09,10.565,10.68,10.53,10.63,2201.0
2009-11-10,10.61,10.61,10.565,10.6,4016.0
2009-11-11,10.565,10.565,10.495,10.495,900.0
2009-11-12,10.53,10.66,10.53,10.53,5875.0
2009-11-13,10.64,10.725,10.535,10.6,4139.0
2009-11-16,10.97,10.97,10.76,10.94,2548.0
2009-11-17,11.1,11.1,10.895,10.94,3727.0
2009-11-18,11.08,11.08,10.855,10.99,5825.0
2009-11-19,10.695,10.93,10.695,10.885,4790.0
2009-11-20,11.035,11.035,10.695,10.745,400.0
2009-11-23,10.98,10.98,10.79,10.83,3038.0
2009-11-24,11.035,11.035,10.83,10.83,1319.0
2009-11-25,10.85,10.85,10.68,10.68,1927.0
2009-11-26,10.64,10.98,10.64,10.98,550.0
2009-11-27,10.28,10.72,10.28,10.66,3125.0
2009-11-30,10.66,10.76,10.49,10.515,4393.0
2009-12-01,10.485,10.785,10.485,10.62,3030.0
2009-12-02,10.695,10.93,10.6,10.93,3333.0
2009-12-03,11.015,11.015,10.8,10.975,1762.0
2009-12-04,11.015,11.015,10.785,10.97,5866.0
2009-12-07,10.935,10.935,10.8,10.8,225.0
2009-12-08,10.735,10.855,10.735,10.855,351.0
2009-12-09,10.65,10.855,10.65,10.66,21932.0
2009-12-10,10.93,10.93,10.89,10.89,850.0
2009-12-11,11.015,11.04,10.845,11.04,2014.0
2009-12-14,11.23,11.23,10.995,11.18,802.0
2009-12-15,11.215,11.245,11.06,11.245,1327.0
2009-12-16,11.27,11.27,11.065,11.065,3322.0
2009-12-17,11.235,11.235,11.0,11.225,1830.0
2009-12-18,11.19,11.195,11.06,11.195,1245.0
2009-12-22,11.075,11.27,11.075,11.27,3303.0
2009-12-23,11.275,11.275,11.045,11.045,2397.0
2009-12-24,11.105,11.205,11.105,11.205,340.0
2009-12-29,10.995,10.995,10.995,10.995,400.0
2009-12-30,11.14,11.3,11.14,11.3,400.0
2009-12-31,11.395,11.395,11.21,11.31,1127.0
2010-01-04,11.415,11.415,11.11,11.395,2974.0
2010-01-05,11.505,11.505,11.34,11.44,4844.0
2010-01-06,11.425,11.425,11.27,11.27,94683.0
2010-01-07,11.25,11.52,11.25,11.52,3819.0
2010-01-08,11.56,11.57,11.37,11.38,2057.0
2010-01-11,11.755,11.755,11.415,11.625,3704.0
2010-01-12,11.5,11.555,11.375,11.555,3496.0
2010-01-13,11.495,11.5,11.375,11.5,4463.0
2010-01-14,11.445,11.46,11.445,11.445,1535.0
2010-01-15,11.525,11.525,11.33,11.33,4978.0
2010-01-18,11.52,11.525,11.37,11.52,4427.0
2010-01-19,11.37,11.4,11.37,11.395,600.0
2010-01-20,11.37,11.37,11.36,11.36,175.0
2010-01-21,11.725,11.725,11.435,11.695,1720.0
2010-01-22,11.37,11.5,11.36,11.36,4310.0
2010-01-25,11.52,11.52,11.52,11.52,70.0
2010-01-26,11.515,11.52,11.355,11.52,1270.0
2010-01-27,11.38,11.525,11.195,11.195,3888.0
2010-01-28,11.195,11.52,11.03,11.52,3063.0
2010-01-29,11.04,11.695,11.03,11.695,1000.0
2010-02-01,11.525,11.69,10.925,11.04,9277.0
2010-02-02,11.515,11.515,11.045,11.155,4492.0
2010-02-03,11.08,11.08,11.03,11.03,247.0
2010-02-04,11.205,11.205,10.87,10.87,6843.0
2010-02-05,10.87,10.995,10.735,10.995,2485.0
2010-02-08,10.925,10.925,10.55,10.55,300.0
2010-02-09,10.86,10.87,10.8,10.86,2836.0
2010-02-10,10.56,10.84,10.56,10.735,3465.0
2010-02-11,10.61,10.77,10.61,10.76,665.0
2010-02-12,10.755,10.87,10.755,10.87,1307.0
2010-02-16,10.87,11.0,10.55,10.55,2893.0
2010-02-17,10.725,11.09,10.545,11.09,3257.0
2010-02-18,11.065,11.065,10.875,10.875,739.0
2010-02-19,10.94,11.05,10.9,10.9,937.0
2010-02-22,10.87,11.04,10.87,10.88,825.0
2010-02-23,11.025,11.05,11.0,11.05,2100.0
2010-02-24,11.07,11.085,11.065,11.07,946.0
2010-02-25,11.065,11.105,10.935,10.94,3687.0
2010-02-26,10.975,11.21,10.965,11.025,3278.0
2010-03-01,10.935,11.05,10.935,11.03,3131.0
2010-03-02,11.025,11.065,11.01,11.065,1919.0
2010-03-03,11.07,11.08,10.94,11.04,1104.0
2010-03-04,11.005,11.045,10.965,11.04,1627.0
2010-03-05,11.12,11.175,11.03,11.175,4404.0
2010-03-08,11.04,11.205,11.04,11.19,2510.0
2010-03-09,10.87,11.185,10.87,11.17,930.0
2010-03-10,10.94,11.245,10.94,11.245,2504.0
2010-03-11,11.265,11.265,11.09,11.09,1072.0
2010-03-12,11.21,11.21,11.195,11.21,2056.0
2010-03-15,11.32,11.32,10.94,11.165,3138.0
2010-03-16,11.165,11.285,11.11,11.285,600.0
2010-03-17,11.155,11.315,11.155,11.205,3785.0
2010-03-18,11.215,11.245,11.215,11.245,2805.0
2010-03-19,11.205,11.205,11.04,11.04,1951.0
2010-03-22,11.065,11.19,11.045,11.045,3675.0
2010-03-23,11.215,11.235,11.08,11.235,4625.0
2010-03-24,11.23,11.285,11.12,11.25,2983.0
2010-03-25,11.29,11.29,11.13,11.25,325.0
2010-03-26,11.31,11.315,11.105,11.24,3457.0
2010-03-29,11.415,11.415,11.11,11.355,4250.0
2010-03-30,11.3,11.3,11.24,11.295,1640.0
2010-03-31,11.23,11.255,11.075,11.075,6495.0
2010-04-01,11.165,11.27,11.165,11.25,1014.0
2010-04-05,11.11,11.46,11.11,11.295,1211.0
2010-04-06,11.23,11.38,11.21,11.36,2418.0
2010-04-07,11.335,11.335,11.25,11.29,1069.0
2010-04-08,11.115,11.315,11.115,11.315,2795.0
2010-04-09,11.195,11.435,11.195,11.415,704.0
2010-04-12,11.33,11.48,11.32,11.46,5148.0
2010-04-13,11.41,11.41,11.32,11.32,150.0
2010-04-14,11.32,11.415,11.3,11.415,1919.0
2010-04-15,11.32,11.37,11.32,11.37,2560.0
2010-04-16,11.195,11.4,11.175,11.205,6391.0
2010-04-19,11.355,11.355,11.115,11.28,5268.0
2010-04-20,11.115,11.315,11.115,11.315,1920.0
2010-04-21,11.355,11.355,11.165,11.3,5789.0
2010-04-22,11.13,11.26,11.13,11.26,11950.0
2010-04-23,11.38,11.495,11.31,11.415,20750.0
2010-04-26,11.575,11.575,11.395,11.395,1754.0
2010-04-27,11.355,11.445,11.28,11.28,8400.0
2010-04-28,11.205,11.32,11.205,11.32,894.0
2010-04-29,11.125,11.395,11.125,11.21,2556.0
2010-04-30,11.115,11.41,11.115,11.315,3491.0
2010-05-03,11.39,11.43,11.215,11.43,725.0
2010-05-04,11.13,11.195,10.96,11.175,4678.0
2010-05-05,10.82,11.05,10.81,11.045,2460.0
2010-05-06,10.765,10.985,10.58,10.7,7090.0
2010-05-07,10.48,10.76,10.435,10.665,4535.0
2010-05-10,10.785,10.92,10.785,10.92,1892.0
2010-05-11,10.885,10.91,10.86,10.91,8557.0
2010-05-12,10.92,10.92,10.825,10.89,1993.0
2010-05-13,10.86,10.99,10.86,10.99,3145.0
2010-05-14,10.785,10.9,10.785,10.785,2640.0
2010-05-17,10.66,10.785,10.55,10.785,3705.0
2010-05-18,10.785,10.785,10.535,10.535,4860.0
2010-05-19,10.47,10.585,10.47,10.585,2905.0
2010-05-20,10.31,10.4,10.275,10.34,2872.0
2010-05-21,10.1,10.5,10.085,10.5,8915.0
2010-05-25,10.255,10.38,10.255,10.255,766.0
2010-05-26,10.335,10.35,10.25,10.25,344.0
2010-05-27,10.585,10.595,10.38,10.595,4290.0
2010-05-28,10.665,10.665,10.615,10.615,3960.0
2010-05-31,10.78,10.78,10.78,10.78,300.0
2010-06-01,10.495,10.495,10.21,10.21,2875.0
2010-06-02,10.335,10.44,10.145,10.44,652.0
2010-06-03,10.235,10.51,10.235,10.51,5113.0
2010-06-04,10.29,10.335,10.27,10.335,5705.0
2010-06-07,10.49,10.49,10.165,10.19,3789.0
2010-06-08,10.29,10.29,9.985,10.02,41519.0
2010-06-09,10.06,10.145,10.025,10.025,74671.0
2010-06-10,10.11,10.235,10.11,10.235,951.0
2010-06-11,10.15,10.415,10.15,10.285,1425.0
2010-06-14,10.255,10.39,10.255,10.36,1075.0
2010-06-15,10.46,10.66,10.46,10.66,425.0
2010-06-16,10.515,10.715,10.515,10.715,1205.0
2010-06-17,10.715,10.715,10.715,10.715,200.0
2010-06-18,10.53,10.68,10.53,10.6,800.0
2010-06-21,10.58,10.675,10.575,10.585,1900.0
2010-06-22,10.715,10.72,10.615,10.615,775.0
2010-06-23,10.645,10.645,10.48,10.615,761.0
2010-06-24,10.48,10.48,10.395,10.395,1090.0
2010-06-25,10.47,10.47,10.42,10.42,200.0
2010-06-28,10.35,10.635,10.35,10.415,30511.0
2010-06-29,10.27,10.27,10.21,10.21,6100.0
2010-06-30,10.53,10.535,10.27,10.44,13618.0
2010-07-02,10.635,10.635,10.31,10.35,713.0
2010-07-05,10.635,10.635,10.15,10.15,1040.0
2010-07-06,10.17,10.475,10.165,10.17,6276.0
2010-07-07,10.45,10.45,10.45,10.45,335.0
2010-07-08,10.435,10.455,10.15,10.15,8248.0
2010-07-09,10.3,10.455,10.3,10.455,30727.0
2010-07-12,10.475,10.7,10.455,10.7,5040.0
2010-07-13,10.755,10.755,10.535,10.575,928.0
2010-07-14,10.51,10.7,10.475,10.7,3132.0
2010-07-15,10.65,10.65,10.555,10.59,2429.0
2010-07-16,10.695,10.695,10.59,10.6,2370.0
2010-07-19,10.495,10.7,10.495,10.63,2034.0
2010-07-20,10.555,10.71,10.555,10.71,1712.0
2010-07-21,10.65,10.73,10.64,10.73,963.0
2010-07-22,10.735,10.81,10.735,10.77,2691.0
2010-07-23,10.855,10.905,10.8,10.905,1129.0
2010-07-26,10.895,10.905,10.895,10.905,513.0
2010-07-27,10.94,11.015,10.94,11.015,954.0
2010-07-28,10.9,10.96,10.9,10.96,2275.0
2010-07-29,10.96,10.965,10.815,10.84,947.0
2010-07-30,10.775,10.88,10.775,10.88,600.0
2010-08-03,10.915,10.925,10.915,10.925,250.0
2010-08-04,10.85,10.855,10.84,10.855,285.0
2010-08-05,10.98,10.98,10.98,10.98,200.0
2010-08-06,10.905,11.015,10.905,10.985,375.0
2010-08-09,10.64,11.175,10.64,11.175,4164.0
2010-08-10,11.025,11.165,11.025,11.165,260.0
2010-08-11,10.84,10.84,10.79,10.79,23100.0
2010-08-12,10.64,10.84,10.64,10.835,1425.0
2010-08-13,10.78,10.78,10.78,10.78,100.0
2010-08-16,10.77,10.77,10.755,10.755,907.0
2010-08-17,10.96,11.06,10.96,11.06,950.0
2010-08-18,10.985,10.985,10.985,10.985,600.0
2010-08-19,10.84,10.84,10.84,10.84,100.0
2010-08-20,10.73,10.835,10.73,10.73,208.0
2010-08-23,10.835,10.84,10.8,10.8,1399.0
2010-08-24,10.94,10.94,10.775,10.775,771.0
2010-08-25,10.895,10.895,10.895,10.895,200.0
2010-08-26,10.895,10.895,10.78,10.78,1600.0
2010-08-30,10.94,10.94,10.81,10.935,3272.0
2010-08-31,10.935,10.94,10.82,10.83,2789.0
2010-09-01,10.83,10.96,10.83,10.96,3658.0
2010-09-02,11.04,11.175,11.04,11.08,850.0
2010-09-03,11.115,11.16,11.06,11.16,557.0
2010-09-07,11.085,11.16,11.085,11.16,1382.0
2010-09-08,11.16,11.16,11.085,11.16,195.0
2010-09-09,11.085,11.2,10.985,11.2,6316.0
2010-09-10,11.225,11.235,11.225,11.235,125.0
2010-09-13,11.235,11.3,11.235,11.3,780.0
2010-09-14,11.255,11.28,11.22,11.28,1738.0
2010-09-15,11.045,11.275,11.045,11.275,750.0
2010-09-16,11.015,11.2,10.985,10.985,1004.0
2010-09-17,10.96,11.24,10.96,11.24,4600.0
2010-09-20,11.165,11.32,11.085,11.32,1758.0
2010-09-21,11.305,11.305,11.115,11.125,455.0
2010-09-22,11.175,11.175,11.175,11.175,600.0
2010-09-23,11.105,11.165,11.105,11.165,655.0
2010-09-24,11.085,11.385,11.085,11.205,3541.0
2010-09-27,11.23,11.23,11.23,11.23,100.0
2010-09-28,11.23,11.53,11.23,11.53,1212.0
2010-09-29,11.32,11.52,11.32,11.36,269.0
2010-09-30,11.375,11.57,11.375,11.57,4600.0
2010-10-01,11.375,11.55,11.36,11.53,420.0
2010-10-04,11.295,11.54,11.24,11.435,1388.0
2010-10-05,11.28,11.46,11.28,11.46,15275.0
2010-10-06,11.475,11.48,11.395,11.45,625.0
2010-10-07,11.46,11.555,11.35,11.42,5343.0
2010-10-08,11.46,11.555,11.46,11.475,278.0
2010-10-12,11.41,11.42,11.4,11.41,380.0
2010-10-13,11.555,11.69,11.515,11.69,7532.0
2010-10-14,11.575,11.695,11.51,11.69,3496.0
2010-10-15,11.69,11.695,11.56,11.6,2068.0
2010-10-18,11.56,11.56,11.56,11.56,600.0
2010-10-19,11.695,11.855,11.695,11.73,14876.0
2010-10-20,11.73,11.855,11.73,11.855,1683.0
2010-10-21,11.77,11.865,11.76,11.865,825.0
2010-10-22,11.865,11.865,11.775,11.775,565.0
2010-10-25,11.77,11.865,11.77,11.865,542.0
2010-10-26,11.8,11.865,11.795,11.795,651.0
2010-10-27,11.795,11.8,11.59,11.59,2367.0
2010-10-29,11.575,11.78,11.54,11.78,5205.0
2010-11-01,11.78,11.78,11.635,11.78,1905.0
2010-11-02,11.78,11.78,11.78,11.78,405.0
2010-11-03,11.78,11.78,11.77,11.77,250.0
2010-11-04,11.73,11.865,11.73,11.76,2028.0
2010-11-05,11.865,12.005,11.865,11.995,655.0
2010-11-08,11.83,11.835,11.79,11.835,97500.0
2010-11-09,12.055,12.055,11.815,11.815,3047.0
2010-11-10,11.82,11.955,11.82,11.865,500.0
2010-11-11,11.97,11.99,11.85,11.99,800.0
2010-11-12,11.83,11.84,11.755,11.84,5786.0
2010-11-15,11.835,11.84,11.835,11.84,1150.0
2010-11-16,11.795,11.795,11.675,11.76,715.0
2010-11-17,11.635,11.795,11.63,11.795,19620.0
2010-11-18,11.93,11.995,11.905,11.93,2065.0
2010-11-19,11.99,11.995,11.99,11.995,848.0
2010-11-22,12.085,12.085,11.79,11.965,1382.0
2010-11-23,11.865,11.865,11.82,11.82,606.0
2010-11-24,11.865,11.93,11.795,11.795,3182.0
2010-11-25,11.855,11.855,11.855,11.855,150.0
2010-11-26,11.84,11.93,11.84,11.84,1300.0
2010-11-29,11.93,11.93,11.77,11.82,703.0
2010-11-30,11.79,11.795,11.76,11.79,1138.0
2010-12-01,11.795,11.93,11.795,11.865,830.0
2010-12-02,11.76,11.93,11.76,11.93,210.0
2010-12-03,11.755,12.03,11.75,12.025,2286.0
2010-12-06,12.115,12.13,11.895,11.915,2212.0
2010-12-07,11.915,12.09,11.915,12.09,115.0
2010-12-08,12.09,12.09,12.09,12.09,106.0
2010-12-09,12.09,12.095,12.09,12.095,300.0
2010-12-10,11.995,12.235,11.995,12.045,5661.0
2010-12-13,12.045,12.315,12.045,12.315,1860.0
2010-12-14,12.255,12.325,12.005,12.025,9550.0
2010-12-15,11.995,12.275,11.995,12.275,1475.0
2010-12-16,12.07,12.23,12.065,12.065,1221.0
2010-12-17,12.075,12.165,12.075,12.165,700.0
2010-12-20,12.165,12.295,12.165,12.295,887.0
2010-12-21,12.295,12.295,12.29,12.29,1170.0
2010-12-22,12.45,12.455,12.45,12.45,7800.0
2010-12-23,12.375,12.375,12.37,12.37,600.0
2010-12-24,12.315,12.315,12.315,12.315,400.0
2010-12-29,12.39,12.39,12.145,12.235,1162.0
2010-12-30,12.165,12.265,12.165,12.215,2802.0
2010-12-31,12.235,12.235,12.195,12.195,1665.0
2011-01-04,12.215,12.4,12.145,12.345,2580.0
2011-01-05,12.305,12.305,12.295,12.295,3200.0
2011-01-06,12.405,12.405,12.24,12.265,2799.0
2011-01-07,12.265,12.265,12.065,12.24,5055.0
2011-01-10,12.25,12.25,12.025,12.24,1014.0
2011-01-11,12.265,12.27,12.265,12.27,933.0
2011-01-12,12.27,12.49,12.255,12.49,8801.0
2011-01-14,12.35,12.595,12.35,12.48,3077.0
2011-01-17,12.66,12.735,12.635,12.735,1542.0
2011-01-18,12.63,12.735,12.605,12.735,4467.0
2011-01-19,12.69,12.69,12.495,12.495,1333.0
2011-01-20,12.68,12.735,12.42,12.605,1419.0
2011-01-21,12.445,12.65,12.445,12.605,563.0
2011-01-24,12.535,12.54,12.535,12.54,1892.0
2011-01-25,12.54,12.605,12.515,12.515,2474.0
2011-01-26,12.575,12.605,12.575,12.605,1000.0
2011-01-27,12.605,12.785,12.605,12.755,2720.0
2011-01-28,12.755,12.755,12.615,12.63,1731.0
2011-01-31,12.735,12.74,12.55,12.55,3214.0
2011-02-01,12.565,12.775,12.565,12.595,411.0
2011-02-02,12.795,12.81,12.785,12.785,554.0
2011-02-03,12.44,12.795,12.44,12.775,3067.0
2011-02-04,12.645,12.705,12.645,12.705,2350.0
2011-02-07,12.775,12.78,12.565,12.78,1604.0
2011-02-08,12.86,12.86,12.57,12.84,4409.0
2011-02-09,12.555,12.785,12.55,12.755,1565.0
2011-02-10,12.74,12.74,12.535,12.735,3427.0
2011-02-11,12.705,12.705,12.49,12.49,1305.0
2011-02-14,12.48,12.725,12.48,12.67,1491.0
2011-02-15,12.68,12.68,12.49,12.67,1545.0
2011-02-16,12.82,12.82,12.54,12.54,995.0
2011-02-17,12.67,12.83,12.595,12.83,1988.0
2011-02-18,12.82,12.87,12.82,12.87,450.0
2011-02-22,12.83,12.83,12.445,12.475,3478.0
2011-02-23,12.49,12.49,12.305,12.305,685.0
2011-02-24,12.365,12.365,12.295,12.365,2414.0
2011-02-25,12.46,12.49,12.46,12.49,3034.0
2011-02-28,12.465,12.465,12.465,12.465,500.0
2011-03-01,12.365,12.54,12.365,12.405,2820.0
2011-03-02,12.46,12.46,12.34,12.34,530.0
2011-03-03,12.61,12.61,12.35,12.515,1628.0
2011-03-04,12.565,12.57,12.475,12.475,3094.0
2011-03-07,12.605,12.605,12.4,12.4,6463.0
2011-03-08,12.405,12.5,12.4,12.49,5688.0
2011-03-10,12.405,12.405,12.195,12.31,6299.0
2011-03-11,12.405,12.415,12.295,12.38,1496.0
2011-03-14,12.46,12.46,12.135,12.345,3045.0
2011-03-15,12.1,12.31,12.1,12.31,4620.0
2011-03-16,12.31,12.36,12.05,12.2,21001.0
2011-03-17,12.07,12.31,12.065,12.31,2873.0
2011-03-18,12.425,12.425,12.265,12.265,5081.0
2011-03-21,12.46,12.52,12.295,12.52,8138.0
2011-03-22,12.595,12.595,12.4,12.465,6409.0
2011-03-23,12.5,12.59,12.5,12.59,2100.0
2011-03-24,12.61,12.645,12.575,12.635,5193.0
2011-03-25,12.665,12.665,12.515,12.515,868.0
2011-03-28,12.78,12.78,12.435,12.435,2501.0
2011-03-29,12.725,12.73,12.525,12.525,717.0
2011-03-30,12.725,12.75,12.64,12.66,2007.0
2011-03-31,12.765,12.8,12.6,12.605,1145.0
2011-04-01,12.66,12.785,12.625,12.625,2043.0
2011-04-04,12.935,12.935,12.805,12.845,3839.0
2011-04-05,12.78,12.84,12.745,12.825,1887.0
2011-04-06,12.735,12.81,12.735,12.77,424.0
2011-04-07,12.735,12.765,12.625,12.625,17520.0
2011-04-08,12.47,12.47,12.44,12.44,340.0
2011-04-11,12.6,12.625,12.455,12.455,1305.0
2011-04-12,12.58,12.585,12.42,12.49,3031.0
2011-04-13,12.56,12.585,12.455,12.455,2681.0
2011-04-14,12.505,12.54,12.505,12.54,568.0
2011-04-15,12.53,12.625,12.42,12.625,4340.0
2011-04-18,12.625,12.625,12.265,12.44,1850.0
2011-04-19,12.415,12.465,12.41,12.465,1009.0
2011-04-20,12.32,12.605,12.31,12.605,1525.0
2011-04-21,12.625,12.625,12.625,12.625,500.0
2011-04-25,12.615,13.125,12.54,13.125,5675.0
2011-04-26,12.84,12.84,12.4,12.735,1676.0
2011-04-27,12.49,12.49,12.49,12.49,400.0
2011-04-28,12.43,12.765,12.43,12.765,2071.0
2011-04-29,12.595,12.625,12.595,12.595,7810.0
2011-05-02,12.605,12.975,12.605,12.7,1956.0
2011-05-04,12.655,12.655,12.415,12.415,478.0
2011-05-05,12.56,12.595,12.475,12.475,723.0
2011-05-06,12.725,12.725,12.52,12.52,705.0
2011-05-09,12.69,12.69,12.56,12.6,3360.0
2011-05-10,12.695,12.695,12.695,12.695,550.0
2011-05-11,12.69,12.69,12.485,12.505,1852.0
2011-05-12,12.505,12.585,12.505,12.525,3080.0
2011-05-13,12.625,12.625,12.485,12.485,336.0
2011-05-16,12.47,12.595,12.47,12.595,2000.0
2011-05-17,12.505,12.675,12.505,12.675,4515.0
2011-05-18,12.73,12.78,12.73,12.755,7946.0
2011-05-19,12.6,12.745,12.55,12.745,1597.0
2011-05-24,12.485,12.545,12.485,12.545,755.0
2011-05-25,12.6,12.6,12.51,12.51,300.0
2011-05-26,12.66,12.725,12.525,12.725,3040.0
2011-05-27,12.65,12.825,12.625,12.825,725.0
2011-05-30,12.96,12.96,12.8,12.865,1770.0
2011-05-31,12.8,12.855,12.8,12.855,1859.0
2011-06-01,12.93,12.93,12.66,12.725,887.0
2011-06-02,12.77,12.77,12.77,12.77,100.0
2011-06-06,12.415,12.625,12.34,12.34,1678.0
2011-06-07,12.36,12.485,12.325,12.325,2183.0
2011-06-08,12.325,12.485,12.285,12.465,846.0
2011-06-09,12.475,12.495,12.285,12.495,3140.0
2011-06-10,12.32,12.325,12.18,12.325,1095.0
2011-06-13,12.345,12.345,12.18,12.18,1429.0
2011-06-14,12.285,12.36,12.285,12.36,975.0
2011-06-15,12.285,12.285,12.08,12.23,2319.0
2011-06-16,12.18,12.18,12.01,12.01,900.0
2011-06-17,12.075,12.075,12.02,12.02,1600.0
2011-06-20,11.92,12.14,11.92,12.05,4630.0
2011-06-21,12.12,12.245,12.12,12.245,3345.0
2011-06-22,12.235,12.49,11.975,12.49,63327.0
2011-06-23,12.345,12.675,12.06,12.105,3817.0
2011-06-24,12.15,12.15,12.15,12.15,70.0
2011-06-27,12.34,12.365,12.175,12.345,1518.0
2011-06-28,12.44,12.44,12.395,12.395,1638.0
2011-06-29,12.49,12.495,12.285,12.41,36492.0
2011-06-30,12.345,12.365,12.345,12.36,721.0
2011-07-04,12.575,12.575,12.365,12.365,2989.0
2011-07-05,12.53,12.53,12.375,12.375,1033.0
2011-07-06,12.365,12.545,12.365,12.545,267.0
2011-07-07,12.56,12.56,12.375,12.55,2813.0
2011-07-08,12.49,12.495,12.31,12.495,306.0
2011-07-11,12.365,12.365,12.145,12.245,211.0
2011-07-12,12.125,12.16,12.065,12.145,1957.0
2011-07-13,12.145,12.145,12.145,12.145,300.0
2011-07-14,11.99,12.25,11.99,12.0,1040.0
2011-07-15,11.96,11.96,11.945,11.945,1400.0
2011-07-18,11.91,12.11,11.91,12.11,3623.0
2011-07-19,12.11,12.125,11.89,12.075,3105.0
2011-07-20,12.055,12.105,11.92,12.075,874.0
2011-07-21,12.2,12.2,12.1,12.2,291.0
2011-07-22,12.305,12.305,12.305,12.305,341.0
2011-07-25,12.22,12.355,12.19,12.25,1764.0
2011-07-26,12.29,12.305,12.27,12.27,648.0
2011-07-27,11.96,12.035,11.945,11.945,2042.0
2011-07-28,11.9,12.14,11.865,12.075,3722.0
2011-07-29,11.995,11.995,11.99,11.99,230.0
2011-08-02,11.88,11.975,11.755,11.96,4349.0
2011-08-03,11.835,11.835,11.615,11.665,1834.0
2011-08-04,11.525,11.575,11.38,11.575,553.0
2011-08-05,11.03,11.405,10.875,11.355,1616.0
2011-08-08,10.7,10.92,10.365,10.575,5182.0
2011-08-09,10.46,10.855,10.41,10.41,6021.0
2011-08-10,10.5,10.95,10.5,10.765,6519.0
2011-08-11,10.91,10.91,10.91,10.91,13300.0
2011-08-12,11.115,11.21,11.115,11.21,3834.0
2011-08-15,11.175,11.445,11.175,11.395,3245.0
2011-08-16,11.24,11.24,11.195,11.195,1682.0
2011-08-17,11.335,11.34,11.15,11.15,4224.0
2011-08-18,11.15,11.15,11.01,11.01,706.0
2011-08-19,10.49,10.845,10.49,10.735,529.0
2011-08-22,10.84,11.02,10.79,10.79,1298.0
2011-08-23,10.92,10.92,10.855,10.855,260.0
2011-08-24,10.865,11.135,10.865,11.135,346.0
2011-08-25,10.79,11.05,10.79,11.05,441.0
2011-08-26,10.94,10.94,10.845,10.845,359.0
2011-08-29,11.005,11.205,10.99,11.065,1546.0
2011-08-30,11.21,11.21,11.21,11.21,205.0
2011-08-31,11.23,11.34,11.23,11.34,1950.0
2011-09-01,11.745,11.745,11.14,11.14,158.0
2011-09-02,11.225,11.225,10.95,11.01,2274.0
2011-09-06,11.045,11.045,10.695,10.805,1870.0
2011-09-07,10.995,11.24,10.995,11.24,90.0
2011-09-08,11.01,11.25,11.01,11.25,223.0
2011-09-09,10.95,10.97,10.88,10.97,1458.0
2011-09-12,10.885,10.935,10.6,10.61,2119.0
2011-09-14,11.095,11.61,10.765,10.82,395.0
2011-09-15,11.15,11.205,10.97,10.97,157.0
2011-09-16,11.15,11.15,11.105,11.105,1857.0
2011-09-19,10.965,10.97,10.74,10.81,539.0
2011-09-20,10.86,10.935,10.81,10.855,3670.0
2011-09-21,10.84,10.84,10.84,10.84,200.0
2011-09-22,10.695,10.695,10.345,10.345,9139.0
2011-09-23,10.49,10.55,10.49,10.495,5231.0
2011-09-26,10.765,10.765,10.575,10.68,53268.0
2011-09-27,10.93,11.11,10.82,10.82,2863.0
2011-09-28,11.105,11.105,11.105,11.105,619.0
2011-09-29,10.995,11.02,10.825,10.835,5608.0
2011-09-30,10.87,10.87,10.765,10.765,1075.0
2011-10-03,10.855,10.855,10.35,10.355,8328.0
2011-10-04,10.3,10.44,10.215,10.44,5383.0
2011-10-05,10.815,10.815,10.59,10.6,1940.0
2011-10-06,10.785,11.105,10.785,11.105,2381.0
2011-10-07,10.86,11.105,10.86,11.04,1085.0
2011-10-11,11.18,11.285,11.15,11.285,1316.0
2011-10-12,11.23,11.42,11.22,11.42,2025.0
2011-10-13,11.105,11.285,11.105,11.285,1587.0
2011-10-14,11.49,11.49,11.34,11.34,1684.0
2011-10-17,11.34,11.485,11.34,11.485,4344.0
2011-10-18,11.355,11.395,11.34,11.395,2190.0
2011-10-19,11.355,11.465,11.355,11.465,1000.0
2011-10-20,11.49,11.49,11.45,11.45,1285.0
2011-10-24,11.625,11.65,11.615,11.63,1319.0
2011-10-25,11.58,11.74,11.535,11.535,1040.0
2011-10-26,11.555,11.565,11.555,11.565,878.0
2011-10-27,11.755,11.86,11.725,11.825,1702.0
2011-10-28,11.81,11.825,11.805,11.825,22895.0
2011-10-31,11.635,11.76,11.63,11.76,1163.0
2011-11-01,11.42,11.595,11.42,11.485,706.0
2011-11-02,11.805,11.815,11.59,11.59,2400.0
2011-11-03,11.72,11.895,11.715,11.895,1076.0
2011-11-04,11.905,11.935,11.835,11.935,3395.0
2011-11-07,11.795,11.935,11.7,11.935,4575.0
2011-11-08,11.78,12.05,11.77,12.03,28552.0
2011-11-09,11.975,11.975,11.735,11.735,5057.0
2011-11-10,11.7,11.7,11.7,11.7,2240.0
2011-11-11,12.01,12.03,12.01,12.03,655.0
2011-11-14,12.1,12.1,11.97,11.97,1620.0
2011-11-15,11.805,12.06,11.76,12.06,2413.0
2011-11-16,11.81,11.85,11.795,11.845,1925.0
2011-11-18,11.775,11.775,11.67,11.68,1030.0
2011-11-21,11.5,11.705,11.5,11.59,2340.0
2011-11-22,11.7,11.835,11.47,11.72,4933.0
2011-11-23,11.525,11.525,11.525,11.525,1050.0
2011-11-24,11.43,11.59,11.43,11.59,175.0
2011-11-25,11.42,11.42,11.34,11.34,808.0
2011-11-28,11.54,11.755,11.54,11.74,7010.0
2011-11-29,11.74,11.76,11.56,11.735,1900.0
2011-12-01,11.88,11.9,11.83,11.83,562.0
2011-12-02,11.79,11.79,11.79,11.79,2300.0
2011-12-05,12.155,12.185,11.925,11.95,970.0
2011-12-07,11.655,11.735,11.655,11.735,396.0
2011-12-08,11.615,11.615,11.6,11.6,244.0
2011-12-09,11.865,12.015,11.865,12.015,2751.0
2011-12-12,11.87,11.87,11.775,11.775,1400.0
2011-12-13,11.805,11.895,11.655,11.815,6150.0
2011-12-14,11.665,11.665,11.485,11.63,2024.0
2011-12-15,11.525,11.565,11.525,11.56,1105.0
2011-12-16,11.755,11.77,11.755,11.77,3624.0
2011-12-19,11.635,11.635,11.625,11.625,3500.0
2011-12-20,11.755,11.795,11.61,11.61,2255.0
2011-12-21,11.79,11.795,11.63,11.63,1006.0
2011-12-23,11.81,11.965,11.81,11.845,1169.0
2011-12-28,11.71,11.71,11.71,11.71,35.0
2011-12-29,11.805,11.98,11.775,11.98,1100.0
2011-12-30,12.11,12.11,11.74,11.855,3086.0
2012-01-03,12.125,12.125,11.89,11.93,1881.0
2012-01-04,12.065,12.075,11.88,12.075,4083.0
2012-01-05,11.895,12.105,11.895,12.105,254.0
2012-01-06,12.11,12.155,12.065,12.065,2084.0
2012-01-09,12.155,12.16,11.98,12.125,566.0
2012-01-10,12.19,12.19,12.085,12.19,614.0
2012-01-11,12.09,12.195,12.09,12.195,635.0
2012-01-12,12.195,12.34,12.07,12.34,1590.0
2012-01-13,12.495,12.495,12.17,12.195,328.0
2012-01-16,12.355,12.37,12.195,12.335,2190.0
2012-01-17,12.375,12.375,12.265,12.265,2000.0
2012-01-18,12.3,12.3,12.23,12.23,700.0
2012-01-19,12.265,12.39,12.265,12.39,730.0
2012-01-20,12.37,12.5,12.37,12.5,202.0
2012-01-23,12.565,12.565,12.285,12.3,2704.0
2012-01-24,12.3,12.425,12.17,12.425,6152.0
2012-01-25,12.425,12.515,12.41,12.41,1980.0
2012-01-27,12.535,12.535,12.34,12.34,630.0
2012-01-30,12.37,12.41,12.18,12.285,14298.0
2012-01-31,12.335,12.475,12.335,12.445,1407.0
2012-02-01,12.48,12.545,12.455,12.455,1010.0
2012-02-02,12.605,12.635,12.455,12.565,2318.0
2012-02-03,12.74,12.74,12.56,12.72,870.0
2012-02-06,12.825,12.825,12.71,12.72,301.0
2012-02-07,12.72,12.725,12.545,12.72,2410.0
2012-02-08,12.725,12.73,12.56,12.73,642.0
2012-02-09,12.73,12.73,12.56,12.675,3233.0
2012-02-10,12.65,12.72,12.51,12.51,2352.0
2012-02-13,12.525,12.81,12.525,12.58,693.0
2012-02-14,12.79,12.79,12.545,12.545,970.0
2012-02-15,12.605,12.71,12.51,12.51,2441.0
2012-02-16,12.595,12.595,12.595,12.595,948.0
2012-02-17,12.74,12.865,12.615,12.865,1647.0
2012-02-21,12.86,12.865,12.76,12.76,1370.0
2012-02-22,12.95,12.95,12.685,12.725,1250.0
2012-02-23,12.775,13.02,12.775,13.02,1088.0
2012-02-24,12.905,12.975,12.905,12.975,338.0
2012-02-27,12.9,13.085,12.9,13.085,3494.0
2012-02-28,12.765,12.925,12.745,12.925,1750.0
2012-02-29,12.775,12.815,12.615,12.74,12031.0
2012-03-01,12.66,12.66,12.56,12.56,106.0
2012-03-02,12.685,12.87,12.685,12.685,5711.0
2012-03-05,12.72,12.775,12.71,12.745,4601.0
2012-03-06,12.755,12.755,12.615,12.615,1796.0
2012-03-07,12.63,12.69,12.63,12.69,1981.0
2012-03-08,12.78,12.78,12.65,12.725,2719.0
2012-03-09,12.755,12.76,12.65,12.65,300.0
2012-03-12,12.765,12.765,12.66,12.755,572.0
2012-03-13,12.765,12.79,12.765,12.79,1000.0
2012-03-14,12.85,12.85,12.775,12.775,230.0
2012-03-15,12.69,12.8,12.685,12.8,6077.0
2012-03-16,12.66,12.835,12.66,12.775,644.0
2012-03-19,12.79,12.905,12.73,12.73,1050.0
2012-03-20,12.705,12.73,12.69,12.73,770.0
2012-03-21,12.595,12.72,12.595,12.635,416.0
2012-03-22,12.695,12.695,12.595,12.615,1657.0
2012-03-23,12.705,12.705,12.62,12.655,298.0
2012-03-26,12.795,12.795,12.76,12.76,310.0
2012-03-27,12.76,12.825,12.75,12.825,752.0
2012-03-28,12.67,12.68,12.595,12.68,728.0
2012-03-30,12.61,12.63,12.61,12.63,200.0
2012-04-02,12.69,12.77,12.65,12.68,1111.0
2012-04-03,12.74,12.74,12.74,12.74,230.0
2012-04-04,12.72,12.72,12.6,12.61,715.0
2012-04-05,12.645,12.645,12.56,12.575,379.0
2012-04-09,12.68,12.68,12.46,12.47,1692.0
2012-04-10,12.55,12.55,12.295,12.365,482.0
2012-04-11,12.525,12.525,12.455,12.46,1062.0
2012-04-12,12.46,12.545,12.46,12.545,2853.0
2012-04-16,12.545,12.545,12.48,12.48,679.0
2012-04-17,12.46,12.46,12.445,12.46,285.0
2012-04-18,12.49,12.49,12.4,12.41,240.0
2012-04-19,12.41,12.525,12.41,12.49,965.0
2012-04-20,12.49,12.595,12.47,12.595,4040.0
2012-04-23,12.525,12.525,12.39,12.39,952.0
2012-04-24,12.56,12.56,12.41,12.41,76.0
2012-04-26,12.53,12.53,12.515,12.53,812.0
2012-04-27,12.56,12.68,12.56,12.61,1098.0
2012-04-30,12.665,12.665,12.655,12.655,675.0
2012-05-01,12.7,12.805,12.7,12.79,690.0
2012-05-02,12.75,12.75,12.72,12.725,445.0
2012-05-03,12.68,12.68,12.61,12.68,256.0
2012-05-04,12.635,12.635,12.53,12.53,210.0
2012-05-07,12.54,12.55,12.455,12.475,618.0
2012-05-08,12.46,12.46,12.355,12.37,348.0
2012-05-09,12.385,12.47,12.385,12.47,395.0
2012-05-10,12.46,12.495,12.44,12.475,44778.0
2012-05-11,12.565,12.565,12.565,12.565,100.0
2012-05-14,12.405,12.405,12.405,12.405,42.0
2012-05-15,12.3,12.34,12.245,12.34,647.0
2012-05-16,12.285,12.285,12.23,12.285,4040.0
2012-05-17,12.145,12.16,12.145,12.16,995.0
2012-05-18,12.06,12.06,11.965,11.98,225.0
2012-05-22,12.295,12.295,12.2,12.2,1105.0
2012-05-23,12.18,12.18,12.18,12.18,500.0
2012-05-24,12.25,12.335,12.195,12.335,11700.0
2012-05-28,12.25,12.25,12.25,12.25,50.0
2012-05-29,12.23,12.25,12.23,12.25,618.0
2012-05-31,12.295,12.295,12.05,12.11,2273.0
2012-06-01,12.005,12.005,11.99,11.99,17.0
2012-06-04,12.015,12.015,12.015,12.015,100.0
2012-06-05,11.98,11.98,11.98,11.98,15.0
2012-06-06,12.105,12.16,12.105,12.12,195.0
2012-06-08,12.12,12.18,12.11,12.145,3545.0
2012-06-11,12.425,12.425,12.11,12.11,206.0
2012-06-12,12.015,12.075,12.005,12.075,3743.0
2012-06-13,12.27,12.27,12.075,12.105,380.0
2012-06-14,12.075,12.075,12.075,12.075,5500.0
2012-06-15,12.085,12.095,12.085,12.09,239.0
2012-06-18,12.075,12.13,12.075,12.13,2475.0
2012-06-19,12.175,12.335,11.91,12.28,1565.0
2012-06-20,12.25,12.25,12.25,12.25,200.0
2012-06-21,12.125,12.18,12.105,12.105,814.0
2012-06-22,12.06,12.06,12.015,12.06,347.0
2012-06-25,11.935,11.935,11.935,11.935,107.0
2012-06-26,12.055,12.055,11.935,11.935,360.0
2012-06-27,12.025,12.025,12.025,12.025,100.0
2012-06-28,12.21,12.21,12.21,12.21,20.0
2012-06-29,12.315,12.315,11.54,12.235,40402.0
2012-07-03,12.345,12.65,12.345,12.65,12421.0
2012-07-04,12.39,12.39,12.39,12.39,400.0
2012-07-05,12.455,12.49,12.435,12.49,22280.0
2012-07-06,12.385,12.475,12.33,12.425,3256.0
2012-07-09,12.405,12.46,12.315,12.32,4208.0
2012-07-10,12.52,12.52,12.315,12.315,5162.0
2012-07-11,12.365,12.415,12.315,12.315,4795.0
2012-07-12,12.42,12.425,12.37,12.405,303.0
2012-07-13,12.385,12.45,12.125,12.125,10550.0
2012-07-16,12.25,12.52,12.25,12.475,28199.0
2012-07-17,12.47,12.51,12.47,12.51,116.0
2012-07-18,12.525,12.58,12.525,12.555,4134.0
2012-07-19,12.54,12.57,12.54,12.57,765.0
2012-07-20,12.545,12.545,12.545,12.545,300.0
2012-07-23,12.56,12.56,12.37,12.385,1467.0
2012-07-24,12.415,12.415,12.415,12.415,200.0
2012-07-25,12.44,12.45,12.335,12.335,2775.0
2012-07-26,12.385,12.455,12.385,12.455,702.0
2012-07-30,12.485,12.485,12.485,12.485,23.0
2012-07-31,12.475,12.505,12.4,12.435,258.0
2012-08-01,12.47,12.475,12.415,12.415,982.0
2012-08-02,12.35,12.365,12.35,12.365,300.0
2012-08-03,12.56,12.56,12.56,12.56,43.0
2012-08-07,12.435,12.435,12.435,12.435,254.0
2012-08-08,12.535,12.54,12.525,12.525,480.0
2012-08-09,12.735,12.745,12.51,12.51,397.0
2012-08-10,12.525,12.525,12.5,12.5,1000.0
2012-08-13,12.42,12.545,12.415,12.46,2649.0
2012-08-15,12.54,12.54,12.485,12.485,135.0
2012-08-16,12.545,12.545,12.545,12.545,100.0
2012-08-17,12.715,12.715,12.525,12.56,1475.0
2012-08-20,12.605,12.605,12.605,12.605,500.0
2012-08-21,12.605,12.605,12.535,12.535,16600.0
2012-08-22,12.525,12.525,12.525,12.525,1700.0
2012-08-23,12.545,12.545,12.455,12.545,728.0
2012-08-24,12.61,12.61,12.49,12.52,1100.0
2012-08-29,12.385,12.385,12.385,12.385,17.0
2012-08-30,12.28,12.28,12.28,12.28,645.0
2012-09-04,12.095,12.19,12.095,12.19,1325.0
2012-09-05,12.315,12.35,12.315,12.35,2350.0
2012-09-06,12.35,12.4,12.33,12.35,421.0
2012-09-07,12.425,12.425,12.425,12.425,565.0
2012-09-10,12.365,12.37,12.365,12.37,400.0
2012-09-11,12.39,12.39,12.385,12.39,116.0
2012-09-12,12.385,12.49,12.33,12.355,1357.0
2012-09-13,12.39,12.46,12.39,12.46,900.0
2012-09-17,12.525,12.525,12.525,12.525,14.0
2012-09-18,12.56,12.56,12.51,12.52,1195.0
2012-09-19,12.57,12.595,12.535,12.535,20950.0
2012-09-20,12.52,12.52,12.475,12.52,275.0
2012-09-21,12.52,12.595,12.49,12.59,3492.0
2012-09-24,12.485,12.57,12.485,12.57,1617.0
2012-09-26,12.26,12.39,12.26,12.26,832.0
2012-09-27,12.39,12.425,12.39,12.425,1566.0
2012-09-28,12.25,12.365,12.25,12.365,400.0
2012-10-01,12.535,12.535,12.485,12.52,1592.0
2012-10-03,12.59,12.595,12.59,12.595,900.0
2012-10-04,12.595,12.66,12.595,12.595,784.0
2012-10-05,12.605,12.66,12.605,12.66,25.0
2012-10-09,12.505,12.505,12.505,12.505,182.0
2012-10-10,12.485,12.485,12.38,12.4,362.0
2012-10-11,12.42,12.46,12.415,12.42,408.0
2012-10-12,12.535,12.535,12.39,12.39,398.0
2012-10-15,12.435,12.44,12.435,12.435,240.0
2012-10-16,12.505,12.665,12.505,12.665,1952.0
2012-10-17,12.665,12.665,12.63,12.665,121.0
2012-10-18,12.68,12.7,12.68,12.7,430.0
2012-10-19,12.645,12.645,12.605,12.64,2430.0
2012-10-22,12.665,12.665,12.54,12.58,7671.0
2012-10-23,12.58,12.58,12.39,12.505,1220.0
2012-10-24,12.485,12.545,12.485,12.545,400.0
2012-10-25,12.54,12.54,12.44,12.455,1469.0
2012-10-26,12.505,12.505,12.505,12.505,100.0
2012-10-29,12.32,12.32,12.32,12.32,100.0
2012-10-30,12.455,12.455,12.245,12.455,606.0
2012-10-31,12.49,12.64,12.455,12.625,1345.0
2012-11-01,12.68,12.68,12.615,12.68,538.0
2012-11-02,12.68,12.68,12.54,12.555,1936.0
2012-11-05,12.525,12.595,12.525,12.595,516.0
2012-11-06,12.605,12.63,12.58,12.595,997.0
2012-11-07,12.805,12.805,12.475,12.51,779.0
2012-11-08,12.37,12.405,12.37,12.405,175.0
2012-11-09,12.61,12.61,12.35,12.35,1690.0
2012-11-12,12.315,12.315,12.21,12.21,160.0
2012-11-13,12.2,12.245,12.2,12.215,1260.0
2012-11-14,12.105,12.165,12.07,12.07,636.0
2012-11-15,12.59,12.59,11.93,11.975,1195.0
2012-11-16,11.95,12.035,11.95,12.035,1575.0
2012-11-19,11.975,12.165,11.97,12.145,2353.0
2012-11-20,12.18,12.18,12.18,12.18,50.0
2012-11-21,12.35,12.35,12.27,12.35,1773.0
2012-11-22,12.35,12.38,12.35,12.35,320.0
2012-11-23,12.155,12.155,12.155,12.155,100.0
2012-11-26,12.155,12.345,12.155,12.335,1936.0
2012-11-27,12.335,12.335,12.335,12.335,300.0
2012-11-28,12.16,12.335,12.155,12.33,857.0
2012-11-29,12.37,12.37,12.37,12.37,200.0
2012-11-30,12.42,12.45,12.42,12.425,508.0
2012-12-03,12.66,12.66,12.415,12.415,628.0
2012-12-04,12.39,12.39,12.345,12.345,330.0
2012-12-05,12.355,12.405,12.315,12.365,1828.0
2012-12-06,12.32,12.365,12.32,12.33,622.0
2012-12-07,12.37,12.425,12.37,12.425,460.0
2012-12-10,12.455,12.51,12.455,12.51,213.0
2012-12-11,12.575,12.575,12.54,12.545,310.0
2012-12-12,12.64,12.645,12.58,12.645,364.0
2012-12-13,12.535,12.535,12.525,12.535,404.0
2012-12-14,12.54,12.54,12.54,12.54,166.0
2012-12-17,12.555,12.555,12.555,12.555,18.0
2012-12-18,12.65,12.735,12.65,12.735,2504.0
2012-12-19,12.92,12.92,12.78,12.78,26.0
2012-12-20,12.785,12.87,12.785,12.785,565.0
2012-12-21,12.795,12.83,12.795,12.83,718.0
2012-12-24,13.17,13.17,12.745,12.745,2126.0
2012-12-27,12.655,12.67,12.655,12.655,1055.0
2012-12-31,12.92,12.92,12.645,12.805,959.0
2013-01-02,12.91,13.035,12.91,12.995,4065.0
2013-01-03,13.155,13.155,12.995,13.045,1709.0
2013-01-04,13.01,13.07,13.01,13.07,140.0
2013-01-07,13.12,13.12,13.025,13.025,2880.0
2013-01-08,12.87,13.045,12.87,13.045,408.0
2013-01-09,13.055,13.085,13.055,13.075,145.0
2013-01-10,13.09,13.31,13.09,13.17,1659.0
2013-01-11,13.17,13.17,13.12,13.145,317.0
2013-01-14,13.185,13.19,13.14,13.14,1821.0
2013-01-15,13.275,13.275,13.155,13.155,654.0
2013-01-16,13.225,13.235,13.195,13.235,1427.0
2013-01-17,13.27,13.355,13.27,13.305,11534.0
2013-01-18,13.335,13.47,13.335,13.44,2863.0
2013-01-21,13.625,13.705,13.585,13.705,5349.0
2013-01-22,13.725,13.725,13.56,13.625,2619.0
2013-01-23,13.74,13.74,13.61,13.685,2894.0
2013-01-24,14.02,14.02,13.705,13.705,2148.0
2013-01-25,14.025,14.025,13.775,13.805,4193.0
2013-01-28,13.805,13.91,13.725,13.835,3832.0
2013-01-29,13.875,13.9,13.87,13.9,4623.0
2013-01-30,13.905,13.905,13.825,13.825,5822.0
2013-01-31,13.76,13.79,13.76,13.785,998.0
2013-02-01,13.905,13.91,13.855,13.9,1378.0
2013-02-04,13.875,13.94,13.74,13.775,3552.0
2013-02-05,13.785,13.86,13.785,13.86,3384.0
2013-02-06,13.835,13.86,13.79,13.855,1945.0
2013-02-07,13.805,13.92,13.805,13.9,320.0
2013-02-08,13.96,13.97,13.905,13.955,2794.0
2013-02-11,14.19,14.2,13.92,13.95,4935.0
2013-02-12,13.95,13.99,13.925,13.99,6118.0
2013-02-13,14.14,14.15,13.96,14.055,2334.0
2013-02-14,14.035,14.055,14.0,14.055,4132.0
2013-02-15,14.22,14.22,14.075,14.075,18186.0
2013-02-19,14.29,14.29,14.225,14.26,3316.0
2013-02-20,14.29,14.405,14.225,14.225,3595.0
2013-02-21,14.225,14.225,14.085,14.125,3836.0
2013-02-22,14.3,14.3,14.185,14.225,5116.0
2013-02-25,14.37,14.405,14.055,14.055,7337.0
2013-02-26,14.12,14.125,14.02,14.075,3385.0
2013-02-27,14.1,14.155,14.1,14.155,2500.0
2013-02-28,14.25,14.31,14.25,14.27,3529.0
2013-03-01,14.29,14.29,14.15,14.19,5464.0
2013-03-04,14.3,14.3,14.12,14.235,3422.0
2013-03-05,14.365,14.39,14.335,14.375,5532.0
2013-03-06,14.49,14.49,14.34,14.45,2838.0
2013-03-07,14.57,14.57,14.39,14.47,2960.0
2013-03-08,14.455,14.54,14.425,14.525,5326.0
2013-03-11,14.625,14.625,14.475,14.62,4618.0
2013-03-12,14.69,14.69,14.405,14.475,12712.0
2013-03-13,14.515,14.515,14.44,14.44,2577.0
2013-03-14,14.565,14.57,14.475,14.475,6939.0
2013-03-15,14.575,14.575,14.44,14.49,3804.0
2013-03-18,14.5,14.5,14.37,14.44,9338.0
2013-03-19,14.525,14.54,14.4,14.455,8645.0
2013-03-20,14.5,14.54,14.455,14.52,1375.0
2013-03-21,14.525,14.55,14.475,14.535,8465.0
2013-03-22,14.57,14.6,14.55,14.575,12139.0
2013-03-25,14.65,14.65,14.5,14.55,1742.0
2013-03-26,14.55,14.635,14.535,14.585,5282.0
2013-03-27,14.5,14.63,14.5,14.575,2165.0
2013-03-28,14.72,14.795,14.685,14.78,2528.0
2013-04-01,14.8,14.8,14.69,14.72,1237.0
2013-04-02,14.77,14.78,14.665,14.665,3803.0
2013-04-03,14.665,14.665,14.42,14.435,4503.0
2013-04-04,14.45,14.505,14.435,14.45,5311.0
2013-04-05,14.475,14.555,14.47,14.525,3332.0
2013-04-08,14.62,14.685,14.615,14.685,5223.0
2013-04-09,14.69,14.78,14.685,14.72,2708.0
2013-04-10,14.815,14.835,14.755,14.8,3550.0
2013-04-11,14.97,14.97,14.7,14.715,3980.0
2013-04-12,14.55,14.72,14.55,14.68,4332.0
2013-04-15,14.655,14.655,14.36,14.37,1430.0
2013-04-16,14.4,14.55,14.4,14.525,4701.0
2013-04-17,14.525,14.59,14.39,14.435,1230.0
2013-04-18,14.335,14.36,14.145,14.145,7975.0
2013-04-19,14.29,14.525,14.29,14.525,3123.0
2013-04-22,14.655,14.655,14.505,14.59,2500.0
2013-04-23,14.635,14.715,14.615,14.715,2493.0
2013-04-24,14.74,14.78,14.065,14.78,1438.0
2013-04-25,14.765,14.77,14.72,14.72,1243.0
2013-04-26,14.64,15.365,14.635,15.33,6123.0
2013-04-29,14.93,15.01,14.565,14.59,16788.0
2013-04-30,14.74,14.74,14.535,14.63,15638.0
2013-05-01,14.6,14.605,14.39,14.47,1960.0
2013-05-02,14.6,14.6,14.055,14.47,5595.0
2013-05-03,14.69,14.73,14.505,14.705,5860.0
2013-05-06,14.655,14.715,14.565,14.585,4658.0
2013-05-07,14.65,14.65,14.525,14.525,765.0
2013-05-08,14.68,14.68,14.54,14.585,4371.0
2013-05-09,14.44,14.605,14.435,14.605,2057.0
2013-05-10,14.575,14.655,14.575,14.65,2845.0
2013-05-13,14.6,14.635,14.6,14.615,1241.0
2013-05-14,14.945,14.945,14.68,14.945,673.0
2013-05-15,14.7,14.855,14.7,14.85,1659.0
2013-05-16,14.885,14.885,14.83,14.83,5065.0
2013-05-17,14.845,15.26,14.845,15.125,7211.0
2013-05-21,15.125,15.25,15.125,15.25,15345.0
2013-05-22,15.175,15.425,15.175,15.305,5222.0
2013-05-23,15.135,15.135,14.945,15.02,3393.0
2013-05-24,15.06,15.175,14.97,15.02,8663.0
2013-05-27,15.2,15.2,15.085,15.085,71.0
2013-05-28,15.26,15.26,15.075,15.075,1183.0
2013-05-29,15.075,15.115,14.765,14.83,3147.0
2013-05-30,14.87,14.87,14.715,14.75,3460.0
2013-05-31,14.635,14.8,14.635,14.68,4331.0
2013-06-03,14.635,14.67,14.5,14.565,7969.0
2013-06-04,14.62,14.65,14.525,14.54,2316.0
2013-06-05,14.525,14.525,14.295,14.37,6735.0
2013-06-06,14.37,14.375,14.145,14.375,19884.0
2013-06-07,14.305,14.455,14.305,14.385,4847.0
2013-06-10,14.45,14.45,14.355,14.405,2640.0
2013-06-11,14.435,14.435,14.18,14.21,4055.0
2013-06-12,14.32,14.32,14.045,14.08,13764.0
2013-06-13,14.12,14.155,14.025,14.125,1750.0
2013-06-14,14.21,14.295,14.21,14.255,1625.0
2013-06-17,14.36,14.39,14.31,14.375,2225.0
2013-06-18,14.39,14.46,14.385,14.45,1833.0
2013-06-19,14.46,14.49,14.37,14.49,4154.0
2013-06-20,14.075,14.075,13.98,13.98,1040.0
2013-06-21,13.965,14.145,13.965,14.065,2084.0
2013-06-24,14.13,14.13,13.775,13.93,5345.0
2013-06-25,14.03,14.245,13.995,14.23,3755.0
2013-06-26,14.335,14.355,14.205,14.34,8984.0
2013-06-27,14.39,14.505,14.39,14.505,665.0
2013-06-28,14.435,14.605,14.435,14.58,2356.0
2013-07-02,14.55,14.665,14.44,14.52,3381.0
2013-07-03,14.5,14.5,14.42,14.425,518.0
2013-07-04,14.18,14.425,14.035,14.425,1072.0
2013-07-05,14.425,14.425,14.34,14.39,1976.0
2013-07-08,14.425,14.565,14.425,14.565,5978.0
2013-07-09,14.67,14.765,14.605,14.695,1968.0
2013-07-10,14.605,14.645,14.58,14.605,4792.0
2013-07-11,14.73,14.73,14.65,14.665,1489.0
2013-07-12,14.715,14.745,14.67,14.715,2690.0
2013-07-15,14.84,14.91,14.76,14.83,4114.0
2013-07-16,14.84,14.84,14.68,14.685,9142.0
2013-07-17,14.775,14.94,14.775,14.895,3902.0
2013-07-18,14.975,14.99,14.785,14.89,4751.0
2013-07-19,14.955,14.955,14.8,14.825,1334.0
2013-07-22,14.895,14.925,14.85,14.895,4780.0
2013-07-23,14.895,14.9,14.715,14.715,3403.0
2013-07-24,14.715,14.815,14.7,14.7,5565.0
2013-07-25,14.75,14.775,14.635,14.645,3753.0
2013-07-26,14.695,14.695,14.59,14.615,1506.0
2013-07-29,14.605,14.685,14.46,14.47,3417.0
2013-07-30,14.54,14.54,14.515,14.515,961.0
2013-07-31,14.86,14.86,14.455,14.54,2664.0
2013-08-01,14.55,14.825,14.55,14.765,3966.0
2013-08-02,14.75,14.78,14.75,14.775,1184.0
2013-08-06,14.895,14.895,14.605,14.67,3066.0
2013-08-07,14.55,14.635,14.55,14.565,1062.0
2013-08-08,14.6,14.655,14.525,14.645,3851.0
2013-08-09,14.555,14.57,14.505,14.57,677.0
2013-08-12,14.555,14.615,14.555,14.555,1192.0
2013-08-13,14.645,14.645,14.54,14.54,1180.0
2013-08-14,14.55,14.59,14.55,14.55,173.0
2013-08-15,14.565,14.565,14.425,14.45,1290.0
2013-08-16,14.505,14.505,14.435,14.47,287.0
2013-08-19,14.335,14.335,14.21,14.225,3976.0
2013-08-20,14.275,14.385,14.275,14.355,3552.0
2013-08-21,14.27,14.385,14.27,14.325,2208.0
2013-08-22,14.5,14.535,14.485,14.535,1739.0
2013-08-23,14.615,14.63,14.565,14.585,3960.0
2013-08-26,14.57,14.63,14.5,14.5,2123.0
2013-08-27,14.435,14.44,14.375,14.39,827.0
2013-08-28,14.41,14.455,14.335,14.455,37887.0
2013-08-29,14.24,14.525,14.24,14.525,4490.0
2013-08-30,14.555,14.555,14.41,14.41,365.0
2013-09-03,14.58,14.58,14.39,14.41,609.0
2013-09-04,14.325,14.425,14.325,14.425,2651.0
2013-09-05,14.295,14.535,14.295,14.535,1905.0
2013-09-06,14.5,14.5,14.455,14.5,287.0
2013-09-09,14.54,14.645,14.54,14.645,5695.0
2013-09-10,14.65,14.745,14.65,14.735,5804.0
2013-09-11,14.78,14.78,14.645,14.65,578.0
2013-09-12,14.71,14.71,14.615,14.615,360.0
2013-09-13,14.635,14.65,14.585,14.65,1670.0
2013-09-16,14.83,14.83,14.62,14.63,3388.0
2013-09-17,14.635,14.68,14.6,14.665,684.0
2013-09-18,14.65,14.855,14.65,14.855,2079.0
2013-09-19,14.81,15.055,14.81,15.055,616.0
2013-09-20,15.005,15.005,14.97,14.99,740.0
2013-09-23,15.0,15.01,14.94,15.01,712.0
2013-09-24,15.01,15.09,15.01,15.055,1542.0
2013-09-25,14.99,15.055,14.99,15.055,1294.0
2013-09-26,15.05,15.05,15.025,15.05,552.0
2013-09-27,15.195,15.195,14.92,15.005,4171.0
2013-09-30,14.925,15.01,14.86,14.94,1730.0
2013-10-01,15.115,15.215,15.115,15.17,604.0
2013-10-02,15.005,15.215,15.005,15.215,2975.0
2013-10-03,15.155,15.31,15.055,15.145,2164.0
2013-10-04,15.1,15.145,15.1,15.145,2275.0
2013-10-07,15.05,15.135,15.05,15.105,1994.0
2013-10-08,15.07,15.07,15.005,15.05,396.0
2013-10-09,15.18,15.18,15.0,15.04,3531.0
2013-10-10,15.185,15.295,15.185,15.285,2474.0
2013-10-11,15.405,15.405,15.33,15.33,1194.0
2013-10-15,15.47,15.47,15.25,15.34,6806.0
2013-10-16,15.315,15.375,15.3,15.31,1217.0
2013-10-17,15.325,15.485,15.325,15.475,1747.0
2013-10-18,15.475,15.62,15.475,15.57,2961.0
2013-10-21,15.65,15.72,15.585,15.72,1170.0
2013-10-22,15.83,15.83,15.76,15.83,3290.0
2013-10-23,15.94,15.94,15.81,15.86,2855.0
2013-10-24,15.83,15.89,15.83,15.845,1689.0
2013-10-25,15.845,15.945,15.78,15.94,2452.0
2013-10-28,16.055,16.055,15.845,15.88,6207.0
2013-10-29,15.99,15.99,15.93,15.94,1486.0
2013-10-30,15.92,15.99,15.92,15.99,1819.0
2013-10-31,15.76,15.8,15.7,15.8,1050.0
2013-11-01,15.76,15.785,15.735,15.76,405.0
2013-11-04,15.925,15.925,15.795,15.88,5076.0
2013-11-05,15.785,15.81,15.785,15.81,2206.0
2013-11-06,15.945,15.945,15.67,15.765,1791.0
2013-11-07,15.865,15.865,15.665,15.855,1447.0
2013-11-08,15.84,15.84,15.575,15.655,3358.0
2013-11-11,15.72,15.72,15.555,15.59,650.0
2013-11-12,15.63,15.63,15.555,15.555,1143.0
2013-11-13,15.535,15.62,15.535,15.59,754.0
2013-11-14,15.76,15.825,15.715,15.825,547.0
2013-11-15,15.795,15.84,15.795,15.84,1056.0
2013-11-18,15.925,15.925,15.765,15.765,1339.0
2013-11-19,15.72,15.72,15.605,15.605,1826.0
2013-11-20,15.585,15.585,15.51,15.575,295.0
2013-11-21,15.505,15.72,15.505,15.72,3074.0
2013-11-22,15.81,15.81,15.72,15.78,613.0
2013-11-25,15.925,15.925,15.76,15.785,2559.0
2013-11-26,15.785,15.785,15.71,15.75,2542.0
2013-11-27,15.745,15.8,15.745,15.75,60.0
2013-11-28,15.8,15.8,15.75,15.75,125.0
2013-11-29,15.39,15.865,15.39,15.825,762.0
2013-12-02,15.815,15.86,15.8,15.845,4811.0
2013-12-03,15.75,15.75,15.68,15.685,709.0
2013-12-04,15.685,15.685,15.62,15.62,4281.0
2013-12-05,15.7,15.7,15.6,15.62,237.0
2013-12-06,15.785,15.815,15.75,15.81,1464.0
2013-12-09,15.745,15.865,15.745,15.765,2899.0
2013-12-10,15.765,15.765,15.535,15.73,2083.0
2013-12-11,15.67,15.67,15.485,15.505,1783.0
2013-12-12,15.5,15.565,15.47,15.505,3406.0
2013-12-13,15.43,15.555,15.43,15.52,2047.0
2013-12-16,15.57,15.63,15.57,15.615,1367.0
2013-12-17,15.645,15.645,15.575,15.62,5231.0
2013-12-18,15.6,15.81,15.575,15.68,660.0
2013-12-19,15.825,15.825,15.71,15.81,1516.0
2013-12-20,15.83,15.94,15.83,15.94,1591.0
2013-12-23,15.94,15.94,15.865,15.865,1144.0
2013-12-24,15.94,15.94,15.94,15.94,1975.0
2013-12-27,16.04,16.16,16.035,16.035,190.0
2013-12-30,16.195,16.195,16.085,16.13,905.0
2013-12-31,16.195,16.195,16.145,16.185,1367.0
2014-01-02,16.215,16.23,15.955,15.96,2708.0
2014-01-03,16.025,16.025,15.96,15.985,1756.0
2014-01-06,15.975,16.035,15.93,15.975,3631.0
2014-01-07,16.07,16.185,16.07,16.185,1120.0
2014-01-08,16.175,16.225,16.165,16.21,8828.0
2014-01-09,16.295,16.295,16.24,16.29,2092.0
2014-01-10,16.48,16.48,16.43,16.465,7105.0
2014-01-13,16.525,16.53,16.255,16.255,5917.0
2014-01-14,16.44,16.525,16.4,16.44,1719.0
2014-01-15,16.535,16.58,16.4,16.56,2798.0
2014-01-16,16.63,16.64,16.43,16.515,2692.0
2014-01-17,16.595,16.64,16.535,16.64,1875.0
2014-01-20,16.69,16.69,16.535,16.625,3557.0
2014-01-21,16.705,16.725,16.66,16.66,2831.0
2014-01-22,16.72,16.955,16.72,16.895,2554.0
2014-01-23,16.93,16.94,16.835,16.85,1140.0
2014-01-24,17.045,17.045,16.45,16.45,6915.0
2014-01-27,16.515,16.515,16.325,16.455,8710.0
2014-01-28,16.545,16.545,16.525,16.535,148.0
2014-01-29,16.575,16.575,16.435,16.435,2832.0
2014-01-30,16.385,16.64,16.385,16.605,3688.0
2014-01-31,16.37,16.61,16.36,16.545,1767.0
2014-02-03,16.58,16.58,16.24,16.275,1550.0
2014-02-04,16.28,16.31,16.245,16.255,422.0
2014-02-05,16.245,16.255,16.18,16.215,1130.0
2014-02-06,16.34,16.42,16.275,16.375,1446.0
2014-02-07,16.465,16.53,16.465,16.51,1154.0
2014-02-10,16.61,16.61,16.45,16.455,5644.0
2014-02-11,16.735,16.735,16.545,16.605,4856.0
2014-02-12,16.71,16.71,16.575,16.625,1929.0
2014-02-13,16.615,16.655,16.545,16.655,6580.0
2014-02-14,16.625,16.74,16.625,16.74,1334.0
2014-02-18,16.42,16.85,16.42,16.67,4380.0
2014-02-19,16.74,16.83,16.72,16.765,2521.0
2014-02-20,16.845,16.94,16.78,16.885,3998.0
2014-02-21,17.06,17.06,16.885,16.885,531.0
2014-02-24,16.85,16.99,16.835,16.98,1514.0
2014-02-25,17.15,17.15,16.85,16.88,3088.0
2014-02-26,17.155,17.155,16.965,16.965,1543.0
2014-02-27,17.07,17.115,17.025,17.105,2101.0
2014-02-28,17.025,17.105,17.005,17.105,414.0
2014-03-03,17.235,17.245,16.91,16.925,1160.0
2014-03-04,17.155,17.22,16.925,16.925,284.0
2014-03-05,17.3,17.3,17.075,17.14,1568.0
2014-03-06,17.06,17.115,17.06,17.06,589.0
2014-03-07,17.245,17.25,17.085,17.12,856.0
2014-03-10,17.275,17.275,16.995,17.085,1379.0
2014-03-11,17.02,17.09,16.975,17.02,2842.0
2014-03-12,17.005,17.04,16.995,17.035,663.0
2014-03-13,17.075,17.075,16.86,16.91,5527.0
2014-03-14,16.995,17.02,16.975,16.995,630.0
2014-03-17,17.18,17.18,16.98,17.025,2320.0
2014-03-18,17.105,17.395,17.105,17.355,2858.0
2014-03-19,17.37,17.825,17.345,17.345,652.0
2014-03-20,17.545,17.545,17.28,17.335,729.0
2014-03-21,17.51,17.515,17.385,17.48,1333.0
2014-03-24,17.61,17.61,17.335,17.355,4615.0
2014-03-25,17.445,17.445,17.37,17.375,6950.0
2014-03-26,17.48,17.485,17.215,17.23,1693.0
2014-03-27,17.345,17.4,17.31,17.37,1498.0
2014-03-28,17.5,17.55,17.435,17.45,3639.0
2014-03-31,17.56,17.67,17.545,17.61,2049.0
2014-04-01,17.575,17.73,17.565,17.715,3147.0
2014-04-02,17.77,17.83,17.75,17.83,1588.0
2014-04-03,17.935,17.935,17.765,17.785,8329.0
2014-04-04,17.88,17.95,17.7,17.72,6136.0
2014-04-07,17.77,17.77,17.54,17.54,4219.0
2014-04-08,17.625,17.635,17.54,17.635,1900.0
2014-04-09,17.72,17.73,17.525,17.62,4597.0
2014-04-10,17.62,17.745,17.53,17.625,2131.0
2014-04-11,17.545,17.65,17.545,17.62,1038.0
2014-04-14,17.86,17.86,17.595,17.65,2472.0
2014-04-15,17.675,17.675,17.515,17.525,1292.0
2014-04-16,17.785,17.91,17.785,17.91,2081.0
2014-04-17,18.015,18.015,17.825,17.875,585.0
2014-04-21,18.015,18.315,17.94,17.975,1755.0
2014-04-22,18.035,18.08,18.0,18.045,8782.0
2014-04-23,18.225,18.235,18.015,18.07,1390.0
2014-04-24,18.07,18.07,17.875,17.95,3255.0
2014-04-25,18.07,18.07,17.765,17.8,4075.0
2014-04-28,17.965,17.965,17.72,17.72,836.0
2014-04-29,17.755,17.815,17.73,17.77,1191.0
2014-04-30,17.58,17.855,17.58,17.795,737.0
2014-05-01,17.795,17.92,17.795,17.895,1885.0
2014-05-02,17.975,18.05,17.895,17.905,2744.0
2014-05-05,17.94,18.785,17.81,17.88,2204.0
2014-05-06,17.86,17.86,17.755,17.765,2945.0
2014-05-07,17.84,17.86,17.705,17.765,244.0
2014-05-08,17.955,17.955,17.745,17.745,286.0
2014-05-09,17.705,17.77,17.705,17.75,403.0
2014-05-12,17.845,17.89,17.8,17.875,3483.0
2014-05-13,17.95,17.95,17.855,17.935,3042.0
2014-05-14,17.94,17.94,17.83,17.86,2675.0
2014-05-15,17.83,17.83,17.515,17.565,2715.0
2014-05-16,17.545,17.59,17.495,17.515,2725.0
2014-05-20,17.785,17.795,17.55,17.575,2039.0
2014-05-21,17.5,17.7,17.5,17.64,1360.0
2014-05-22,17.8,17.81,17.655,17.755,2310.0
2014-05-23,17.765,17.765,17.7,17.7,1064.0
2014-05-26,17.78,17.785,17.675,17.715,873.0
2014-05-27,17.795,17.795,17.705,17.705,2116.0
2014-05-28,17.705,17.755,17.705,17.705,650.0
2014-05-29,17.785,17.785,17.7,17.705,6230.0
2014-05-30,17.705,17.72,17.69,17.705,2303.0
2014-06-02,17.65,17.785,17.65,17.77,5515.0
2014-06-03,17.78,17.83,17.765,17.78,2337.0
2014-06-04,18.085,18.085,17.78,17.78,98.0
2014-06-05,18.13,18.13,17.985,18.005,2249.0
2014-06-06,18.375,18.375,18.18,18.195,2668.0
2014-06-09,18.195,18.24,18.195,18.205,783.0
2014-06-10,18.06,18.195,18.05,18.175,1618.0
2014-06-11,18.35,18.35,17.99,17.99,3249.0
2014-06-12,18.085,18.085,17.8,17.815,1497.0
2014-06-13,17.755,17.92,17.755,17.83,2939.0
2014-06-16,17.935,18.0,17.91,17.99,2896.0
2014-06-17,17.94,17.975,17.925,17.94,2339.0
2014-06-18,17.92,18.0,17.92,18.0,125.0
2014-06-19,18.025,18.11,18.025,18.025,449.0
2014-06-20,18.03,18.06,17.985,17.995,3483.0
2014-06-23,17.92,17.965,17.875,17.965,721.0
2014-06-24,17.97,17.97,17.875,17.9,1062.0
2014-06-25,17.81,17.92,17.8,17.875,2269.0
2014-06-26,18.015,18.015,17.83,17.855,4085.0
2014-06-27,18.385,18.385,17.73,17.86,3563.0
2014-06-30,17.875,17.98,17.8,17.98,3600.0
2014-07-02,18.08,18.08,17.925,17.925,2210.0
2014-07-03,17.91,18.26,17.83,17.855,1315.0
2014-07-04,17.9,17.905,17.855,17.855,138.0
2014-07-07,18.025,18.025,17.815,17.845,18491.0
2014-07-08,17.89,17.89,17.775,17.84,6622.0
2014-07-09,17.89,17.9,17.8,17.9,2307.0
2014-07-10,17.795,17.875,17.795,17.83,4238.0
2014-07-11,17.925,18.01,17.91,17.985,19815.0
2014-07-14,18.125,18.125,17.995,18.065,2300.0
2014-07-15,18.09,18.16,18.09,18.12,1320.0
2014-07-16,18.14,18.185,18.11,18.11,3439.0
2014-07-17,18.23,18.23,18.06,18.065,4384.0
2014-07-18,18.275,18.275,18.2,18.23,1334.0
2014-07-21,18.095,18.19,18.095,18.19,425.0
2014-07-22,18.34,18.375,18.19,18.19,246.0
2014-07-23,18.4,18.64,18.34,18.355,2049.0
2014-07-24,18.825,18.825,18.265,18.3,1229.0
2014-07-25,18.14,18.3,18.14,18.295,1009.0
2014-07-28,18.29,18.31,18.19,18.19,3700.0
2014-07-29,18.53,18.53,18.095,18.175,2191.0
2014-07-30,18.275,18.275,17.995,17.995,3023.0
2014-07-31,17.995,17.995,17.62,17.67,9230.0
2014-08-01,17.705,17.705,17.53,17.655,1730.0
2014-08-05,17.73,17.875,17.64,17.715,2032.0
2014-08-06,17.52,17.66,17.47,17.65,5528.0
2014-08-07,17.69,17.76,17.575,17.65,1386.0
2014-08-08,18.4,18.4,17.655,17.845,1328.0
2014-08-11,17.925,18.16,17.86,18.12,1973.0
2014-08-12,18.025,18.095,17.885,18.01,1914.0
2014-08-13,17.985,18.14,17.985,18.025,1224.0
2014-08-14,18.065,18.19,18.025,18.025,302.0
2014-08-15,18.325,18.325,18.185,18.205,1527.0
2014-08-18,18.435,18.435,18.295,18.33,8279.0
2014-08-19,18.4,18.53,18.39,18.465,1835.0
2014-08-20,18.355,18.745,18.355,18.675,5899.0
2014-08-21,18.685,18.765,18.685,18.685,922.0
2014-08-22,18.69,18.69,18.61,18.685,180.0
2014-08-25,18.965,18.965,18.685,18.685,155.0
2014-08-26,18.84,18.855,18.745,18.81,1712.0
2014-08-27,18.87,18.87,18.72,18.87,1030.0
2014-08-28,18.78,18.78,18.705,18.715,3421.0
2014-08-29,18.73,18.83,18.665,18.775,846.0
2014-09-02,18.825,18.935,18.825,18.935,844.0
2014-09-03,18.94,19.2,18.855,18.9,1251.0
2014-09-04,18.885,18.9,18.84,18.9,1261.0
2014-09-05,18.76,18.845,18.735,18.815,624.0
2014-09-08,19.11,19.11,18.765,18.79,5705.0
2014-09-09,18.795,18.8,18.62,18.8,1224.0
2014-09-10,18.79,18.79,18.55,18.55,2621.0
2014-09-11,18.4,18.79,18.4,18.775,2759.0
2014-09-12,18.9,18.9,18.455,18.455,3444.0
2014-09-15,18.4,18.4,18.245,18.39,1804.0
2014-09-16,18.355,18.4,18.295,18.39,324.0
2014-09-17,18.525,18.545,18.2,18.54,3008.0
2014-09-18,18.495,18.505,18.125,18.185,3596.0
2014-09-19,18.215,18.215,18.185,18.185,808.0
2014-09-22,18.335,18.335,17.965,17.965,2888.0
2014-09-23,17.94,18.03,17.94,18.0,2660.0
2014-09-24,18.01,18.01,17.89,17.935,763.0
2014-09-25,17.965,18.03,17.735,17.735,3354.0
2014-09-26,18.435,18.435,17.78,17.785,358.0
2014-09-29,17.925,17.925,17.735,17.735,1457.0
2014-09-30,18.095,18.095,17.875,17.92,3419.0
2014-10-01,18.02,18.02,17.6,17.63,3817.0
2014-10-02,17.61,17.61,17.345,17.57,1034.0
2014-10-03,17.68,17.81,17.68,17.78,975.0
2014-10-06,17.77,17.815,17.705,17.735,1171.0
2014-10-07,17.8,17.89,17.725,17.735,895.0
2014-10-08,17.52,17.765,17.505,17.585,2238.0
2014-10-09,17.61,17.625,17.355,17.37,737.0
2014-10-10,17.615,17.615,16.995,17.185,3453.0
2014-10-14,16.64,17.025,16.605,16.81,4460.0
2014-10-15,16.945,16.95,16.45,16.86,1092.0
2014-10-16,16.765,17.12,16.545,17.055,5715.0
2014-10-17,17.315,17.385,17.21,17.26,1532.0
2014-10-20,17.595,17.6,17.32,17.415,1665.0
2014-10-21,17.485,17.525,17.43,17.475,2361.0
2014-10-22,17.55,17.735,17.365,17.365,2101.0
2014-10-23,17.355,17.51,17.355,17.51,1980.0
2014-10-24,17.58,17.63,17.58,17.625,768.0
2014-10-27,17.54,17.55,17.33,17.385,7181.0
2014-10-28,17.43,17.66,17.43,17.645,886.0
2014-10-29,17.785,17.795,17.54,17.55,532.0
2014-10-30,17.61,17.735,17.365,17.64,2179.0
2014-10-31,17.735,17.91,17.735,17.865,461.0
2014-11-03,18.15,18.155,17.955,18.15,314.0
2014-11-04,17.75,17.825,17.75,17.77,2377.0
2014-11-05,17.95,17.95,17.825,17.905,707.0
2014-11-06,18.09,18.095,17.785,17.85,3068.0
2014-11-07,18.05,18.05,17.77,17.84,1558.0
2014-11-10,17.955,17.955,17.81,17.895,6455.0
2014-11-11,17.8,17.86,17.77,17.77,175.0
2014-11-12,17.61,17.875,17.6,17.705,984.0
2014-11-13,17.735,17.75,17.57,17.655,335.0
2014-11-14,17.91,17.91,17.365,17.52,811.0
2014-11-17,17.335,17.6,17.33,17.555,1127.0
2014-11-18,17.555,17.84,17.555,17.66,1380.0
2014-11-19,18.015,18.015,17.72,17.8,879.0
2014-11-20,17.77,17.895,17.77,17.88,937.0
2014-11-21,18.185,18.325,17.88,17.965,4800.0
2014-11-24,17.815,18.095,17.815,17.91,1379.0
2014-11-25,18.095,18.105,17.765,17.94,860.0
2014-11-26,17.91,17.98,17.86,17.965,9399.0
2014-11-27,18.065,18.135,18.06,18.065,2720.0
2014-11-28,18.175,18.175,17.57,17.57,2244.0
2014-12-01,17.35,17.71,16.935,17.015,6146.0
2014-12-02,17.015,17.355,17.015,17.245,5553.0
2014-12-03,17.075,17.535,17.07,17.51,2590.0
2014-12-04,17.475,17.535,17.38,17.46,3018.0
2014-12-05,17.795,17.795,17.44,17.455,1942.0
2014-12-08,17.395,17.75,16.98,16.98,1715.0
2014-12-09,16.65,17.165,16.64,17.165,4527.0
2014-12-10,17.015,17.085,16.7,16.82,2686.0
2014-12-11,16.82,16.95,16.735,16.735,2033.0
2014-12-12,16.99,16.99,16.435,16.52,1617.0
2014-12-15,16.59,16.59,16.375,16.48,1128.0
2014-12-16,16.515,16.65,16.145,16.365,6009.0
2014-12-17,16.52,16.835,16.52,16.795,1143.0
2014-12-18,17.43,17.43,16.935,17.03,2636.0
2014-12-19,18.175,18.175,17.1,17.1,954.0
2014-12-22,17.2,17.335,17.2,17.335,5860.0
2014-12-23,17.41,17.585,17.38,17.55,14925.0
2014-12-24,17.515,17.88,17.515,17.88,2154.0
2014-12-29,17.93,17.935,17.75,17.905,2715.0
2014-12-30,17.54,17.815,17.525,17.815,452.0
2014-12-31,18.05,18.05,17.66,17.66,611.0
2015-01-02,17.51,17.735,17.51,17.675,3105.0
2015-01-05,17.51,17.54,17.385,17.43,4675.0
2015-01-06,17.315,17.37,17.03,17.145,1511.0
2015-01-07,17.345,17.345,17.175,17.27,3257.0
2015-01-08,17.34,17.515,17.34,17.465,2046.0
2015-01-09,17.465,17.465,17.21,17.27,3692.0
2015-01-12,17.36,17.415,16.98,17.04,2525.0
2015-01-13,17.205,17.46,16.875,16.98,3263.0
2015-01-14,17.115,17.875,16.725,17.605,13696.0
2015-01-15,17.295,17.3,17.03,17.04,9243.0
2015-01-16,17.175,17.415,17.04,17.04,478.0
2015-01-19,17.635,17.675,17.115,17.575,4928.0
2015-01-20,17.665,17.675,17.055,17.515,30136.0
2015-01-21,17.37,18.07,17.355,17.945,1690.0
2015-01-22,18.25,18.25,17.89,18.085,4312.0
2015-01-23,18.25,18.28,18.125,18.22,5160.0
2015-01-26,18.32,18.325,18.16,18.265,12261.0
2015-01-27,18.19,18.29,18.065,18.28,2338.0
2015-01-28,18.29,18.29,18.055,18.065,978.0
2015-01-29,18.065,18.34,18.065,18.305,3086.0
2015-01-30,18.54,18.54,18.065,18.355,3570.0
2015-02-02,18.295,18.295,17.995,18.185,5850.0
2015-02-03,18.125,18.465,18.125,18.32,8726.0
2015-02-04,18.43,18.435,18.16,18.245,3655.0
2015-02-05,18.415,18.415,18.125,18.23,3741.0
2015-02-06,18.22,18.22,18.14,18.14,2000.0
2015-02-09,18.035,18.095,17.86,18.005,2179.0
2015-02-10,18.235,18.235,17.905,18.085,5288.0
2015-02-11,17.86,18.065,17.86,18.005,3532.0
2015-02-12,18.25,18.25,17.885,17.975,4570.0
2015-02-13,18.185,18.185,18.02,18.055,1993.0
2015-02-17,18.2,18.435,17.93,17.995,3625.0
2015-02-18,18.155,18.39,18.02,18.095,15691.0
2015-02-19,18.065,18.17,18.035,18.115,4335.0
2015-02-20,18.37,18.38,18.055,18.055,799.0
2015-02-23,17.905,18.16,17.905,18.14,6427.0
2015-02-24,18.325,18.685,18.205,18.205,2809.0
2015-02-25,18.205,18.4,18.16,18.25,3672.0
2015-02-26,18.215,18.275,18.215,18.215,1374.0
2015-02-27,18.4,18.4,18.185,18.235,3041.0
2015-03-02,18.17,18.4,18.14,18.185,3468.0
2015-03-03,18.26,18.26,17.93,18.08,5960.0
2015-03-04,18.1,18.1,17.705,17.735,8334.0
2015-03-05,17.935,17.945,17.785,17.845,1297.0
2015-03-06,17.95,17.95,17.68,17.83,6790.0
2015-03-09,17.915,17.915,17.605,17.65,2865.0
2015-03-10,17.51,17.605,17.445,17.585,2272.0
2015-03-11,17.525,17.665,17.515,17.66,2572.0
2015-03-12,17.675,17.68,17.605,17.675,4500.0
2015-03-13,17.575,17.575,17.51,17.545,3452.0
2015-03-16,17.755,17.755,17.62,17.71,4322.0
2015-03-17,17.515,17.875,17.515,17.84,2985.0
2015-03-18,17.915,18.065,17.7,18.065,1181.0
2015-03-19,18.12,18.12,17.855,17.91,3541.0
2015-03-20,18.31,18.31,17.85,17.925,2220.0
2015-03-23,17.84,18.065,17.84,18.065,12593.0
2015-03-24,18.105,18.11,18.015,18.015,1150.0
2015-03-25,17.885,18.09,17.88,17.93,19962.0
2015-03-26,17.805,17.99,17.735,17.84,8403.0
2015-03-27,18.36,18.36,17.81,17.9,17909.0
2015-03-30,18.285,18.31,18.135,18.255,5135.0
2015-03-31,18.49,18.49,18.185,18.235,9836.0
2015-04-01,18.45,18.45,18.15,18.225,5063.0
2015-04-02,18.25,18.37,18.25,18.295,2537.0
2015-04-06,18.075,18.465,18.075,18.43,4019.0
2015-04-07,18.495,18.495,18.345,18.345,1032.0
2015-04-08,18.345,18.43,18.3,18.385,2948.0
2015-04-09,18.535,18.535,18.33,18.49,3925.0
2015-04-10,18.33,18.555,18.33,18.54,5788.0
2015-04-13,18.555,18.595,18.48,18.48,2110.0
2015-04-14,18.565,18.58,18.465,18.58,5288.0
2015-04-15,18.63,18.67,18.565,18.57,8520.0
2015-04-16,18.58,18.78,18.34,18.355,7340.0
2015-04-17,18.285,18.285,18.155,18.225,4641.0
2015-04-20,18.81,18.81,18.05,18.225,288.0
2015-04-21,18.43,18.43,18.225,18.225,137.0
2015-04-22,18.37,18.405,18.37,18.405,635.0
2015-04-23,18.315,18.445,18.31,18.445,1440.0
2015-04-24,18.765,18.765,18.54,18.565,8811.0
2015-04-27,18.565,18.82,18.435,18.535,12590.0
2015-04-28,18.37,18.48,18.37,18.475,7024.0
2015-04-29,18.535,18.535,18.325,18.385,2741.0
2015-04-30,18.33,18.345,18.21,18.24,4200.0
2015-05-01,18.435,18.435,18.3,18.385,2171.0
2015-05-04,18.465,18.465,18.415,18.43,1871.0
2015-05-05,18.805,18.81,18.195,18.225,1769.0
2015-05-06,18.14,18.14,17.975,18.09,7143.0
2015-05-07,18.08,18.235,17.885,18.21,1864.0
2015-05-08,18.155,18.37,18.155,18.34,4353.0
2015-05-11,18.495,18.495,18.255,18.325,468.0
2015-05-12,18.645,18.645,18.0,18.12,12390.0
2015-05-13,18.0,18.065,18.0,18.05,1966.0
2015-05-14,18.255,18.31,18.195,18.27,3005.0
2015-05-15,18.415,18.58,18.4,18.58,3728.0
2015-05-19,18.675,18.765,18.67,18.765,1316.0
2015-05-20,18.765,18.795,18.565,18.75,1546.0
2015-05-21,18.81,18.88,18.72,18.735,10260.0
2015-05-22,18.805,18.805,18.685,18.75,7065.0
2015-05-25,18.73,19.25,18.73,18.78,1966.0
2015-05-26,19.01,19.01,18.595,18.69,4607.0
2015-05-27,18.655,18.855,18.625,18.84,27349.0
2015-05-28,18.72,18.72,18.6,18.685,3487.0
2015-05-29,18.73,18.73,18.555,18.675,780.0
2015-06-01,18.795,18.805,18.51,18.765,2753.0
2015-06-02,18.72,18.72,18.585,18.595,1242.0
2015-06-03,19.03,19.03,18.58,18.67,4800.0
2015-06-04,18.67,18.965,18.4,18.4,4065.0
2015-06-05,18.435,18.475,18.345,18.37,12042.0
2015-06-08,18.385,18.385,18.25,18.27,2209.0
2015-06-09,18.105,18.225,18.105,18.125,2894.0
2015-06-10,18.17,18.195,18.11,18.18,9717.0
2015-06-11,18.135,18.21,18.135,18.15,1221.0
2015-06-12,18.235,18.31,18.095,18.095,10317.0
2015-06-15,18.095,18.25,17.97,18.03,4038.0
2015-06-16,18.0,18.09,17.99,18.045,1338.0
2015-06-17,18.155,18.165,18.065,18.095,776.0
2015-06-18,18.67,18.67,18.095,18.14,720.0
2015-06-19,18.655,18.665,18.05,18.095,2292.0
2015-06-22,18.215,18.335,18.215,18.335,625.0
2015-06-23,18.65,18.65,18.3,18.36,6261.0
2015-06-24,18.43,18.465,18.27,18.305,4450.0
2015-06-25,18.67,18.67,18.04,18.04,3467.0
2015-06-26,17.98,18.14,17.98,18.07,3245.0
2015-06-29,17.98,18.255,17.82,17.945,2181.0
2015-06-30,17.945,18.07,17.67,17.995,1095.0
2015-07-02,18.055,18.21,17.96,18.155,2135.0
2015-07-03,18.17,18.21,18.15,18.21,32415.0
2015-07-06,18.185,18.185,17.93,18.02,4511.0
2015-07-07,18.005,18.23,17.9,18.165,1908.0
2015-07-08,18.055,18.155,17.915,17.915,1733.0
2015-07-09,18.12,18.18,17.92,18.01,724.0
2015-07-10,18.21,18.215,18.17,18.18,7326.0
2015-07-13,18.535,18.55,18.27,18.35,1475.0
2015-07-14,18.35,18.45,18.33,18.435,1468.0
2015-07-15,18.18,18.61,18.18,18.48,4687.0
2015-07-16,18.36,18.71,18.36,18.685,4212.0
2015-07-17,18.88,18.88,18.495,18.555,5492.0
2015-07-20,18.785,18.8,18.36,18.46,3380.0
2015-07-21,18.46,18.46,18.27,18.305,3833.0
2015-07-22,18.315,18.315,18.14,18.15,2668.0
2015-07-23,17.95,17.98,17.9,17.93,2745.0
2015-07-24,18.165,18.17,17.83,17.83,1304.0
2015-07-27,17.855,17.855,17.55,17.79,3130.0
2015-07-28,18.02,18.02,17.725,17.89,11547.0
2015-07-29,17.98,18.155,17.9,18.155,1208.0
2015-07-30,18.255,18.3,18.2,18.285,6221.0
2015-07-31,18.18,18.4,18.17,18.305,9514.0
2015-08-04,18.24,18.315,18.23,18.285,3136.0
2015-08-05,18.185,18.285,17.975,17.995,5032.0
2015-08-06,17.995,17.995,17.67,17.86,3494.0
2015-08-07,17.86,17.975,17.86,17.975,853.0
2015-08-10,18.15,18.15,17.905,17.965,1932.0
2015-08-11,17.995,18.105,17.93,18.01,2001.0
2015-08-12,17.965,18.065,17.77,17.995,833.0
2015-08-13,18.07,18.095,18.035,18.07,3799.0
2015-08-14,17.995,18.15,17.995,18.15,3881.0
2015-08-17,18.065,18.165,18.065,18.095,1772.0
2015-08-18,17.98,18.095,17.87,17.915,1973.0
2015-08-19,17.89,17.89,17.74,17.82,4494.0
2015-08-20,17.605,17.64,17.495,17.495,3039.0
2015-08-21,17.55,17.55,17.2,17.2,20710.0
2015-08-24,16.86,17.165,16.655,16.73,6907.0
2015-08-25,16.665,17.15,16.665,17.045,4519.0
2015-08-26,17.095,17.165,16.81,17.155,1081.0
2015-08-27,17.565,17.565,17.3,17.415,12226.0
2015-08-28,17.31,17.65,17.31,17.55,3225.0
2015-08-31,18.17,18.17,17.435,17.58,5944.0
2015-09-01,17.525,17.65,17.005,17.01,3658.0
2015-09-02,17.225,17.225,17.045,17.17,1907.0
2015-09-03,17.26,17.33,16.76,16.935,3400.0
2015-09-04,17.315,17.325,17.02,17.12,13486.0
2015-09-08,17.185,17.34,17.185,17.29,3192.0
2015-09-09,17.355,17.42,17.215,17.3,3080.0
2015-09-10,17.3,17.575,17.155,17.21,3684.0
2015-09-11,17.17,17.185,17.125,17.185,1627.0
2015-09-14,17.415,17.415,17.035,17.23,1595.0
2015-09-15,17.18,17.325,17.18,17.255,3766.0
2015-09-16,17.465,17.475,17.345,17.46,2321.0
2015-09-17,17.695,18.12,17.45,17.56,3796.0
2015-09-18,17.525,17.525,17.275,17.315,23250.0
2015-09-21,17.49,17.525,17.375,17.42,1590.0
2015-09-22,17.24,17.24,17.175,17.23,591.0
2015-09-23,17.17,17.17,17.03,17.055,1140.0
2015-09-24,16.895,17.16,16.805,17.045,4689.0
2015-09-25,18.67,18.685,16.965,17.01,3685.0
2015-09-28,17.025,17.025,16.59,16.61,2509.0
2015-09-29,16.725,16.725,16.405,16.465,4389.0
2015-09-30,16.43,16.95,16.42,16.95,8241.0
2015-10-01,16.895,16.895,16.74,16.75,2174.0
2015-10-02,16.72,17.07,16.72,17.07,1864.0
2015-10-05,17.495,17.51,17.185,17.36,5415.0
2015-10-06,17.335,17.49,17.335,17.49,4000.0
2015-10-07,17.545,17.65,17.545,17.65,3362.0
2015-10-08,17.695,17.88,17.655,17.88,1041.0
2015-10-09,18.085,18.085,17.75,17.765,8589.0
2015-10-13,17.78,17.78,17.605,17.605,2980.0
2015-10-14,17.665,17.67,17.55,17.635,2773.0
2015-10-15,17.945,17.945,17.595,17.595,1476.0
2015-10-16,17.735,17.735,17.495,17.545,15175.0
2015-10-19,17.56,17.62,17.51,17.61,1480.0
2015-10-20,17.765,17.765,17.635,17.655,1796.0
2015-10-21,17.68,17.795,17.625,17.635,10454.0
2015-10-22,17.635,17.81,17.545,17.76,7468.0
2015-10-23,17.85,17.855,17.72,17.77,4926.0
2015-10-26,17.51,17.56,17.49,17.52,3417.0
2015-10-27,17.64,17.64,17.245,17.3,2796.0
2015-10-28,17.505,17.64,17.505,17.55,2817.0
2015-10-29,17.695,17.695,17.345,17.435,12170.0
2015-10-30,17.925,17.925,17.495,17.52,8672.0
2015-11-02,18.1,18.1,17.48,17.65,7265.0
2015-11-03,17.56,17.83,17.56,17.815,5071.0
2015-11-04,18.205,18.215,17.78,17.795,3200.0
2015-11-05,17.985,17.985,17.725,17.81,6296.0
2015-11-06,17.52,17.83,17.505,17.625,3431.0
2015-11-09,17.91,17.915,17.48,17.525,4667.0
2015-11-10,17.535,17.58,17.46,17.58,6277.0
2015-11-11,17.71,17.71,17.535,17.605,2525.0
2015-11-12,17.175,17.39,17.175,17.245,3542.0
2015-11-13,17.095,17.285,17.095,17.145,1779.0
2015-11-16,17.335,17.46,17.275,17.405,3580.0
2015-11-17,17.64,17.655,17.3,17.375,7169.0
2015-11-18,17.505,17.635,17.46,17.545,5398.0
2015-11-19,17.61,17.665,17.525,17.665,2124.0
2015-11-20,17.705,17.74,17.595,17.655,3016.0
2015-11-23,17.36,17.71,17.36,17.61,2690.0
2015-11-24,17.855,17.855,17.48,17.56,2150.0
2015-11-25,17.59,17.59,17.475,17.475,1996.0
2015-11-26,17.59,17.695,17.35,17.62,1744.0
2015-11-27,17.545,17.81,17.435,17.69,1923.0
2015-11-30,17.46,17.51,17.35,17.435,6156.0
2015-12-01,17.985,18.0,17.36,17.465,7618.0
2015-12-02,17.51,17.51,17.11,17.11,4723.0
2015-12-03,17.19,17.2,16.885,16.93,3273.0
2015-12-04,17.015,17.015,16.81,16.87,1588.0
2015-12-07,16.94,16.94,16.535,16.635,10292.0
2015-12-08,16.43,16.71,16.43,16.565,3873.0
2015-12-09,16.78,16.965,16.78,16.835,1413.0
2015-12-10,17.64,17.64,16.65,16.665,9622.0
2015-12-11,16.735,16.735,16.24,16.355,3678.0
2015-12-14,16.16,16.29,15.78,16.195,13015.0
2015-12-15,16.065,16.535,16.065,16.445,18346.0
2015-12-16,16.58,16.9,16.49,16.625,3142.0
2015-12-17,16.795,17.015,16.795,16.91,2426.0
2015-12-18,16.82,16.84,16.705,16.825,4809.0
2015-12-21,16.75,16.91,16.74,16.9,23554.0
2015-12-22,17.0,17.115,17.0,17.1,3617.0
2015-12-23,17.03,17.575,17.03,17.495,29865.0
2015-12-24,17.39,17.495,17.39,17.495,1354.0
2015-12-29,18.05,18.055,17.21,17.27,7256.0
2015-12-30,17.205,17.305,17.105,17.225,9522.0
2015-12-31,17.225,17.255,17.035,17.205,3164.0
2016-01-04,16.99,17.18,16.98,17.18,4631.0
2016-01-05,17.29,17.29,17.075,17.225,9198.0
2016-01-06,16.94,17.24,16.94,17.19,4979.0
2016-01-07,16.875,16.88,16.62,16.695,2516.0
2016-01-08,16.19,16.755,16.175,16.605,7160.0
2016-01-11,16.825,16.825,16.375,16.48,5442.0
2016-01-12,16.44,16.52,16.335,16.52,3377.0
2016-01-13,16.605,16.605,16.22,16.405,1773.0
2016-01-14,15.96,16.695,15.945,16.695,3169.0
2016-01-15,16.635,16.635,16.22,16.365,3725.0
2016-01-18,16.41,16.52,16.32,16.51,4389.0
2016-01-19,16.66,16.66,16.22,16.305,6690.0
2016-01-20,15.78,16.12,15.2,15.575,8326.0
2016-01-21,15.43,15.95,15.43,15.92,7915.0
2016-01-22,16.11,16.36,16.11,16.36,2774.0
2016-01-25,16.505,16.505,16.135,16.205,2482.0
2016-01-26,16.36,16.36,16.175,16.295,5105.0
2016-01-27,16.135,16.375,16.135,16.29,127800.0
2016-01-28,16.705,16.705,16.38,16.46,156095.0
2016-01-29,16.875,17.025,16.825,17.01,3891.0
2016-02-01,17.605,17.605,16.795,16.895,6588.0
2016-02-02,16.74,16.755,16.61,16.61,1603.0
2016-02-03,16.61,16.625,16.32,16.525,5032.0
2016-02-04,16.725,16.765,16.55,16.765,2600.0
2016-02-05,16.98,16.98,16.64,16.675,1454.0
2016-02-08,16.975,16.975,16.19,16.275,2035.0
2016-02-09,16.32,16.325,15.93,15.96,3299.0
2016-02-10,15.38,16.125,15.38,16.03,3167.0
2016-02-11,15.75,15.75,15.505,15.55,1218.0
2016-02-12,15.575,15.75,15.435,15.73,7453.0
2016-02-16,15.99,16.145,15.905,16.11,10036.0
2016-02-17,16.135,16.38,16.135,16.31,8680.0
2016-02-18,15.99,16.54,15.99,16.51,5805.0
2016-02-19,16.775,16.775,16.26,16.405,2993.0
2016-02-22,16.68,16.68,16.51,16.51,8288.0
2016-02-23,16.75,16.75,16.42,16.42,3520.0
2016-02-24,17.14,17.14,16.18,16.375,9590.0
2016-02-25,16.51,16.51,16.26,16.26,3997.0
2016-02-26,16.475,16.475,16.275,16.275,4282.0
2016-02-29,16.44,16.525,16.365,16.425,6648.0
2016-03-01,16.81,16.81,16.38,16.42,8260.0
2016-03-02,16.295,16.675,16.295,16.665,5892.0
2016-03-03,16.575,16.895,16.575,16.875,3137.0
2016-03-04,17.075,17.075,16.835,16.905,5815.0
2016-03-07,17.05,17.055,16.94,17.01,3270.0
2016-03-08,17.365,17.365,16.905,16.975,5637.0
2016-03-09,16.995,16.995,16.795,16.795,3422.0
2016-03-10,16.955,16.955,16.755,16.91,2482.0
2016-03-11,17.31,17.32,16.88,17.04,2959.0
2016-03-14,17.305,17.305,17.01,17.065,3315.0
2016-03-15,16.975,16.975,16.82,16.84,1691.0
2016-03-16,16.92,17.05,16.92,16.975,652.0
2016-03-17,16.99,17.205,16.99,17.175,1942.0
2016-03-18,17.29,17.29,17.125,17.21,3500.0
2016-03-21,17.63,17.63,17.19,17.19,3692.0
2016-03-22,17.28,17.28,17.16,17.18,8918.0
2016-03-23,17.31,17.31,17.11,17.15,8360.0
2016-03-24,17.62,17.63,17.05,17.21,5730.0
2016-03-28,17.75,17.885,17.15,17.21,3422.0
2016-03-29,17.165,17.26,17.095,17.26,3726.0
2016-03-30,17.395,17.395,17.15,17.275,2572.0
2016-03-31,17.43,17.43,17.21,17.33,6695.0
2016-04-01,17.45,17.45,17.22,17.22,2670.0
2016-04-04,17.205,17.23,17.11,17.11,887.0
2016-04-05,17.15,17.165,17.08,17.145,1264.0
2016-04-06,16.99,17.165,16.99,17.09,2458.0
2016-04-07,16.995,17.12,16.995,17.005,3381.0
2016-04-08,17.435,17.435,17.145,17.145,2056.0
2016-04-11,17.395,17.395,17.005,17.005,5382.0
2016-04-12,16.995,17.18,16.995,17.095,2002.0
2016-04-13,17.235,17.375,17.235,17.32,2807.0
2016-04-14,17.28,17.33,17.28,17.32,1846.0
2016-04-15,17.405,17.405,17.22,17.26,702.0
2016-04-18,17.305,17.365,17.305,17.32,1891.0
2016-04-19,17.445,17.445,17.32,17.395,8484.0
2016-04-20,16.99,17.405,16.98,17.31,2075.0
2016-04-21,17.645,17.65,17.12,17.295,807.0
2016-04-22,17.295,17.39,17.28,17.345,1653.0
2016-04-25,17.59,17.6,17.175,17.19,2725.0
2016-04-26,17.55,17.55,17.245,17.295,1472.0
2016-04-27,17.26,17.52,17.26,17.515,1888.0
2016-04-28,17.415,17.46,17.31,17.43,1090.0
2016-04-29,17.365,17.42,17.28,17.28,2400.0
2016-05-02,17.545,17.545,17.275,17.375,6849.0
2016-05-03,17.32,17.335,17.205,17.335,1416.0
2016-05-04,17.395,17.55,17.395,17.545,495.0
2016-05-05,17.005,17.73,17.005,17.565,2334.0
2016-05-06,17.62,17.62,17.565,17.565,1454.0
2016-05-09,17.63,17.63,17.53,17.53,913.0
2016-05-10,17.72,17.72,17.59,17.59,534.0
2016-05-11,17.43,17.645,17.43,17.63,440.0
2016-05-12,17.685,17.685,17.6,17.685,214.0
2016-05-13,17.675,17.75,17.665,17.665,804.0
2016-05-16,17.6,17.705,17.6,17.665,2519.0
2016-05-17,17.43,17.65,17.43,17.52,1529.0
2016-05-18,17.985,17.985,17.405,17.405,1236.0
2016-05-19,17.685,17.685,17.42,17.52,3395.0
2016-05-20,17.5,17.77,17.5,17.76,995.0
2016-05-24,18.245,18.245,17.7,17.775,1321.0
2016-05-25,18.125,18.125,17.82,17.87,1097.0
2016-05-26,17.7,17.83,17.7,17.83,902.0
2016-05-27,17.835,17.975,17.835,17.87,1108.0
2016-05-30,18.04,18.04,17.915,18.005,3357.0
2016-05-31,18.145,18.145,18.03,18.14,2862.0
2016-06-01,17.63,18.045,17.63,18.03,2587.0
2016-06-02,17.845,18.015,17.845,17.99,765.0
2016-06-03,17.805,17.915,17.805,17.885,646.0
2016-06-06,18.325,18.325,17.875,17.92,3053.0
2016-06-07,17.89,17.985,17.885,17.985,827.0
2016-06-08,17.79,18.075,17.79,18.055,2766.0
2016-06-09,18.07,18.07,17.96,18.015,2142.0
2016-06-10,17.53,17.885,17.52,17.875,1162.0
2016-06-13,17.835,17.835,17.75,17.805,4624.0
2016-06-14,17.77,17.77,17.66,17.675,605.0
2016-06-15,17.745,17.955,17.745,17.93,1797.0
2016-06-16,18.025,18.025,17.87,18.025,201.0
2016-06-17,17.8,18.0,17.8,17.985,856.0
2016-06-20,18.03,18.205,18.03,18.115,10031.0
2016-06-21,18.185,18.205,18.08,18.08,512.0
2016-06-22,18.22,18.305,18.205,18.205,5046.0
2016-06-23,18.66,18.66,18.295,18.365,1687.0
2016-06-24,17.885,18.29,17.875,18.065,1254.0
2016-06-27,17.675,17.995,17.675,17.845,5168.0
2016-06-28,18.04,18.17,18.04,18.17,1078.0
2016-06-29,18.1,18.45,18.1,18.41,2299.0
2016-06-30,18.14,18.615,18.14,18.59,5775.0
2016-07-04,18.575,18.71,18.445,18.575,6477.0
2016-07-05,18.325,18.605,18.32,18.56,5028.0
2016-07-06,18.46,18.48,18.42,18.48,610.0
2016-07-07,18.535,18.535,18.39,18.405,1091.0
2016-07-08,18.39,18.785,18.39,18.73,1429.0
2016-07-11,19.26,19.265,18.9,19.04,2976.0
2016-07-12,18.91,19.095,18.91,19.075,3511.0
2016-07-13,18.92,19.105,18.9,18.995,2422.0
2016-07-14,19.345,19.345,18.91,18.955,5199.0
2016-07-15,18.84,18.995,18.84,18.955,3303.0
2016-07-18,18.76,19.11,18.755,19.035,2956.0
2016-07-19,18.87,19.105,18.87,19.09,5362.0
2016-07-20,19.18,19.19,19.135,19.19,1544.0
2016-07-21,19.05,19.22,19.05,19.22,1425.0
2016-07-22,19.245,19.29,19.195,19.29,2360.0
2016-07-25,19.245,19.265,19.165,19.165,3977.0
2016-07-26,19.22,19.25,19.175,19.175,1753.0
2016-07-27,19.305,19.305,19.15,19.165,1520.0
2016-07-28,19.375,19.375,19.11,19.12,1373.0
2016-07-29,19.265,19.265,18.95,19.04,1937.0
2016-08-02,19.53,19.53,18.815,18.85,3126.0
2016-08-03,18.67,18.87,18.67,18.87,1867.0
2016-08-04,18.81,18.84,18.76,18.815,613.0
2016-08-05,19.095,19.105,18.99,19.08,6676.0
2016-08-08,19.22,19.22,19.065,19.065,3414.0
2016-08-09,19.12,19.12,19.05,19.08,841.0
2016-08-10,19.205,19.205,18.895,18.925,7292.0
2016-08-11,18.99,18.995,18.9,18.9,445.0
2016-08-12,18.9,18.935,18.9,18.925,523.0
2016-08-15,19.04,19.065,19.02,19.05,2194.0
2016-08-16,19.04,19.04,18.825,18.825,1899.0
2016-08-17,18.925,18.925,18.74,18.83,322.0
2016-08-18,18.825,18.895,18.815,18.885,3873.0
2016-08-19,18.94,18.94,18.815,18.87,1851.0
2016-08-22,18.91,18.91,18.825,18.85,569.0
2016-08-23,19.095,19.105,18.85,18.85,3658.0
2016-08-24,18.73,18.785,18.73,18.785,4259.0
2016-08-25,18.67,18.855,18.66,18.855,991.0
2016-08-26,18.77,19.04,18.66,18.74,5076.0
2016-08-29,19.035,19.035,18.81,18.85,4795.0
2016-08-30,18.615,18.91,18.615,18.87,5787.0
2016-08-31,18.83,18.83,18.74,18.745,2855.0
2016-09-01,18.755,18.78,18.63,18.715,4107.0
2016-09-02,19.04,19.04,18.505,18.825,3657.0
2016-09-06,19.025,19.035,18.825,18.825,1419.0
2016-09-07,18.83,19.08,18.83,19.035,1677.0
2016-09-08,19.025,19.12,19.025,19.11,3240.0
2016-09-09,18.895,18.895,18.73,18.73,885.0
2016-09-12,18.745,18.795,18.56,18.76,3703.0
2016-09-13,18.625,18.625,18.46,18.475,14640.0
2016-09-14,18.53,18.545,18.48,18.48,3459.0
2016-09-15,18.675,18.675,18.515,18.57,2044.0
2016-09-16,18.695,18.695,18.575,18.655,2128.0
2016-09-19,18.835,18.835,18.825,18.835,249.0
2016-09-20,18.62,18.965,18.62,18.945,1065.0
2016-09-21,18.89,19.09,18.89,19.085,3750.0
2016-09-22,19.345,19.345,19.14,19.345,1369.0
2016-09-23,19.18,19.345,19.18,19.28,3435.0
2016-09-26,19.0,19.255,18.99,19.235,1275.0
2016-09-27,19.17,19.265,19.165,19.195,3814.0
2016-09-28,19.015,19.325,19.015,19.225,4323.0
2016-09-29,19.215,19.215,19.1,19.1,2865.0
2016-09-30,19.07,19.165,19.07,19.125,13235.0
2016-10-03,19.24,19.25,18.985,19.075,2416.0
2016-10-04,19.18,19.185,18.985,19.075,2241.0
2016-10-05,19.075,19.195,19.075,19.195,3891.0
2016-10-06,19.075,19.21,19.075,19.185,20803.0
2016-10-07,19.11,19.255,19.11,19.255,5122.0
2016-10-11,19.25,19.255,19.075,19.13,1863.0
2016-10-12,19.075,19.195,19.075,19.185,302.0
2016-10-13,19.075,19.24,19.075,19.215,2782.0
2016-10-14,19.255,19.29,19.215,19.24,1010.0
2016-10-17,18.95,19.13,18.95,19.09,1950.0
2016-10-18,19.11,19.36,19.11,19.32,3368.0
2016-10-19,19.36,19.42,19.21,19.365,9958.0
2016-10-20,19.485,19.485,19.365,19.365,2175.0
2016-10-21,19.475,19.6,19.475,19.585,3994.0
2016-10-24,19.54,19.655,19.54,19.64,3752.0
2016-10-25,19.61,19.61,19.515,19.515,2871.0
2016-10-26,19.525,19.525,19.405,19.42,800.0
2016-10-27,19.24,19.525,19.24,19.475,4862.0
2016-10-28,19.45,19.5,19.335,19.335,4050.0
2016-10-31,19.595,19.595,19.35,19.475,12191.0
2016-11-01,19.765,19.765,19.07,19.07,2938.0
2016-11-02,19.255,19.255,18.835,18.89,6250.0
2016-11-03,19.045,19.045,18.92,18.95,3840.0
2016-11-04,18.975,18.975,18.785,18.88,3706.0
2016-11-07,18.985,19.06,18.96,19.005,2733.0
2016-11-08,19.215,19.215,18.975,19.005,1518.0
2016-11-09,19.25,19.31,18.92,19.225,11536.0
2016-11-10,19.665,19.665,18.99,19.1,8787.0
2016-11-11,18.73,19.03,18.73,18.93,4760.0
2016-11-14,19.25,19.25,18.89,19.155,3748.0
2016-11-15,19.435,19.435,19.305,19.375,4674.0
2016-11-16,19.575,19.575,19.235,19.28,2767.0
2016-11-17,19.435,19.435,19.295,19.375,4275.0
2016-11-18,19.695,19.705,19.325,19.345,10653.0
2016-11-21,19.72,19.72,19.39,19.485,14630.0
2016-11-22,19.49,19.53,19.325,19.53,3900.0
2016-11-23,19.525,19.575,19.445,19.57,6597.0
2016-11-24,19.57,20.425,19.57,19.86,6800.0
2016-11-25,19.915,19.915,19.575,19.765,9206.0
2016-11-28,19.65,19.65,19.42,19.47,7988.0
2016-11-29,19.505,19.505,19.325,19.415,1520.0
2016-11-30,19.415,19.525,19.375,19.43,5368.0
2016-12-01,19.53,19.53,19.005,19.03,5750.0
2016-12-02,19.17,19.17,18.965,18.965,11552.0
2016-12-05,19.185,19.185,18.8,19.09,24033.0
2016-12-06,19.27,19.28,19.14,19.24,14500.0
2016-12-07,19.27,19.475,19.27,19.475,7458.0
2016-12-08,19.525,19.525,19.345,19.49,9434.0
2016-12-09,19.545,19.615,19.54,19.57,4873.0
2016-12-12,19.755,19.755,19.46,19.46,7220.0
2016-12-13,19.755,19.755,19.5,19.57,36090.0
2016-12-14,19.755,19.755,19.49,19.555,3190.0
2016-12-15,19.64,19.74,19.64,19.68,2603.0
2016-12-16,19.765,19.78,19.65,19.65,3815.0
2016-12-19,19.65,19.775,19.57,19.765,2785.0
2016-12-20,19.72,19.78,19.68,19.75,5788.0
2016-12-21,19.705,19.835,19.705,19.83,9919.0
2016-12-22,19.955,19.96,19.85,19.92,4259.0
2016-12-23,20.0,20.015,19.92,19.96,8170.0
2016-12-28,20.205,20.205,19.995,20.0,9355.0
2016-12-29,20.11,20.145,20.065,20.105,3961.0
2016-12-30,20.26,20.26,19.925,19.925,2164.0
2017-01-03,19.94,20.09,19.94,19.98,1759.0
2017-01-04,20.31,20.31,20.01,20.05,5695.0
2017-01-05,20.0,20.055,19.86,19.87,14075.0
2017-01-06,20.285,20.285,19.8,19.8,7755.0
2017-01-09,20.025,20.025,19.505,19.525,9446.0
2017-01-10,19.725,19.725,19.445,19.58,8562.0
2017-01-11,19.72,19.72,19.555,19.555,5318.0
2017-01-12,19.705,19.705,19.555,19.615,2223.0
2017-01-13,19.72,19.725,19.625,19.665,6786.0
2017-01-16,19.65,19.725,19.43,19.725,3861.0
2017-01-17,19.72,19.725,19.58,19.625,2378.0
2017-01-18,19.57,19.805,19.56,19.775,15053.0
2017-01-19,19.885,19.885,19.735,19.815,4159.0
2017-01-20,20.205,20.205,19.86,19.93,9087.0
2017-01-23,19.815,20.075,19.8,19.8,6023.0
2017-01-24,20.175,20.175,19.845,20.105,13162.0
2017-01-25,20.3,20.31,20.19,20.31,7799.0
2017-01-26,20.49,20.49,20.255,20.315,15306.0
2017-01-27,20.535,20.535,20.16,20.285,22465.0
2017-01-30,20.27,20.27,19.955,20.01,8830.0
2017-01-31,20.01,20.26,19.82,19.98,10230.0
2017-02-01,19.965,20.285,19.965,20.05,6979.0
2017-02-02,20.12,20.13,20.02,20.035,6617.0
2017-02-03,20.01,20.33,20.01,20.295,7360.0
2017-02-06,20.7,20.7,20.24,20.255,5548.0
2017-02-07,20.395,20.45,20.3,20.31,18557.0
2017-02-08,20.625,20.625,20.2,20.31,8945.0
2017-02-09,20.3,20.405,20.23,20.385,7915.0
2017-02-10,20.615,20.615,20.385,20.515,3023.0
2017-02-13,20.77,20.78,20.45,20.495,6598.0
2017-02-14,20.625,20.625,20.315,20.505,14068.0
2017-02-15,20.64,20.66,20.57,20.63,3424.0
2017-02-16,20.68,20.75,20.655,20.71,4175.0
2017-02-17,20.83,20.83,20.605,20.695,4648.0
2017-02-21,20.875,21.0,20.695,21.0,1887.0
2017-02-22,20.89,21.05,20.89,20.9,6634.0
2017-02-23,21.08,21.195,20.6,20.64,8316.0
2017-02-24,20.67,20.67,20.435,20.44,4755.0
2017-02-27,20.89,20.89,20.44,20.53,5217.0
2017-02-28,20.63,20.735,20.56,20.655,5137.0
2017-03-01,21.315,21.315,20.96,21.125,5430.0
2017-03-02,21.37,21.37,21.01,21.135,6672.0
2017-03-03,21.205,21.23,21.165,21.165,5511.0
2017-03-06,21.175,21.195,21.08,21.16,4838.0
2017-03-07,21.22,21.23,21.135,21.18,7270.0
2017-03-08,21.415,21.425,21.015,21.015,5765.0
2017-03-09,21.34,21.34,20.75,20.75,6273.0
2017-03-10,20.94,20.995,20.845,20.945,4867.0
2017-03-13,21.08,21.125,21.0,21.03,7501.0
2017-03-14,21.315,21.315,20.795,20.795,4626.0
2017-03-15,20.885,21.055,20.885,20.985,6450.0
2017-03-16,21.205,21.215,20.97,20.97,3649.0
2017-03-17,21.07,21.125,21.025,21.04,1986.0
2017-03-20,21.73,21.74,20.94,20.97,3982.0
2017-03-21,20.985,20.985,20.725,20.765,4095.0
2017-03-22,20.66,20.74,20.64,20.71,6041.0
2017-03-23,20.74,20.875,20.735,20.79,2802.0
2017-03-24,20.955,21.01,20.885,20.885,4957.0
2017-03-27,20.76,20.935,20.695,20.885,3379.0
2017-03-28,20.98,21.03,20.95,20.97,6494.0
2017-03-29,21.1,21.155,20.995,21.09,24198.0
2017-03-30,21.33,21.335,21.005,21.06,4948.0
2017-03-31,21.16,21.21,20.955,21.145,1885.0
2017-04-03,21.29,21.32,21.125,21.125,33721.0
2017-04-04,21.25,21.295,21.185,21.255,3071.0
2017-04-05,21.18,21.44,21.18,21.225,5621.0
2017-04-06,21.21,21.335,21.21,21.255,5246.0
2017-04-07,21.32,21.36,21.235,21.265,3357.0
2017-04-10,21.335,21.335,21.235,21.235,3174.0
2017-04-11,21.385,21.39,21.25,21.32,4249.0
2017-04-12,21.62,21.62,21.02,21.065,4760.0
2017-04-13,21.31,21.31,20.98,21.035,3691.0
2017-04-17,21.145,21.145,21.065,21.065,1253.0
2017-04-18,21.28,21.35,21.065,21.065,1307.0
2017-04-19,21.465,21.465,21.31,21.335,1010.0
2017-04-20,21.4,21.48,21.28,21.335,5864.0
2017-04-21,21.345,21.43,21.275,21.32,3411.0
2017-04-24,21.48,21.565,21.465,21.52,2382.0
2017-04-25,22.11,22.11,21.685,21.73,5531.0
2017-04-26,21.805,21.805,21.595,21.62,4154.0
2017-04-27,21.755,21.755,21.35,21.445,2330.0
2017-04-28,21.615,21.615,21.51,21.54,1894.0
2017-05-01,21.44,21.7,21.44,21.54,1670.0
2017-05-02,21.77,21.85,21.675,21.795,5466.0
2017-05-03,22.07,22.07,21.535,21.535,3323.0
2017-05-04,21.905,21.915,21.255,21.275,9101.0
2017-05-05,21.44,21.44,21.235,21.35,1697.0
2017-05-08,21.35,21.37,21.21,21.22,3903.0
2017-05-09,21.22,21.465,21.22,21.25,1960.0
2017-05-10,21.385,21.385,21.295,21.305,2332.0
2017-05-11,21.55,21.55,21.265,21.54,833.0
2017-05-12,21.4,21.4,21.21,21.275,2752.0
2017-05-15,21.36,21.36,21.185,21.185,2807.0
2017-05-16,21.2,21.2,21.035,21.105,5266.0
2017-05-17,21.105,21.105,20.745,20.745,7938.0
2017-05-18,20.76,20.76,20.165,20.255,7470.0
2017-05-19,20.33,20.61,20.33,20.52,6830.0
2017-05-23,20.405,20.555,20.39,20.53,4257.0
2017-05-24,20.69,20.695,20.26,20.33,8387.0
2017-05-25,20.245,20.315,20.215,20.235,6644.0
2017-05-26,20.22,20.26,20.165,20.235,4911.0
2017-05-29,20.56,20.56,20.315,20.315,4765.0
2017-05-30,20.315,20.315,20.12,20.12,9502.0
2017-05-31,19.97,20.16,19.97,20.125,3629.0
2017-06-01,20.085,20.38,20.085,20.355,13938.0
2017-06-02,20.365,20.465,20.34,20.38,1522.0
2017-06-05,20.3,20.34,20.23,20.23,1751.0
2017-06-06,20.165,20.315,20.165,20.275,6830.0
2017-06-07,20.48,20.48,20.235,20.27,2613.0
2017-06-08,20.545,20.545,20.055,20.095,4391.0
2017-06-09,20.22,20.26,20.105,20.245,1630.0
2017-06-12,19.93,20.3,19.92,19.99,1234.0
2017-06-13,19.89,20.065,19.89,20.04,2227.0
2017-06-14,20.16,20.16,19.88,19.92,9963.0
2017-06-15,19.92,20.085,19.74,19.825,5231.0
2017-06-16,19.84,19.93,19.84,19.875,1577.0
2017-06-19,19.99,20.07,19.955,20.04,2532.0
2017-06-20,20.04,20.04,19.77,19.825,6845.0
2017-06-21,20.03,20.03,19.725,19.725,3829.0
2017-06-22,19.73,19.86,19.725,19.795,15755.0
2017-06-23,19.815,20.0,19.76,19.975,1152.0
2017-06-26,19.99,20.365,19.99,20.175,1653.0
2017-06-27,20.04,20.15,19.96,20.025,9018.0
2017-06-28,20.325,20.325,19.96,20.015,3903.0
2017-06-29,20.22,20.22,19.72,19.745,3704.0
2017-06-30,19.73,19.91,19.69,19.8,3293.0
2017-07-04,19.975,19.985,19.69,19.79,2194.0
2017-07-05,19.825,19.865,19.785,19.825,2557.0
2017-07-06,19.75,19.785,19.695,19.735,3140.0
2017-07-07,19.765,19.765,19.55,19.735,3968.0
2017-07-10,19.64,19.825,19.64,19.825,2378.0
2017-07-11,19.8,19.88,19.775,19.83,2258.0
2017-07-12,19.775,20.045,19.765,19.775,4432.0
2017-07-13,19.985,19.985,19.735,19.76,2366.0
2017-07-14,20.005,20.005,19.72,19.775,2200.0
2017-07-17,19.655,19.815,19.655,19.815,7569.0
2017-07-18,19.865,19.87,19.63,19.65,3266.0
2017-07-19,19.705,19.765,19.705,19.72,1421.0
2017-07-20,20.04,20.04,19.75,19.75,4651.0
2017-07-21,19.905,19.905,19.625,19.665,3009.0
2017-07-24,19.785,19.785,19.545,19.575,2394.0
2017-07-25,19.705,19.765,19.69,19.71,4494.0
2017-07-26,19.735,19.735,19.665,19.69,4037.0
2017-07-27,19.775,19.825,19.705,19.705,1037.0
2017-07-28,19.705,19.705,19.545,19.55,5002.0
2017-07-31,19.52,19.68,19.52,19.625,2720.0
2017-08-01,19.705,19.775,19.625,19.775,2852.0
2017-08-02,19.775,19.87,19.655,19.68,4544.0
2017-08-03,19.63,19.695,19.535,19.545,3837.0
2017-08-04,19.655,19.68,19.57,19.655,4030.0
2017-08-08,19.765,19.765,19.615,19.615,812.0
2017-08-09,19.655,19.68,19.64,19.64,1166.0
2017-08-10,19.69,19.69,19.29,19.32,5721.0
2017-08-11,19.355,19.36,19.25,19.33,1659.0
2017-08-14,19.385,19.68,19.375,19.61,1499.0
2017-08-15,19.785,19.785,19.425,19.465,3952.0
2017-08-16,19.335,19.495,19.335,19.375,2374.0
2017-08-17,19.45,19.45,19.25,19.265,1417.0
2017-08-18,19.41,19.41,19.12,19.12,321.0
2017-08-21,19.215,19.215,19.025,19.035,3533.0
2017-08-22,19.185,19.21,19.105,19.21,2686.0
2017-08-23,19.13,19.275,19.13,19.25,1760.0
2017-08-24,19.265,19.275,19.225,19.275,1408.0
2017-08-25,19.175,19.345,19.175,19.33,2212.0
2017-08-28,19.33,19.455,19.33,19.455,1427.0
2017-08-29,19.55,19.585,19.41,19.415,894.0
2017-08-30,19.47,19.72,19.47,19.615,328.0
2017-08-31,19.49,19.79,19.49,19.775,6450.0
2017-09-01,19.72,19.8,19.71,19.73,1617.0
2017-09-05,19.73,19.735,19.55,19.56,2281.0
2017-09-06,19.71,19.71,19.37,19.425,5399.0
2017-09-07,19.425,19.425,19.315,19.335,1257.0
2017-09-08,19.295,19.295,19.24,19.24,1284.0
2017-09-11,19.305,19.36,19.305,19.36,673.0
2017-09-12,19.355,19.43,19.355,19.415,31168.0
2017-09-13,19.545,19.545,19.32,19.355,4495.0
2017-09-14,19.37,19.395,19.33,19.33,2530.0
2017-09-15,19.455,19.455,19.315,19.315,800.0
2017-09-18,19.585,19.585,19.41,19.53,5817.0
2017-09-19,19.585,19.59,19.44,19.465,3133.0
2017-09-20,19.505,19.625,19.505,19.615,3660.0
2017-09-21,19.545,19.67,19.545,19.59,2765.0
2017-09-22,19.665,19.665,19.545,19.59,1419.0
2017-09-25,19.815,19.815,19.63,19.74,9662.0
2017-09-26,19.74,19.79,19.715,19.75,1618.0
2017-09-27,19.75,19.875,19.595,19.83,5752.0
2017-09-28,19.815,19.875,19.795,19.875,1350.0
2017-09-29,19.67,20.085,19.67,20.015,3783.0
2017-10-02,20.285,20.285,20.06,20.18,3282.0
2017-10-03,20.365,20.365,20.075,20.19,2039.0
2017-10-04,20.095,20.22,20.095,20.18,2254.0
2017-10-05,20.1,20.35,20.1,20.31,6616.0
2017-10-06,20.3,20.3,20.12,20.175,14535.0
2017-10-10,20.425,20.425,20.1,20.165,5146.0
2017-10-11,20.165,20.2,20.11,20.18,3252.0
2017-10-12,20.16,20.18,20.11,20.125,2702.0
2017-10-13,20.18,20.23,20.11,20.14,1223.0
2017-10-16,20.18,20.285,20.18,20.18,3048.0
2017-10-17,20.14,20.2,20.095,20.095,5814.0
2017-10-18,20.205,20.205,20.045,20.07,3065.0
2017-10-19,20.14,20.14,19.91,20.005,1780.0
2017-10-20,20.06,20.325,20.06,20.27,2880.0
2017-10-23,20.26,20.3,20.17,20.17,4652.0
2017-10-24,20.28,20.28,20.165,20.24,4111.0
2017-10-25,20.2,20.38,20.16,20.36,17737.0
2017-10-26,20.26,20.64,20.26,20.625,3783.0
2017-10-27,20.625,20.84,20.625,20.75,1168.0
2017-10-30,20.83,20.84,20.625,20.625,6892.0
2017-10-31,20.75,20.76,20.67,20.695,8504.0
2017-11-01,20.685,20.735,20.6,20.625,2730.0
2017-11-02,20.63,20.63,20.445,20.505,5951.0
2017-11-03,20.55,20.55,20.4,20.4,754.0
2017-11-06,20.67,20.67,20.525,20.625,4894.0
2017-11-07,20.605,20.655,20.535,20.6,4631.0
2017-11-08,20.545,20.565,20.445,20.445,1893.0
2017-11-09,20.47,20.47,20.22,20.28,2710.0
2017-11-10,20.335,20.335,20.205,20.205,1533.0
2017-11-13,20.12,20.2,20.1,20.125,5877.0
2017-11-14,20.06,20.06,19.95,19.95,3549.0
2017-11-15,19.86,19.975,19.845,19.87,3736.0
2017-11-16,19.995,19.995,19.885,19.975,2487.0
2017-11-17,20.055,20.14,20.03,20.095,4741.0
2017-11-20,20.03,20.31,20.03,20.295,2814.0
2017-11-21,20.38,20.405,20.34,20.35,758.0
2017-11-22,20.35,20.405,20.31,20.31,3034.0
2017-11-23,20.22,20.505,20.22,20.455,6350.0
2017-11-24,20.415,20.415,20.295,20.335,3271.0
2017-11-27,20.205,20.335,20.205,20.285,10300.0
2017-11-28,20.64,20.64,20.415,20.465,31608.0
2017-11-29,20.52,20.55,20.465,20.465,649.0
2017-11-30,20.32,20.705,20.32,20.705,7507.0
2017-12-01,20.71,20.71,20.375,20.375,2097.0
2017-12-04,20.64,20.705,20.59,20.645,3351.0
2017-12-05,20.56,20.625,20.415,20.415,21823.0
2017-12-06,20.34,20.565,20.34,20.505,10161.0
2017-12-07,20.38,20.405,20.32,20.335,2557.0
2017-12-08,20.295,20.55,20.175,20.525,7448.0
2017-12-11,20.465,20.615,20.445,20.535,4566.0
2017-12-12,20.445,20.59,20.445,20.535,5385.0
2017-12-13,20.545,20.615,20.51,20.525,805.0
2017-12-14,20.27,20.605,20.27,20.34,4641.0
2017-12-15,20.455,20.725,20.455,20.64,2272.0
2017-12-18,20.685,20.89,20.47,20.76,6859.0
2017-12-19,20.72,20.72,20.6,20.6,2533.0
2017-12-20,20.485,20.665,20.485,20.615,1817.0
2017-12-21,20.38,20.615,20.38,20.615,4672.0
2017-12-22,20.585,20.615,20.51,20.615,3248.0
2017-12-27,20.55,20.55,20.43,20.535,1232.0
2017-12-28,20.575,20.575,20.455,20.48,3271.0
2017-12-29,20.35,20.52,20.35,20.46,1810.0
2018-01-02,20.56,20.655,20.48,20.525,2911.0
2018-01-03,20.655,20.655,20.55,20.575,2572.0
2018-01-04,20.565,20.655,20.51,20.56,23031.0
2018-01-05,20.375,20.44,20.325,20.375,1799.0
2018-01-08,20.525,20.525,20.375,20.46,15412.0
2018-01-09,20.505,20.505,20.415,20.445,187962.0
2018-01-10,20.565,20.565,20.36,20.4,6643.0
2018-01-11,20.495,20.575,20.48,20.52,10992.0
2018-01-12,20.575,20.655,20.52,20.6,2478.0
2018-01-15,20.795,20.8,20.42,20.8,2460.0
2018-01-16,20.655,20.665,20.445,20.445,5879.0
2018-01-17,20.67,20.69,20.52,20.59,12393.0
2018-01-18,20.565,20.63,20.495,20.495,5599.0
2018-01-19,20.46,20.705,20.455,20.705,4803.0
2018-01-22,20.705,20.715,20.63,20.655,3479.0
2018-01-23,20.495,20.715,20.495,20.695,2814.0
2018-01-24,20.695,20.89,20.6,20.65,3854.0
2018-01-25,20.575,20.72,20.55,20.68,4088.0
2018-01-26,20.735,20.735,20.55,20.575,2355.0
2018-01-29,20.64,20.655,20.47,20.47,6179.0
2018-01-30,20.43,20.535,20.255,20.295,14322.0
2018-01-31,20.325,20.36,20.23,20.295,1749.0
2018-02-01,20.775,20.775,20.27,20.3,2241.0
2018-02-02,20.17,20.195,20.075,20.115,6080.0
2018-02-05,20.125,20.125,19.65,19.745,12919.0
2018-02-06,19.245,19.835,19.205,19.835,9735.0
2018-02-07,19.855,19.94,19.81,19.855,2284.0
2018-02-08,20.125,20.125,19.51,19.855,817.0
2018-02-09,19.85,19.85,19.04,19.47,3657.0
2018-02-12,19.535,19.625,19.415,19.605,1635.0
2018-02-13,19.525,19.71,19.51,19.655,2884.0
2018-02-14,19.605,19.745,19.605,19.705,3513.0
2018-02-15,19.815,19.835,19.705,19.705,2517.0
2018-02-16,19.81,20.025,19.81,19.905,5913.0
2018-02-20,20.77,20.77,19.865,19.9,6654.0
2018-02-21,20.05,20.085,19.96,20.05,1887.0
2018-02-22,19.97,20.035,19.89,19.9,849.0
2018-02-23,19.9,19.905,19.825,19.875,3060.0
2018-02-26,19.825,20.025,19.815,19.955,4138.0
2018-02-27,20.025,20.045,19.795,19.795,4873.0
2018-02-28,19.85,19.89,19.77,19.81,3763.0
2018-03-01,20.06,20.06,19.655,19.655,5224.0
2018-03-02,19.39,19.735,19.39,19.67,4698.0
2018-03-05,19.71,19.89,19.71,19.88,4681.0
2018-03-06,19.85,19.85,19.735,19.735,785.0
2018-03-07,19.665,19.85,19.665,19.795,7429.0
2018-03-08,19.695,19.835,19.695,19.825,3003.0
2018-03-09,19.84,20.05,19.84,19.93,1777.0
2018-03-12,20.085,20.105,19.69,20.065,4736.0
2018-03-13,20.17,20.205,20.15,20.155,913.0
2018-03-14,20.255,20.255,20.13,20.17,1473.0
2018-03-15,20.38,20.38,19.98,20.02,2784.0
2018-03-16,20.19,20.275,19.955,20.255,48679.0
2018-03-19,19.795,20.21,19.795,20.06,4311.0
2018-03-20,20.105,20.105,19.98,19.98,2401.0
2018-03-21,18.935,20.06,18.935,19.945,4956.0
2018-03-22,19.89,19.905,19.835,19.875,1810.0
2018-03-23,19.715,19.715,19.3,19.325,3394.0
2018-03-26,19.115,19.53,19.115,19.44,2494.0
2018-03-27,19.74,19.75,19.375,19.455,1115.0
2018-03-28,19.455,19.595,19.455,19.56,1460.0
2018-03-29,19.69,19.765,19.65,19.765,679.0
2018-04-02,19.635,19.885,19.4,19.45,2416.0
2018-04-03,19.385,19.52,19.385,19.52,2652.0
2018-04-04,19.335,19.505,19.335,19.495,800.0
2018-04-05,19.62,19.71,19.605,19.675,2863.0
2018-04-06,19.7,19.7,19.385,19.43,1340.0
2018-04-09,19.935,19.935,19.31,19.43,1462.0
2018-04-10,19.415,19.415,19.245,19.285,3735.0
2018-04-11,19.26,19.295,19.26,19.295,605.0
2018-04-12,19.325,19.325,19.21,19.27,7664.0
2018-04-13,19.18,19.325,19.18,19.32,2668.0
2018-04-16,19.735,19.735,19.32,19.335,1054.0
2018-04-17,19.405,19.52,19.405,19.47,2904.0
2018-04-18,19.49,19.75,19.49,19.66,2535.0
2018-04-19,19.48,19.515,19.45,19.515,2619.0
2018-04-20,19.455,19.48,19.415,19.45,785.0
2018-04-23,19.455,19.625,19.455,19.56,2620.0
2018-04-24,19.605,19.61,19.405,19.545,841.0
2018-04-25,19.43,19.455,19.4,19.44,632.0
2018-04-26,19.57,19.57,19.515,19.57,5245.0
2018-04-27,20.13,20.13,19.47,19.67,2942.0
2018-04-30,19.675,19.675,19.58,19.58,1980.0
2018-05-01,20.14,20.14,19.455,19.515,1120.0
2018-05-02,19.17,19.58,19.165,19.545,4406.0
2018-05-03,19.53,19.535,19.405,19.515,352.0
2018-05-04,19.39,19.69,19.39,19.555,4492.0
2018-05-07,19.725,19.725,19.515,19.515,9510.0
2018-05-08,19.505,19.545,19.49,19.545,1700.0
2018-05-09,19.4,19.43,19.285,19.295,3226.0
2018-05-10,19.35,19.385,19.35,19.375,2388.0
2018-05-11,19.17,19.365,19.17,19.31,1310.0
2018-05-14,19.32,19.325,19.245,19.26,4023.0
2018-05-15,19.21,19.285,19.21,19.21,309.0
2018-05-16,19.245,19.245,19.12,19.145,3892.0
2018-05-17,19.145,19.145,19.08,19.08,2895.0
2018-05-18,19.12,19.145,19.05,19.09,3395.0
2018-05-22,18.97,19.35,18.895,18.92,5054.0
2018-05-23,18.92,18.975,18.92,18.945,6050.0
2018-05-24,18.795,19.0,18.795,18.945,3006.0
2018-05-25,19.105,19.145,19.055,19.055,3415.0
2018-05-28,18.97,19.34,18.96,19.13,2201.0
2018-05-29,19.12,19.12,19.015,19.035,2124.0
2018-05-30,19.075,19.12,19.035,19.12,318.0
2018-05-31,18.97,19.155,18.96,19.155,2171.0
2018-06-01,19.205,19.21,19.12,19.12,42220.0
2018-06-04,19.08,19.115,19.08,19.115,700.0
2018-06-05,19.205,19.27,19.09,19.105,2247.0
2018-06-06,19.08,19.08,18.92,18.945,3540.0
2018-06-07,19.1,19.1,18.975,19.025,4579.0
2018-06-08,18.95,19.05,18.95,19.025,2475.0
2018-06-11,19.025,19.165,19.025,19.115,1373.0
2018-06-12,19.19,19.27,19.155,19.21,8181.0
2018-06-13,19.195,19.195,19.12,19.165,1737.0
2018-06-14,19.23,19.325,19.23,19.27,5831.0
2018-06-15,19.27,19.405,19.27,19.405,2425.0
2018-06-18,19.34,19.56,19.325,19.555,5735.0
2018-06-19,19.635,19.715,19.635,19.7,4050.0
2018-06-20,19.935,19.935,19.74,19.815,1725.0
2018-06-21,19.935,19.935,19.61,19.635,2514.0
2018-06-22,19.94,19.94,19.7,19.715,9595.0
2018-06-25,19.815,19.815,19.67,19.77,5147.0
2018-06-26,19.57,19.885,19.57,19.875,3790.0
2018-06-27,20.005,20.015,19.735,19.8,3150.0
2018-06-28,19.595,19.77,19.59,19.735,6090.0
2018-06-29,19.795,19.795,19.62,19.62,2279.0
2018-07-03,19.635,19.725,19.555,19.72,3837.0
2018-07-04,19.645,19.775,19.53,19.775,612.0
2018-07-05,19.655,19.71,19.595,19.685,4462.0
2018-07-06,19.835,19.835,19.815,19.835,1000.0
2018-07-09,20.065,20.065,19.695,19.695,6482.0
2018-07-10,19.815,19.835,19.745,19.815,5911.0
2018-07-11,19.735,19.875,19.72,19.875,2066.0
2018-07-12,19.785,19.84,19.76,19.84,5805.0
2018-07-13,19.475,19.815,19.475,19.785,3380.0
2018-07-16,19.8,19.8,19.605,19.63,14639.0
2018-07-17,19.86,19.86,19.63,19.745,1466.0
2018-07-18,19.76,19.76,19.705,19.735,3700.0
2018-07-19,19.785,19.955,19.785,19.955,5995.0
2018-07-20,19.705,20.055,19.695,19.76,4838.0
2018-07-23,19.705,19.735,19.645,19.705,6851.0
2018-07-24,19.695,19.785,19.695,19.785,3349.0
2018-07-25,19.63,19.81,19.63,19.745,3503.0
2018-07-26,19.795,19.955,19.785,19.885,5304.0
2018-07-27,19.835,19.915,19.75,19.905,4531.0
2018-07-30,19.72,20.055,19.66,19.67,2295.0
2018-07-31,19.705,19.705,19.635,19.67,3347.0
2018-08-01,19.505,19.8,19.505,19.655,7640.0
2018-08-02,19.81,19.85,19.71,19.85,2939.0
2018-08-03,19.86,19.975,19.475,19.975,3185.0
2018-08-07,19.965,20.22,19.965,20.185,5213.0
2018-08-08,20.39,20.39,20.095,20.105,5105.0
2018-08-09,20.02,20.07,20.005,20.04,2450.0
2018-08-10,20.04,20.04,19.925,20.015,1601.0
2018-08-13,19.86,19.885,19.8,19.835,3038.0
2018-08-14,20.015,20.015,19.925,19.94,1546.0
2018-08-15,20.065,20.145,19.885,19.885,7407.0
2018-08-16,19.89,20.135,19.885,20.055,1954.0
2018-08-17,19.85,20.005,19.85,19.95,4100.0
2018-08-20,20.065,20.065,19.925,19.955,2288.0
2018-08-21,19.94,19.99,19.94,19.975,1000.0
2018-08-22,19.84,20.055,19.825,19.835,3822.0
2018-08-23,20.065,20.065,19.89,19.89,2610.0
2018-08-24,20.065,20.065,19.875,19.875,644.0
2018-08-27,20.045,20.055,19.885,19.885,11077.0
2018-08-28,19.925,19.965,19.685,19.695,4964.0
2018-08-29,19.67,19.85,19.67,19.84,2620.0
2018-08-30,20.04,20.04,19.8,19.8,1205.0
2018-08-31,20.03,20.03,19.785,19.835,6069.0
2018-09-04,19.68,19.89,19.68,19.84,5213.0
2018-09-05,19.84,19.905,19.81,19.875,1830.0
2018-09-06,19.995,20.095,19.995,20.085,2993.0
2018-09-07,20.145,20.145,19.905,19.98,945.0
2018-09-10,20.015,20.015,19.94,19.99,700.0
2018-09-11,20.055,20.055,19.89,19.93,5885.0
2018-09-12,19.875,19.93,19.815,19.93,3411.0
2018-09-13,20.005,20.005,19.95,19.95,8002.0
2018-09-14,20.005,20.005,19.93,19.98,625.0
2018-09-17,19.955,20.135,19.95,20.03,2601.0
2018-09-18,20.13,20.13,19.99,20.02,1990.0
2018-09-19,20.155,20.155,19.775,19.775,2050.0
2018-09-20,19.405,19.85,19.405,19.835,1519.0
2018-09-21,19.825,19.925,19.825,19.86,1203.0
2018-09-24,20.31,20.31,19.86,19.86,1500.0
2018-09-25,19.725,19.725,19.675,19.72,1248.0
2018-09-26,19.745,19.785,19.71,19.785,1408.0
2018-09-27,19.84,19.89,19.84,19.85,4551.0
2018-09-28,19.885,19.885,19.8,19.825,3257.0
2018-10-01,20.205,20.205,19.315,19.695,5412.0
2018-10-02,19.7,19.89,19.7,19.865,3177.0
2018-10-03,19.975,19.975,19.785,19.865,1323.0
2018-10-04,19.79,19.79,19.76,19.775,1200.0
2018-10-05,19.695,19.94,19.695,19.925,7453.0
2018-10-09,20.185,20.255,20.185,20.23,3690.0
2018-10-10,20.205,20.305,20.055,20.065,2391.0
2018-10-11,19.62,19.925,19.62,19.7,3659.0
2018-10-12,20.13,20.14,19.555,19.645,3103.0
2018-10-15,19.66,19.75,19.635,19.66,942.0
2018-10-16,19.57,19.93,19.56,19.93,9999.0
2018-10-17,19.98,19.98,19.8,19.955,7555.0
2018-10-18,20.185,20.185,19.835,19.86,4005.0
2018-10-19,20.0,20.14,20.0,20.03,1200.0
2018-10-22,20.145,20.145,20.04,20.045,6200.0
2018-10-23,19.455,19.89,19.455,19.89,4130.0
2018-10-24,19.85,19.85,19.535,19.62,1098.0
2018-10-25,19.46,19.66,19.455,19.66,1020.0
2018-10-26,19.66,19.66,19.495,19.555,1767.0
2018-10-29,19.775,19.775,19.365,19.365,1757.0
2018-10-30,19.115,19.48,19.115,19.48,5780.0
2018-10-31,19.44,19.56,19.44,19.52,1453.0
2018-11-01,19.53,19.675,19.53,19.675,18922.0
2018-11-02,19.775,19.775,19.695,19.695,8403.0
2018-11-05,19.79,19.98,19.79,19.965,910.0
2018-11-06,20.145,20.145,20.04,20.12,1038.0
2018-11-07,20.26,20.26,20.13,20.255,5511.0
2018-11-08,20.185,20.185,20.14,20.14,778.0
2018-11-09,20.065,20.14,19.99,20.14,2150.0
2018-11-12,20.145,20.145,20.08,20.145,923.0
2018-11-13,19.965,19.965,19.915,19.915,750.0
2018-11-14,19.9,19.9,19.775,19.775,2997.0
2018-11-15,19.79,19.885,19.71,19.885,23870.0
2018-11-16,19.785,19.95,19.775,19.94,4961.0
2018-11-19,19.94,20.005,19.925,19.94,7599.0
2018-11-20,19.76,19.81,19.71,19.76,13300.0
2018-11-21,19.625,19.89,19.625,19.765,3850.0
2018-11-22,19.595,19.765,19.595,19.765,501.0
2018-11-23,19.695,19.695,19.505,19.505,3450.0
2018-11-26,19.62,19.76,19.535,19.66,3322.0
2018-11-27,19.85,19.89,19.85,19.865,1700.0
2018-11-28,19.915,20.005,19.9,19.925,6000.0
2018-11-29,20.0,20.065,19.98,20.065,1106.0
2018-11-30,20.105,20.195,20.09,20.195,50000.0
2018-12-03,20.14,20.21,20.04,20.14,4594.0
2018-12-04,19.975,20.13,19.975,19.975,2461.0
2018-12-05,20.07,20.27,20.055,20.27,3385.0
2018-12-06,20.305,20.31,19.85,20.045,11443.0
2018-12-07,20.025,20.025,19.875,19.9,6677.0
2018-12-10,20.21,20.21,19.66,19.775,8655.0
2018-12-11,19.98,20.03,19.915,20.03,550.0
2018-12-12,20.12,20.12,20.025,20.09,1200.0
2018-12-13,19.965,20.07,19.955,20.025,675.0
2018-12-14,20.17,20.17,19.785,19.8,5549.0
2018-12-17,19.675,19.675,19.365,19.365,8403.0
2018-12-18,19.52,19.6,19.52,19.56,22640.0
2018-12-19,19.485,19.585,19.265,19.33,16917.0
2018-12-20,19.355,19.495,19.16,19.395,5206.0
2018-12-21,19.32,19.52,19.15,19.15,13196.0
2018-12-24,19.305,19.305,18.69,18.69,13760.0
2018-12-27,19.04,19.075,18.835,19.075,3205.0
2018-12-28,19.64,19.64,19.2,19.2,2429.0
2018-12-31,19.575,19.575,19.345,19.415,911.0
2019-01-02,19.875,19.88,19.37,19.37,2489.0
2019-01-03,19.325,19.425,19.325,19.415,3400.0
2019-01-04,19.65,19.78,19.36,19.78,941.0
2019-01-07,19.78,19.85,19.775,19.825,4243.0
2019-01-08,19.905,20.095,19.905,20.025,5825.0
2019-01-09,20.115,20.18,20.115,20.18,2802.0
2019-01-10,20.165,20.395,20.165,20.32,5352.0
2019-01-11,20.495,20.495,20.395,20.415,6161.0
2019-01-14,20.57,20.57,20.315,20.315,3119.0
2019-01-15,20.445,20.495,20.445,20.46,2730.0
2019-01-16,20.445,20.455,20.415,20.415,11600.0
2019-01-17,20.445,20.63,20.445,20.62,17281.0
2019-01-18,20.735,20.835,20.705,20.81,9508.0
2019-01-21,21.07,21.35,20.495,21.275,4155.0
2019-01-22,20.945,20.945,20.645,20.655,4665.0
2019-01-23,20.835,20.835,20.705,20.76,3524.0
2019-01-24,20.985,21.025,20.975,21.025,1300.0
2019-01-25,21.19,21.19,20.835,20.845,2795.0
2019-01-28,21.045,21.045,20.81,20.845,2926.0
2019-01-29,20.92,20.985,20.9,20.9,27070.0
2019-01-30,20.885,20.91,20.805,20.825,1560.0
2019-01-31,20.95,21.11,20.95,21.1,6849.0
2019-02-01,21.045,21.045,20.92,20.96,3831.0
2019-02-04,20.975,20.985,20.95,20.985,1855.0
2019-02-05,21.19,21.19,21.075,21.15,2080.0
2019-02-06,21.025,21.045,21.025,21.025,700.0
2019-02-07,20.76,21.035,20.76,20.975,1177.0
2019-02-08,20.76,21.0,20.76,20.975,1129.0
2019-02-11,21.19,21.19,20.92,20.95,1975.0
2019-02-12,20.97,21.15,20.97,21.1,9509.0
2019-02-13,21.135,21.165,21.07,21.16,7016.0
2019-02-14,21.19,21.385,21.19,21.375,7677.0
2019-02-15,21.07,21.44,21.07,21.4,2660.0
2019-02-19,21.4,21.51,21.4,21.5,6701.0
2019-02-20,21.375,21.49,21.375,21.46,3221.0
2019-02-21,21.465,21.555,21.375,21.555,4495.0
2019-02-22,21.565,21.755,21.565,21.7,3015.0
2019-02-25,21.725,21.78,21.69,21.715,4388.0
2019-02-26,22.09,22.09,21.625,21.65,1502.0
2019-02-27,21.485,21.55,21.46,21.525,2539.0
2019-02-28,21.525,21.565,21.4,21.44,2010.0
2019-03-01,21.765,21.775,21.49,21.54,1308.0
2019-03-04,22.595,22.595,21.59,21.7,3279.0
2019-03-05,21.165,21.825,21.16,21.775,8017.0
2019-03-06,21.855,21.855,21.78,21.805,1542.0
2019-03-07,21.775,21.875,21.74,21.75,7277.0
2019-03-08,21.485,21.485,21.375,21.39,2800.0
2019-03-11,21.725,21.75,21.35,21.75,5391.0
2019-03-12,22.14,22.14,21.65,21.85,5203.0
2019-03-13,21.815,21.85,21.815,21.85,500.0
2019-03-14,22.09,22.09,21.83,21.83,1100.0
2019-03-15,22.015,22.07,21.99,21.99,3300.0
2019-03-18,22.055,22.105,21.965,21.97,2948.0
2019-03-19,22.065,22.065,21.78,21.8,2595.0
2019-03-20,21.79,21.945,21.755,21.945,3555.0
2019-03-21,21.615,22.03,21.615,22.02,15235.0
2019-03-22,22.08,22.08,21.68,21.705,4723.0
2019-03-25,21.845,21.845,21.62,21.73,917.0
2019-03-26,21.97,21.97,21.745,21.745,779.0
2019-03-27,21.805,21.805,21.59,21.665,1141.0
2019-03-28,21.815,21.815,21.545,21.745,5400.0
2019-03-29,21.815,21.815,21.715,21.755,3062.0
2019-04-01,21.82,21.82,21.755,21.765,693.0
2019-04-02,21.695,21.99,21.68,21.69,22680.0
2019-04-03,21.77,21.89,21.77,21.845,1705.0
2019-04-04,21.845,21.87,21.84,21.87,3177.0
2019-04-05,21.995,22.115,21.995,22.07,12147.0
2019-04-08,22.065,22.065,21.915,21.995,9481.0
2019-04-09,22.065,22.065,21.82,21.905,624.0
2019-04-10,22.065,22.065,21.905,21.93,2567.0
2019-04-11,22.005,22.04,21.97,22.005,8100.0
2019-04-12,22.14,22.14,21.955,21.955,634.0
2019-04-15,22.095,22.13,22.005,22.065,1810.0
2019-04-16,22.07,22.07,21.98,21.98,3200.0
2019-04-17,21.895,21.915,21.87,21.88,2414.0
2019-04-18,22.005,22.08,21.945,21.965,9750.0
2019-04-22,22.02,22.145,22.02,22.065,3185.0
2019-04-23,22.47,22.48,22.155,22.27,1955.0
2019-04-24,22.52,22.52,22.32,22.32,8302.0
2019-04-25,22.39,22.445,22.38,22.43,3999.0
2019-04-26,22.42,22.445,22.405,22.44,1510.0
2019-04-29,22.515,22.52,22.295,22.345,3020.0
2019-04-30,22.355,22.405,22.305,22.395,802.0
2019-05-01,22.37,22.43,22.315,22.315,4064.0
2019-05-02,21.995,22.315,21.995,22.19,3479.0
2019-05-03,22.315,22.38,22.27,22.37,5095.0
2019-05-06,22.405,22.405,22.33,22.345,606.0
2019-05-07,22.445,22.455,22.18,22.18,3166.0
2019-05-08,22.515,22.515,22.27,22.34,1500.0
2019-05-09,22.355,22.355,22.155,22.355,1018.0
2019-05-10,22.52,22.52,22.095,22.315,11215.0
2019-05-13,22.07,22.12,22.03,22.07,3349.0
2019-05-14,23.115,23.115,22.115,22.28,2617.0
2019-05-15,22.24,22.32,22.24,22.305,1400.0
2019-05-16,22.415,22.42,22.28,22.305,2280.0
2019-05-17,22.515,22.515,22.145,22.22,1871.0
2019-05-21,22.39,22.505,22.39,22.47,5290.0
2019-05-22,22.445,22.54,22.445,22.53,1202.0
2019-05-23,22.765,22.765,22.33,22.33,680.0
2019-05-24,22.355,22.355,22.29,22.355,1900.0
2019-05-27,22.105,22.755,21.73,22.17,1540.0
2019-05-28,22.42,22.48,22.345,22.345,2052.0
2019-05-29,22.34,22.34,22.245,22.32,1100.0
2019-05-30,22.405,22.405,22.305,22.305,400.0
2019-05-31,22.23,22.29,22.23,22.28,4738.0
2019-06-03,22.28,22.38,22.28,22.295,1390.0
2019-06-04,22.295,22.515,22.295,22.39,1077.0
2019-06-05,22.73,22.85,22.73,22.85,102.0
2019-06-06,22.94,22.94,22.825,22.865,427.0
2019-06-07,23.03,23.03,22.815,22.815,1093.0
2019-06-10,22.955,22.955,22.555,22.555,3501.0
2019-06-11,22.65,22.65,22.515,22.59,2147.0
2019-06-12,22.625,22.69,22.555,22.63,7781.0
2019-06-13,22.9,22.9,22.63,22.775,1613.0
2019-06-14,22.69,22.93,22.69,22.915,1700.0
2019-06-17,22.88,22.915,22.855,22.89,1005.0
2019-06-18,22.965,23.015,22.925,22.925,2415.0
2019-06-19,22.705,22.94,22.705,22.93,15008.0
2019-06-20,23.005,23.125,22.94,22.98,3382.0
2019-06-21,22.93,22.955,22.93,22.955,600.0
2019-06-24,23.005,23.375,22.81,22.81,2380.0
2019-06-25,22.77,22.77,22.6,22.61,2943.0
2019-06-26,22.65,22.65,22.41,22.435,2190.0
2019-06-27,22.35,22.44,22.34,22.4,3993.0
2019-06-28,22.325,22.625,22.325,22.61,10037.0
2019-07-02,22.49,22.94,22.49,22.745,3383.0
2019-07-03,22.94,22.955,22.805,22.945,1138.0
2019-07-04,22.98,23.005,22.905,22.945,1400.0
2019-07-05,23.115,23.115,22.82,22.905,801.0
2019-07-08,23.24,23.24,22.905,22.905,1785.0
2019-07-09,22.895,22.915,22.895,22.895,2200.0
2019-07-10,22.805,23.065,22.805,22.99,2309.0
2019-07-11,23.005,23.005,22.94,22.99,1300.0
2019-07-12,22.975,22.975,22.915,22.915,1204.0
2019-07-15,22.905,22.94,22.805,22.915,1287.0
2019-07-16,22.945,22.945,22.895,22.895,1224.0
2019-07-17,22.92,22.94,22.88,22.89,3503.0
2019-07-18,22.945,22.945,22.88,22.92,2700.0
2019-07-19,22.735,22.975,22.735,22.955,2109.0
2019-07-22,23.04,23.04,22.805,22.805,1695.0
2019-07-23,22.845,22.845,22.795,22.81,600.0
2019-07-24,22.525,22.855,22.515,22.795,1998.0
2019-07-25,23.165,23.165,22.685,22.685,2800.0
2019-07-26,22.855,22.855,22.76,22.805,1585.0
2019-07-29,22.575,22.67,22.575,22.645,910.0
2019-07-30,22.645,22.76,22.645,22.76,1169.0
2019-07-31,22.73,22.785,22.66,22.685,1245.0
2019-08-01,22.71,22.795,22.625,22.66,1710.0
2019-08-02,22.645,22.65,22.6,22.62,2103.0
2019-08-06,22.93,22.94,22.07,22.28,1032.0
2019-08-07,22.265,22.41,22.265,22.265,1200.0
2019-08-08,22.795,22.795,22.5,22.55,2546.0
2019-08-09,22.475,22.54,22.475,22.51,600.0
2019-08-12,22.03,22.34,22.03,22.33,1224.0
2019-08-13,22.355,22.39,22.35,22.38,1940.0
2019-08-14,22.165,22.18,21.96,22.005,3379.0
2019-08-15,22.4,22.4,21.845,21.875,4841.0
2019-08-16,22.11,22.145,22.11,22.12,712.0
2019-08-19,22.11,22.415,22.11,22.245,2600.0
2019-08-20,22.085,22.41,22.08,22.355,2230.0
2019-08-21,22.435,22.56,22.435,22.56,2100.0
2019-08-22,22.5,22.5,22.49,22.49,600.0
2019-08-23,22.46,22.49,21.995,22.18,1805.0
2019-08-26,22.18,22.18,22.02,22.02,1476.0
2019-08-27,22.205,22.205,21.995,22.045,2000.0
2019-08-28,22.02,22.13,22.02,22.13,7445.0
2019-08-29,22.475,22.475,22.305,22.38,3366.0
2019-08-30,22.685,22.685,22.475,22.56,3633.0
2019-09-03,22.56,22.56,22.51,22.515,575.0
2019-09-04,22.67,22.67,22.6,22.6,2500.0
2019-09-05,22.625,22.735,22.625,22.695,2805.0
2019-09-06,22.5,22.625,22.49,22.62,1131.0
2019-09-09,22.465,22.645,22.465,22.62,2436.0
2019-09-10,22.51,22.675,22.51,22.675,200.0
2019-09-11,22.77,22.945,22.77,22.92,2667.0
2019-09-12,22.92,23.015,22.795,22.92,1925.0
2019-09-13,22.61,23.09,22.61,23.04,1225.0
2019-09-16,23.35,23.36,23.08,23.115,3866.0
2019-09-17,22.675,23.185,22.675,23.115,1931.0
2019-09-18,23.03,23.25,23.025,23.24,6374.0
2019-09-19,23.35,23.36,23.21,23.21,3496.0
2019-09-20,23.32,23.32,23.11,23.185,4457.0
2019-09-23,23.19,23.19,23.125,23.125,554.0
2019-09-24,23.24,23.24,23.105,23.19,202.0
2019-09-25,22.91,23.08,22.91,22.985,1060.0
2019-09-26,23.315,23.325,22.965,23.035,4426.0
2019-09-27,23.07,23.11,22.94,23.045,1905.0
2019-09-30,23.23,23.23,23.01,23.095,4308.0
2019-10-01,23.165,23.165,22.9,23.025,2036.0
2019-10-02,23.095,23.095,22.745,22.755,1304.0
2019-10-03,22.605,22.825,22.605,22.815,9440.0
2019-10-04,22.67,23.025,22.67,22.925,4898.0
2019-10-07,23.135,23.135,22.96,23.095,6260.0
2019-10-08,23.11,23.11,22.865,22.89,1400.0
2019-10-09,22.935,23.045,22.925,23.0,4000.0
2019-10-10,22.915,23.0,22.915,23.0,542.0
2019-10-11,23.0,23.105,22.995,23.06,3197.0
2019-10-15,23.305,23.305,22.935,22.935,796.0
2019-10-16,22.965,22.965,22.865,22.9,2968.0
2019-10-17,23.07,23.07,22.89,22.95,3740.0
2019-10-18,22.9,23.07,22.9,22.94,5700.0
2019-10-21,22.805,23.06,22.805,23.06,2120.0
2019-10-22,23.11,23.325,23.11,23.245,2331.0
2019-10-23,23.22,23.255,23.205,23.22,455.0
2019-10-24,23.245,23.28,23.195,23.22,545.0
2019-10-25,23.085,23.205,23.085,23.085,600.0
2019-10-28,23.325,23.325,23.12,23.195,3895.0
2019-10-29,23.315,23.325,23.095,23.305,1877.0
2019-10-30,23.255,23.51,23.255,23.51,3165.0
2019-10-31,23.58,23.58,23.4,23.46,1615.0
2019-11-01,23.8,23.8,23.63,23.67,2814.0
2019-11-04,23.97,23.97,23.67,23.67,936.0
2019-11-05,23.75,23.79,23.74,23.78,799.0
2019-11-06,23.645,23.67,23.595,23.645,911.0
2019-11-07,23.665,23.665,23.56,23.58,1749.0
2019-11-08,23.69,23.69,23.385,23.44,2911.0
2019-11-11,23.555,23.555,23.3,23.305,992.0
2019-11-12,23.23,23.35,23.23,23.325,5091.0
2019-11-13,23.51,23.51,23.375,23.475,4636.0
2019-11-14,23.35,23.605,23.35,23.51,4803.0
2019-11-15,23.79,23.79,23.58,23.63,4403.0
2019-11-18,23.74,23.75,23.525,23.545,1749.0
2019-11-19,23.415,23.58,23.4,23.5,3134.0
2019-11-20,23.63,23.63,23.44,23.485,26751.0
2019-11-21,23.375,23.44,23.365,23.415,3206.0
2019-11-22,23.45,23.535,23.44,23.45,2150.0
2019-11-25,23.61,23.61,23.58,23.58,658.0
2019-11-26,23.535,23.535,23.385,23.4,527.0
2019-11-27,23.69,23.69,23.46,23.57,3000.0
2019-11-28,23.255,23.665,23.255,23.595,2028.0
2019-11-29,23.595,23.605,23.5,23.605,700.0
2019-12-02,23.535,23.605,23.485,23.605,1392.0
2019-12-03,23.555,23.555,23.315,23.385,2838.0
2019-12-04,23.35,23.4,23.33,23.33,2713.0
2019-12-05,23.29,23.29,23.255,23.275,1925.0
2019-12-06,23.5,23.545,23.275,23.275,1169.0
2019-12-09,23.3,23.5,23.29,23.475,2584.0
2019-12-10,23.34,23.525,23.34,23.5,1314.0
2019-12-11,23.63,23.63,23.5,23.5,201.0
2019-12-12,23.75,23.75,23.605,23.605,906.0
2019-12-13,23.655,23.78,23.655,23.765,2916.0
2019-12-16,23.75,24.07,23.75,24.07,2441.0
2019-12-17,24.19,24.19,24.06,24.08,4304.0
2019-12-18,24.35,24.35,23.995,24.11,9504.0
2019-12-19,24.23,24.23,24.145,24.145,1920.0
2019-12-20,24.325,24.39,24.3,24.385,1591.0
2019-12-23,24.275,24.435,24.265,24.35,1810.0
2019-12-24,24.365,24.385,24.365,24.365,9500.0
2019-12-27,24.535,24.535,24.3,24.3,551.0
2019-12-30,24.3,24.375,24.29,24.375,6405.0
2019-12-31,24.335,24.335,24.255,24.255,335.0
2020-01-02,24.47,24.47,24.19,24.315,280.0
2020-01-03,24.145,24.19,24.145,24.18,1630.0
2020-01-06,24.17,24.17,23.935,24.165,4146.0
2020-01-07,24.165,24.325,24.11,24.18,3118.0
2020-01-08,24.155,24.165,24.095,24.145,1589.0
2020-01-09,24.365,24.365,24.28,24.325,800.0
2020-01-10,24.31,24.375,24.225,24.34,643.0
2020-01-13,24.56,24.57,24.35,24.41,389.0
2020-01-14,24.57,24.64,24.555,24.595,1833.0
2020-01-15,24.815,24.815,24.69,24.725,1290.0
2020-01-16,24.875,24.935,24.875,24.885,1121.0
2020-01-17,25.08,25.08,24.775,24.885,1267.0
2020-01-20,25.13,25.13,24.995,25.105,910.0
2020-01-21,25.35,25.36,25.005,25.095,888.0
2020-01-22,25.19,25.25,25.19,25.215,551.0
2020-01-23,25.435,25.435,25.14,25.29,7451.0
2020-01-24,25.41,25.41,25.215,25.215,476.0
2020-01-27,24.78,25.045,24.78,25.02,3153.0
2020-01-28,25.105,25.19,25.095,25.12,3426.0
2020-01-29,25.19,25.215,25.165,25.165,3898.0
2020-01-30,25.105,25.105,24.84,25.035,1902.0
2020-01-31,24.985,24.985,24.81,24.81,1281.0
2020-02-03,25.145,25.145,24.755,25.105,1963.0
2020-02-04,25.435,25.435,25.145,25.155,1702.0
2020-02-05,25.35,25.385,25.34,25.385,2305.0
2020-02-06,25.285,25.385,25.215,25.24,6123.0
2020-02-07,25.42,25.42,25.105,25.13,2202.0
2020-02-10,25.31,25.31,24.945,25.105,1142.0
2020-02-11,25.36,25.46,25.36,25.385,5476.0
2020-02-12,25.62,25.62,25.36,25.505,3431.0
2020-02-13,25.47,25.505,25.445,25.505,2212.0
2020-02-14,25.705,25.715,25.51,25.53,2979.0
2020-02-18,25.455,25.715,25.455,25.65,4198.0
2020-02-19,25.555,25.74,25.555,25.74,2048.0
2020-02-20,25.785,25.785,25.59,25.69,489.0
2020-02-21,25.895,25.895,25.58,25.58,555.0
2020-02-24,25.535,25.545,24.995,25.155,2717.0
2020-02-25,24.895,25.005,24.47,24.475,2458.0
2020-02-26,24.75,24.75,24.01,24.01,5388.0
2020-02-27,23.74,23.915,23.34,23.75,2738.0
2020-02-28,23.135,23.57,22.29,22.78,4570.0
2020-03-02,22.695,23.525,22.695,23.525,4371.0
2020-03-03,23.945,24.01,23.28,23.36,4173.0
2020-03-04,23.705,24.0,23.665,23.775,1120.0
2020-03-05,23.915,23.915,23.51,23.51,2205.0
2020-03-06,23.145,23.145,22.77,22.77,1269.0
2020-03-09,22.085,22.085,20.145,20.9,6088.0
2020-03-10,21.525,21.525,20.44,21.145,5393.0
2020-03-11,21.145,21.145,19.745,19.805,2569.0
2020-03-12,15.955,17.995,15.945,17.445,6682.0
2020-03-13,17.775,18.055,17.65,18.055,7715.0
2020-03-16,16.295,17.215,16.295,16.935,9959.0
2020-03-17,16.93,17.605,16.76,17.59,5539.0
2020-03-18,16.35,16.665,15.595,15.895,11211.0
2020-03-19,15.76,16.515,15.435,16.25,12223.0
2020-03-20,16.93,16.93,16.14,16.455,3438.0
2020-03-23,15.29,15.51,14.74,14.835,3982.0
2020-03-24,15.265,16.275,15.265,16.275,3851.0
2020-03-25,16.715,17.685,16.26,17.215,18373.0
2020-03-26,18.025,18.285,17.94,18.145,29251.0
2020-03-27,17.265,17.905,17.255,17.445,3078.0
2020-03-30,17.27,17.93,17.27,17.855,7869.0
2020-03-31,18.345,18.525,18.195,18.195,6369.0
2020-04-01,17.95,17.95,17.215,17.215,2215.0
2020-04-02,17.77,17.77,17.255,17.385,3892.0
2020-04-03,16.98,17.53,16.955,17.015,1526.0
2020-04-06,17.245,18.24,17.245,18.155,8056.0
2020-04-07,18.29,18.84,18.155,18.285,8178.0
2020-04-08,18.84,18.915,18.84,18.915,506.0
2020-04-09,19.49,19.625,19.27,19.54,2854.0
2020-04-13,19.73,19.73,18.995,19.12,1075.0
2020-04-14,19.66,19.66,19.335,19.44,3030.0
2020-04-15,19.465,19.465,18.97,19.02,5701.0
2020-04-16,19.355,19.355,18.82,18.915,2460.0
2020-04-17,19.49,19.55,19.275,19.55,6134.0
2020-04-20,19.355,19.585,19.175,19.275,2417.0
2020-04-21,18.765,19.055,18.765,18.9,7552.0
2020-04-22,19.395,19.395,19.14,19.26,3251.0
2020-04-23,19.295,19.3,19.08,19.08,3692.0
2020-04-24,19.285,19.285,18.795,19.08,2902.0
2020-04-27,19.38,19.475,19.345,19.455,19290.0
2020-04-28,19.73,19.825,19.73,19.825,905.0
2020-04-29,19.865,20.34,19.865,20.21,4416.0
2020-04-30,20.245,20.245,19.6,19.6,10547.0
2020-05-01,19.57,19.57,19.095,19.14,508.0
2020-05-04,19.27,19.27,18.88,19.055,602.0
2020-05-05,19.27,19.595,19.27,19.585,3385.0
2020-05-06,19.25,19.25,19.25,19.25,1000.0
2020-05-07,19.25,19.415,19.055,19.15,612.0
2020-05-08,19.24,19.275,19.15,19.275,2726.0
2020-05-11,19.095,19.285,18.94,19.27,3919.0
2020-05-12,19.0,19.405,18.84,18.84,4258.0
2020-05-13,18.765,18.84,18.225,18.23,4890.0
2020-05-14,18.19,18.36,17.83,18.335,6603.0
2020-05-15,18.325,18.435,18.285,18.405,1025.0
2020-05-19,18.96,19.295,18.96,19.175,7023.0
2020-05-20,19.575,19.575,19.21,19.31,118.0
2020-05-21,19.105,19.33,19.105,19.33,3706.0
2020-05-22,19.24,19.295,19.24,19.275,1701.0
2020-05-25,19.655,19.685,19.475,19.475,935.0
2020-05-26,19.695,20.125,19.695,20.03,1034.0
2020-05-27,20.135,20.135,20.125,20.125,1000.0
2020-05-28,20.27,20.49,20.255,20.49,3746.0
2020-05-29,20.22,20.295,20.105,20.295,3700.0
2020-06-01,20.295,20.355,20.195,20.355,6728.0
2020-06-02,20.355,20.58,20.355,20.5,4458.0
2020-06-03,20.7,21.09,20.7,21.085,12703.0
2020-06-04,20.88,20.98,20.81,20.81,1102.0
2020-06-05,21.195,21.745,21.195,21.69,1048.0
2020-06-08,21.665,21.87,21.615,21.795,3256.0
2020-06-09,21.495,21.505,21.34,21.495,3574.0
2020-06-10,21.375,21.375,20.835,20.835,2869.0
2020-06-11,20.21,20.21,19.595,19.595,1908.0
2020-06-12,19.49,20.185,19.49,19.885,1854.0
2020-06-15,19.805,20.2,19.475,20.2,2042.0
2020-06-16,20.525,20.79,20.49,20.51,2339.0
2020-06-17,20.55,20.55,20.44,20.45,450.0
2020-06-18,20.37,20.4,20.37,20.39,3100.0
2020-06-19,20.485,20.55,20.405,20.55,675.0
2020-06-22,20.415,20.425,20.16,20.425,5802.0
2020-06-23,20.665,20.675,20.39,20.39,1938.0
2020-06-24,20.155,20.155,19.855,19.99,3884.0
2020-06-25,19.99,19.99,19.99,19.99,800.0
2020-06-26,20.17,20.18,19.705,19.705,442.0
2020-06-29,19.455,20.12,19.455,20.11,5725.0
2020-06-30,20.085,20.225,20.05,20.225,14819.0
2020-07-02,20.69,20.69,20.405,20.465,906.0
2020-07-03,20.06,20.5,20.05,20.06,179.0
2020-07-06,20.665,20.665,20.355,20.355,430.0
2020-07-07,20.345,20.355,20.24,20.3,614.0
2020-07-08,20.01,20.165,20.01,20.06,7793.0
2020-07-09,20.01,20.01,19.655,19.73,1395.0
2020-07-10,19.74,19.99,19.74,19.75,640.0
2020-07-13,19.92,20.215,19.92,20.025,1300.0
2020-07-14,20.11,20.24,20.095,20.24,1276.0
2020-07-15,20.355,20.665,20.355,20.5,5442.0
2020-07-16,20.525,20.55,20.485,20.55,4193.0
2020-07-17,20.75,20.8,20.75,20.8,600.0
2020-07-20,20.8,20.8,20.61,20.61,25218.0
2020-07-21,20.8,20.82,20.69,20.69,2289.0
2020-07-22,20.61,20.775,20.61,20.76,1032.0
2020-07-23,20.545,20.835,20.545,20.645,2350.0
2020-07-24,20.725,20.725,20.645,20.645,208.0
2020-07-27,20.67,20.67,20.465,20.56,3340.0
2020-07-28,20.7,20.7,20.55,20.55,890.0
2020-07-29,20.76,20.845,20.665,20.835,1904.0
2020-07-30,20.475,20.89,20.475,20.89,13414.0
2020-07-31,20.83,20.83,20.665,20.665,12401.0
2020-08-04,21.12,21.12,20.81,20.985,5105.0
2020-08-05,21.0,21.0,20.95,20.95,800.0
2020-08-06,21.205,21.205,20.95,20.95,200.0
2020-08-07,21.2,21.44,21.2,21.44,1930.0
2020-08-10,21.56,21.665,21.55,21.56,233.0
2020-08-11,21.81,21.81,21.655,21.785,3538.0
2020-08-12,21.69,21.735,21.615,21.665,3586.0
2020-08-13,21.5,21.52,21.5,21.52,402.0
2020-08-14,21.485,21.485,21.475,21.475,18004.0
2020-08-17,21.665,21.665,21.275,21.275,2159.0
2020-08-18,21.18,21.52,21.18,21.25,3058.0
2020-08-19,21.3,21.3,21.14,21.285,1250.0
2020-08-20,21.24,21.24,21.025,21.035,2889.0
2020-08-21,21.0,21.12,21.0,21.06,1050.0
2020-08-24,21.13,21.335,21.105,21.3,2852.0
2020-08-25,21.465,21.465,21.2,21.27,1239.0
2020-08-26,21.105,21.13,20.915,20.915,1887.0
2020-08-27,20.785,21.045,20.785,20.95,2406.0
2020-08-28,20.955,20.955,20.955,20.955,1400.0
2020-08-31,21.165,21.175,20.83,20.83,3093.0
2020-09-01,20.855,20.905,20.855,20.87,7200.0
2020-09-02,21.025,21.235,21.025,21.19,10129.0
2020-09-03,21.085,21.085,20.82,20.845,215.0
2020-09-04,20.915,20.915,20.64,20.81,575.0
2020-09-08,20.81,20.845,20.68,20.845,1243.0
2020-09-09,21.11,21.11,20.8,20.845,333.0
2020-09-10,20.87,20.87,20.605,20.605,2141.0
2020-09-11,20.49,20.655,20.49,20.55,1598.0
2020-09-14,20.855,20.86,20.74,20.74,1128.0
2020-09-15,20.95,20.95,20.915,20.94,540.0
2020-09-16,20.89,20.905,20.89,20.905,614.0
2020-09-17,20.99,20.99,20.99,20.99,550.0
2020-09-18,20.99,20.99,20.99,20.99,0.0
2020-09-21,20.735,20.74,20.265,20.31,1451.0
2020-09-22,20.56,20.56,20.56,20.56,200.0
2020-09-23,20.535,20.56,20.535,20.56,228.0
2020-09-24,20.2,20.355,20.2,20.355,600.0
2020-09-25,20.355,20.355,20.355,20.355,0.0
2020-09-28,20.92,20.92,20.77,20.8,401.0
2020-09-29,20.86,20.86,20.72,20.765,610.0
2020-09-30,20.93,20.93,20.64,20.695,3622.0
2020-10-01,20.865,20.865,20.565,20.64,2428.0
2020-10-02,20.425,20.615,20.335,20.425,734.0
2020-10-05,21.04,21.165,20.92,21.145,6907.0
2020-10-06,21.215,21.335,21.17,21.335,403.0
2020-10-07,21.05,21.415,21.05,21.365,5129.0
2020-10-08,21.475,21.63,21.475,21.63,3340.0
2020-10-09,21.73,21.73,21.465,21.465,880.0
2020-10-13,21.795,21.795,21.485,21.495,1711.0
2020-10-14,21.73,21.78,21.615,21.615,8238.0
2020-10-15,21.26,21.935,21.24,21.865,4440.0
2020-10-16,21.865,21.97,21.7,21.895,1851.0
2020-10-19,22.095,22.135,21.755,21.755,631.0
2020-10-20,21.73,21.895,21.73,21.895,504.0
2020-10-21,21.815,21.875,21.78,21.875,1585.0
2020-10-22,21.945,22.015,21.91,21.995,12271.0
2020-10-23,22.065,22.065,21.99,22.005,2300.0
2020-10-26,22.03,22.03,21.72,21.77,3000.0
2020-10-27,21.73,21.73,21.555,21.555,1360.0
2020-10-28,21.51,21.51,20.98,20.98,846.0
2020-10-29,20.86,21.165,20.86,20.955,655.0
2020-10-30,20.935,20.935,20.895,20.895,2200.0
2020-11-02,21.46,21.46,21.17,21.19,711.0
2020-11-03,21.33,21.355,21.32,21.355,350.0
2020-11-04,21.345,21.345,21.345,21.345,100.0
2020-11-05,21.71,21.71,21.345,21.345,40.0
2020-11-06,21.71,21.73,21.57,21.595,3176.0
2020-11-09,22.16,22.69,22.16,22.38,3235.0
2020-11-10,22.56,22.655,22.405,22.655,1939.0
2020-11-11,22.525,22.59,22.485,22.49,1577.0
2020-11-12,22.325,22.5,22.29,22.425,1155.0
2020-11-13,22.46,22.535,22.46,22.46,700.0
2020-11-16,22.675,23.135,22.675,22.85,9846.0
2020-11-17,22.525,22.955,22.525,22.9,18635.0
2020-11-18,23.12,23.12,22.76,22.77,19571.0
2020-11-19,22.92,22.92,22.52,22.7,10473.0
2020-11-20,22.675,22.77,22.655,22.7,9850.0
2020-11-23,22.825,23.025,22.825,22.96,15733.0
2020-11-24,22.945,23.44,22.935,23.325,25551.0
2020-11-25,23.25,23.25,23.19,23.205,15300.0
2020-11-26,23.125,23.38,23.125,23.37,10590.0
2020-11-27,23.215,23.265,23.125,23.19,6100.0
2020-11-30,22.925,23.145,22.825,22.825,10902.0
2020-12-01,23.085,23.085,23.025,23.04,13441.0
2020-12-02,22.91,23.205,22.9,23.04,5971.0
2020-12-03,23.3,23.37,23.11,23.265,9859.0
2020-12-04,23.12,23.525,23.11,23.51,6234.0
2020-12-07,23.72,23.72,23.44,23.485,9872.0
2020-12-08,23.58,23.605,23.56,23.605,23913.0
2020-12-09,23.64,23.7,23.595,23.615,23112.0
2020-12-10,23.39,23.78,23.38,23.77,1072.0
2020-12-11,23.865,23.885,23.725,23.85,2850.0
2020-12-14,24.205,24.205,23.675,23.675,3523.0
2020-12-15,23.84,23.935,23.84,23.92,2500.0
2020-12-16,23.78,23.9,23.78,23.815,5342.0
2020-12-17,23.925,23.935,23.78,23.935,22923.0
2020-12-18,23.985,23.985,23.795,23.85,4450.0
2020-12-21,23.78,23.78,23.44,23.665,11272.0
2020-12-22,23.84,23.885,23.84,23.885,1400.0
2020-12-23,23.985,24.11,23.985,24.02,757.0
2020-12-24,24.22,24.22,23.97,24.09,7045.0
2020-12-29,24.39,24.39,23.95,24.065,4496.0
2020-12-30,24.275,24.275,24.1,24.135,1645.0
2020-12-31,24.215,24.215,24.02,24.195,4500.0
2021-01-04,24.47,24.47,23.815,23.815,3826.0
2021-01-05,24.09,24.09,23.9,24.05,5621.0
2021-01-06,23.98,24.92,23.98,24.705,25401.0
2021-01-07,24.965,25.045,24.815,24.905,9504.0
2021-01-08,25.165,25.165,24.99,25.095,6800.0
2021-01-11,25.045,25.05,24.88,24.885,5580.0
2021-01-12,24.88,25.165,24.88,25.155,14832.0
2021-01-13,25.29,25.29,24.985,25.0,1918.0
2021-01-14,24.94,25.375,24.93,25.245,10304.0
2021-01-15,25.41,25.41,24.955,25.15,4812.0
2021-01-18,25.045,25.225,24.985,25.105,29110.0
2021-01-19,25.105,25.14,25.08,25.095,12603.0
2021-01-20,25.235,25.235,24.88,25.095,44376.0
2021-01-21,24.99,24.99,24.85,24.88,5934.0
2021-01-22,24.88,25.05,24.59,25.05,3115.0
2021-01-25,25.05,25.12,24.8,24.895,4740.0
2021-01-26,25.185,25.33,24.74,24.78,20517.0
2021-01-27,24.46,24.79,24.265,24.31,25377.0
2021-01-28,24.745,24.765,24.495,24.535,8204.0
2021-01-29,24.52,24.52,24.085,24.16,2865.0
2021-02-01,24.17,24.71,24.17,24.31,3990.0
2021-02-02,25.045,25.115,24.92,24.985,5231.0
2021-02-03,25.08,25.13,24.815,24.94,6069.0
2021-02-04,25.255,25.26,24.92,25.22,4460.0
2021-02-05,25.5,25.5,25.365,25.42,1761.0
2021-02-08,25.77,25.785,25.55,25.63,4109.0
2021-02-09,25.75,25.75,25.49,25.595,3375.0
2021-02-10,25.76,25.77,25.365,25.575,3861.0
2021-02-11,25.77,25.77,25.465,25.635,1485.0
2021-02-12,25.76,25.77,25.54,25.69,5320.0
2021-02-16,25.77,25.77,25.63,25.69,7026.0
2021-02-17,25.915,25.925,25.36,25.47,21020.0
2021-02-18,25.315,25.315,25.155,25.155,13500.0
2021-02-19,25.315,25.315,25.095,25.255,8510.0
2021-02-22,25.245,25.245,24.835,24.88,7636.0
2021-02-23,24.955,24.965,24.53,24.885,5194.0
2021-02-24,25.19,25.19,24.885,25.035,5721.0
2021-02-25,25.255,25.255,24.675,24.765,5965.0
2021-02-26,24.905,24.955,24.52,24.58,34482.0
2021-03-01,24.88,25.2,24.88,25.01,5315.0
2021-03-02,24.87,25.26,24.8,24.885,11825.0
2021-03-03,25.02,25.025,24.755,24.86,7658.0
2021-03-04,24.85,24.85,24.44,24.57,10142.0
2021-03-05,24.46,24.975,24.355,24.915,28151.0
2021-03-08,24.88,25.21,24.79,25.025,21588.0
2021-03-09,24.86,25.325,24.86,25.165,8453.0
2021-03-10,25.465,25.56,25.2,25.55,6890.0
2021-03-11,25.725,25.735,25.49,25.535,6213.0
2021-03-12,25.62,25.635,25.49,25.635,3650.0
2021-03-15,25.505,25.97,25.505,25.96,4158.0
2021-03-16,26.125,26.125,25.805,25.805,2425.0
2021-03-17,25.865,25.88,25.55,25.635,11752.0
2021-03-18,25.6,25.68,25.36,25.36,11585.0
2021-03-19,25.585,25.595,25.245,25.465,11861.0
2021-03-22,25.7,25.715,25.35,25.435,5883.0
2021-03-23,25.595,25.6,25.12,25.12,6712.0
2021-03-24,25.5,25.51,24.965,25.085,2274.0
2021-03-25,26.545,26.73,24.82,25.295,3915.0
2021-03-26,25.315,25.63,25.315,25.62,4289.0
2021-03-29,25.725,25.725,25.4,25.455,16116.0
2021-03-30,25.435,25.69,25.435,25.69,13526.0
2021-03-31,25.875,25.955,25.62,25.945,10440.0
2021-04-01,25.175,26.43,25.175,25.99,16624.0
2021-04-05,26.36,26.36,25.955,26.07,6797.0
2021-04-06,26.35,26.35,26.15,26.27,5602.0
2021-04-07,26.605,26.615,26.255,26.3,5222.0
2021-04-08,26.195,26.36,26.165,26.305,6330.0
2021-04-09,26.305,26.315,26.22,26.3,5247.0
2021-04-12,26.525,26.59,26.16,26.165,8231.0
2021-04-13,26.3,26.3,26.015,26.195,13831.0
2021-04-14,26.28,26.28,26.16,26.175,3672.0
2021-04-15,26.165,26.195,26.105,26.185,5114.0
2021-04-16,26.105,26.385,26.105,26.35,6605.0
2021-04-19,26.485,26.485,26.14,26.2,3908.0
2021-04-20,26.06,26.3,26.06,26.235,1410.0
2021-04-21,26.235,26.27,26.15,26.2,3822.0
2021-04-22,26.105,26.65,26.105,26.2,6719.0
2021-04-23,26.345,26.38,26.23,26.35,8452.0
2021-04-26,26.535,26.535,26.15,26.185,9140.0
2021-04-27,26.21,26.255,26.125,26.14,3675.0
2021-04-28,26.265,26.265,26.15,26.175,4655.0
2021-04-29,26.685,26.685,26.15,26.255,8163.0
2021-04-30,26.35,26.35,26.06,26.06,11309.0
2021-05-03,26.325,26.325,26.08,26.185,7259.0
2021-05-04,26.105,26.14,25.965,26.14,5882.0
2021-05-05,26.81,26.81,25.93,26.015,7662.0
2021-05-06,26.125,26.16,25.755,25.85,14858.0
2021-05-07,26.175,26.23,25.965,26.175,3987.0
2021-05-10,26.36,26.395,25.945,26.2,13924.0
2021-05-11,26.13,26.13,25.8,26.025,8738.0
2021-05-12,25.825,25.835,25.4,25.42,7055.0
2021-05-13,25.675,25.895,25.62,25.85,4821.0
2021-05-14,26.01,26.195,25.965,26.165,4812.0
2021-05-17,26.22,26.22,25.8,26.015,20291.0
2021-05-18,26.14,26.14,25.99,26.07,5087.0
2021-05-19,26.05,26.08,25.79,26.08,7242.0
2021-05-20,26.15,26.16,25.98,26.08,5441.0
2021-05-21,26.22,26.22,26.115,26.14,7047.0
2021-05-25,26.095,26.44,25.955,25.955,5739.0
2021-05-26,26.255,26.255,25.975,26.15,11237.0
2021-05-27,26.13,26.16,26.115,26.115,10938.0
2021-05-28,26.405,26.405,26.14,26.23,5963.0
2021-05-31,26.315,26.315,26.13,26.305,26109.0
2021-06-01,26.52,26.81,26.335,26.45,15080.0
2021-06-02,26.81,26.81,26.165,26.38,13801.0
2021-06-03,26.5,26.525,26.29,26.525,8868.0
2021-06-04,26.675,26.685,26.49,26.595,6278.0
2021-06-07,26.64,26.79,26.555,26.765,3982.0
2021-06-08,26.81,26.975,26.8,26.975,7278.0
2021-06-09,27.03,27.03,26.835,26.96,7740.0
2021-06-10,27.07,27.07,26.88,26.94,6800.0
2021-06-11,27.07,27.115,27.035,27.105,4825.0
2021-06-14,27.3,27.3,27.045,27.135,8806.0
2021-06-15,27.335,27.335,27.09,27.3,8741.0
2021-06-16,27.24,27.29,27.185,27.195,1783.0
2021-06-17,27.975,27.975,27.055,27.07,2893.0
2021-06-18,26.925,27.18,26.535,26.535,8462.0
2021-06-21,26.835,26.88,26.765,26.85,5167.0
2021-06-22,26.755,26.81,26.695,26.755,6686.0
2021-06-23,26.855,26.855,26.66,26.78,3203.0
2021-06-24,26.755,27.055,26.755,27.04,2888.0
2021-06-25,27.19,27.2,27.02,27.04,5575.0
2021-06-28,27.405,27.405,26.915,27.01,16460.0
2021-06-29,27.305,27.82,26.95,26.995,11452.0
2021-06-30,26.95,27.02,26.87,27.0,2671.0
2021-07-02,27.075,27.165,26.95,26.995,16825.0
2021-07-05,27.135,27.305,26.995,27.01,11721.0
2021-07-06,26.96,27.01,26.79,27.01,44671.0
2021-07-07,27.12,27.17,27.045,27.145,9753.0
2021-07-08,27.12,27.12,26.815,26.94,10031.0
2021-07-09,26.88,27.26,26.88,27.11,7706.0
2021-07-12,27.28,27.28,27.09,27.2,3579.0
2021-07-13,27.075,27.135,27.0,27.0,4813.0
2021-07-14,27.125,27.155,26.975,26.975,9628.0
2021-07-15,26.92,27.09,26.92,27.065,5167.0
2021-07-16,27.18,27.2,26.985,26.985,1977.0
2021-07-19,27.045,27.045,26.56,26.72,8101.0
2021-07-20,26.94,27.055,26.825,26.965,35656.0
2021-07-21,27.1,27.12,27.04,27.075,5541.0
2021-07-22,27.225,27.225,26.895,26.965,6929.0
2021-07-23,27.565,27.625,27.225,27.295,2272.0
2021-07-26,27.455,27.455,27.25,27.27,4185.0
2021-07-27,27.51,28.0,27.085,27.28,3160.0
2021-07-28,27.49,27.625,27.315,27.545,8454.0
2021-07-29,27.695,27.695,27.51,27.6,3265.0
2021-07-30,27.605,27.605,27.42,27.465,6716.0
2021-08-03,27.725,27.725,27.35,27.52,17248.0
2021-08-04,27.315,27.315,27.155,27.25,7684.0
2021-08-05,27.52,27.52,27.295,27.315,4558.0
2021-08-06,27.535,27.545,27.41,27.43,3617.0
2021-08-09,27.465,27.465,27.225,27.305,4397.0
2021-08-10,27.375,27.385,27.26,27.28,5259.0
2021-08-11,27.35,27.51,27.35,27.465,4225.0
2021-08-12,27.475,27.475,27.395,27.405,8807.0
2021-08-13,27.35,27.41,27.285,27.385,17185.0
2021-08-16,27.165,27.445,27.12,27.365,6217.0
2021-08-17,27.34,27.395,27.165,27.395,22198.0
2021-08-18,27.385,27.43,27.365,27.375,3011.0
2021-08-19,27.295,27.375,27.295,27.375,2311.0
2021-08-20,27.57,27.705,27.475,27.705,6106.0
2021-08-23,27.775,27.775,27.43,27.555,6350.0
2021-08-24,27.475,27.695,27.475,27.66,5567.0
2021-08-25,27.605,27.925,27.605,27.83,3324.0
2021-08-26,27.875,27.91,27.84,27.84,5042.0
2021-08-27,27.785,28.045,27.785,28.035,3657.0
2021-08-30,28.265,28.265,27.76,27.91,15629.0
2021-08-31,28.07,28.07,27.885,27.98,15050.0
2021-09-01,28.14,28.175,28.095,28.165,703.0
2021-09-02,28.13,28.415,28.115,28.4,3612.0
2021-09-03,28.445,28.45,28.31,28.435,2198.0
2021-09-07,28.435,28.55,28.435,28.525,6177.0
2021-09-08,28.48,28.63,28.48,28.575,3454.0
2021-09-09,28.72,28.72,28.325,28.48,4818.0
2021-09-10,28.48,28.69,28.24,28.32,10966.0
2021-09-13,28.665,29.045,28.275,28.325,7289.0
2021-09-14,28.205,28.355,28.205,28.245,10541.0
2021-09-15,28.47,28.47,28.185,28.405,8601.0
2021-09-16,28.69,29.2,28.265,28.32,10004.0
2021-09-17,28.22,28.285,28.16,28.165,6978.0
2021-09-20,27.99,27.99,27.605,27.805,26566.0
2021-09-21,28.21,28.21,27.855,27.955,6771.0
2021-09-22,28.085,28.175,28.035,28.06,16456.0
2021-09-23,28.265,28.665,28.08,28.13,3578.0
2021-09-24,28.08,28.2,28.08,28.2,2120.0
2021-09-27,28.125,28.465,28.125,28.24,4307.0
2021-09-28,28.08,28.205,27.93,27.93,17906.0
2021-09-29,27.85,28.18,27.85,28.155,3930.0
2021-09-30,28.16,28.18,27.795,27.795,7701.0
2021-10-01,28.155,28.155,27.815,28.035,6675.0
2021-10-04,28.125,28.125,27.75,27.86,16882.0
2021-10-05,28.115,28.115,27.84,27.94,3448.0
2021-10-06,27.785,27.99,27.67,27.99,7071.0
2021-10-07,27.91,28.235,27.91,28.145,5003.0
2021-10-08,28.34,28.34,27.985,27.985,6457.0
2021-10-12,27.955,28.115,27.95,27.95,8989.0
2021-10-13,27.985,28.16,27.985,28.115,8300.0
2021-10-14,28.43,28.44,28.225,28.34,12819.0
2021-10-15,28.67,28.67,28.395,28.42,16893.0
2021-10-18,28.575,28.575,28.285,28.44,8362.0
2021-10-19,28.59,28.59,28.43,28.49,6954.0
2021-10-20,28.69,28.69,28.555,28.625,9955.0
2021-10-21,28.43,28.58,28.43,28.555,5757.0
2021-10-22,28.655,28.66,28.49,28.645,9435.0
2021-10-25,28.615,28.815,28.61,28.78,5022.0
2021-10-26,28.965,28.965,28.67,28.69,11305.0
2021-10-27,28.615,28.615,28.27,28.325,5375.0
2021-10-28,28.58,28.58,28.395,28.43,4507.0
2021-10-29,28.645,28.645,28.305,28.34,15243.0
2021-11-01,28.53,28.7,28.295,28.69,6735.0
2021-11-02,28.66,28.66,28.49,28.52,5840.0
2021-11-03,28.655,28.66,28.42,28.655,10315.0
2021-11-04,28.69,28.69,28.475,28.58,8332.0
2021-11-05,28.865,28.965,28.725,28.91,16434.0
2021-11-08,29.455,29.75,28.84,28.905,29130.0
2021-11-09,29.0,29.045,28.905,28.93,6735.0
2021-11-10,29.065,29.065,28.83,28.92,11100.0
2021-11-11,29.19,29.27,29.125,29.27,15981.0
2021-11-12,29.27,29.27,29.1,29.18,6724.0
2021-11-15,29.375,29.375,29.0,29.045,11156.0
2021-11-16,29.205,29.205,29.035,29.07,16785.0
2021-11-17,29.18,29.18,28.885,28.91,9168.0
2021-11-18,29.035,29.035,28.785,28.85,13285.0
2021-11-19,28.825,29.065,28.825,29.065,11412.0
2021-11-22,29.32,29.32,29.18,29.25,6551.0
2021-11-23,29.035,29.25,29.035,29.215,3184.0
2021-11-24,29.365,29.365,29.02,29.295,4939.0
2021-11-25,29.455,29.455,29.26,29.35,3034.0
2021-11-26,29.26,29.26,28.725,29.155,17666.0
2021-11-29,29.135,29.295,28.91,28.955,8838.0
2021-11-30,29.0,29.0,28.285,28.315,16830.0
2021-12-01,28.785,28.785,28.0,28.0,31711.0
2021-12-02,28.365,28.615,28.365,28.5,6378.0
2021-12-03,28.315,28.395,28.145,28.395,22042.0
2021-12-06,28.645,28.78,28.475,28.725,4547.0
2021-12-07,28.58,29.08,28.58,29.03,9816.0
2021-12-08,29.235,29.455,28.93,29.03,7696.0
2021-12-09,29.19,29.19,28.78,28.795,6699.0
2021-12-10,28.785,28.83,28.74,28.795,5200.0
2021-12-13,29.055,29.055,28.735,28.875,7417.0
2021-12-14,28.84,28.85,28.565,28.67,7175.0
2021-12-15,28.825,28.885,28.555,28.885,9086.0
2021-12-16,29.02,29.02,28.7,28.77,12260.0
2021-12-17,28.615,29.055,28.555,28.885,17065.0
2021-12-20,28.85,28.86,28.315,28.6,12778.0
2021-12-21,28.58,29.035,28.58,28.975,4851.0
2021-12-22,28.825,29.09,28.825,29.065,10032.0
2021-12-23,29.195,29.22,29.115,29.115,5006.0
2021-12-24,29.34,29.34,29.19,29.235,3108.0
2021-12-29,29.105,29.455,29.1,29.405,7075.0
2021-12-30,29.705,29.74,29.41,29.43,4318.0
2021-12-31,29.57,29.57,29.23,29.41,4050.0
2022-01-04,29.75,29.75,29.43,29.525,6942.0
2022-01-05,29.69,29.69,29.07,29.07,7362.0
2022-01-06,28.99,29.13,28.99,29.06,12120.0
2022-01-07,29.22,29.22,28.825,28.9,5194.0
2022-01-10,28.61,28.96,28.53,28.72,26426.0
2022-01-11,28.575,28.71,28.38,28.655,9412.0
2022-01-12,28.8,28.8,28.56,28.63,6208.0
2022-01-13,28.87,28.87,28.55,28.585,18268.0
2022-01-14,28.55,28.585,28.38,28.585,6523.0
2022-01-17,28.695,28.915,28.245,28.915,3899.0
2022-01-18,28.495,28.495,28.2,28.245,41957.0
2022-01-19,28.56,28.695,28.12,28.155,18278.0
2022-01-20,28.12,28.435,27.965,27.965,5841.0
2022-01-21,27.895,27.985,27.69,27.785,8069.0
2022-01-24,27.61,27.69,26.935,27.69,52169.0
2022-01-25,27.555,27.76,27.31,27.545,40994.0
2022-01-26,27.975,28.02,27.57,27.68,7240.0
2022-01-27,28.165,28.165,27.74,27.785,8017.0
2022-01-28,27.795,28.175,27.76,28.175,8093.0
2022-01-31,28.215,28.54,28.215,28.54,22194.0
2022-02-01,28.56,28.64,28.48,28.64,9448.0
2022-02-02,28.78,28.78,28.55,28.62,11711.0
2022-02-03,28.495,28.495,28.38,28.395,5450.0
2022-02-04,28.695,28.695,28.27,28.52,9330.0
2022-02-07,28.62,28.63,28.335,28.395,12230.0
2022-02-08,28.505,28.685,28.335,28.65,5298.0
2022-02-09,28.955,28.96,28.755,28.96,9850.0
2022-02-10,28.775,29.105,28.775,28.79,4776.0
2022-02-11,28.7,29.095,28.655,28.745,7288.0
2022-02-14,28.695,28.695,28.505,28.52,7173.0
2022-02-15,29.08,29.08,28.675,28.87,6340.0
2022-02-16,29.015,29.035,28.835,29.005,4339.0
2022-02-17,28.89,28.915,28.71,28.825,2798.0
2022-02-18,28.82,28.82,28.565,28.605,11522.0
2022-02-22,28.345,28.845,28.325,28.415,13348.0
2022-02-23,28.315,28.505,28.175,28.225,3279.0
2022-02-24,28.155,28.585,28.04,28.56,9078.0
2022-02-25,28.62,28.825,28.495,28.775,10632.0
2022-02-28,28.98,29.04,28.415,29.005,6593.0
2022-03-01,29.14,29.14,28.82,28.955,4994.0
2022-03-02,29.175,29.24,28.99,29.205,7389.0
2022-03-03,29.49,29.49,29.185,29.345,6617.0
2022-03-04,29.49,29.56,29.24,29.52,3205.0
2022-03-07,29.49,29.83,29.355,29.66,9119.0
2022-03-08,29.985,30.135,29.85,29.91,6729.0
2022-03-09,30.145,30.145,29.805,29.965,3275.0
2022-03-10,29.905,30.045,29.725,30.045,2887.0
2022-03-11,30.18,30.18,29.75,29.77,2676.0
2022-03-14,30.01,30.01,29.4,29.51,4238.0
2022-03-15,29.5,29.545,29.42,29.465,2654.0
2022-03-16,29.785,29.795,29.56,29.715,5557.0
2022-03-17,30.04,30.12,30.02,30.04,12760.0
2022-03-18,30.155,30.155,29.93,30.145,5935.0
2022-03-21,30.3,30.315,30.215,30.29,8234.0
2022-03-22,30.485,30.485,30.36,30.43,5732.0
2022-03-23,30.385,30.395,30.235,30.29,8327.0
2022-03-24,30.305,30.485,30.295,30.45,4146.0
2022-03-25,30.625,30.65,30.49,30.65,5095.0
2022-03-28,30.875,30.885,30.59,30.695,7286.0
2022-03-29,30.96,31.06,30.635,30.93,3992.0
2022-03-30,30.97,31.05,30.815,30.895,9813.0
2022-03-31,30.895,31.195,30.895,31.05,10117.0
2022-04-01,30.985,31.355,30.985,31.355,20744.0
2022-04-04,31.42,31.42,30.975,31.21,9482.0
2022-04-05,31.195,31.285,30.985,31.02,53322.0
2022-04-06,31.075,31.165,30.875,31.165,666.0
2022-04-07,31.105,31.4,31.105,31.355,3496.0
2022-04-08,31.555,31.59,31.455,31.465,6903.0
2022-04-11,31.75,31.75,31.11,31.31,1548.0
2022-04-12,31.555,31.635,31.41,31.41,5690.0
2022-04-13,31.7,31.7,31.365,31.52,4106.0
2022-04-14,31.905,31.95,31.555,31.645,12231.0
2022-04-18,31.86,31.86,31.465,31.545,4307.0
2022-04-19,31.825,31.825,31.635,31.69,10347.0
2022-04-20,31.69,31.76,31.465,31.615,4997.0
2022-04-21,31.67,31.745,31.12,31.12,6061.0
2022-04-22,31.48,31.48,30.705,30.795,3543.0
2022-04-25,30.885,30.885,29.975,30.535,20837.0
2022-04-26,30.31,30.58,30.2,30.2,12457.0
2022-04-27,30.57,30.57,30.255,30.255,7959.0
2022-04-28,30.49,30.74,30.335,30.735,7784.0
2022-04-29,30.735,30.735,30.065,30.065,20352.0
2022-05-02,29.85,29.995,29.48,29.595,2793.0
2022-05-03,30.275,30.275,30.01,30.01,12241.0
2022-05-04,30.185,30.6,30.13,30.6,22328.0
2022-05-05,30.345,30.345,30.01,30.2,6544.0
2022-05-06,29.905,30.425,29.905,30.39,4627.0
2022-05-09,29.915,30.345,29.825,29.84,7467.0
2022-05-10,30.095,30.095,29.545,29.905,4561.0
2022-05-11,29.5,30.245,28.595,29.695,21910.0
2022-05-12,29.825,29.825,29.31,29.415,6689.0
2022-05-13,29.65,30.32,29.65,30.245,20916.0
2022-05-16,30.375,30.51,30.275,30.47,5176.0
2022-05-17,30.6,31.02,30.56,31.02,5876.0
2022-05-18,30.14,31.14,30.14,30.69,20885.0
2022-05-19,30.645,30.96,30.235,30.815,5972.0
2022-05-20,31.15,31.15,30.605,30.67,4665.0
2022-05-24,31.4,31.4,30.915,31.11,5997.0
2022-05-25,31.175,31.615,31.175,31.51,2804.0
2022-05-26,31.51,31.84,31.48,31.75,3409.0
2022-05-27,31.975,32.04,31.795,32.04,7457.0
2022-05-30,32.095,32.445,31.825,32.05,2945.0
2022-05-31,31.825,31.825,31.465,31.525,42472.0
2022-06-01,31.57,31.67,31.3,31.61,6135.0
2022-06-02,31.61,31.885,31.47,31.885,5430.0
2022-06-03,31.925,31.925,31.465,31.735,2672.0
2022-06-06,31.75,32.005,31.645,31.705,7198.0
2022-06-07,31.67,31.78,31.555,31.76,4334.0
2022-06-08,31.625,31.66,31.38,31.48,3805.0
2022-06-09,31.4,31.555,31.23,31.285,2669.0
2022-06-10,31.285,31.285,30.83,30.985,4241.0
2022-06-13,30.65,30.65,29.975,30.095,2565.0
2022-06-14,29.965,30.005,29.525,29.685,23237.0
2022-06-15,30.11,30.645,29.49,29.77,12749.0
2022-06-16,29.445,29.605,28.445,28.57,5546.0
2022-06-17,28.48,28.56,28.28,28.525,3006.0
2022-06-20,27.83,28.715,27.83,28.685,4161.0
2022-06-21,28.875,29.0,28.57,28.91,6689.0
2022-06-22,28.605,28.985,28.605,28.83,5716.0
2022-06-23,28.855,28.94,28.785,28.94,3778.0
2022-06-24,29.27,29.445,28.895,29.415,13508.0
2022-06-27,29.55,29.845,29.26,29.815,3594.0
2022-06-28,30.09,30.1,29.635,29.69,18109.0
2022-06-29,29.91,29.99,29.36,29.435,5679.0
2022-06-30,29.105,29.48,29.095,29.415,3953.0
2022-07-04,28.94,29.735,28.94,29.725,2368.0
2022-07-05,29.78,29.78,28.82,29.24,10224.0
2022-07-06,29.545,29.635,28.885,29.335,1875.0
2022-07-07,29.77,29.77,29.645,29.715,3458.0
2022-07-08,29.525,29.805,29.525,29.76,2292.0
2022-07-11,29.36,29.625,29.36,29.57,1917.0
2022-07-12,29.755,29.755,29.445,29.445,2630.0
2022-07-13,29.03,29.645,29.03,29.56,17548.0
2022-07-14,29.335,29.6,29.225,29.6,14046.0
2022-07-15,29.57,29.715,29.35,29.705,15337.0
2022-07-18,29.825,29.91,29.545,29.87,2520.0
2022-07-19,30.0,30.1,29.965,30.1,3643.0
2022-07-20,30.335,30.345,29.845,29.925,8665.0
2022-07-21,29.735,29.825,29.625,29.825,15748.0
2022-07-22,30.01,30.035,29.8,29.965,5317.0
2022-07-25,29.965,30.145,29.815,30.11,20217.0
2022-07-26,30.265,30.32,30.265,30.29,15729.0
2022-07-27,30.52,30.685,30.18,30.685,10758.0
2022-07-28,30.755,31.32,30.755,31.32,9631.0
2022-07-29,31.705,32.3,31.505,31.505,6472.0
2022-08-02,31.88,31.915,31.25,31.34,12132.0
2022-08-03,31.47,31.575,30.95,31.15,7887.0
2022-08-04,31.175,31.365,31.165,31.32,1268.0
2022-08-05,31.105,31.32,31.085,31.205,5655.0
2022-08-08,31.53,31.53,31.295,31.405,9373.0
2022-08-09,31.15,31.485,31.15,31.46,6069.0
2022-08-10,31.905,31.915,31.45,31.45,6957.0
2022-08-11,31.94,31.94,31.685,31.715,4033.0
2022-08-12,32.14,32.15,31.925,32.125,5265.0
2022-08-15,32.5,33.045,32.025,32.445,3251.0
2022-08-16,32.5,32.5,32.36,32.425,16114.0
2022-08-17,32.425,32.505,32.38,32.505,1683.0
2022-08-18,32.745,32.815,32.745,32.8,2715.0
2022-08-19,32.645,32.69,32.555,32.655,10096.0
2022-08-22,32.18,32.445,32.18,32.315,21025.0
2022-08-23,32.38,32.46,32.19,32.325,4999.0
2022-08-24,32.245,32.745,32.245,32.61,4420.0
2022-08-25,32.61,32.815,32.525,32.8,9338.0
2022-08-26,32.7,32.715,32.47,32.47,5175.0
2022-08-29,32.725,32.725,32.29,32.5,4937.0
2022-08-30,32.29,32.29,31.905,31.95,26719.0
2022-08-31,32.09,32.09,31.795,31.805,5641.0
2022-09-01,31.97,31.97,31.45,31.595,4717.0
2022-09-02,31.705,32.25,31.47,31.485,2032.0
2022-09-06,31.725,31.78,31.25,31.33,2828.0
2022-09-07,31.195,31.815,31.195,31.76,5349.0
2022-09-08,31.87,31.935,31.695,31.935,11777.0
2022-09-09,32.17,32.26,32.115,32.235,12674.0
2022-09-12,32.38,32.81,32.04,32.4,18296.0
2022-09-13,32.07,32.4,31.88,31.935,3522.0
2022-09-14,32.25,32.25,31.715,32.05,3877.0
2022-09-15,32.27,32.27,31.725,31.83,8751.0
2022-09-16,32.115,32.115,31.395,31.42,5048.0
2022-09-19,31.55,31.985,31.55,31.96,3874.0
2022-09-20,31.67,31.685,31.55,31.605,6958.0
2022-09-21,32.06,32.06,31.585,31.685,3860.0
2022-09-22,31.645,32.13,31.275,31.31,4790.0
2022-09-23,31.415,31.415,30.255,30.475,17070.0
2022-09-26,30.795,31.175,30.015,30.07,5793.0
2022-09-27,30.485,30.495,29.68,29.77,5182.0
2022-09-28,29.685,30.22,29.685,30.1,19532.0
2022-09-29,29.63,29.63,29.34,29.375,7830.0
2022-09-30,29.465,29.74,29.385,29.485,3482.0
2022-10-03,29.62,30.375,29.62,30.375,4344.0
2022-10-04,30.855,30.915,30.625,30.685,19194.0
2022-10-05,30.34,30.605,30.34,30.54,11382.0
2022-10-06,30.74,30.74,29.955,29.97,3115.0
2022-10-07,29.97,29.97,29.33,29.355,4776.0
2022-10-11,29.025,29.495,28.695,29.265,3048.0
2022-10-12,29.0,29.125,28.785,28.805,6003.0
2022-10-13,28.945,29.575,28.945,29.56,5345.0
2022-10-14,29.76,29.905,29.165,29.165,4012.0
2022-10-17,29.53,29.74,29.53,29.695,16308.0
2022-10-18,30.175,30.3,29.955,30.155,12565.0
2022-10-19,30.365,30.365,29.89,29.925,11193.0
2022-10-20,29.53,29.88,29.52,29.565,5122.0
2022-10-21,29.825,30.045,29.23,30.035,8852.0
2022-10-24,30.035,30.355,29.89,30.3,10954.0
2022-10-25,29.915,30.64,29.915,30.55,7434.0
2022-10-26,30.695,30.75,30.495,30.495,4761.0
2022-10-27,30.75,30.99,30.75,30.77,6530.0
2022-10-28,30.89,31.265,30.89,31.24,9730.0
2022-10-31,31.45,31.45,31.145,31.365,15937.0
2022-11-01,31.69,31.69,29.77,31.585,5264.0
2022-11-02,31.635,31.64,31.12,31.355,8358.0
2022-11-03,30.87,31.58,30.86,31.495,11201.0
2022-11-04,31.505,31.855,31.025,31.47,7937.0
2022-11-07,31.415,31.43,31.295,31.43,7044.0
2022-11-08,31.75,31.75,31.485,31.68,4351.0
2022-11-09,31.88,31.88,31.21,31.255,10837.0
2022-11-10,31.825,31.825,31.3,31.705,10843.0
2022-11-11,31.89,31.89,31.525,31.595,4836.0
2022-11-14,31.385,31.735,31.385,31.475,3946.0
2022-11-15,31.91,31.91,31.19,31.44,20212.0
2022-11-16,31.495,31.495,31.395,31.42,5800.0
2022-11-17,30.945,31.22,30.945,31.22,8586.0
2022-11-18,31.385,31.735,31.32,31.735,22621.0
2022-11-21,32.0,32.0,31.76,31.845,5711.0
2022-11-22,32.165,32.165,32.01,32.01,11797.0
2022-11-23,31.945,32.055,31.945,32.02,7042.0
2022-11-24,31.98,32.185,31.97,32.185,2003.0
2022-11-25,32.485,32.57,32.195,32.57,4914.0
2022-11-28,32.415,32.415,31.935,32.065,7320.0
2022-11-29,32.065,32.22,32.035,32.11,7342.0
2022-11-30,32.13,32.44,31.99,32.44,8039.0
2022-12-01,32.855,32.9,32.475,32.53,68900.0
2022-12-02,32.055,32.605,32.055,32.53,4360.0
2022-12-05,32.475,32.56,32.21,32.255,8525.0
2022-12-06,32.13,32.35,31.945,32.03,3513.0
2022-12-07,32.12,32.22,32.065,32.145,23014.0
2022-12-08,32.375,32.375,31.91,31.98,7416.0
2022-12-09,32.11,32.12,31.925,31.955,4900.0
2022-12-12,31.955,32.165,31.935,32.165,4933.0
2022-12-13,32.925,33.14,32.14,32.265,8080.0
2022-12-14,31.99,32.35,31.99,32.145,4057.0
2022-12-15,32.165,32.165,31.58,31.625,7945.0
2022-12-16,31.33,31.43,31.135,31.43,5902.0
2022-12-19,31.485,31.485,30.91,30.935,31029.0
2022-12-20,31.025,31.255,31.025,31.12,14528.0
2022-12-21,31.11,31.715,31.1,31.695,20410.0
2022-12-22,31.66,31.67,31.12,31.365,12310.0
2022-12-23,31.515,31.715,31.365,31.715,11424.0
2022-12-28,31.31,31.7,31.3,31.32,13637.0
2022-12-29,31.47,31.59,31.385,31.545,5480.0
2022-12-30,31.61,31.61,31.24,31.24,5738.0
2023-01-03,31.69,31.69,31.25,31.295,4645.0
2023-01-04,31.24,31.37,31.155,31.185,7241.0
2023-01-05,31.26,31.26,30.99,31.02,5915.0
2023-01-06,30.935,31.505,30.935,31.44,4208.0
2023-01-09,31.395,31.68,31.36,31.535,12696.0
2023-01-10,31.665,31.94,31.5,31.94,9358.0
2023-01-11,32.09,32.29,32.07,32.255,21788.0
2023-01-12,32.225,32.52,32.225,32.42,4664.0
2023-01-13,32.3,32.595,32.145,32.54,13450.0
2023-01-16,32.575,32.68,32.44,32.595,958.0
2023-01-17,32.695,32.695,32.55,32.585,8411.0
2023-01-18,32.65,32.855,32.275,32.275,9920.0
2023-01-19,32.2,32.21,31.93,32.04,7937.0
2023-01-20,32.3,32.3,31.92,32.145,5987.0
2023-01-23,32.31,32.455,32.235,32.3,7915.0
2023-01-24,32.345,32.455,32.115,32.44,11584.0
2023-01-25,32.355,32.355,32.025,32.31,3415.0
2023-01-26,32.18,32.485,32.095,32.155,23251.0
2023-01-27,32.005,32.225,32.005,32.18,13245.0
2023-01-30,32.18,32.29,31.95,31.985,6516.0
2023-01-31,32.275,32.275,31.84,32.275,5126.0
2023-02-01,32.33,32.485,31.985,32.485,5059.0
2023-02-02,32.255,32.55,32.245,32.395,6322.0
2023-02-03,32.495,32.52,32.21,32.32,6346.0
2023-02-06,32.275,32.345,32.095,32.345,12573.0
2023-02-07,31.985,32.335,31.985,32.265,9357.0
2023-02-08,32.125,32.265,32.06,32.115,7183.0
2023-02-09,32.16,32.16,31.74,31.85,13730.0
2023-02-10,31.765,32.005,31.505,31.995,27509.0
2023-02-13,32.265,32.33,32.135,32.33,12044.0
2023-02-14,32.465,32.465,32.095,32.225,5597.0
2023-02-15,32.225,32.465,32.225,32.465,5003.0
2023-02-16,32.09,32.4,32.025,32.335,7508.0
2023-02-17,32.025,32.505,32.025,32.44,19178.0
2023-02-21,32.385,32.395,31.74,31.775,5929.0
2023-02-22,31.59,31.94,31.59,31.69,23109.0
2023-02-23,32.43,32.43,31.885,32.08,3216.0
2023-02-24,32.21,32.21,31.7,31.98,5334.0
2023-02-27,32.41,32.41,31.865,32.015,22153.0
2023-02-28,32.225,32.385,31.7,31.745,7234.0
2023-03-01,31.745,32.255,31.665,31.74,8900.0
2023-03-02,31.905,31.93,31.515,31.92,2977.0
2023-03-03,32.05,32.265,32.05,32.19,8288.0
2023-03-06,32.395,32.41,32.255,32.33,10598.0
2023-03-07,32.33,32.465,31.755,32.45,6860.0
2023-03-08,32.69,32.69,32.335,32.45,2497.0
2023-03-09,32.605,32.605,32.255,32.28,9791.0
2023-03-10,32.385,32.395,31.47,31.47,13807.0
2023-03-13,31.56,31.68,31.21,31.405,14802.0
2023-03-14,31.94,31.985,31.535,31.645,5235.0
2023-03-15,31.785,31.785,31.08,31.275,7355.0
2023-03-16,31.08,31.655,31.08,31.6,4095.0
2023-03-17,31.315,31.315,31.08,31.08,10801.0
2023-03-20,31.09,31.425,31.02,31.315,3963.0
2023-03-21,31.72,31.775,31.385,31.515,7152.0
2023-03-22,31.315,31.38,31.09,31.09,8465.0
2023-03-23,31.08,31.08,30.635,30.645,3101.0
2023-03-24,30.865,31.07,30.48,31.07,5891.0
2023-03-27,31.155,31.73,30.68,31.32,12355.0
2023-03-28,31.5,31.63,31.46,31.47,5700.0
2023-03-29,31.62,31.9,31.515,31.76,7639.0
2023-03-30,32.185,32.185,31.88,31.97,3804.0
2023-03-31,32.045,32.36,32.045,32.195,3212.0
2023-04-03,32.35,32.35,31.97,32.09,4719.0
2023-04-04,32.045,32.045,31.835,31.89,5846.0
2023-04-05,31.815,32.15,31.795,32.15,29759.0
2023-04-06,32.14,32.205,32.085,32.165,7188.0
2023-04-10,32.25,32.435,32.14,32.41,2625.0
2023-04-11,32.345,32.75,32.345,32.685,5977.0
2023-04-12,32.705,32.88,32.705,32.78,4708.0
2023-04-13,33.06,33.065,32.555,32.74,5952.0
2023-04-14,32.52,32.65,32.52,32.65,7812.0
2023-04-17,32.845,32.845,32.585,32.705,8100.0
2023-04-18,32.695,32.715,32.435,32.455,10199.0
2023-04-19,32.325,32.74,32.13,32.555,2134.0
2023-04-20,32.49,32.585,32.38,32.565,8885.0
2023-04-21,32.585,32.63,32.5,32.595,4600.0
2023-04-24,32.865,32.87,32.605,32.835,21839.0
2023-04-25,32.835,32.845,32.66,32.685,6515.0
2023-04-26,32.75,32.75,32.24,32.305,7334.0
2023-04-27,32.39,32.565,32.39,32.53,3565.0
2023-04-28,32.695,32.74,32.345,32.64,4651.0
2023-05-01,32.67,32.835,32.67,32.695,8829.0
2023-05-02,32.53,32.575,32.315,32.565,4013.0
2023-05-03,32.715,32.89,32.66,32.76,8166.0
2023-05-04,32.815,32.815,32.075,32.24,6537.0
2023-05-05,32.39,32.575,32.39,32.49,24628.0
2023-05-08,32.345,32.545,32.345,32.35,3826.0
2023-05-09,32.425,32.64,32.425,32.605,5210.0
2023-05-10,32.725,32.89,32.54,32.76,3678.0
2023-05-11,32.725,32.74,32.62,32.725,5000.0
2023-05-12,32.965,33.01,32.815,33.01,7178.0
2023-05-15,32.92,32.92,32.725,32.89,6254.0
2023-05-16,32.91,32.91,32.4,32.41,5137.0
2023-05-17,32.435,32.53,32.4,32.455,7602.0
2023-05-18,32.735,32.735,32.37,32.61,4405.0
2023-05-19,32.705,32.835,32.64,32.685,3194.0
2023-05-23,32.305,32.675,32.295,32.465,5311.0
2023-05-24,32.935,32.945,32.335,32.38,6220.0
2023-05-25,32.595,32.595,32.14,32.285,3948.0
2023-05-26,32.41,32.51,32.24,32.51,3919.0
2023-05-29,32.76,32.76,32.575,32.62,526.0
2023-05-30,32.75,32.76,32.5,32.555,4446.0
2023-05-31,32.61,32.61,32.055,32.27,7474.0
2023-06-01,32.215,32.215,32.02,32.035,9487.0
2023-06-02,32.14,32.89,32.09,32.89,1682.0
2023-06-05,32.945,33.01,32.705,32.735,3220.0
2023-06-06,32.725,33.065,32.725,33.065,6238.0
2023-06-07,33.18,33.4,33.18,33.4,5195.0
2023-06-08,33.41,33.41,33.125,33.3,3560.0
2023-06-09,33.41,33.41,33.205,33.26,11952.0
2023-06-12,33.225,33.31,33.19,33.26,4286.0
2023-06-13,33.28,33.41,33.17,33.19,16881.0
2023-06-14,33.345,33.39,33.0,33.13,5053.0
2023-06-15,33.17,33.41,32.91,33.03,2062.0
2023-06-16,33.41,33.41,33.02,33.03,3872.0
2023-06-19,32.955,33.03,32.89,33.03,576.0
2023-06-20,33.205,33.205,32.835,32.845,5356.0
2023-06-21,32.89,32.89,32.78,32.8,8822.0
2023-06-22,32.62,32.64,32.575,32.595,4200.0
2023-06-23,32.795,32.795,32.285,32.285,4570.0
2023-06-26,32.345,32.42,32.27,32.41,4409.0
2023-06-27,32.58,32.58,32.32,32.58,11126.0
2023-06-28,32.665,32.665,32.535,32.635,10086.0
2023-06-29,32.58,32.91,32.55,32.91,5808.0
2023-06-30,33.125,33.3,33.02,33.3,4495.0
2023-07-04,33.675,33.675,33.275,33.375,5631.0
2023-07-05,33.375,33.44,33.19,33.44,5191.0
2023-07-06,32.92,33.365,32.87,32.995,6329.0
2023-07-07,32.925,33.18,32.925,33.04,4549.0
2023-07-10,33.105,33.135,33.04,33.04,6600.0
2023-07-11,33.225,33.225,33.06,33.22,22758.0
2023-07-12,33.565,33.59,33.19,33.515,11167.0
2023-07-13,33.48,33.6,33.425,33.59,5561.0
2023-07-14,33.49,33.62,33.45,33.61,17575.0
2023-07-17,33.59,33.63,33.31,33.47,5575.0
2023-07-18,33.47,33.725,33.46,33.545,10335.0
2023-07-19,33.715,33.735,33.585,33.715,8530.0
2023-07-20,33.675,33.89,33.63,33.815,11902.0
2023-07-21,34.07,34.115,33.96,34.025,4900.0
2023-07-24,34.175,34.175,33.89,33.995,5228.0
2023-07-25,34.05,34.39,34.015,34.05,9075.0
2023-07-26,34.305,34.305,34.005,34.005,14165.0
2023-07-27,33.825,34.015,33.725,33.725,9309.0
2023-07-28,33.825,33.985,33.79,33.89,4561.0
2023-07-31,33.995,34.06,33.975,33.985,7310.0
2023-08-01,34.2,34.275,34.135,34.175,20139.0
2023-08-02,34.165,34.175,33.995,34.05,2695.0
2023-08-03,34.175,34.175,33.695,33.8,6496.0
2023-08-04,33.89,33.93,33.62,33.62,5306.0
2023-08-08,34.125,34.19,33.78,34.19,6671.0
2023-08-09,34.38,34.49,34.1,34.415,4702.0
2023-08-10,34.425,34.585,34.425,34.475,4678.0
2023-08-11,34.625,34.69,34.625,34.65,3050.0
2023-08-14,34.775,34.775,34.475,34.51,8284.0
2023-08-15,34.69,34.69,34.25,34.315,6858.0
2023-08-16,34.125,34.5,34.125,34.325,4158.0
2023-08-17,34.165,34.38,34.04,34.04,4146.0
2023-08-18,34.115,34.33,34.115,34.305,3700.0
2023-08-21,34.295,34.295,33.965,34.145,3987.0
2023-08-22,34.125,34.21,34.1,34.2,4416.0
2023-08-23,34.53,34.53,34.285,34.48,3271.0
2023-08-24,34.66,34.705,34.36,34.36,6293.0
2023-08-25,34.465,34.625,34.415,34.575,3000.0
2023-08-28,34.92,34.92,34.7,34.715,673.0
2023-08-29,34.7,34.905,34.7,34.82,12891.0
2023-08-30,34.915,35.035,34.885,34.905,2200.0
2023-08-31,34.845,34.915,34.65,34.65,7713.0
2023-09-01,34.84,35.1,34.725,34.845,985.0
2023-09-05,34.775,34.84,34.475,34.575,2764.0
2023-09-06,34.48,34.48,34.135,34.135,4414.0
2023-09-07,34.07,34.305,34.07,34.24,3150.0
2023-09-08,34.48,34.48,34.09,34.315,4002.0
2023-09-11,34.445,34.705,34.165,34.22,6815.0
2023-09-12,34.04,34.315,34.04,34.255,1916.0
2023-09-13,34.19,34.285,34.165,34.22,11158.0
2023-09-14,34.165,34.66,34.155,34.65,2438.0
2023-09-15,34.915,34.915,34.565,34.585,2158.0
2023-09-18,34.425,34.78,34.425,34.67,4242.0
2023-09-19,34.475,34.735,34.38,34.38,10160.0
2023-09-20,34.48,34.55,34.38,34.38,3941.0
2023-09-21,34.37,34.37,33.66,33.66,9650.0
2023-09-22,33.79,33.94,33.725,33.835,4900.0
2023-09-25,33.95,34.11,33.73,33.795,13643.0
2023-09-26,33.865,33.865,33.185,33.185,4460.0
2023-09-27,33.39,33.465,33.015,33.07,3991.0
2023-09-28,32.875,33.155,32.855,33.09,5432.0
2023-09-29,33.05,33.05,32.855,32.89,2245.0
2023-10-02,32.78,32.78,32.185,32.27,4361.0
2023-10-03,31.865,32.045,31.8,32.015,10211.0
2023-10-04,32.07,32.165,31.79,32.155,19684.0
2023-10-05,32.29,32.29,32.06,32.185,10150.0
2023-10-06,31.855,32.44,31.825,32.43,5049.0
2023-10-10,32.88,33.1,32.88,33.025,4289.0
2023-10-11,33.175,33.495,33.175,33.495,6100.0
2023-10-12,33.71,33.71,33.05,33.23,5784.0
2023-10-13,33.62,33.62,32.92,32.94,4361.0
2023-10-16,32.865,33.26,32.865,33.175,11218.0
2023-10-17,33.28,33.42,33.23,33.25,11562.0
2023-10-18,33.375,33.4,32.74,32.74,2907.0
2023-10-19,32.72,32.875,32.57,32.57,2578.0
2023-10-20,32.43,32.43,32.155,32.155,4400.0
2023-10-23,32.12,32.335,32.11,32.11,6869.0
2023-10-24,32.335,32.59,32.28,32.28,37645.0
2023-10-25,32.155,32.485,32.155,32.355,11959.0
2023-10-26,32.57,32.61,32.41,32.495,4772.0
2023-10-27,32.535,32.535,32.145,32.175,16125.0
2023-10-30,32.46,32.46,32.145,32.39,42783.0
2023-10-31,32.505,32.56,32.495,32.495,3365.0
2023-11-01,32.57,33.145,32.535,33.145,21405.0
2023-11-02,33.165,33.825,32.865,33.795,4645.0
2023-11-03,33.74,34.06,33.74,33.93,8026.0
2023-11-06,33.835,33.91,33.75,33.79,2520.0
2023-11-07,33.665,33.665,33.355,33.355,785.0
2023-11-08,33.315,33.45,33.21,33.29,7174.0
2023-11-09,33.545,33.57,33.25,33.28,4978.0
2023-11-10,33.42,33.665,33.38,33.665,3298.0
2023-11-13,33.855,33.865,33.365,33.665,8355.0
2023-11-14,33.95,34.355,33.95,34.345,8065.0
2023-11-15,34.44,34.645,34.325,34.4,10755.0
2023-11-16,34.59,34.59,34.27,34.39,8546.0
2023-11-17,34.42,34.59,34.42,34.525,1803.0
2023-11-20,34.685,34.685,34.44,34.485,5171.0
2023-11-21,34.025,34.08,33.94,33.94,16439.0
2023-11-22,34.07,34.175,33.835,33.975,1878.0
2023-11-23,33.835,34.07,33.695,34.07,1630.0
2023-11-24,34.06,34.515,33.845,33.985,5114.0
2023-11-27,33.89,33.94,33.88,33.89,4007.0
2023-11-28,33.91,34.005,33.77,33.79,17800.0
2023-11-29,33.855,33.89,33.705,33.72,9937.0
2023-11-30,34.06,34.11,33.71,34.06,4920.0
2023-12-01,34.07,34.43,34.005,34.4,6168.0
2023-12-04,34.44,34.6,34.24,34.42,10590.0
2023-12-05,34.58,34.58,34.305,34.4,9769.0
2023-12-06,34.71,34.77,34.645,34.665,9208.0
2023-12-07,34.74,34.74,34.61,34.685,18343.0
2023-12-08,34.785,34.785,34.655,34.72,8823.0
2023-12-11,34.825,34.835,34.44,34.55,7862.0
2023-12-12,34.45,34.535,34.38,34.505,4843.0
2023-12-13,34.61,35.335,34.355,35.335,21590.0
2023-12-14,35.465,35.59,35.25,35.455,4411.0
2023-12-15,35.56,35.56,35.145,35.25,4058.0
2023-12-18,35.665,35.665,35.335,35.43,7673.0
2023-12-19,35.695,35.845,35.615,35.845,13768.0
2023-12-20,35.845,35.86,35.57,35.57,5099.0
2023-12-21,35.59,35.635,35.525,35.615,17266.0
2023-12-22,35.785,36.03,35.785,35.93,15030.0
2023-12-27,37.03,37.03,35.88,35.9,19480.0
2023-12-28,35.845,35.95,35.845,35.9,3286.0
2023-12-29,35.91,35.93,35.59,35.92,10547.0
2024-01-02,36.055,36.13,35.865,35.985,7508.0
2024-01-03,36.075,36.075,35.835,35.835,4277.0
2024-01-04,35.675,36.015,35.675,35.75,7760.0
2024-01-05,35.625,36.075,35.475,35.885,7118.0
2024-01-08,35.91,36.1,35.825,36.055,5200.0
2024-01-09,36.1,36.15,35.815,35.93,8079.0
2024-01-10,36.045,36.055,35.76,35.93,7568.0
2024-01-11,35.845,35.845,35.625,35.77,23774.0
2024-01-12,35.79,36.015,35.78,35.835,19726.0
2024-01-15,36.1,36.1,35.875,35.92,7107.0
2024-01-16,36.1,36.11,35.675,35.78,5862.0
2024-01-17,35.455,35.76,35.445,35.55,7280.0
2024-01-18,35.685,35.685,35.325,35.55,14274.0
2024-01-19,35.675,35.675,35.37,35.56,8627.0
2024-01-22,35.685,35.795,35.485,35.61,9187.0
2024-01-23,35.91,35.91,35.425,35.56,7438.0
2024-01-24,36.055,36.64,35.52,35.645,11468.0
2024-01-25,35.76,35.96,35.76,35.89,17565.0
2024-01-26,35.995,36.26,35.995,36.26,3701.0
2024-01-29,36.225,36.365,36.12,36.255,7047.0
2024-01-30,36.025,36.35,36.025,36.28,7113.0
2024-01-31,36.575,36.585,35.97,36.065,10396.0
2024-02-01,36.435,36.435,36.195,36.435,4073.0
2024-02-02,36.595,36.65,36.205,36.445,12766.0
2024-02-05,36.54,36.54,35.93,36.11,12807.0
2024-02-06,36.11,36.165,36.055,36.15,10951.0
2024-02-07,36.195,36.215,36.11,36.195,14506.0
2024-02-08,35.995,36.08,35.91,36.005,8041.0
2024-02-09,35.97,36.245,35.97,36.245,13189.0
2024-02-12,36.365,36.5,36.225,36.48,16683.0
2024-02-13,35.875,36.055,35.685,35.78,10218.0
2024-02-14,36.415,36.425,35.995,36.195,5235.0
2024-02-15,36.075,36.68,36.075,36.67,7456.0
2024-02-16,36.64,36.86,36.64,36.755,22515.0
2024-02-20,37.46,37.46,36.68,36.725,18694.0
2024-02-21,36.925,36.925,36.7,36.86,23688.0
2024-02-22,36.945,36.995,36.725,36.995,9649.0
2024-02-23,36.87,37.175,36.87,37.135,15712.0
2024-02-26,37.81,38.065,36.88,37.185,13457.0
2024-02-27,37.25,38.18,37.25,37.8,10149.0
2024-02-28,38.095,38.095,37.725,38.095,8208.0
2024-02-29,38.825,38.825,38.115,38.19,8657.0
2024-03-01,38.035,38.455,38.035,38.33,12851.0
2024-03-04,38.655,39.155,38.075,38.455,9340.0
2024-03-05,38.68,38.73,38.275,38.39,17301.0
2024-03-06,38.94,38.94,38.38,38.605,16693.0
2024-03-07,38.835,38.985,38.465,38.57,9096.0
2024-03-08,38.51,38.75,38.51,38.655,8714.0
2024-03-11,38.68,38.7,38.34,38.445,17115.0
2024-03-12,38.38,38.665,38.34,38.55,25493.0
2024-03-13,38.665,38.675,38.465,38.5,10134.0
2024-03-14,38.75,38.75,38.37,38.52,22700.0
2024-03-15,38.7,38.71,38.53,38.69,20585.0
2024-03-18,39.015,39.035,38.58,38.675,5896.0
2024-03-19,38.95,38.96,38.76,38.865,1610.0
2024-03-20,38.995,39.08,38.845,39.035,18071.0
2024-03-21,39.165,39.425,39.165,39.355,8437.0
2024-03-22,39.645,39.645,39.345,39.555,40949.0
2024-03-25,39.45,39.645,39.45,39.47,6522.0
2024-03-26,39.75,39.76,39.375,39.415,17558.0
2024-03-27,39.625,39.865,39.605,39.865,9688.0
2024-03-28,39.835,39.94,39.775,39.92,5100.0
2024-04-01,39.73,40.13,39.73,39.88,10421.0
2024-04-02,39.89,39.89,39.47,39.615,6433.0
2024-04-03,39.435,39.845,39.435,39.825,6742.0
2024-04-04,40.13,40.13,39.645,39.71,148793.0
2024-04-05,39.985,39.995,39.645,39.975,4404.0
2024-04-08,40.14,40.14,39.95,39.985,18388.0
2024-04-09,40.13,40.14,39.645,39.74,9599.0
2024-04-10,39.72,39.75,39.395,39.49,18828.0
2024-04-11,39.615,39.76,39.52,39.73,11571.0
2024-04-12,40.025,40.025,39.335,39.395,6743.0
2024-04-15,39.72,39.73,39.005,39.195,7876.0
2024-04-16,39.3,39.32,38.755,38.86,16420.0
2024-04-17,39.23,39.23,38.705,38.81,9633.0
2024-04-18,39.135,39.135,38.63,38.705,8985.0
2024-04-19,38.895,39.03,38.8,38.905,25406.0
2024-04-22,39.125,39.73,38.81,39.145,22766.0
2024-04-23,39.185,39.52,39.09,39.44,10463.0
2024-04-24,39.605,39.615,39.135,39.565,34118.0
2024-04-25,39.24,39.615,39.24,39.595,2025.0
2024-04-26,39.65,39.805,39.645,39.69,9955.0
2024-04-29,39.76,40.005,39.65,39.9,8600.0
2024-04-30,39.815,40.015,39.65,39.69,28157.0
2024-05-01,39.51,39.865,39.395,39.545,12502.0
2024-05-02,39.9,40.025,39.805,39.985,5605.0
2024-05-03,40.39,40.39,40.195,40.205,11095.0
2024-05-06,40.515,40.61,40.14,40.56,11414.0
2024-05-07,40.865,41.085,40.56,41.02,3601.0
2024-05-08,40.99,41.6,40.725,41.585,14390.0
2024-05-09,41.42,41.81,41.4,41.775,4357.0
2024-05-10,42.08,42.08,41.755,41.87,4451.0
2024-05-13,41.87,42.3,41.81,41.81,2758.0
2024-05-14,41.81,41.945,41.81,41.935,3706.0
2024-05-15,42.08,42.455,42.08,42.445,4900.0
2024-05-16,42.565,42.68,42.24,42.25,4936.0
2024-05-17,42.445,42.445,42.12,42.205,1862.0
2024-05-21,42.49,42.645,42.195,42.645,5182.0
2024-05-22,42.645,42.645,42.09,42.195,22997.0
2024-05-23,42.33,42.355,41.69,41.805,4251.0
2024-05-24,41.84,42.195,41.66,42.12,2884.0
2024-05-27,42.13,42.24,41.555,42.225,7309.0
2024-05-28,42.145,42.355,41.715,41.765,9801.0
2024-05-29,41.47,41.47,41.325,41.44,12041.0
2024-05-30,41.515,41.715,41.43,41.66,5882.0
2024-05-31,41.725,41.86,41.335,41.69,7218.0
2024-06-03,41.725,41.82,41.055,41.23,8025.0
2024-06-04,41.135,41.2,40.945,41.095,10175.0
2024-06-05,41.26,41.64,41.19,41.575,16682.0
2024-06-06,41.565,41.725,41.38,41.44,17439.0
2024-06-07,41.505,41.515,41.095,41.18,10661.0
2024-06-10,41.16,41.45,41.095,41.375,17523.0
2024-06-11,41.23,41.365,41.0,41.25,14244.0
2024-06-12,41.285,41.69,41.27,41.295,10003.0
2024-06-13,41.325,41.345,40.915,41.155,20319.0
2024-06-14,41.065,41.065,40.59,40.695,8071.0
2024-06-17,40.845,40.845,40.53,40.635,8725.0
2024-06-18,40.665,40.99,40.57,40.97,7583.0
2024-06-19,41.105,41.43,40.705,40.945,5902.0
2024-06-20,40.925,41.155,40.77,40.78,35494.0
2024-06-21,41.02,41.17,40.76,40.96,7775.0
2024-06-24,41.115,41.23,40.72,41.16,8270.0
2024-06-25,41.365,41.365,40.83,41.055,11714.0
2024-06-26,41.045,41.045,40.795,40.95,18644.0
2024-06-27,41.045,41.095,40.865,41.065,6818.0
2024-06-28,41.125,41.355,40.76,40.845,24167.0
2024-07-02,40.96,40.96,40.46,40.615,14806.0
2024-07-03,40.92,41.2,40.765,41.095,13335.0
2024-07-04,40.595,41.22,40.595,41.175,4232.0
2024-07-05,41.435,41.435,40.795,40.835,6443.0
2024-07-08,40.92,41.01,40.73,40.865,20496.0
2024-07-09,40.875,40.99,40.73,40.74,14574.0
2024-07-10,40.78,41.165,40.78,41.155,14030.0
2024-07-11,41.58,41.665,41.385,41.655,9564.0
2024-07-12,41.985,41.995,41.82,41.86,11486.0
2024-07-15,42.06,42.06,41.8,41.85,7990.0
2024-07-16,42.16,42.47,41.87,42.46,9473.0
2024-07-17,42.315,42.39,41.955,41.985,20150.0
2024-07-18,41.975,42.205,41.715,41.87,10124.0
2024-07-19,41.9,41.925,41.675,41.745,9990.0
2024-07-22,42.07,42.515,41.85,42.495,20004.0
2024-07-23,42.585,42.585,42.08,42.47,11750.0
2024-07-24,42.625,42.69,42.06,42.06,14389.0
2024-07-25,42.205,42.305,41.905,41.995,13068.0
2024-07-26,42.41,42.535,42.265,42.505,9770.0
2024-07-29,42.835,42.835,42.265,42.42,5530.0
2024-07-30,42.485,42.585,42.315,42.43,12457.0
2024-07-31,42.875,43.145,42.575,42.92,3643.0
2024-08-01,42.94,43.055,42.495,42.74,6280.0
2024-08-02,42.545,42.555,41.765,41.9,8585.0
2024-08-06,40.99,41.79,40.97,41.56,6189.0
2024-08-07,41.745,41.9,41.24,41.27,36334.0
2024-08-08,41.735,41.84,41.29,41.77,8585.0
2024-08-09,41.62,41.905,41.61,41.85,7015.0
2024-08-12,42.035,42.1,41.78,41.85,3962.0
2024-08-13,42.225,42.225,41.975,42.195,3131.0
2024-08-14,42.605,42.605,42.275,42.555,21812.0
2024-08-15,42.94,43.165,42.74,43.02,12912.0
2024-08-16,43.185,43.185,42.805,42.905,5845.0
2024-08-19,43.065,43.065,42.775,42.885,4048.0
2024-08-20,42.815,42.815,42.515,42.625,2506.0
2024-08-21,42.835,42.835,42.505,42.7,4153.0
2024-08-22,42.74,42.76,42.565,42.575,15439.0
2024-08-23,42.795,43.085,42.65,43.075,11474.0
2024-08-26,42.97,43.31,42.895,43.135,16156.0
2024-08-27,42.94,42.96,42.66,42.71,25393.0
2024-08-28,42.865,42.865,42.4,42.535,10285.0
2024-08-29,42.795,42.835,42.39,42.74,15557.0
2024-08-30,42.865,43.05,42.71,43.04,21165.0
2024-09-03,43.02,43.03,42.245,42.265,9469.0
2024-09-04,42.265,42.47,42.225,42.37,7307.0
2024-09-05,42.46,42.525,42.225,42.285,6860.0
2024-09-06,42.42,42.495,41.945,42.025,39741.0
2024-09-09,42.335,42.38,42.15,42.295,15108.0
2024-09-10,42.19,42.44,42.11,42.285,5762.0
2024-09-11,42.35,42.595,42.215,42.575,9006.0
2024-09-12,42.825,43.065,42.65,43.03,9771.0
2024-09-13,43.155,43.635,43.03,43.57,16407.0
2024-09-16,43.725,43.995,43.5,43.995,20998.0
2024-09-17,43.965,44.255,43.87,44.18,13989.0
2024-09-18,43.995,44.44,43.995,44.11,10337.0
2024-09-19,44.575,44.575,44.09,44.46,40923.0
2024-09-20,44.63,44.64,44.45,44.585,28431.0
2024-09-23,44.66,44.76,44.435,44.7,27033.0
2024-09-24,44.955,45.005,44.72,44.83,21186.0
2024-09-25,44.985,44.985,44.79,44.895,7531.0
2024-09-26,45.275,45.325,45.09,45.15,20653.0
2024-09-27,45.19,45.47,45.08,45.245,13222.0
2024-09-30,45.265,45.285,44.905,45.265,9649.0
2024-10-01,45.335,45.415,45.005,45.305,15401.0
2024-10-02,45.13,45.54,45.12,45.52,53578.0
2024-10-03,45.685,45.725,45.45,45.715,16477.0
2024-10-04,46.135,46.135,45.745,46.045,62069.0
2024-10-07,46.125,46.28,45.84,46.005,26512.0
2024-10-08,46.105,46.19,45.81,45.91,20321.0
2024-10-09,46.015,46.125,45.86,46.125,23874.0
2024-10-10,46.135,46.19,46.085,46.19,4206.0
2024-10-11,46.24,46.66,46.135,46.63,13058.0
2024-10-15,46.865,46.865,46.455,46.485,23954.0
2024-10-16,46.75,47.06,46.58,47.06,6277.0
2024-10-17,47.305,47.39,47.02,47.11,13525.0
2024-10-18,47.235,47.255,46.915,47.09,14933.0
2024-10-21,47.255,47.315,46.945,47.08,17616.0
2024-10-22,47.0,47.0,46.415,46.58,18462.0
2024-10-23,46.63,46.63,46.025,46.19,14030.0
2024-10-24,46.425,46.425,46.075,46.29,26086.0
2024-10-25,46.57,46.59,46.105,46.21,14513.0
2024-10-28,46.485,46.555,46.32,46.535,12482.0
2024-10-29,46.405,46.58,46.065,46.29,17660.0
2024-10-30,46.33,46.475,46.115,46.26,10850.0
2024-10-31,46.26,46.425,46.105,46.31,37545.0
2024-11-01,46.35,46.35,45.705,45.88,47525.0
2024-11-04,45.785,45.95,45.59,45.94,7429.0
2024-11-05,45.81,46.75,45.56,46.69,18658.0
2024-11-06,47.75,47.83,47.325,47.73,21862.0
2024-11-07,47.79,47.81,47.195,47.705,9814.0
2024-11-08,47.8,47.965,47.565,47.91,18196.0
2024-11-11,48.29,48.355,47.85,48.105,20017.0
2024-11-12,48.16,48.385,47.645,47.725,19393.0
2024-11-13,48.035,48.055,47.45,47.655,36967.0
2024-11-14,48.035,48.2,47.565,47.985,15362.0
2024-11-15,47.88,48.21,47.675,47.91,25603.0
2024-11-18,48.045,48.29,47.89,48.075,19855.0
2024-11-19,47.86,48.495,47.82,48.465,22908.0
2024-11-20,48.5,48.69,48.095,48.28,24007.0
2024-11-21,48.345,49.465,48.085,49.08,74339.0
2024-11-22,49.205,49.225,48.825,49.155,18526.0
2024-11-25,49.38,49.41,48.97,49.105,13676.0
2024-11-26,49.495,49.68,49.36,49.68,20446.0
2024-11-27,49.66,49.77,49.35,49.35,26225.0
2024-11-28,49.985,50.025,49.31,49.465,17891.0
2024-11-29,49.485,49.595,49.31,49.505,18266.0
2024-12-02,49.525,49.625,49.01,49.085,15509.0
2024-12-03,49.39,49.39,49.195,49.33,13607.0
2024-12-04,49.42,49.42,49.145,49.41,5946.0
2024-12-05,49.565,50.08,49.185,49.82,8395.0
2024-12-06,50.025,50.035,49.8,50.035,17911.0
2024-12-09,50.14,50.2,49.03,49.08,11682.0
2024-12-10,49.0,49.135,48.755,48.765,18893.0
2024-12-11,49.095,49.145,48.57,48.89,16026.0
2024-12-12,48.95,49.07,48.465,48.58,20629.0
2024-12-13,48.67,48.705,48.345,48.59,9908.0
2024-12-16,48.67,48.67,48.415,48.475,7755.0
2024-12-17,48.25,48.54,47.92,48.51,17846.0
2024-12-18,48.62,48.63,47.41,47.41,13232.0
2024-12-19,47.46,47.75,47.185,47.555,10458.0
2024-12-20,47.47,48.035,47.155,47.975,19193.0
2024-12-23,47.975,48.18,47.76,48.075,18958.0
2024-12-24,48.035,48.415,47.8,48.415,3043.0
2024-12-27,47.995,48.515,47.975,48.22,22523.0
2024-12-30,48.06,48.195,47.685,47.92,8165.0
2024-12-31,48.255,48.385,47.795,47.98,6927.0
2025-01-02,48.53,48.55,47.95,48.345,13688.0
2025-01-03,48.46,48.805,48.46,48.745,15439.0
2025-01-06,48.95,48.95,48.275,48.315,23087.0
2025-01-07,48.52,48.805,48.275,48.44,16665.0
2025-01-08,48.245,48.42,47.855,48.315,20076.0
2025-01-09,48.48,48.725,47.99,48.345,7394.0
2025-01-10,48.315,48.63,47.98,48.305,22153.0
2025-01-13,48.05,48.43,47.95,48.385,14951.0
2025-01-14,48.52,48.865,48.05,48.815,14611.0
2025-01-15,49.49,49.63,48.92,49.315,22708.0
2025-01-16,49.63,49.845,49.335,49.835,27731.0
2025-01-17,50.13,50.385,49.855,50.365,28381.0
2025-01-20,50.365,50.64,50.04,50.15,17795.0
2025-01-21,50.59,50.695,50.355,50.62,45232.0
2025-01-22,50.96,50.98,50.375,50.425,38600.0
2025-01-23,50.57,50.61,50.305,50.45,30513.0
2025-01-24,50.49,50.51,50.01,50.15,130476.0
2025-01-27,49.64,49.66,47.51,47.755,44139.0
2025-01-28,47.98,48.0,47.355,47.57,43916.0
2025-01-29,48.08,48.325,47.815,47.98,14817.0
2025-01-30,48.265,49.175,47.99,49.0,40868.0
2025-01-31,49.45,49.45,48.395,48.48,19422.0
2025-02-03,47.345,48.56,47.345,48.375,25657.0
2025-02-04,47.94,48.235,47.64,48.06,18207.0
2025-02-05,48.07,48.48,47.91,48.375,25007.0
2025-02-06,48.315,48.47,48.09,48.375,16961.0
2025-02-07,48.59,48.59,48.08,48.1,18973.0
2025-02-10,48.62,48.64,48.1,48.56,31027.0
2025-02-11,48.345,48.785,48.195,48.385,12959.0
2025-02-12,47.91,48.355,47.815,47.96,30134.0
2025-02-13,48.285,48.285,47.64,47.735,20739.0
2025-02-14,47.895,47.99,47.57,47.58,20816.0
2025-02-18,47.93,48.11,47.655,48.0,19341.0
2025-02-19,47.61,48.02,47.61,48.0,26819.0
2025-02-20,48.02,48.02,47.215,47.695,22634.0
2025-02-21,47.795,48.08,47.06,47.185,18610.0
2025-02-24,47.375,47.49,46.94,47.11,40555.0
2025-02-25,47.325,47.6,46.855,47.56,32846.0
2025-02-26,47.56,48.285,47.48,48.02,11203.0
2025-02-27,48.245,48.43,47.195,47.255,40383.0
2025-02-28,47.205,47.685,47.07,47.685,32083.0
2025-03-03,47.875,48.14,47.13,47.285,17372.0
2025-03-04,47.07,47.235,46.275,46.735,34174.0
2025-03-05,46.745,46.745,46.185,46.54,14890.0
2025-03-06,46.11,46.42,45.5,45.63,23100.0
2025-03-07,46.13,46.225,45.775,46.14,35888.0
2025-03-10,46.01,46.01,45.375,45.695,17193.0
2025-03-11,45.54,46.06,45.52,45.805,16794.0
2025-03-12,45.835,46.265,45.715,46.1,22284.0
2025-03-13,46.1,46.165,45.885,46.07,13284.0
2025-03-14,46.315,46.695,45.845,46.685,15100.0
2025-03-17,46.685,47.165,46.685,46.99,46830.0
2025-03-18,46.865,46.9,46.715,46.765,8127.0
2025-03-19,46.875,47.65,46.875,47.59,24474.0
2025-03-20,47.355,48.04,47.355,47.695,17769.0
2025-03-21,47.665,47.825,46.98,47.175,9370.0
2025-03-24,47.52,47.775,47.0,47.685,12909.0
2025-03-25,47.65,47.725,47.53,47.61,16620.0
2025-03-26,47.51,47.835,47.165,47.28,18693.0
2025-03-27,47.34,47.36,46.81,46.82,9460.0
2025-03-28,46.875,46.895,46.415,46.64,15072.0
2025-03-31,46.53,46.86,46.315,46.85,10593.0
2025-04-01,46.55,47.22,46.495,47.185,16388.0
2025-04-02,46.53,47.595,46.515,47.595,5051.0
2025-04-03,46.315,46.875,45.43,45.43,31582.0
2025-04-04,44.63,45.36,42.865,43.035,103416.0
2025-04-07,42.01,43.605,41.21,42.995,29236.0
2025-04-08,44.13,44.265,41.98,42.315,23553.0
2025-04-09,42.165,44.61,41.38,44.61,40986.0
2025-04-10,44.74,44.835,42.315,43.16,22105.0
2025-04-11,45.825,45.825,41.29,43.98,7394.0
2025-04-14,44.835,44.835,44.04,44.365,20727.0
2025-04-15,44.485,44.835,44.485,44.74,14805.0
2025-04-16,44.71,44.82,44.315,44.52,11658.0
2025-04-17,44.955,45.19,44.955,44.975,13066.0
2025-04-21,44.865,44.885,43.645,44.05,15311.0
2025-04-22,44.255,44.905,44.225,44.7,13202.0
2025-04-23,45.97,45.97,45.2,45.42,7296.0
2025-04-24,45.745,46.335,45.39,46.265,15731.0
2025-04-25,46.475,46.56,46.245,46.53,15295.0
2025-04-28,46.53,46.63,46.275,46.58,9507.0
2025-04-29,46.55,46.865,45.97,46.8,5518.0
2025-04-30,46.82,46.82,46.09,46.64,11453.0
2025-05-01,46.56,47.44,46.56,47.145,3413.0
2025-05-02,47.38,47.705,47.38,47.605,2904.0
2025-05-05,47.555,47.93,47.33,47.615,6520.0
2025-05-06,47.92,47.92,46.905,47.595,8390.0
2025-05-07,47.815,48.03,47.695,47.99,9855.0
2025-05-08,48.63,48.83,47.99,48.57,8955.0
2025-05-09,48.65,48.995,48.425,48.6,9617.0
2025-05-12,49.885,50.12,49.35,49.625,15706.0
2025-05-13,49.765,50.22,49.765,50.02,9556.0
2025-05-14,50.255,50.255,49.885,50.0,11768.0
2025-05-15,50.255,50.445,50.2,50.355,15691.0
2025-05-16,50.505,50.72,50.305,50.71,18678.0
2025-05-20,50.89,50.9,50.355,50.61,9286.0
2025-05-21,50.545,50.58,49.96,50.08,14974.0
2025-05-22,50.415,50.415,49.645,49.705,20308.0
2025-05-23,49.705,49.805,48.975,49.785,9509.0
2025-05-26,50.67,50.67,49.725,50.265,1518.0
2025-05-27,50.78,50.8,50.22,50.66,5062.0
2025-05-28,50.975,51.085,50.335,50.375,9479.0
2025-05-29,50.465,50.465,50.23,50.405,25041.0
2025-05-30,50.415,50.435,49.98,50.11,14963.0
2025-06-02,50.255,50.325,49.765,50.245,15532.0
2025-06-03,50.61,50.935,50.17,50.86,29838.0
2025-06-04,50.79,50.79,50.295,50.295,22055.0
2025-06-05,50.66,50.66,50.11,50.255,9582.0
2025-06-06,50.79,51.045,50.445,50.68,37971.0
2025-06-09,50.935,50.955,50.365,50.395,20577.0
2025-06-10,50.61,50.61,50.23,50.425,19238.0
2025-06-11,50.545,50.9,50.355,50.9,15083.0
2025-06-12,50.7,51.195,50.7,51.195,8260.0
2025-06-13,51.195,51.195,50.955,51.125,19326.0
2025-06-16,51.39,51.49,50.975,51.105,25317.0
2025-06-17,51.005,51.29,50.76,51.29,13758.0
2025-06-18,51.3,51.53,51.035,51.53,72684.0
2025-06-19,51.48,51.735,51.37,51.49,14343.0
2025-06-20,51.32,51.935,51.195,51.3,23604.0
2025-06-23,51.48,51.665,51.145,51.34,14980.0
2025-06-24,51.765,51.775,51.465,51.695,11339.0
2025-06-25,51.965,51.975,51.34,51.4,20851.0
2025-06-26,51.49,51.75,51.36,51.73,20831.0
2025-06-27,51.83,52.135,51.77,51.935,44967.0
2025-06-30,51.76,52.025,51.62,51.895,19348.0
2025-07-02,52.025,52.025,51.63,51.925,20888.0
2025-07-03,52.095,52.685,51.71,52.635,37296.0
2025-07-04,51.995,52.585,51.995,52.445,21205.0
2025-07-07,52.585,52.585,51.945,52.265,36053.0
2025-07-08,52.495,52.535,51.79,51.945,18734.0
2025-07-09,51.945,52.325,51.63,51.955,14566.0
2025-07-10,52.145,52.355,51.965,52.285,32075.0
2025-07-11,51.985,52.525,51.78,52.305,14852.0
2025-07-14,52.405,52.585,52.235,52.565,19906.0
2025-07-15,52.665,52.665,52.135,52.255,33255.0
2025-07-16,52.545,52.565,51.905,52.265,28277.0
2025-07-17,52.565,52.865,52.515,52.805,28126.0
2025-07-18,52.925,53.215,52.735,53.055,24179.0
2025-07-21,53.075,53.085,52.585,52.665,34941.0
2025-07-22,52.975,52.975,52.395,52.495,27227.0
2025-07-23,52.645,53.49,52.645,53.275,19205.0
2025-07-24,53.095,53.66,53.075,53.195,43962.0
2025-07-25,53.51,53.65,53.085,53.55,26656.0
2025-07-28,53.77,53.79,53.175,53.39,30498.0
2025-07-29,53.54,53.9,53.355,53.78,19253.0
2025-07-30,53.78,54.18,53.47,53.92,27440.0
2025-07-31,53.88,53.99,53.54,53.67,18110.0
2025-08-01,53.345,53.49,52.615,53.305,19057.0
2025-08-05,54.31,54.72,53.96,54.28,24912.0
2025-08-06,54.68,54.73,53.82,53.96,23066.0
2025-08-07,54.09,54.12,53.87,54.05,28589.0
2025-08-08,54.31,54.33,53.84,53.95,34146.0
2025-08-11,53.82,54.28,53.66,53.76,24319.0
2025-08-12,54.09,54.77,53.67,54.77,19741.0
2025-08-13,54.945,55.045,54.21,54.61,20877.0
2025-08-14,54.47,54.5,54.09,54.15,20790.0
2025-08-15,54.18,54.34,53.69,53.85,46408.0
2025-08-18,53.87,54.03,53.745,53.96,24504.0
2025-08-19,53.97,54.01,53.63,53.77,29996.0
2025-08-20,53.81,53.94,53.355,53.91,25052.0
2025-08-21,54.14,54.41,54.08,54.29,26406.0
2025-08-22,54.76,54.995,54.32,54.74,49004.0
2025-08-25,54.47,54.72,54.37,54.41,8657.0
2025-08-26,54.56,54.59,54.15,54.47,16069.0
2025-08-27,54.55,54.58,53.96,54.51,22879.0
2025-08-28,54.8,54.8,54.46,54.66,18821.0
2025-08-29,54.79,54.82,53.95,54.12,26758.0
2025-09-02,53.83,53.92,53.54,53.79,28884.0
2025-09-03,53.79,54.07,53.51,54.07,13411.0
2025-09-04,54.43,54.74,53.59,54.74,10410.0
2025-09-05,54.79,55.055,54.21,54.985,30260.0
2025-09-08,55.165,55.165,54.57,54.71,21073.0
2025-09-09,54.75,55.065,54.52,54.865,32989.0
2025-09-10,55.115,55.605,55.035,55.595,31803.0
2025-09-11,55.905,56.225,55.515,56.215,47920.0
2025-09-12,56.175,56.37,55.735,56.325,19180.0
2025-09-15,56.61,56.82,56.155,56.66,12794.0
2025-09-16,56.77,56.77,56.015,56.175,25495.0
2025-09-17,56.37,56.68,55.865,56.49,34737.0
2025-09-18,56.78,57.44,56.49,57.29,26124.0
2025-09-19,57.8,57.895,56.95,57.23,23527.0
2025-09-22,57.33,57.85,57.12,57.85,17899.0
2025-09-23,57.825,58.165,57.825,58.015,33693.0
2025-09-24,58.27,58.3,57.74,57.85,31095.0
2025-09-25,57.67,57.67,57.19,57.53,18334.0
2025-09-26,57.66,57.98,57.32,57.81,34462.0
2025-09-29,58.15,58.32,57.61,57.79,25607.0
2025-09-30,57.88,57.93,57.39,57.88,15776.0
2025-10-01,57.98,58.12,57.82,57.91,25915.0
2025-10-02,58.26,58.26,57.7,57.95,32352.0
2025-10-03,58.34,58.34,57.9,58.28,35203.0
2025-10-06,58.81,58.81,58.12,58.21,25458.0
2025-10-07,58.51,58.52,57.51,57.85,28301.0
2025-10-08,58.01,58.69,57.86,58.69,22187.0
2025-10-09,58.94,59.14,58.29,58.39,43466.0
2025-10-10,58.61,58.66,57.19,57.25,50219.0
2025-10-14,57.73,58.64,57.56,58.51,31092.0
2025-10-15,59.08,59.26,58.5,59.08,28261.0
2025-10-16,59.1,59.49,58.85,58.95,23606.0
2025-10-17,58.76,59.17,58.3,58.83,30102.0
2025-10-20,59.31,59.62,58.99,59.43,41405.0
2025-10-21,59.35,59.61,58.6,58.97,39137.0
2025-10-22,59.13,59.18,58.15,58.69,112669.0
2025-10-23,59.13,59.44,58.79,59.32,25851.0
2025-10-24,59.57,60.3,59.57,59.92,46465.0
2025-10-27,60.6,60.6,59.67,59.91,44453.0
2025-10-28,60.01,60.01,59.5,59.76,63228.0
2025-10-29,60.0,60.41,59.46,60.41,24074.0
2025-10-30,60.29,60.37,59.65,59.71,30557.0
2025-10-31,60.01,60.29,59.57,60.01,46077.0
2025-11-03,60.62,60.63,59.9,60.01,23054.0
2025-11-04,60.41,60.41,59.44,59.53,80990.0
2025-11-05,60.25,60.91,60.22,60.74,36097.0
2025-11-06,60.9,60.9,59.81,60.15,27473.0
2025-11-07,59.32,60.06,58.81,59.99,29734.0
2025-11-10,60.99,60.99,60.03,60.18,39964.0
2025-11-11,60.6,60.6,60.15,60.27,40715.0
2025-11-12,60.69,60.76,60.45,60.55,27617.0
2025-11-13,60.72,60.72,59.13,59.33,65915.0
2025-11-14,59.04,59.52,58.5,59.32,43347.0
2025-11-17,59.2,59.67,58.62,58.93,26494.0
2025-11-18,58.86,58.94,58.49,58.73,26299.0
2025-11-19,58.73,59.13,58.73,58.95,31739.0
2025-11-20,59.91,60.0,58.03,58.07,56716.0
2025-11-21,58.07,58.53,57.75,58.34,22772.0
2025-11-24,58.38,59.16,58.3,59.11,71562.0
2025-11-25,59.38,59.38,58.66,59.21,42349.0
2025-11-26,59.46,59.72,59.38,59.42,47635.0