Date,Open,High,Low,Close,Volume
2007-08-13,14.57,14.57,14.57,14.57,1400.0
2007-08-14,14.74,14.74,14.74,14.74,500.0
2007-08-15,14.535,14.535,14.535,14.535,500.0
2007-08-16,14.02,14.02,14.02,14.02,500.0
2007-08-17,13.675,13.68,13.39,13.555,7750.0
2007-08-20,13.41,13.525,13.41,13.46,3400.0
2007-08-21,13.87,13.915,13.87,13.915,1298.0
2007-08-22,13.935,13.955,13.935,13.955,450.0
2007-08-23,14.095,14.13,14.005,14.13,1600.0
2007-08-24,14.23,14.42,14.23,14.39,1450.0
2007-08-27,14.215,14.215,14.2,14.2,2200.0
2007-08-28,14.17,14.17,14.17,14.17,1000.0
2007-08-29,13.98,14.02,13.98,13.99,2000.0
2007-08-31,14.295,14.295,14.295,14.295,100.0
2007-09-05,13.9,14.115,13.895,14.115,2200.0
2007-09-06,14.2,14.205,14.2,14.205,500.0
2007-09-07,14.035,14.035,13.9,13.9,3300.0
2007-09-10,13.72,13.72,13.66,13.66,3000.0
2007-09-11,13.68,13.77,13.65,13.65,1600.0
2007-09-12,13.885,13.885,13.83,13.83,900.0
2007-09-13,13.805,13.805,13.805,13.805,800.0
2007-09-14,14.05,14.09,14.01,14.09,4100.0
2007-09-17,13.83,13.83,13.83,13.83,185.0
2007-09-18,13.86,14.01,13.86,14.01,3300.0
2007-09-19,14.52,14.52,14.45,14.475,3235.0
2007-09-20,14.215,14.215,14.135,14.17,3665.0
2007-09-21,14.185,14.205,14.185,14.205,13398.0
2007-09-24,14.075,14.075,14.06,14.075,3100.0
2007-09-25,14.335,14.42,14.335,14.42,850.0
2007-09-26,14.365,14.465,14.365,14.465,1300.0
2007-09-27,14.55,14.695,14.55,14.695,1700.0
2007-09-28,14.88,14.88,14.645,14.645,1035.0
2007-10-01,14.85,14.95,14.85,14.95,1700.0
2007-10-02,15.13,15.13,15.095,15.095,1200.0
2007-10-03,15.025,15.025,15.025,15.025,200.0
2007-10-04,15.03,15.03,14.895,14.895,8528.0
2007-10-05,14.975,14.975,14.865,14.96,2750.0
2007-10-09,15.055,15.055,14.975,14.975,330.0
2007-10-10,14.96,14.96,14.96,14.96,600.0
2007-10-11,14.975,15.205,14.975,15.015,2920.0
2007-10-15,15.055,15.165,15.055,15.165,2996.0
2007-10-16,14.85,14.85,14.74,14.74,1250.0
2007-10-17,14.64,14.64,14.585,14.585,2000.0
2007-10-19,14.39,14.39,14.105,14.105,5085.0
2007-10-22,14.53,14.545,14.465,14.465,3378.0
2007-10-23,13.995,14.08,13.98,14.065,7380.0
2007-10-24,14.365,14.365,14.2,14.335,760.0
2007-10-25,14.13,14.13,14.08,14.115,4650.0
2007-10-26,14.38,14.435,14.34,14.355,1630.0
2007-10-29,14.505,14.68,14.505,14.615,3880.0
2007-10-30,14.82,14.82,14.715,14.755,1955.0
2007-10-31,14.78,14.805,14.66,14.74,2150.0
2007-11-01,14.77,14.77,14.765,14.765,8693.0
2007-11-02,14.545,14.545,14.39,14.39,14500.0
2007-11-05,14.39,14.46,14.38,14.39,2500.0
2007-11-06,14.48,14.48,14.405,14.435,510.0
2007-11-07,14.24,14.24,14.24,14.24,2500.0
2007-11-08,14.09,14.09,14.065,14.065,400.0
2007-11-09,13.745,13.815,13.745,13.815,1600.0
2007-11-12,13.61,13.715,13.61,13.68,485.0
2007-11-13,13.225,13.37,13.225,13.37,1850.0
2007-11-15,13.79,13.815,13.7,13.815,3495.0
2007-11-16,13.36,13.36,13.275,13.33,5275.0
2007-11-19,13.28,13.315,13.225,13.29,7347.0
2007-11-20,13.385,13.39,13.275,13.39,2125.0
2007-11-21,13.29,13.29,13.235,13.265,800.0
2007-11-22,13.165,13.165,13.165,13.165,50.0
2007-11-23,13.19,13.33,13.15,13.15,5815.0
2007-11-26,13.315,13.315,13.21,13.21,950.0
2007-11-27,13.29,13.445,13.29,13.43,1365.0
2007-11-28,13.47,13.47,13.41,13.41,2240.0
2007-11-29,13.925,13.955,13.825,13.955,1200.0
2007-11-30,13.87,13.88,13.77,13.77,3585.0
2007-12-03,14.005,14.115,13.97,13.97,848.0
2007-12-04,13.915,13.915,13.8,13.855,1400.0
2007-12-05,13.925,13.955,13.915,13.955,700.0
2007-12-06,14.045,14.045,13.94,14.035,2885.0
2007-12-07,13.995,14.005,13.95,13.95,1700.0
2007-12-10,14.24,14.245,14.135,14.135,300.0
2007-12-11,14.27,14.27,14.145,14.145,760.0
2007-12-12,13.955,14.005,13.955,14.005,600.0
2007-12-13,13.785,13.95,13.785,13.845,3200.0
2007-12-14,13.66,13.66,13.355,13.415,3445.0
2007-12-17,13.345,13.355,13.345,13.355,355.0
2007-12-19,13.44,13.48,13.425,13.48,5660.0
2007-12-20,13.41,13.54,13.39,13.535,8005.0
2007-12-21,13.5,13.555,13.495,13.55,29339.0
2007-12-24,13.61,13.61,13.61,13.61,2450.0
2007-12-27,13.505,13.545,13.505,13.545,1100.0
2007-12-28,13.63,13.63,13.63,13.63,8175.0
2007-12-31,13.89,13.89,13.89,13.89,100.0
2008-01-02,13.555,13.555,13.555,13.555,100.0
2008-01-03,13.405,13.405,13.35,13.35,312.0
2008-01-04,13.025,13.15,12.96,12.96,11255.0
2008-01-07,12.685,12.85,12.685,12.725,320.0
2008-01-08,12.645,12.945,12.645,12.815,3170.0
2008-01-09,13.19,13.26,13.055,13.26,3400.0
2008-01-10,13.08,13.175,12.985,13.175,685.0
2008-01-11,13.065,13.065,12.905,13.0,645.0
2008-01-14,13.015,13.015,12.955,12.98,505.0
2008-01-15,12.45,12.475,12.41,12.475,63070.0
2008-01-16,12.16,12.215,12.09,12.18,4957.0
2008-01-17,12.45,12.45,12.11,12.11,2695.0
2008-01-18,12.215,12.215,12.015,12.19,4030.0
2008-01-21,11.82,11.82,11.645,11.82,1020.0
2008-01-22,11.19,11.66,11.19,11.645,61480.0
2008-01-23,11.41,11.41,11.245,11.4,4095.0
2008-01-24,11.56,11.605,11.37,11.38,9640.0
2008-01-25,12.15,12.15,11.975,11.975,4200.0
2008-01-28,11.915,12.11,11.915,12.065,4635.0
2008-01-29,12.355,12.355,12.055,12.08,1500.0
2008-01-30,12.215,12.255,12.2,12.255,1995.0
2008-01-31,12.41,12.41,12.395,12.395,2270.0
2008-02-01,12.53,12.535,12.26,12.395,14116.0
2008-02-04,12.38,12.56,12.38,12.555,550.0
2008-02-05,12.49,12.49,12.16,12.16,57265.0
2008-02-06,12.11,12.125,12.11,12.125,900.0
2008-02-07,12.215,12.285,12.2,12.285,7015.0
2008-02-08,11.81,11.81,11.81,11.81,115.0
2008-02-11,12.2,12.27,12.105,12.27,1650.0
2008-02-12,12.365,12.365,12.33,12.33,1650.0
2008-02-13,12.295,12.295,12.255,12.255,1100.0
2008-02-14,12.53,12.61,12.48,12.48,9010.0
2008-02-15,12.665,12.665,12.655,12.655,1500.0
2008-02-20,12.44,12.555,12.41,12.41,2005.0
2008-02-21,12.85,12.87,12.72,12.775,4640.0
2008-02-22,12.64,12.64,12.575,12.575,2200.0
2008-02-25,12.41,12.655,11.425,12.64,703.0
2008-02-26,12.9,13.015,12.9,12.925,2875.0
2008-02-27,13.065,13.075,13.0,13.0,1500.0
2008-02-28,12.625,12.71,12.625,12.685,2620.0
2008-02-29,12.42,12.61,12.42,12.56,500.0
2008-03-03,12.055,12.295,11.995,12.245,6500.0
2008-03-04,12.105,12.105,12.04,12.055,6230.0
2008-03-05,11.885,12.04,11.875,12.04,843.0
2008-03-06,12.26,12.285,12.26,12.27,2895.0
2008-03-07,11.875,11.955,11.82,11.955,1870.0
2008-03-10,11.765,11.885,11.765,11.885,2305.0
2008-03-11,11.92,11.92,11.92,11.92,150.0
2008-03-12,12.09,12.145,12.09,12.135,290.0
2008-03-13,11.68,11.685,11.68,11.685,130.0
2008-03-14,11.605,11.605,11.425,11.425,3900.0
2008-03-17,11.37,11.505,11.37,11.505,2515.0
2008-03-18,11.085,11.085,11.07,11.07,3500.0
2008-03-19,11.34,11.34,11.215,11.27,4475.0
2008-03-20,11.11,11.275,11.11,11.25,1750.0
2008-03-24,11.3,11.45,11.3,11.45,2000.0
2008-03-25,11.795,11.805,11.695,11.725,2730.0
2008-03-26,11.7,11.7,11.7,11.7,25.0
2008-03-27,11.455,11.455,11.455,11.455,155.0
2008-03-28,11.625,11.625,11.625,11.625,1000.0
2008-03-31,11.505,11.505,11.505,11.505,150.0
2008-04-01,11.71,11.755,11.645,11.74,21928.0
2008-04-02,12.07,12.07,11.96,11.96,325.0
2008-04-03,12.12,12.12,12.0,12.0,4200.0
2008-04-04,12.135,12.135,12.055,12.135,1775.0
2008-04-07,12.245,12.26,12.205,12.22,2470.0
2008-04-08,12.08,12.12,12.08,12.12,10700.0
2008-04-09,12.04,12.04,11.905,11.975,400.0
2008-04-14,11.82,11.83,11.685,11.685,2015.0
2008-04-15,11.78,11.805,11.63,11.765,74015.0
2008-04-16,11.94,11.94,11.89,11.94,2865.0
2008-04-17,12.165,12.165,12.04,12.095,7900.0
2008-04-18,12.3,12.3,12.3,12.3,200.0
2008-04-21,12.34,12.435,12.275,12.435,1475.0
2008-04-22,12.31,12.325,12.2,12.31,21256.0
2008-04-23,12.505,12.505,12.495,12.495,450.0
2008-04-24,12.38,12.38,12.38,12.38,2085.0
2008-04-25,12.555,12.74,12.45,12.695,80634.0
2008-04-28,12.74,12.75,12.74,12.75,1200.0
2008-04-29,12.82,12.9,12.82,12.9,200.0
2008-04-30,12.645,12.735,12.645,12.735,546.0
2008-05-01,12.93,13.105,12.93,13.105,1045.0
2008-05-05,13.0,13.01,12.985,13.01,750.0
2008-05-06,12.9,12.9,12.875,12.875,485.0
2008-05-07,12.98,12.995,12.94,12.995,12290.0
2008-05-08,13.11,13.11,13.095,13.095,1665.0
2008-05-09,12.475,12.53,12.425,12.53,3370.0
2008-05-12,12.545,12.575,12.46,12.575,1175.0
2008-05-14,12.805,12.985,12.805,12.985,2395.0
2008-05-15,13.055,13.055,13.055,13.055,100.0
2008-05-16,13.12,13.23,13.12,13.23,555.0
2008-05-20,12.805,12.915,12.805,12.915,49132.0
2008-05-21,12.64,12.74,12.535,12.535,2911.0
2008-05-22,12.885,12.885,12.885,12.885,325.0
2008-05-23,12.93,12.93,12.915,12.915,1970.0
2008-05-26,12.61,12.795,12.61,12.795,1265.0
2008-05-27,12.925,13.0,12.925,13.0,725.0
2008-05-28,12.83,12.83,12.795,12.82,1190.0
2008-05-29,12.875,12.89,12.82,12.82,820.0
2008-05-30,13.11,13.3,13.11,13.22,2375.0
2008-06-02,13.39,13.39,13.39,13.39,370.0
2008-06-03,13.42,13.46,13.34,13.445,57350.0
2008-06-04,13.435,13.56,13.435,13.435,1655.0
2008-06-05,13.46,13.585,13.46,13.585,2140.0
2008-06-06,13.395,13.445,13.295,13.3,3000.0
2008-06-09,13.2,13.245,13.2,13.245,725.0
2008-06-10,12.94,13.035,12.83,13.025,4905.0
2008-06-11,12.93,12.995,12.885,12.96,6105.0
2008-06-12,12.955,12.955,12.815,12.87,3215.0
2008-06-13,13.01,13.15,13.01,13.135,1200.0
2008-06-16,13.145,13.205,12.955,13.065,2420.0
2008-06-17,13.205,13.37,13.11,13.11,11120.0
2008-06-18,13.185,13.185,13.175,13.185,700.0
2008-06-19,13.095,13.135,13.0,13.135,645.0
2008-06-20,12.9,12.9,12.615,12.615,17856.0
2008-06-23,12.645,12.645,12.61,12.61,275.0
2008-06-24,12.45,12.795,12.45,12.68,59905.0
2008-06-25,12.735,12.85,12.735,12.85,295.0
2008-06-27,12.475,12.475,12.315,12.41,910.0
2008-06-30,12.545,12.56,12.545,12.56,150.0
2008-07-02,12.255,12.255,12.175,12.19,430.0
2008-07-07,12.27,12.27,12.27,12.27,600.0
2008-07-09,12.27,12.27,12.215,12.215,3200.0
2008-07-10,12.34,12.34,12.34,12.34,400.0
2008-07-11,12.175,12.175,12.175,12.175,3000.0
2008-07-14,12.105,12.145,12.105,12.145,145.0
2008-07-16,11.86,12.055,11.86,12.055,5275.0
2008-07-17,12.055,12.07,12.055,12.055,320.0
2008-07-18,12.055,12.055,12.055,12.055,200.0
2008-07-21,12.065,12.065,12.065,12.065,370.0
2008-07-22,12.22,12.22,12.205,12.205,1000.0
2008-07-23,12.37,12.37,12.355,12.365,2019.0
2008-07-24,12.48,12.48,12.48,12.48,1100.0
2008-07-28,12.475,12.475,12.27,12.27,1450.0
2008-07-29,12.255,12.46,12.255,12.46,2255.0
2008-07-30,12.37,12.37,12.37,12.37,1200.0
2008-07-31,12.37,12.37,12.37,12.37,135.0
2008-08-01,12.295,12.315,12.215,12.215,3250.0
2008-08-05,12.22,12.22,12.145,12.145,295.0
2008-08-06,12.0,12.175,11.985,12.175,18017.0
2008-08-07,12.255,12.255,12.255,12.255,155.0
2008-08-08,12.295,12.295,12.295,12.295,100.0
2008-08-11,12.275,12.285,12.11,12.11,1006.0
2008-08-13,12.055,12.055,11.755,11.755,2550.0
2008-08-14,11.82,11.82,11.82,11.82,130.0
2008-08-15,11.915,11.995,11.81,11.9,545.0
2008-08-18,12.175,12.175,11.975,11.975,700.0
2008-08-19,11.94,11.94,11.865,11.905,1460.0
2008-08-21,11.7,11.715,11.66,11.68,57900.0
2008-08-22,11.605,11.765,11.53,11.725,8335.0
2008-08-25,11.875,11.875,11.875,11.875,100.0
2008-08-26,11.75,12.01,11.75,12.01,22052.0
2008-08-27,11.97,11.97,11.97,11.97,100.0
2008-08-28,11.275,12.16,11.27,12.08,568.0
2008-08-29,12.03,12.03,12.0,12.0,1165.0
2008-09-02,11.77,11.85,11.77,11.85,290.0
2008-09-03,11.685,11.685,11.625,11.625,1475.0
2008-09-04,11.425,11.465,11.425,11.435,400.0
2008-09-05,11.27,11.42,11.27,11.42,1890.0
2008-09-08,11.435,11.435,11.425,11.425,1235.0
2008-09-09,11.44,11.44,11.44,11.44,150.0
2008-09-11,11.215,11.575,11.04,11.575,86505.0
2008-09-12,11.07,11.07,11.07,11.07,47300.0
2008-09-16,10.725,10.945,10.725,10.82,2290.0
2008-09-17,10.44,10.535,10.245,10.245,1380.0
2008-09-18,10.44,10.535,10.33,10.535,5505.0
2008-09-19,10.48,10.82,10.48,10.81,12003.0
2008-09-22,11.05,11.05,10.64,10.73,17768.0
2008-09-23,10.785,10.86,10.725,10.765,6355.0
2008-09-24,10.945,11.03,10.905,11.03,2900.0
2008-09-25,11.07,11.34,11.07,11.34,8090.0
2008-09-29,10.725,10.725,10.6,10.6,1261.0
2008-09-30,10.63,10.645,10.63,10.645,800.0
2008-10-01,10.6,10.6,10.6,10.6,100.0
2008-10-03,10.14,10.14,10.14,10.14,200.0
2008-10-06,9.67,9.67,9.67,9.67,700.0
2008-10-07,9.305,9.305,8.905,8.905,20555.0
2008-10-08,8.905,8.905,7.92,8.895,23110.0
2008-10-09,8.485,8.565,8.075,8.075,2367.0
2008-10-10,7.535,7.88,7.515,7.88,4150.0
2008-10-14,8.67,8.67,8.26,8.265,33705.0
2008-10-15,8.465,8.465,8.465,8.465,200.0
2008-10-16,7.945,8.155,7.945,8.155,2000.0
2008-10-17,8.235,8.235,8.235,8.235,50000.0
2008-10-20,8.235,8.69,8.235,8.69,600.0
2008-10-21,9.1,9.11,8.965,9.045,1789.0
2008-10-22,8.59,8.59,8.315,8.315,135224.0
2008-10-24,7.405,7.405,7.405,7.405,200.0
2008-10-27,6.7,6.7,6.46,6.46,6370.0
2008-10-28,6.36,6.485,6.1,6.46,4600.0
2008-10-29,6.755,6.76,6.72,6.76,7000.0
2008-10-30,7.375,7.43,7.295,7.43,2274.0
2008-10-31,7.865,7.88,7.865,7.865,1600.0
2008-11-03,7.88,7.88,7.76,7.76,3110.0
2008-11-04,8.4,8.415,8.24,8.375,3780.0
2008-11-05,8.67,8.7,8.48,8.52,4085.0
2008-11-06,8.235,8.37,7.675,7.675,151395.0
2008-11-07,8.035,8.165,8.035,8.045,302.0
2008-11-10,8.335,8.355,8.335,8.355,659.0
2008-11-11,7.95,7.95,7.95,7.95,80.0
2008-11-12,7.54,7.54,7.4,7.4,2760.0
2008-11-13,7.375,7.375,7.375,7.375,100.0
2008-11-14,7.425,7.425,7.425,7.425,70000.0
2008-11-18,7.165,7.33,7.165,7.265,14440.0
2008-11-19,7.075,7.075,7.075,7.075,100.0
2008-11-20,6.775,6.775,6.605,6.735,67254.0
2008-11-21,6.72,6.72,6.46,6.46,1250.0
2008-11-24,7.075,7.145,7.06,7.07,1100.0
2008-11-25,7.32,7.35,7.25,7.25,88100.0
2008-11-26,7.25,7.36,7.25,7.36,45800.0
2008-11-27,7.63,7.63,7.63,7.63,200.0
2008-11-28,7.32,7.32,7.32,7.32,100.0
2008-12-01,7.115,7.115,6.76,6.76,40790.0
2008-12-02,6.925,6.925,6.925,6.925,1700.0
2008-12-03,6.92,6.92,6.92,6.92,500.0
2008-12-04,6.79,6.79,6.625,6.625,1150.0
2008-12-05,6.51,6.7,6.31,6.4,60900.0
2008-12-08,7.06,7.14,6.935,6.975,14222.0
2008-12-09,6.7,7.085,6.32,6.87,123095.0
2008-12-10,7.09,7.09,6.95,7.005,1500.0
2008-12-11,7.05,7.05,7.05,7.05,600.0
2008-12-12,6.7,7.11,6.62,6.62,5450.0
2008-12-15,7.18,7.255,7.18,7.255,110.0
2008-12-16,7.06,7.06,7.06,7.06,500.0
2008-12-18,7.14,7.14,6.87,6.87,5425.0
2008-12-22,7.035,7.145,6.91,6.91,9470.0
2008-12-23,6.91,6.91,6.91,6.91,2385.0
2008-12-24,7.065,7.125,7.065,7.125,2500.0
2008-12-30,7.195,7.22,7.195,7.22,1850.0
2009-01-02,7.4,7.4,7.21,7.21,70000.0
2009-01-05,7.56,7.56,7.495,7.495,4575.0
2009-01-08,7.355,7.355,7.355,7.355,700.0
2009-01-12,6.965,6.965,6.91,6.91,1500.0
2009-01-13,6.86,6.91,6.845,6.845,2925.0
2009-01-14,6.87,6.87,6.87,6.87,110000.0
2009-01-15,6.62,6.62,6.62,6.62,700.0
2009-01-16,6.83,6.83,6.83,6.83,25.0
2009-01-20,6.635,6.635,6.635,6.635,400.0
2009-01-21,6.81,6.89,6.765,6.765,2645.0
2009-01-22,6.765,6.765,6.47,6.47,3060.0
2009-01-23,6.485,6.715,6.485,6.67,4675.0
2009-01-26,6.6,6.6,6.6,6.6,900.0
2009-01-27,6.82,6.82,6.74,6.74,200.0
2009-01-28,6.965,7.045,6.965,7.045,3700.0
2009-01-29,6.75,6.75,6.375,6.375,30500.0
2009-01-30,6.63,6.71,6.5,6.5,2550.0
2009-02-02,6.565,6.565,6.565,6.565,525.0
2009-02-03,6.54,6.54,6.46,6.46,150.0
2009-02-05,6.54,6.715,6.54,6.685,2405.0
2009-02-06,6.765,6.86,6.765,6.86,3550.0
2009-02-10,6.52,6.52,6.51,6.51,1400.0
2009-02-11,6.56,6.56,6.485,6.485,1560.0
2009-02-12,6.365,6.39,6.2,6.39,23175.0
2009-02-17,6.17,6.17,6.17,6.17,600.0
2009-02-18,6.15,6.16,6.15,6.16,300.0
2009-02-19,6.21,6.225,6.21,6.225,2000.0
2009-02-24,5.97,6.295,5.955,6.295,4750.0
2009-02-26,6.175,6.27,6.175,6.27,670.0
2009-02-27,6.455,6.46,6.16,6.16,2460.0
2009-03-03,6.13,6.13,6.13,6.13,100.0
2009-03-04,6.19,6.19,6.19,6.19,400.0
2009-03-05,6.17,6.17,6.13,6.13,2675.0
2009-03-06,5.935,5.935,5.61,5.61,46900.0
2009-03-10,6.11,6.11,6.055,6.055,1145.0
2009-03-12,6.025,6.025,6.025,6.025,570.0
2009-03-16,6.09,6.19,5.97,6.19,36560.0
2009-03-17,6.39,6.39,6.39,6.39,300.0
2009-03-19,6.605,6.685,6.445,6.445,5205.0
2009-03-20,6.39,6.39,6.09,6.135,3030.0
2009-03-23,6.525,6.655,6.51,6.58,3540.0
2009-03-24,6.58,6.685,6.525,6.66,4600.0
2009-03-25,6.75,6.765,6.75,6.765,950.0
2009-03-26,6.765,6.89,6.765,6.89,4215.0
2009-03-27,6.83,6.83,6.71,6.71,1500.0
2009-03-31,6.47,6.535,6.46,6.52,3500.0
2009-04-01,6.59,6.715,6.525,6.715,8850.0
2009-04-02,6.955,7.035,6.82,7.035,1260.0
2009-04-03,7.045,7.045,6.845,6.845,3500.0
2009-04-06,6.885,6.885,6.725,6.885,49170.0
2009-04-07,6.985,6.985,6.795,6.795,600.0
2009-04-08,6.845,6.95,6.765,6.94,5260.0
2009-04-09,6.985,7.25,6.955,7.005,61050.0
2009-04-13,6.845,7.24,6.845,7.24,3500.0
2009-04-14,7.24,7.32,7.06,7.06,3270.0
2009-04-15,6.955,6.955,6.955,6.955,60.0
2009-04-16,6.985,7.06,6.91,7.05,1390.0
2009-04-17,7.22,7.22,7.155,7.155,1271.0
2009-04-21,6.93,7.075,6.93,7.075,440.0
2009-04-22,7.075,7.165,6.97,6.97,6960.0
2009-04-23,6.985,7.1,6.91,6.97,2325.0
2009-04-24,7.085,7.1,7.085,7.1,1225.0
2009-04-27,7.045,7.065,6.925,6.925,1620.0
2009-04-28,6.985,6.985,6.985,6.985,570.0
2009-04-30,6.985,6.985,6.875,6.875,571.0
2009-05-01,6.985,7.115,6.985,7.115,5200.0
2009-05-04,7.355,7.45,7.28,7.45,7300.0
2009-05-05,7.345,7.53,7.33,7.53,1570.0
2009-05-06,7.555,7.59,7.28,7.59,58586.0
2009-05-07,7.56,7.56,7.36,7.36,5025.0
2009-05-08,7.59,7.73,7.57,7.57,2890.0
2009-05-11,7.695,7.75,7.535,7.75,2551.0
2009-05-14,7.37,7.48,7.315,7.48,990.0
2009-05-19,7.735,7.735,7.6,7.6,600.0
2009-05-20,7.61,7.69,7.505,7.515,1120.0
2009-05-21,7.465,7.465,7.41,7.41,3000.0
2009-05-22,7.34,7.34,7.34,7.34,160.0
2009-05-25,7.56,7.72,7.14,7.45,1920.0
2009-05-28,7.265,7.265,7.265,7.265,250.0
2009-05-29,7.665,7.665,7.59,7.61,350.0
2009-06-01,7.6,7.6,7.59,7.59,6200.0
2009-06-02,7.75,7.75,7.695,7.695,550.0
2009-06-08,7.735,7.735,7.68,7.735,3135.0
2009-06-09,7.815,7.885,7.72,7.855,1665.0
2009-06-10,7.76,7.76,7.59,7.59,5850.0
2009-06-11,7.805,7.92,7.805,7.92,1635.0
2009-06-12,7.96,7.96,7.905,7.91,1000.0
2009-06-15,7.815,7.815,7.815,7.815,1000.0
2009-06-16,7.855,7.855,7.655,7.655,1550.0
2009-06-17,7.56,7.56,7.56,7.56,500.0
2009-06-18,7.655,7.655,7.64,7.64,3015.0
2009-06-19,7.69,7.765,7.57,7.57,2160.0
2009-06-22,7.56,7.61,7.495,7.6,46455.0
2009-06-23,7.52,7.6,7.52,7.575,1080.0
2009-06-24,7.56,7.63,7.555,7.63,5010.0
2009-06-29,7.735,7.735,7.735,7.735,730.0
2009-07-02,7.49,7.625,7.48,7.625,985.0
2009-07-03,7.415,7.415,7.415,7.415,200.0
2009-07-06,7.385,7.63,7.385,7.63,1210.0
2009-07-07,7.495,7.495,7.37,7.425,866.0
2009-07-08,7.435,7.435,7.36,7.415,2507.0
2009-07-09,7.455,7.53,7.34,7.34,1883.0
2009-07-10,7.165,7.17,6.93,7.115,3502.0
2009-07-13,7.065,7.145,7.065,7.125,1200.0
2009-07-14,7.145,7.21,7.085,7.125,2138.0
2009-07-15,7.235,7.265,7.225,7.265,1370.0
2009-07-16,7.26,7.3,7.26,7.3,768.0
2009-07-17,7.235,7.28,7.235,7.265,3934.0
2009-07-20,7.375,7.41,7.28,7.41,2710.0
2009-07-21,7.435,7.63,7.395,7.395,2498.0
2009-07-22,7.32,7.41,7.32,7.41,500.0
2009-07-23,7.36,7.625,7.28,7.625,169567.0
2009-07-24,7.69,7.95,7.69,7.705,5496.0
2009-07-27,7.56,7.63,7.545,7.545,1718.0
2009-07-28,7.6,7.6,7.52,7.6,4731.0
2009-07-29,7.67,7.695,7.545,7.545,4797.0
2009-07-30,7.92,7.935,7.8,7.935,736.0
2009-07-31,7.98,8.015,7.96,7.99,2975.0
2009-08-04,8.215,8.215,7.935,8.08,2290.0
2009-08-05,8.04,8.04,7.94,7.94,1100.0
2009-08-06,8.0,8.0,7.96,7.975,606.0
2009-08-07,8.155,8.155,7.98,8.015,638.0
2009-08-10,8.03,8.11,7.975,8.11,1204.0
2009-08-11,7.99,8.155,7.99,8.155,1368.0
2009-08-12,8.06,8.14,8.06,8.1,618.0
2009-08-13,8.15,8.235,8.15,8.235,1180.0
2009-08-14,7.935,8.08,7.935,8.08,830.0
2009-08-17,7.96,7.96,7.8,7.8,2812.0
2009-08-18,7.845,7.91,7.83,7.895,3241.0
2009-08-19,7.775,7.925,7.775,7.925,336.0
2009-08-20,7.96,7.96,7.935,7.96,868.0
2009-08-21,7.92,8.06,7.92,8.06,1168.0
2009-08-24,8.0,8.07,7.91,7.91,4068.0
2009-08-25,8.19,8.19,8.12,8.12,776.0
2009-08-26,8.03,8.06,7.84,8.045,3937.0
2009-08-27,8.07,8.07,8.055,8.055,236.0
2009-08-28,8.055,8.055,7.935,8.03,338.0
2009-08-31,7.98,7.99,7.855,7.99,808.0
2009-09-01,8.055,8.055,7.71,7.71,870.0
2009-09-02,7.87,7.91,7.87,7.91,268.0
2009-09-03,7.765,8.195,7.765,7.775,438.0
2009-09-04,7.76,7.76,7.625,7.68,804.0
2009-09-08,7.68,7.88,7.68,7.775,2141.0
2009-09-09,7.665,7.855,7.665,7.67,2966.0
2009-09-10,7.87,7.87,7.865,7.865,438.0
2009-09-11,7.95,7.99,7.91,7.91,2458.0
2009-09-14,7.36,7.8,7.36,7.745,3808.0
2009-09-15,7.72,7.72,7.655,7.72,1318.0
2009-09-16,7.72,7.72,7.67,7.68,1136.0
2009-09-17,7.6,7.72,7.6,7.71,858.0
2009-09-18,7.72,7.745,7.71,7.745,21843.0
2009-09-21,7.72,7.72,7.615,7.615,52643.0
2009-09-22,8.03,8.03,7.735,7.855,1992.0
2009-09-23,7.73,7.825,7.73,7.825,9748.0
2009-09-24,7.56,7.8,7.56,7.6,1736.0
2009-09-25,7.585,7.68,7.585,7.625,2430.0
2009-09-28,7.63,7.63,7.375,7.6,2348.0
2009-09-29,7.34,7.395,7.28,7.28,2788.0
2009-09-30,7.25,7.41,7.25,7.3,1610.0
2009-10-01,7.17,7.21,6.93,6.95,34453.0
2009-10-02,6.93,7.085,6.93,7.045,6571.0
2009-10-05,6.93,7.045,6.93,6.985,8942.0
2009-10-06,6.965,7.195,6.965,7.195,1840.0
2009-10-07,7.155,7.185,7.045,7.045,9018.0
2009-10-08,7.36,7.37,7.26,7.37,1436.0
2009-10-09,7.32,7.32,7.1,7.3,4168.0
2009-10-13,7.3,7.3,7.145,7.275,1620.0
2009-10-14,7.455,7.48,7.315,7.315,8907.0
2009-10-15,7.505,7.505,7.36,7.36,502.0
2009-10-16,7.33,7.33,7.225,7.32,4168.0
2009-10-19,7.305,7.49,7.305,7.375,5208.0
2009-10-20,7.36,7.44,7.36,7.44,2942.0
2009-10-21,7.37,7.53,7.37,7.44,3002.0
2009-10-22,7.4,7.505,7.4,7.48,874.0
2009-10-23,7.585,7.925,7.115,7.345,2706.0
2009-10-26,7.33,7.95,7.33,7.375,504.0
2009-10-27,7.36,7.36,7.36,7.36,418.0
2009-10-28,7.2,7.3,7.18,7.18,436.0
2009-10-29,7.165,7.26,7.165,7.26,1524.0
2009-10-30,7.2,7.315,7.115,7.14,2734.0
2009-11-02,7.3,7.375,7.185,7.185,1781.0
2009-11-03,7.305,7.305,7.125,7.125,2406.0
2009-11-04,7.13,7.265,7.13,7.235,2470.0
2009-11-05,7.305,7.32,7.24,7.24,372.0
2009-11-06,7.24,7.24,7.06,7.22,4336.0
2009-11-09,7.225,7.29,7.165,7.29,19534.0
2009-11-10,7.17,7.185,7.05,7.06,2170.0
2009-11-11,7.22,7.235,7.085,7.21,2154.0
2009-11-12,7.115,7.185,6.98,6.98,2663.0
2009-11-13,7.17,7.22,7.17,7.22,270.0
2009-11-16,7.065,7.235,7.065,7.235,1825.0
2009-11-17,7.005,7.065,6.93,6.95,4013.0
2009-11-18,6.98,6.98,6.765,6.82,132430.0
2009-11-19,6.695,6.795,6.66,6.79,4110.0
2009-11-20,6.835,6.835,6.66,6.675,3038.0
2009-11-23,6.89,6.9,6.845,6.845,2784.0
2009-11-24,6.78,6.87,6.765,6.86,1222.0
2009-11-25,6.83,6.85,6.715,6.845,436.0
2009-11-26,6.645,6.645,6.605,6.615,198.0
2009-11-27,6.735,6.835,6.735,6.755,840.0
2009-11-30,6.67,6.82,6.67,6.685,1410.0
2009-12-01,6.775,6.985,6.775,6.98,2336.0
2009-12-02,7.025,7.05,6.875,7.01,3348.0
2009-12-03,7.085,7.17,6.965,6.965,3026.0
2009-12-04,7.185,7.3,7.185,7.3,277.0
2009-12-07,7.49,7.49,7.32,7.32,1400.0
2009-12-08,7.32,7.32,7.32,7.32,300.0
2009-12-09,7.115,7.115,7.115,7.115,180.0
2009-12-10,7.025,7.14,7.025,7.025,4785.0
2009-12-14,7.145,7.305,7.145,7.305,1331.0
2009-12-15,7.25,7.25,7.065,7.065,300.0
2009-12-16,7.32,7.32,7.29,7.32,963.0
2009-12-17,7.29,7.29,7.165,7.165,313.0
2009-12-18,7.18,7.3,7.18,7.3,6771.0
2009-12-21,7.26,7.32,7.26,7.305,2236.0
2009-12-22,7.315,7.315,7.305,7.315,430.0
2009-12-23,7.49,7.49,7.375,7.375,1100.0
2009-12-29,7.4,7.48,7.4,7.4,650.0
2009-12-30,7.4,7.41,7.4,7.41,88.0
2009-12-31,7.535,7.535,7.535,7.535,200.0
2010-01-04,7.545,7.615,7.545,7.56,3060.0
2010-01-05,7.64,7.64,7.505,7.505,1714.0
2010-01-06,7.435,7.555,7.37,7.48,1813.0
2010-01-07,7.63,7.64,7.53,7.53,488.0
2010-01-08,7.92,7.92,7.69,7.805,4092.0
2010-01-11,7.99,8.27,7.745,7.895,2600.0
2010-01-12,7.895,7.895,7.745,7.745,402.0
2010-01-13,7.67,7.805,7.67,7.805,434.0
2010-01-14,7.79,7.88,7.785,7.88,731.0
2010-01-15,8.02,8.02,7.885,7.885,2499.0
2010-01-18,7.98,8.04,7.98,8.04,1368.0
2010-01-19,7.845,7.845,7.845,7.845,100.0
2010-01-20,7.8,7.8,7.67,7.72,913.0
2010-01-21,7.76,7.76,7.76,7.76,100.0
2010-01-22,7.68,7.79,7.68,7.69,1468.0
2010-01-25,7.64,7.65,7.61,7.61,1635.0
2010-01-26,7.6,7.655,7.545,7.545,1150.0
2010-01-27,7.33,7.455,7.33,7.385,2320.0
2010-01-28,7.34,7.395,7.32,7.385,6075.0
2010-01-29,7.345,7.345,7.32,7.32,2612.0
2010-02-01,7.435,7.56,7.435,7.56,1744.0
2010-02-02,7.505,7.56,7.48,7.495,13600.0
2010-02-03,7.48,7.48,7.435,7.48,10500.0
2010-02-04,7.555,7.555,7.34,7.34,12045.0
2010-02-05,7.32,7.32,7.165,7.24,4594.0
2010-02-08,7.21,7.235,7.045,7.165,2536.0
2010-02-09,7.05,7.28,7.05,7.085,5140.0
2010-02-10,7.165,7.21,7.035,7.21,3166.0
2010-02-11,7.41,7.56,7.225,7.555,1120.0
2010-02-12,7.4,7.56,7.14,7.14,14253.0
2010-02-16,7.14,7.56,7.14,7.56,2774.0
2010-02-17,7.265,7.36,7.24,7.25,1610.0
2010-02-18,7.3,7.435,7.3,7.4,636.0
2010-02-19,7.34,7.34,7.24,7.28,602.0
2010-02-22,7.37,7.425,7.37,7.37,1238.0
2010-02-23,7.425,7.425,7.32,7.41,2540.0
2010-02-24,7.36,7.36,7.3,7.355,4306.0
2010-02-25,7.33,7.33,7.165,7.165,300.0
2010-02-26,7.21,7.305,7.165,7.28,1268.0
2010-03-01,7.345,7.375,7.32,7.36,17168.0
2010-03-02,7.33,7.495,7.33,7.435,2518.0
2010-03-03,7.435,7.435,7.305,7.355,300.0
2010-03-04,7.63,7.63,7.24,7.24,3485.0
2010-03-05,7.36,7.45,7.36,7.415,4885.0
2010-03-08,7.49,7.59,7.49,7.49,1546.0
2010-03-09,7.705,7.705,7.425,7.585,1345.0
2010-03-10,7.64,7.64,7.465,7.465,3197.0
2010-03-11,7.52,7.79,7.52,7.65,5202.0
2010-03-12,7.545,7.68,7.545,7.68,11400.0
2010-03-15,7.68,7.94,7.25,7.655,2021.0
2010-03-16,7.25,7.73,7.25,7.73,700.0
2010-03-17,7.705,7.765,7.695,7.72,7897.0
2010-03-18,7.94,7.94,7.69,7.71,820.0
2010-03-19,7.64,7.65,7.64,7.65,523.0
2010-03-22,7.935,7.94,7.665,7.72,4600.0
2010-03-23,7.705,7.71,7.695,7.705,15500.0
2010-03-24,7.705,7.705,7.65,7.65,10800.0
2010-03-25,7.73,7.73,7.65,7.65,2468.0
2010-03-26,7.775,7.87,7.75,7.75,1600.0
2010-03-29,7.655,8.015,7.655,7.98,3722.0
2010-03-30,8.03,8.03,7.96,7.96,4885.0
2010-03-31,8.015,8.155,7.965,8.02,15870.0
2010-04-01,8.07,8.175,8.07,8.165,15600.0
2010-04-05,8.155,8.165,8.07,8.11,30068.0
2010-04-06,8.33,8.33,8.125,8.125,9170.0
2010-04-07,8.12,8.195,8.12,8.15,3445.0
2010-04-08,8.66,8.66,8.085,8.18,1529.0
2010-04-09,8.155,8.155,8.11,8.11,2600.0
2010-04-12,8.285,8.285,8.085,8.095,3902.0
2010-04-13,8.095,8.095,8.04,8.085,90250.0
2010-04-14,8.04,8.14,8.04,8.125,14750.0
2010-04-15,8.15,8.205,8.125,8.205,19550.0
2010-04-16,8.15,8.15,7.87,7.96,11750.0
2010-04-19,7.72,7.895,7.72,7.83,3050.0
2010-04-20,7.91,7.91,7.8,7.91,4575.0
2010-04-21,7.92,7.975,7.92,7.96,550.0
2010-04-22,7.825,7.83,7.815,7.815,500.0
2010-04-23,7.825,7.95,7.825,7.87,1800.0
2010-04-26,8.0,8.165,7.975,8.15,7695.0
2010-04-27,7.975,8.02,7.865,7.865,4050.0
2010-04-28,7.8,7.825,7.8,7.825,1300.0
2010-04-29,7.99,8.055,7.975,8.055,7526.0
2010-04-30,7.95,7.95,7.95,7.95,100.0
2010-05-03,7.855,8.045,7.855,7.96,278.0
2010-05-04,7.92,7.92,7.705,7.72,1700.0
2010-05-05,7.87,7.87,7.59,7.69,1505.0
2010-05-06,7.76,7.8,7.36,7.36,10910.0
2010-05-07,7.64,7.64,7.495,7.64,2608.0
2010-05-10,7.72,7.72,7.6,7.6,2482.0
2010-05-11,7.65,7.735,7.545,7.68,3643.0
2010-05-12,7.705,7.855,7.53,7.855,250.0
2010-05-13,7.68,7.705,7.68,7.68,2400.0
2010-05-14,7.425,7.455,7.36,7.455,2188.0
2010-05-17,7.665,7.665,7.36,7.41,414.0
2010-05-18,7.385,7.415,7.36,7.395,1650.0
2010-05-19,7.29,7.395,7.29,7.29,1100.0
2010-05-20,7.2,7.2,6.985,7.13,5330.0
2010-05-21,6.765,7.94,6.765,6.98,3450.0
2010-05-25,6.695,6.765,6.54,6.765,6344.0
2010-05-26,6.78,6.78,6.66,6.74,1715.0
2010-05-28,7.02,7.1,7.02,7.1,4868.0
2010-06-01,6.93,7.025,6.925,6.995,679.0
2010-06-02,6.995,6.995,6.845,6.965,2572.0
2010-06-03,7.21,7.22,6.95,6.95,358.0
2010-06-04,6.97,6.97,6.915,6.915,902.0
2010-06-07,6.765,6.765,6.695,6.695,1336.0
2010-06-08,6.89,6.89,6.765,6.765,500.0
2010-06-09,6.79,6.875,6.765,6.775,3668.0
2010-06-10,6.805,6.91,6.805,6.91,436.0
2010-06-11,6.845,6.845,6.79,6.79,808.0
2010-06-14,6.845,7.36,6.845,6.97,1741.0
2010-06-15,7.13,7.14,7.02,7.02,808.0
2010-06-16,6.78,7.045,6.78,7.005,1005.0
2010-06-17,7.195,7.195,6.685,6.97,504.0
2010-06-18,7.035,7.035,6.885,7.005,436.0
2010-06-21,7.045,7.32,7.045,7.045,2700.0
2010-06-22,7.22,7.22,7.045,7.045,4518.0
2010-06-23,7.045,7.44,7.035,7.035,5550.0
2010-06-24,6.87,6.87,6.87,6.87,2600.0
2010-06-25,6.915,6.915,6.79,6.79,355.0
2010-06-28,6.78,6.93,6.685,6.725,1510.0
2010-06-29,6.685,6.685,6.13,6.605,6570.0
2010-06-30,6.645,6.66,6.525,6.525,2893.0
2010-07-02,6.55,6.55,6.405,6.405,26002.0
2010-07-05,6.365,6.365,6.31,6.31,500.0
2010-07-06,6.83,6.835,6.565,6.565,5791.0
2010-07-07,6.765,6.765,6.59,6.685,2300.0
2010-07-08,6.645,6.645,6.535,6.535,1603.0
2010-07-09,6.645,6.645,6.645,6.645,268.0
2010-07-12,6.645,6.645,6.365,6.6,1718.0
2010-07-13,6.845,6.845,6.655,6.655,372.0
2010-07-14,6.635,6.81,6.635,6.81,868.0
2010-07-15,6.86,6.86,6.59,6.79,1568.0
2010-07-16,6.66,6.66,6.66,6.66,68.0
2010-07-19,7.155,7.155,6.445,6.485,1268.0
2010-07-20,6.42,6.485,6.32,6.36,1235.0
2010-07-21,6.605,6.605,6.375,6.375,1585.0
2010-07-22,6.565,6.565,6.36,6.56,268.0
2010-07-23,6.71,6.71,6.71,6.71,100.0
2010-07-26,6.71,7.075,6.71,7.075,765.0
2010-07-27,6.685,6.74,6.685,6.74,638.0
2010-07-28,6.86,6.86,6.86,6.86,108.0
2010-07-29,6.775,6.79,6.775,6.79,236.0
2010-07-30,6.66,6.79,6.66,6.79,2533.0
2010-08-03,6.78,6.885,6.78,6.795,4083.0
2010-08-04,6.795,6.805,6.795,6.805,162.0
2010-08-05,6.82,6.87,6.82,6.87,742.0
2010-08-06,6.82,6.835,6.82,6.82,741.0
2010-08-09,7.115,7.115,6.715,6.735,845.0
2010-08-10,6.78,6.78,6.765,6.765,134.0
2010-08-11,6.54,6.55,6.535,6.535,5100.0
2010-08-12,6.575,6.575,6.445,6.47,4600.0
2010-08-13,6.54,6.54,6.535,6.535,1300.0
2010-08-16,6.575,6.59,6.535,6.59,1650.0
2010-08-17,6.85,6.85,6.565,6.6,4400.0
2010-08-18,6.645,6.645,6.605,6.605,2270.0
2010-08-20,6.43,6.56,6.43,6.56,336.0
2010-08-23,6.575,6.575,6.575,6.575,574.0
2010-08-24,6.415,6.525,6.415,6.525,1010.0
2010-08-25,6.375,6.385,6.245,6.385,6110.0
2010-08-26,6.135,6.445,6.135,6.44,5143.0
2010-08-27,6.385,6.4,6.385,6.4,136.0
2010-08-30,6.44,6.44,6.42,6.42,5600.0
2010-08-31,6.485,6.485,6.485,6.485,238.0
2010-09-01,6.445,6.52,6.4,6.445,3940.0
2010-09-02,6.325,6.535,6.325,6.535,1808.0
2010-09-03,6.565,6.565,6.565,6.565,300.0
2010-09-07,6.565,6.605,6.565,6.605,268.0
2010-09-08,6.535,6.54,6.43,6.54,7236.0
2010-09-09,6.485,6.525,6.455,6.455,975.0
2010-09-10,6.47,6.58,6.47,6.48,472.0
2010-09-13,6.685,6.695,6.635,6.685,5479.0
2010-09-14,6.635,6.635,6.54,6.55,8168.0
2010-09-15,6.575,6.635,6.525,6.635,8662.0
2010-09-16,6.615,6.715,6.615,6.715,440.0
2010-09-17,6.925,6.95,6.6,6.715,638.0
2010-09-20,6.79,6.83,6.725,6.83,754.0
2010-09-21,6.675,6.83,6.675,6.83,668.0
2010-09-22,6.91,6.91,6.635,6.685,504.0
2010-09-23,6.645,6.645,6.525,6.525,3668.0
2010-09-24,6.695,6.71,6.59,6.71,350.0
2010-09-27,6.765,6.765,6.605,6.605,1100.0
2010-09-28,6.715,6.75,6.715,6.725,3432.0
2010-09-29,6.635,6.635,6.63,6.63,200.0
2010-09-30,6.695,6.7,6.525,6.66,4500.0
2010-10-01,6.54,6.54,6.525,6.54,636.0
2010-10-04,6.535,6.535,6.51,6.52,1450.0
2010-10-05,6.655,6.71,6.655,6.66,2870.0
2010-10-06,6.755,6.755,6.655,6.755,193.0
2010-10-07,6.605,6.67,6.46,6.655,580.0
2010-10-12,6.87,6.87,6.62,6.685,3500.0
2010-10-13,6.615,6.675,6.615,6.67,2336.0
2010-10-14,6.645,6.7,6.645,6.645,2092.0
2010-10-15,6.875,6.875,6.52,6.605,4116.0
2010-10-18,6.605,6.715,6.605,6.605,5626.0
2010-10-19,6.62,6.62,6.565,6.565,340.0
2010-10-20,6.55,6.725,6.55,6.63,7705.0
2010-10-21,6.485,6.63,6.47,6.575,6978.0
2010-10-22,6.52,6.52,6.52,6.52,340.0
2010-10-25,6.575,6.675,6.575,6.675,700.0
2010-10-26,6.54,6.55,6.54,6.55,800.0
2010-10-27,6.47,6.525,6.47,6.47,1505.0
2010-10-29,6.47,6.47,6.4,6.4,1800.0
2010-11-01,6.445,6.455,6.415,6.415,4533.0
2010-11-02,6.415,6.495,6.365,6.495,3879.0
2010-11-03,6.5,6.5,6.43,6.43,500.0
2010-11-04,6.645,6.645,6.58,6.58,2650.0
2010-11-08,6.66,6.66,6.66,6.66,200.0
2010-11-09,6.725,6.755,6.635,6.635,1958.0
2010-11-10,6.715,6.775,6.715,6.775,1600.0
2010-11-11,6.86,6.875,6.86,6.875,11325.0
2010-11-12,6.875,6.875,6.695,6.805,45325.0
2010-11-15,6.74,6.82,6.735,6.82,11455.0
2010-11-16,6.525,6.74,6.525,6.74,6545.0
2010-11-18,6.925,6.965,6.9,6.9,1835.0
2010-11-19,6.955,7.06,6.955,7.06,4191.0
2010-11-22,7.165,7.165,6.94,6.965,15685.0
2010-11-23,6.965,6.965,6.78,6.9,3010.0
2010-11-24,6.885,6.965,6.885,6.95,3100.0
2010-11-25,6.965,7.13,6.965,7.05,2720.0
2010-11-26,7.115,7.115,6.925,6.93,650.0
2010-11-29,7.075,7.075,6.845,7.005,9150.0
2010-11-30,7.005,7.005,6.85,6.89,2825.0
2010-12-01,6.965,7.085,6.95,6.98,19783.0
2010-12-02,7.105,7.13,7.065,7.085,1408.0
2010-12-03,7.13,7.18,7.09,7.09,1700.0
2010-12-06,7.09,7.09,7.09,7.09,500.0
2010-12-07,7.085,7.085,6.97,6.97,2340.0
2010-12-08,6.98,6.98,6.98,6.98,200.0
2010-12-09,7.045,7.045,7.045,7.045,400.0
2010-12-10,7.005,7.18,6.82,7.18,56966.0
2010-12-13,7.34,7.34,7.13,7.28,1986.0
2010-12-14,7.26,7.29,7.165,7.25,1675.0
2010-12-15,7.22,7.235,7.115,7.115,3240.0
2010-12-16,7.105,7.25,7.105,7.165,7650.0
2010-12-17,7.26,7.26,7.13,7.13,20270.0
2010-12-20,7.265,7.275,7.145,7.275,580.0
2010-12-21,7.165,7.165,7.125,7.125,9247.0
2010-12-22,7.18,7.195,7.18,7.185,6600.0
2010-12-23,7.28,7.28,7.17,7.17,950.0
2010-12-29,7.275,7.275,7.265,7.265,1370.0
2010-12-30,7.125,7.125,6.995,6.995,1315.0
2010-12-31,7.005,7.005,6.985,6.985,2000.0
2011-01-04,6.985,7.32,6.985,7.145,1753.0
2011-01-05,7.06,7.225,7.05,7.225,6698.0
2011-01-06,7.06,7.275,7.05,7.17,4523.0
2011-01-07,7.17,7.3,7.17,7.29,372.0
2011-01-10,7.34,7.34,7.17,7.28,3764.0
2011-01-11,7.24,7.24,7.17,7.21,743.0
2011-01-12,7.32,7.45,7.32,7.355,3878.0
2011-01-13,7.36,7.36,7.36,7.36,95.0
2011-01-14,7.36,7.36,7.24,7.305,2454.0
2011-01-17,7.4,7.44,7.25,7.26,6300.0
2011-01-18,7.3,7.4,7.3,7.36,2950.0
2011-01-19,7.415,7.45,7.33,7.33,8422.0
2011-01-20,7.24,7.24,7.21,7.21,2700.0
2011-01-21,7.275,7.28,7.2,7.2,1340.0
2011-01-24,7.395,7.395,7.2,7.2,980.0
2011-01-25,7.195,7.305,7.17,7.2,1246.0
2011-01-26,7.22,7.33,7.22,7.33,1900.0
2011-01-27,7.395,7.395,7.2,7.225,4565.0
2011-01-28,7.21,7.24,7.2,7.2,2170.0
2011-01-31,7.2,7.2,7.155,7.165,9500.0
2011-02-01,7.085,7.235,7.085,7.235,2509.0
2011-02-02,7.2,7.24,7.2,7.24,700.0
2011-02-03,7.32,7.37,7.28,7.28,6150.0
2011-02-04,7.3,7.32,7.29,7.32,440.0
2011-02-07,7.59,7.59,7.33,7.33,4619.0
2011-02-08,7.4,7.495,7.355,7.495,14900.0
2011-02-09,7.4,7.415,7.29,7.415,3368.0
2011-02-10,7.32,7.36,7.32,7.36,3690.0
2011-02-14,7.48,7.63,7.48,7.63,10613.0
2011-02-15,7.575,7.59,7.575,7.575,15640.0
2011-02-16,7.61,7.68,7.57,7.68,711.0
2011-02-17,7.64,7.775,7.64,7.775,1810.0
2011-02-18,7.72,7.75,7.615,7.64,17000.0
2011-02-22,7.775,7.775,7.425,7.425,8819.0
2011-02-23,7.41,7.48,7.355,7.36,1931.0
2011-02-24,7.56,7.56,7.315,7.345,6237.0
2011-02-25,7.36,7.37,7.33,7.37,164395.0
2011-02-28,7.275,7.515,7.275,7.515,1150.0
2011-03-01,7.29,7.52,7.29,7.515,6462.0
2011-03-02,7.505,7.52,7.49,7.49,361.0
2011-03-03,7.67,7.67,7.48,7.515,2900.0
2011-03-04,7.535,7.56,7.48,7.53,1295.0
2011-03-07,7.67,7.67,7.4,7.425,4393.0
2011-03-08,7.34,7.45,7.265,7.425,5633.0
2011-03-10,7.475,7.475,7.2,7.225,4446.0
2011-03-11,6.845,7.195,6.845,7.14,15261.0
2011-03-14,6.55,6.67,6.43,6.6,83424.0
2011-03-15,6.175,6.6,6.09,6.5,328775.0
2011-03-16,6.55,6.55,6.055,6.265,103740.0
2011-03-17,6.62,6.845,6.325,6.565,103419.0
2011-03-18,6.535,6.55,6.415,6.525,55781.0
2011-03-21,6.98,7.075,6.74,7.075,116171.0
2011-03-22,7.125,7.125,6.79,6.965,66891.0
2011-03-23,6.805,6.995,6.805,6.885,18385.0
2011-03-24,6.875,6.955,6.845,6.89,20276.0
2011-03-25,6.89,6.89,6.765,6.765,40590.0
2011-03-28,6.765,6.845,6.725,6.725,18720.0
2011-03-29,6.725,6.795,6.655,6.795,10037.0
2011-03-30,7.005,7.005,6.885,6.885,45005.0
2011-03-31,6.78,6.94,6.775,6.885,39235.0
2011-04-01,6.955,6.955,6.735,6.805,9356.0
2011-04-04,6.955,6.955,6.86,6.86,20868.0
2011-04-05,6.86,6.86,6.655,6.685,45099.0
2011-04-06,6.86,6.915,6.62,6.67,48230.0
2011-04-07,6.66,6.755,6.645,6.755,14329.0
2011-04-08,6.83,6.835,6.805,6.83,15783.0
2011-04-11,6.915,6.915,6.62,6.62,36689.0
2011-04-12,6.66,6.695,6.6,6.645,11060.0
2011-04-13,6.695,6.695,6.575,6.59,7550.0
2011-04-14,6.575,6.725,6.575,6.725,12100.0
2011-04-15,6.725,6.725,6.59,6.645,27205.0
2011-04-18,6.575,6.615,6.525,6.615,12700.0
2011-04-19,6.525,6.55,6.455,6.55,8255.0
2011-04-20,6.59,6.66,6.59,6.66,3520.0
2011-04-21,6.74,6.74,6.645,6.675,5250.0
2011-04-25,6.66,6.66,6.58,6.58,5100.0
2011-04-26,6.685,6.685,6.59,6.66,3280.0
2011-04-27,6.655,6.655,6.525,6.55,20650.0
2011-04-28,6.55,6.885,6.525,6.885,10545.0
2011-04-29,6.885,6.885,6.78,6.78,3935.0
2011-05-02,6.795,6.83,6.74,6.74,2761.0
2011-05-03,6.74,6.82,6.685,6.775,16923.0
2011-05-04,6.735,6.735,6.67,6.67,3350.0
2011-05-05,6.67,6.675,6.615,6.63,15948.0
2011-05-06,6.615,6.71,6.615,6.66,12950.0
2011-05-09,6.675,6.71,6.675,6.71,2300.0
2011-05-10,6.78,6.78,6.715,6.765,1730.0
2011-05-11,6.765,6.765,6.655,6.655,4394.0
2011-05-12,6.615,6.725,6.615,6.725,3858.0
2011-05-13,6.645,6.645,6.58,6.58,4500.0
2011-05-16,6.485,6.535,6.47,6.48,17660.0
2011-05-17,6.51,6.51,6.485,6.485,250.0
2011-05-18,6.445,6.635,6.445,6.635,6250.0
2011-05-19,6.635,6.635,6.52,6.52,8175.0
2011-05-20,6.525,6.54,6.455,6.455,690.0
2011-05-24,6.445,6.445,6.365,6.405,7410.0
2011-05-25,6.325,6.5,6.325,6.5,9580.0
2011-05-26,6.495,6.535,6.485,6.485,1875.0
2011-05-27,6.44,6.495,6.44,6.485,16850.0
2011-05-30,6.485,6.485,6.385,6.385,5923.0
2011-05-31,6.535,6.59,6.485,6.59,8395.0
2011-06-01,6.55,6.575,6.525,6.525,4964.0
2011-06-03,6.52,6.52,6.42,6.42,13818.0
2011-06-06,6.445,6.445,6.28,6.28,22425.0
2011-06-07,6.32,6.365,6.32,6.365,590.0
2011-06-08,6.325,6.365,6.295,6.365,2000.0
2011-06-09,6.325,6.39,6.325,6.39,5977.0
2011-06-10,6.43,6.43,6.27,6.335,4750.0
2011-06-13,6.28,6.36,6.28,6.28,3509.0
2011-06-14,6.365,6.47,6.335,6.445,7593.0
2011-06-15,6.445,6.445,6.295,6.295,8010.0
2011-06-16,6.32,6.39,6.32,6.325,508.0
2011-06-17,6.4,6.4,6.35,6.39,7150.0
2011-06-20,6.345,6.345,6.345,6.345,200.0
2011-06-21,6.405,6.48,6.405,6.48,2200.0
2011-06-22,6.675,6.675,6.485,6.5,41980.0
2011-06-23,6.325,6.44,6.32,6.44,2610.0
2011-06-24,6.565,6.565,6.46,6.525,1775.0
2011-06-27,6.525,6.525,6.43,6.47,1270.0
2011-06-28,6.47,6.605,6.47,6.605,2810.0
2011-06-29,6.605,6.66,6.575,6.655,4490.0
2011-06-30,6.715,6.78,6.66,6.75,6450.0
2011-07-04,6.83,6.83,6.7,6.7,7203.0
2011-07-05,6.79,6.82,6.735,6.81,2812.0
2011-07-06,6.845,7.005,6.845,6.95,9705.0
2011-07-07,6.965,6.965,6.87,6.91,4356.0
2011-07-08,6.695,6.885,6.695,6.83,10355.0
2011-07-11,6.765,6.775,6.685,6.685,3500.0
2011-07-12,6.685,6.78,6.685,6.74,3314.0
2011-07-13,6.82,6.82,6.735,6.735,2526.0
2011-07-14,6.695,6.695,6.63,6.63,2530.0
2011-07-15,6.7,6.755,6.675,6.755,18201.0
2011-07-18,6.75,6.75,6.605,6.605,2600.0
2011-07-19,6.685,6.74,6.685,6.74,1025.0
2011-07-20,6.735,6.765,6.725,6.735,2385.0
2011-07-21,6.735,6.845,6.735,6.795,9090.0
2011-07-22,6.765,6.79,6.765,6.79,1200.0
2011-07-25,6.71,6.795,6.71,6.725,7985.0
2011-07-26,6.805,6.81,6.765,6.805,10450.0
2011-07-27,6.805,6.805,6.685,6.685,2700.0
2011-07-28,6.58,6.7,6.565,6.565,2104.0
2011-07-29,6.66,6.67,6.66,6.66,800.0
2011-08-02,6.615,6.615,6.485,6.485,8660.0
2011-08-03,6.485,6.485,6.415,6.43,4100.0
2011-08-04,6.405,6.405,6.08,6.08,42840.0
2011-08-05,6.295,6.295,6.255,6.265,2200.0
2011-08-08,6.05,6.225,5.975,5.975,16476.0
2011-08-09,6.05,6.12,5.915,6.105,9630.0
2011-08-10,5.93,5.97,5.875,5.875,10110.0
2011-08-11,5.865,6.08,5.865,6.065,5310.0
2011-08-12,6.15,6.15,5.97,6.025,2064.0
2011-08-15,6.065,6.09,5.985,6.07,5473.0
2011-08-16,6.05,6.05,5.985,6.03,3350.0
2011-08-17,6.03,6.03,5.97,6.01,8330.0
2011-08-18,5.97,5.97,5.74,5.835,41227.0
2011-08-19,5.72,5.89,5.69,5.73,13245.0
2011-08-22,5.78,5.78,5.73,5.73,1700.0
2011-08-23,5.795,5.795,5.795,5.795,920.0
2011-08-24,5.73,5.785,5.705,5.77,1875.0
2011-08-25,5.66,5.69,5.66,5.69,1729.0
2011-08-26,5.77,5.77,5.77,5.77,300.0
2011-08-30,5.875,5.97,5.875,5.97,1285.0
2011-08-31,6.01,6.025,5.97,6.025,5226.0
2011-09-01,5.995,5.995,5.88,5.88,3840.0
2011-09-02,5.82,5.82,5.82,5.82,329.0
2011-09-06,5.795,5.795,5.7,5.73,454.0
2011-09-07,5.84,5.85,5.8,5.8,280.0
2011-09-08,5.795,5.865,5.76,5.76,7583.0
2011-09-09,5.755,5.755,5.625,5.705,4969.0
2011-09-12,5.65,5.69,5.65,5.65,1911.0
2011-09-13,5.745,5.745,5.73,5.73,699.0
2011-09-14,5.745,5.8,5.745,5.8,41380.0
2011-09-15,5.81,5.89,5.785,5.89,5866.0
2011-09-16,5.895,5.895,5.865,5.89,2200.0
2011-09-19,5.85,5.85,5.8,5.81,3900.0
2011-09-20,5.81,5.855,5.74,5.74,300.0
2011-09-21,5.78,5.78,5.72,5.72,2900.0
2011-09-22,5.565,5.66,5.46,5.645,13395.0
2011-09-23,5.57,5.665,5.57,5.665,2394.0
2011-09-26,5.565,5.625,5.18,5.585,39473.0
2011-09-27,5.875,5.88,5.77,5.77,2005.0
2011-09-28,5.865,5.875,5.84,5.84,6785.0
2011-09-29,5.855,5.855,5.84,5.84,1075.0
2011-09-30,5.81,5.81,5.74,5.74,1150.0
2011-10-03,5.66,5.665,5.645,5.645,4550.0
2011-10-04,5.57,5.625,5.54,5.625,22600.0
2011-10-05,5.57,5.595,5.565,5.585,3488.0
2011-10-07,5.72,5.73,5.635,5.635,3100.0
2011-10-12,5.72,5.77,5.72,5.755,7069.0
2011-10-13,5.77,5.795,5.77,5.795,280.0
2011-10-14,5.73,5.745,5.73,5.74,800.0
2011-10-18,5.77,5.8,5.72,5.8,2900.0
2011-10-19,5.77,5.77,5.77,5.77,5000.0
2011-10-20,5.635,5.69,5.62,5.68,2792.0
2011-10-21,5.745,5.745,5.745,5.745,350.0
2011-10-24,5.76,5.875,5.755,5.875,12274.0
2011-10-25,5.84,5.84,5.635,5.645,10898.0
2011-10-26,5.65,5.7,5.625,5.7,1250.0
2011-10-27,5.88,5.89,5.88,5.89,1300.0
2011-10-28,5.865,5.865,5.855,5.855,1000.0
2011-10-31,5.73,5.73,5.65,5.73,9400.0
2011-11-01,5.69,5.69,5.68,5.68,760.0
2011-11-02,5.66,5.705,5.66,5.69,3000.0
2011-11-03,5.715,5.77,5.68,5.715,3700.0
2011-11-04,5.665,5.755,5.665,5.755,2000.0
2011-11-07,5.755,5.755,5.68,5.755,4720.0
2011-11-08,5.745,5.745,5.745,5.745,700.0
2011-11-09,5.62,5.62,5.57,5.57,6462.0
2011-11-10,5.585,5.61,5.57,5.61,2566.0
2011-11-11,5.61,5.625,5.57,5.625,5367.0
2011-11-14,5.61,5.645,5.61,5.625,1401.0
2011-11-15,5.625,5.705,5.625,5.645,4189.0
2011-11-16,5.61,5.65,5.54,5.545,3201.0
2011-11-17,5.49,5.53,5.49,5.49,3250.0
2011-11-18,5.41,5.49,5.41,5.485,14430.0
2011-11-21,5.37,5.45,5.37,5.405,1814.0
2011-11-22,5.475,5.475,5.475,5.475,500.0
2011-11-23,5.37,5.37,5.29,5.33,2705.0
2011-11-24,5.45,5.46,5.365,5.39,4262.0
2011-11-25,5.445,5.46,5.325,5.35,3700.0
2011-11-28,5.405,5.565,5.405,5.475,4500.0
2011-11-29,5.555,5.57,5.555,5.57,6500.0
2011-11-30,5.58,5.72,5.58,5.705,42264.0
2011-12-01,5.72,5.72,5.65,5.65,1600.0
2011-12-02,5.65,5.69,5.65,5.66,7200.0
2011-12-05,5.72,5.84,5.715,5.73,11510.0
2011-12-06,5.66,5.69,5.635,5.69,3771.0
2011-12-07,5.68,5.72,5.675,5.72,5175.0
2011-12-08,5.73,5.73,5.61,5.62,3850.0
2011-12-09,5.66,5.69,5.66,5.69,2516.0
2011-12-12,5.585,5.625,5.58,5.62,3450.0
2011-12-13,5.69,5.73,5.665,5.665,7300.0
2011-12-14,5.61,5.65,5.555,5.555,9100.0
2011-12-15,5.57,5.57,5.545,5.555,1650.0
2011-12-16,5.54,5.54,5.505,5.505,1070.0
2011-12-19,5.485,5.485,5.445,5.445,10990.0
2011-12-20,5.45,5.57,5.445,5.57,25120.0
2011-12-22,5.525,5.54,5.515,5.53,3750.0
2011-12-23,5.615,5.665,5.47,5.61,4918.0
2011-12-28,5.485,5.57,5.48,5.57,1820.0
2011-12-29,5.505,5.615,5.505,5.615,1700.0
2011-12-30,5.665,5.705,5.65,5.705,10350.0
2012-01-03,5.705,5.745,5.655,5.655,3858.0
2012-01-04,5.695,5.695,5.65,5.65,1801.0
2012-01-05,5.655,5.665,5.575,5.665,3550.0
2012-01-06,5.665,5.68,5.665,5.665,6445.0
2012-01-09,5.695,5.715,5.625,5.715,7885.0
2012-01-10,5.745,5.745,5.665,5.665,4850.0
2012-01-11,5.56,5.56,5.56,5.56,2500.0
2012-01-12,5.585,5.59,5.585,5.59,830.0
2012-01-16,5.64,5.64,5.64,5.64,400.0
2012-01-17,5.535,5.535,5.535,5.535,300.0
2012-01-18,5.665,5.705,5.65,5.705,8250.0
2012-01-19,5.64,5.705,5.64,5.68,4116.0
2012-01-20,5.695,5.785,5.695,5.745,9550.0
2012-01-23,5.795,5.81,5.785,5.785,13998.0
2012-01-24,5.785,5.785,5.745,5.745,9225.0
2012-01-25,5.795,5.865,5.795,5.865,17150.0
2012-01-26,6.295,6.295,5.91,5.91,27825.0
2012-01-30,5.865,5.93,5.865,5.93,25.0
2012-01-31,5.91,5.91,5.805,5.81,3450.0
2012-02-01,5.73,5.865,5.73,5.85,332.0
2012-02-02,5.85,5.85,5.85,5.85,2500.0
2012-02-03,5.865,5.94,5.86,5.86,1850.0
2012-02-06,6.125,6.125,5.955,5.975,11900.0
2012-02-07,6.015,6.03,5.965,6.03,12500.0
2012-02-08,6.07,6.085,6.07,6.085,8125.0
2012-02-09,6.135,6.135,6.055,6.055,14360.0
2012-02-10,5.99,6.03,5.99,6.03,1300.0
2012-02-13,6.055,6.07,6.055,6.06,8909.0
2012-02-14,6.045,6.085,6.045,6.085,4105.0
2012-02-15,6.145,6.265,6.145,6.185,4400.0
2012-02-16,6.185,6.305,6.185,6.27,10214.0
2012-02-17,6.27,6.355,6.27,6.345,12048.0
2012-02-21,6.36,6.36,6.28,6.315,4844.0
2012-02-22,6.355,6.36,6.335,6.36,400.0
2012-02-23,6.375,6.435,6.375,6.435,2700.0
2012-02-24,6.46,6.46,6.4,6.46,3580.0
2012-02-27,6.375,6.475,6.375,6.475,4150.0
2012-02-28,6.515,6.525,6.5,6.505,1386.0
2012-02-29,6.545,6.545,6.465,6.465,2397.0
2012-03-01,6.33,6.4,6.29,6.29,3425.0
2012-03-02,6.36,6.44,6.25,6.25,868.0
2012-03-05,6.37,6.435,6.255,6.435,25680.0
2012-03-06,6.305,6.315,6.295,6.315,8050.0
2012-03-07,6.355,6.41,6.355,6.41,9654.0
2012-03-08,6.44,6.44,6.41,6.44,6851.0
2012-03-09,6.46,6.58,6.46,6.545,3774.0
2012-03-12,6.475,6.555,6.465,6.545,5725.0
2012-03-13,6.49,6.595,6.49,6.595,4128.0
2012-03-15,6.62,6.675,6.62,6.66,12000.0
2012-03-16,6.715,6.75,6.65,6.65,4895.0
2012-03-19,6.715,6.715,6.685,6.685,500.0
2012-03-20,6.67,6.675,6.62,6.67,5381.0
2012-03-21,6.7,6.7,6.65,6.65,2300.0
2012-03-22,6.62,6.645,6.605,6.605,8200.0
2012-03-23,6.57,6.605,6.515,6.54,14010.0
2012-03-26,6.675,6.675,6.54,6.555,2795.0
2012-03-27,6.57,6.695,6.57,6.67,4656.0
2012-03-28,6.595,6.675,6.59,6.66,4813.0
2012-03-29,6.685,6.7,6.635,6.7,1550.0
2012-03-30,6.7,6.7,6.7,6.7,200.0
2012-04-02,6.71,6.71,6.67,6.7,3000.0
2012-04-03,6.505,6.61,6.505,6.58,1031.0
2012-04-04,6.41,6.435,6.4,6.435,1778.0
2012-04-05,6.41,6.505,6.41,6.485,775.0
2012-04-09,6.4,6.4,6.335,6.4,1510.0
2012-04-10,6.345,6.345,6.265,6.27,5043.0
2012-04-11,6.29,6.29,6.29,6.29,800.0
2012-04-12,6.37,6.37,6.28,6.315,1735.0
2012-04-13,6.28,6.28,6.205,6.205,3600.0
2012-04-16,6.215,6.215,6.205,6.205,850.0
2012-04-17,6.205,6.265,6.15,6.185,4330.0
2012-04-19,6.185,6.185,6.185,6.185,220.0
2012-04-20,6.255,6.36,6.255,6.315,920.0
2012-04-23,6.29,6.295,6.23,6.23,5202.0
2012-04-24,6.205,6.205,6.19,6.19,651.0
2012-04-26,6.255,6.255,6.255,6.255,1148.0
2012-04-27,6.255,6.27,6.23,6.23,1121.0
2012-04-30,6.23,6.24,6.23,6.23,190.0
2012-05-01,6.08,6.15,6.045,6.045,3022.0
2012-05-02,6.045,6.06,5.965,5.975,3137.0
2012-05-03,6.045,6.045,6.045,6.045,1.0
2012-05-04,5.965,5.965,5.965,5.965,6.0
2012-05-07,5.85,5.85,5.85,5.85,2800.0
2012-05-08,5.89,5.89,5.795,5.865,2100.0
2012-05-09,5.68,5.795,5.68,5.795,1300.0
2012-05-10,5.82,5.82,5.805,5.805,1000.0
2012-05-11,5.89,5.89,5.805,5.805,1207.0
2012-05-14,5.82,5.82,5.82,5.82,50.0
2012-05-15,5.93,5.93,5.69,5.695,2249.0
2012-05-16,5.665,5.665,5.53,5.585,1220.0
2012-05-17,5.585,5.695,5.575,5.695,1570.0
2012-05-18,5.64,5.64,5.56,5.56,1126.0
2012-05-22,5.625,5.625,5.505,5.545,1471.0
2012-05-23,5.465,5.545,5.465,5.465,530.0
2012-05-24,5.505,5.505,5.465,5.485,2664.0
2012-05-25,5.485,5.485,5.485,5.485,500.0
2012-05-28,5.68,5.68,5.505,5.505,622.0
2012-05-29,5.535,5.535,5.535,5.535,50.0
2012-05-30,5.505,5.505,5.4,5.4,1400.0
2012-05-31,5.455,5.465,5.455,5.465,400.0
2012-06-01,5.36,5.36,5.26,5.26,2065.0
2012-06-04,5.245,5.245,5.155,5.165,1515.0
2012-06-05,5.375,5.375,5.36,5.365,1900.0
2012-06-06,5.335,5.48,5.335,5.48,2270.0
2012-06-07,5.43,5.465,5.4,5.465,3450.0
2012-06-08,5.415,5.485,5.415,5.485,1500.0
2012-06-11,5.485,5.485,5.485,5.485,550.0
2012-06-13,5.485,5.52,5.465,5.465,2300.0
2012-06-15,5.52,5.52,5.47,5.52,990.0
2012-06-18,5.61,5.61,5.59,5.59,89.0
2012-06-19,5.4,5.4,5.4,5.4,2990.0
2012-06-27,5.585,5.585,5.465,5.585,6010.0
2012-06-28,5.655,5.655,5.655,5.655,1700.0
2012-06-29,5.755,5.755,5.74,5.755,2149.0
2012-07-03,5.785,5.915,5.785,5.91,3600.0
2012-07-04,6.005,6.005,5.94,5.94,904.0
2012-07-05,5.94,5.94,5.94,5.94,1.0
2012-07-09,5.78,5.78,5.675,5.68,305.0
2012-07-10,5.675,5.675,5.6,5.675,480.0
2012-07-11,5.68,5.68,5.68,5.68,1.0
2012-07-16,5.545,5.625,5.545,5.545,2473.0
2012-07-17,5.545,5.545,5.445,5.465,1058.0
2012-07-18,5.445,5.445,5.445,5.445,75.0
2012-07-23,5.39,5.39,5.245,5.285,981.0
2012-07-24,5.115,5.275,5.115,5.26,815.0
2012-07-25,5.26,5.285,5.22,5.285,3230.0
2012-07-26,5.34,5.34,5.34,5.34,74.0
2012-07-27,5.3,5.38,5.3,5.38,5419.0
2012-08-01,5.315,5.315,5.315,5.315,50.0
2012-08-02,5.36,5.36,5.245,5.36,117.0
2012-08-03,5.465,5.465,5.465,5.465,50.0
2012-08-07,5.405,5.405,5.405,5.405,2.0
2012-08-08,5.505,5.505,5.505,5.505,1.0
2012-08-10,5.48,5.48,5.48,5.48,2.0
2012-08-15,5.235,5.56,5.235,5.56,1974.0
2012-08-17,5.585,5.585,5.585,5.585,4.0
2012-08-20,5.585,5.585,5.585,5.585,90.0
2012-08-24,5.6,5.6,5.6,5.6,57.0
2012-08-27,5.51,5.51,5.505,5.505,76.0
2012-08-29,5.44,5.44,5.44,5.44,50.0
2012-08-30,5.48,5.48,5.48,5.48,500.0
2012-09-04,5.25,5.25,5.25,5.25,15.0
2012-09-05,5.275,5.365,5.26,5.31,3233.0
2012-09-06,5.295,5.38,5.285,5.285,803.0
2012-09-07,5.39,5.465,5.38,5.465,5300.0
2012-09-10,5.325,5.365,5.325,5.365,329.0
2012-09-13,5.4,5.55,5.4,5.545,2026.0
2012-09-14,5.56,5.56,5.56,5.56,1000.0
2012-09-17,5.485,5.585,5.485,5.585,1050.0
2012-09-18,5.59,5.59,5.59,5.59,3100.0
2012-09-19,5.655,5.655,5.655,5.655,500.0
2012-09-21,5.51,5.64,5.51,5.64,1800.0
2012-09-26,5.545,5.585,5.545,5.545,287.0
2012-09-27,5.505,5.505,5.505,5.505,2240.0
2012-09-28,5.575,5.575,5.575,5.575,200.0
2012-10-01,5.36,5.36,5.36,5.36,50.0
2012-10-02,5.375,5.47,5.375,5.47,250.0
2012-10-03,5.165,5.44,5.155,5.165,1800.0
2012-10-04,5.455,5.495,5.455,5.455,1501.0
2012-10-09,5.375,5.375,5.365,5.375,860.0
2012-10-10,5.27,5.35,5.26,5.35,6416.0
2012-10-11,5.38,5.39,5.38,5.39,900.0
2012-10-12,5.34,5.365,5.3,5.35,1190.0
2012-10-15,5.35,5.39,5.35,5.39,4425.0
2012-10-16,5.39,5.495,5.39,5.495,901.0
2012-10-17,5.495,5.53,5.495,5.495,390.0
2012-10-18,5.535,5.535,5.535,5.535,1500.0
2012-10-19,5.505,5.505,5.505,5.505,58.0
2012-10-22,5.585,5.585,5.585,5.585,1300.0
2012-10-23,5.535,5.535,5.535,5.535,200.0
2012-10-24,5.51,5.51,5.51,5.51,1000.0
2012-10-25,5.57,5.6,5.57,5.6,1100.0
2012-10-29,5.55,5.56,5.55,5.56,2000.0
2012-10-31,5.51,5.51,5.465,5.465,4309.0
2012-11-05,5.48,5.48,5.48,5.48,65.0
2012-11-07,5.505,5.505,5.42,5.505,1115.0
2012-11-08,5.42,5.42,5.42,5.42,1500.0
2012-11-09,5.42,5.42,5.38,5.42,537.0
2012-11-13,5.38,5.38,5.38,5.38,522.0
2012-11-14,5.36,5.36,5.3,5.3,1538.0
2012-11-15,5.39,5.42,5.3,5.31,5250.0
2012-11-16,5.47,5.585,5.47,5.585,2750.0
2012-11-19,5.665,5.73,5.665,5.705,4817.0
2012-11-21,5.665,5.755,5.64,5.745,2610.0
2012-11-22,5.675,5.675,5.675,5.675,280.0
2012-11-23,5.73,5.82,5.73,5.82,1600.0
2012-11-26,5.785,5.795,5.785,5.785,1747.0
2012-11-27,5.965,5.965,5.9,5.965,353.0
2012-11-28,5.825,5.825,5.785,5.785,380.0
2012-11-29,5.785,5.825,5.785,5.81,1157.0
2012-11-30,5.925,5.925,5.845,5.845,140.0
2012-12-03,5.95,5.95,5.95,5.95,100.0
2012-12-04,5.95,5.95,5.82,5.82,405.0
2012-12-05,5.82,5.82,5.82,5.82,800.0
2012-12-06,5.86,5.865,5.86,5.865,600.0
2012-12-07,5.915,5.915,5.86,5.885,2457.0
2012-12-10,5.81,5.81,5.81,5.81,25.0
2012-12-11,5.865,5.865,5.795,5.865,723.0
2012-12-12,5.865,5.865,5.82,5.865,1006.0
2012-12-13,5.94,5.95,5.94,5.94,175.0
2012-12-14,5.95,5.99,5.95,5.99,4791.0
2012-12-17,6.005,6.07,6.005,6.005,403.0
2012-12-18,6.06,6.225,6.06,6.19,15108.0
2012-12-19,6.24,6.58,6.24,6.5,9339.0
2012-12-20,6.635,6.635,6.395,6.435,2326.0
2012-12-21,6.435,6.46,6.37,6.45,1275.0
2012-12-24,6.595,6.6,6.55,6.55,6605.0
2012-12-27,6.56,6.56,6.435,6.47,3598.0
2012-12-28,6.575,6.575,6.525,6.525,4710.0
2012-12-31,6.55,6.56,6.55,6.56,613.0
2013-01-02,6.595,6.97,6.595,6.76,140024.0
2013-01-03,6.8,6.8,6.715,6.715,5999.0
2013-01-04,6.715,6.74,6.69,6.725,3076.0
2013-01-07,6.865,6.865,6.74,6.75,2969.0
2013-01-08,6.79,6.79,6.595,6.595,5881.0
2013-01-09,6.69,6.7,6.625,6.66,2351.0
2013-01-10,6.805,6.85,6.715,6.805,143260.0
2013-01-11,6.875,6.875,6.805,6.875,24865.0
2013-01-14,6.925,7.03,6.865,6.955,37870.0
2013-01-15,7.005,7.03,6.865,6.94,46435.0
2013-01-16,6.84,6.88,6.715,6.825,6290.0
2013-01-17,6.8,6.88,6.8,6.84,4185.0
2013-01-18,6.98,6.98,6.88,6.955,17264.0
2013-01-21,6.995,7.21,6.995,7.195,40752.0
2013-01-22,7.095,7.155,6.805,7.08,69430.0
2013-01-23,6.955,7.335,6.8,7.185,87235.0
2013-01-24,7.145,7.16,6.855,7.16,64290.0
2013-01-25,7.13,7.13,6.955,6.99,18707.0
2013-01-28,7.08,7.13,6.93,6.95,15467.0
2013-01-29,6.965,7.04,6.965,7.04,1515.0
2013-01-30,7.09,7.17,7.02,7.13,11183.0
2013-01-31,7.145,7.17,7.02,7.145,5664.0
2013-02-01,7.13,7.375,7.13,7.375,17096.0
2013-02-04,7.36,7.36,7.17,7.17,50505.0
2013-02-05,7.205,7.31,7.18,7.26,25272.0
2013-02-06,7.3,7.44,7.3,7.415,25751.0
2013-02-07,7.415,7.46,7.37,7.37,15900.0
2013-02-08,7.46,7.46,7.3,7.37,6626.0
2013-02-11,7.59,7.59,7.395,7.435,4215.0
2013-02-12,7.49,7.54,7.435,7.54,57963.0
2013-02-13,7.49,7.54,7.31,7.375,244315.0
2013-02-14,7.435,7.435,7.3,7.32,22414.0
2013-02-15,7.325,7.325,7.23,7.26,11837.0
2013-02-19,7.345,7.415,7.345,7.375,3293.0
2013-02-20,7.415,7.49,7.36,7.36,9305.0
2013-02-21,7.475,7.475,7.26,7.295,11552.0
2013-02-22,7.375,7.64,7.25,7.46,5653.0
2013-02-25,7.54,7.59,7.275,7.335,10700.0
2013-02-26,7.35,7.525,7.35,7.415,3050.0
2013-02-27,7.45,7.995,7.25,7.82,49418.0
2013-02-28,7.415,7.415,7.32,7.32,95045.0
2013-03-01,7.385,7.475,7.385,7.475,8690.0
2013-03-04,7.465,7.615,7.465,7.615,111230.0
2013-03-05,7.63,7.665,7.575,7.6,21670.0
2013-03-06,7.625,7.73,7.625,7.72,24687.0
2013-03-07,7.665,7.745,7.58,7.58,22913.0
2013-03-08,7.695,7.77,7.625,7.755,15235.0
2013-03-11,7.845,7.885,7.79,7.88,38723.0
2013-03-12,7.895,7.935,7.83,7.845,21600.0
2013-03-13,7.885,7.905,7.805,7.88,25166.0
2013-03-14,7.93,7.93,7.855,7.86,24975.0
2013-03-15,7.91,7.98,7.905,7.93,27487.0
2013-03-18,7.885,7.905,7.79,7.855,70902.0
2013-03-19,7.93,7.93,7.83,7.83,24692.0
2013-03-20,7.87,7.945,7.87,7.935,263801.0
2013-03-21,8.01,8.02,7.895,7.895,30436.0
2013-03-22,7.985,7.985,7.84,7.945,80077.0
2013-03-25,8.025,8.15,7.855,7.855,29222.0
2013-03-26,7.885,7.905,7.87,7.87,155576.0
2013-03-27,7.88,7.985,7.87,7.97,9278.0
2013-03-28,7.905,7.98,7.87,7.955,3299.0
2013-04-01,7.935,7.945,7.625,7.675,88153.0
2013-04-02,7.68,7.68,7.475,7.58,24832.0
2013-04-03,7.675,7.675,7.535,7.58,20142.0
2013-04-04,7.83,7.91,7.79,7.84,94464.0
2013-04-05,8.06,8.225,8.05,8.16,235759.0
2013-04-08,8.26,8.29,8.2,8.285,146578.0
2013-04-09,8.285,8.375,8.25,8.365,181629.0
2013-04-10,8.495,8.565,8.4,8.495,117491.0
2013-04-11,8.57,8.775,8.57,8.705,65761.0
2013-04-12,8.72,8.775,8.705,8.73,57368.0
2013-04-15,8.72,8.785,8.68,8.695,85870.0
2013-04-16,8.73,8.745,8.67,8.695,66781.0
2013-04-17,8.795,8.795,8.61,8.67,41942.0
2013-04-18,8.63,8.63,8.48,8.495,32957.0
2013-04-19,8.515,8.685,8.515,8.685,28984.0
2013-04-22,8.76,8.795,8.72,8.785,50668.0
2013-04-23,8.825,8.89,8.775,8.885,27719.0
2013-04-24,9.01,9.105,8.9,8.91,71210.0
2013-04-25,9.01,9.01,8.915,8.94,34574.0
2013-04-26,8.96,8.965,8.86,8.95,255889.0
2013-04-29,8.94,8.94,8.75,8.82,48687.0
2013-04-30,8.86,8.915,8.86,8.89,47956.0
2013-05-01,8.86,8.86,8.785,8.825,45336.0
2013-05-02,8.795,8.845,8.77,8.825,56650.0
2013-05-03,8.825,9.01,8.825,8.985,36908.0
2013-05-06,8.985,9.08,8.965,9.05,55865.0
2013-05-07,9.09,9.125,9.065,9.105,116727.0
2013-05-08,9.15,9.205,9.14,9.205,80144.0
2013-05-09,9.15,9.165,8.985,9.08,161773.0
2013-05-10,9.18,9.195,9.115,9.18,129733.0
2013-05-13,9.385,9.48,9.345,9.46,166771.0
2013-05-14,9.48,9.595,9.43,9.595,122898.0
2013-05-15,9.725,9.735,9.6,9.69,211272.0
2013-05-16,9.665,9.675,9.585,9.635,96959.0
2013-05-17,9.76,9.83,9.725,9.805,112244.0
2013-05-21,9.97,9.99,9.925,9.945,134548.0
2013-05-22,10.11,10.295,10.005,10.03,225102.0
2013-05-23,9.115,9.52,9.1,9.51,575402.0
2013-05-24,9.255,9.27,9.09,9.175,163100.0
2013-05-27,8.95,8.985,8.73,8.8,922151.0
2013-05-28,9.1,9.33,9.1,9.28,142071.0
2013-05-29,9.115,9.115,8.935,8.975,273888.0
2013-05-30,8.825,8.9,8.785,8.885,238498.0
2013-05-31,8.775,8.835,8.735,8.75,74722.0
2013-06-03,8.54,8.565,8.325,8.52,246271.0
2013-06-04,8.71,8.82,8.705,8.745,64689.0
2013-06-05,8.465,8.565,8.355,8.355,113243.0
2013-06-06,8.29,8.315,7.97,8.185,77124.0
2013-06-07,8.185,8.505,8.185,8.48,108312.0
2013-06-10,8.645,8.655,8.52,8.545,133112.0
2013-06-11,8.425,8.58,8.415,8.47,147208.0
2013-06-12,8.49,8.49,8.315,8.355,34086.0
2013-06-13,8.24,8.465,8.2,8.455,131652.0
2013-06-14,8.415,8.425,8.095,8.1,88922.0
2013-06-17,8.33,8.465,8.33,8.33,44067.0
2013-06-18,8.47,8.61,8.47,8.555,38744.0
2013-06-19,8.645,8.705,8.495,8.495,82898.0
2013-06-20,8.275,8.34,8.12,8.125,37574.0
2013-06-21,8.47,8.73,8.445,8.685,47920.0
2013-06-24,8.635,8.635,8.265,8.315,101247.0
2013-06-25,8.355,8.495,8.355,8.425,14479.0
2013-06-26,8.34,8.455,8.33,8.375,33617.0
2013-06-27,8.495,8.67,8.495,8.66,11873.0
2013-06-28,8.775,8.915,8.775,8.86,198258.0
2013-07-02,9.09,9.155,8.985,9.025,81961.0
2013-07-03,9.0,9.155,8.99,9.155,39789.0
2013-07-04,9.155,9.43,9.155,9.315,26267.0
2013-07-05,9.315,9.315,9.14,9.215,57052.0
2013-07-08,9.215,9.295,9.195,9.23,18210.0
2013-07-09,9.28,9.355,9.245,9.33,32778.0
2013-07-10,9.27,9.355,9.27,9.295,20601.0
2013-07-11,9.345,9.625,9.28,9.48,51215.0
2013-07-12,9.43,9.43,9.305,9.38,23233.0
2013-07-15,9.56,9.56,9.48,9.55,33030.0
2013-07-16,9.55,9.56,9.435,9.445,44518.0
2013-07-17,9.485,9.61,9.485,9.61,37042.0
2013-07-18,9.71,9.71,9.595,9.62,66182.0
2013-07-19,9.545,9.61,9.52,9.56,168734.0
2013-07-22,9.595,9.625,9.56,9.625,75773.0
2013-07-23,9.625,9.635,9.495,9.51,58513.0
2013-07-24,9.495,9.5,9.395,9.435,54532.0
2013-07-25,9.28,9.295,9.195,9.24,119641.0
2013-07-26,9.065,9.14,8.985,8.985,110612.0
2013-07-29,8.685,8.76,8.645,8.66,145985.0
2013-07-30,8.785,8.86,8.75,8.82,61693.0
2013-07-31,8.745,8.795,8.72,8.72,23204.0
2013-08-01,9.0,9.155,9.0,9.155,26122.0
2013-08-02,9.23,9.355,9.205,9.355,23222.0
2013-08-06,9.32,9.32,9.24,9.245,69050.0
2013-08-07,9.035,9.125,9.025,9.035,49317.0
2013-08-08,8.94,8.94,8.75,8.825,49548.0
2013-08-09,8.785,8.85,8.775,8.795,39080.0
2013-08-12,8.72,8.845,8.72,8.81,56050.0
2013-08-13,8.925,9.025,8.91,9.025,20021.0
2013-08-14,9.065,9.065,9.0,9.0,6065.0
2013-08-15,8.925,8.975,8.85,8.86,28798.0
2013-08-16,8.75,8.975,8.75,8.91,29537.0
2013-08-19,8.87,8.925,8.82,8.82,10636.0
2013-08-20,8.745,8.9,8.71,8.845,62184.0
2013-08-21,8.82,8.82,8.645,8.66,23448.0
2013-08-22,8.685,8.8,8.685,8.745,9659.0
2013-08-23,8.785,8.935,8.785,8.835,12347.0
2013-08-26,8.75,8.85,8.75,8.8,15196.0
2013-08-27,8.635,8.735,8.565,8.565,42594.0
2013-08-28,8.565,8.645,8.555,8.555,11733.0
2013-08-29,8.63,8.745,8.62,8.645,6051.0
2013-08-30,8.67,8.67,8.49,8.515,14352.0
2013-09-03,8.76,8.76,8.62,8.67,23919.0
2013-09-04,8.735,8.95,8.71,8.885,47889.0
2013-09-05,8.915,8.95,8.885,8.89,8426.0
2013-09-06,8.87,8.935,8.795,8.875,29735.0
2013-09-09,9.09,9.09,8.965,9.09,240067.0
2013-09-10,9.19,9.255,9.165,9.255,23599.0
2013-09-11,9.23,9.265,9.15,9.23,20019.0
2013-09-12,9.18,9.215,9.105,9.15,29313.0
2013-09-13,9.155,9.155,9.075,9.075,12506.0
2013-09-16,9.215,9.265,9.15,9.245,15832.0
2013-09-17,9.13,9.175,9.105,9.115,3657.0
2013-09-18,9.23,9.435,9.205,9.37,43675.0
2013-09-19,9.46,9.47,9.37,9.46,118786.0
2013-09-20,9.41,9.41,9.34,9.37,26447.0
2013-09-23,9.43,9.43,9.315,9.33,11521.0
2013-09-24,9.37,9.405,9.295,9.36,30499.0
2013-09-25,9.32,9.345,9.245,9.32,29956.0
2013-09-26,9.36,9.435,9.32,9.435,20068.0
2013-09-27,9.435,9.46,9.37,9.445,11328.0
2013-09-30,9.255,9.345,9.24,9.33,29516.0
2013-10-01,9.33,9.33,9.195,9.245,10098.0
2013-10-02,9.18,9.195,9.115,9.155,30048.0
2013-10-03,9.125,9.155,8.985,9.025,21533.0
2013-10-04,9.05,9.055,8.95,9.05,13405.0
2013-10-07,8.89,8.985,8.845,8.89,9958.0
2013-10-08,8.9,8.9,8.775,8.825,9377.0
2013-10-09,8.935,9.05,8.925,9.0,25524.0
2013-10-10,9.08,9.24,9.08,9.22,12517.0
2013-10-11,9.24,9.295,9.175,9.245,11807.0
2013-10-15,9.305,9.305,9.24,9.27,6122.0
2013-10-16,9.27,9.355,9.27,9.345,29448.0
2013-10-17,9.355,9.445,9.33,9.445,21726.0
2013-10-18,9.47,9.48,9.32,9.395,15966.0
2013-10-21,9.36,9.455,9.355,9.385,13146.0
2013-10-22,9.38,9.47,9.36,9.445,23626.0
2013-10-23,9.355,9.355,9.28,9.355,13287.0
2013-10-24,9.315,9.345,9.27,9.315,42981.0
2013-10-25,9.255,9.255,9.15,9.195,22185.0
2013-10-28,9.215,9.24,9.13,9.155,18568.0
2013-10-29,9.19,9.315,9.19,9.315,17845.0
2013-10-30,9.395,9.395,9.28,9.345,6593.0
2013-10-31,9.315,9.315,9.19,9.19,16485.0
2013-11-01,9.1,9.175,9.09,9.13,38464.0
2013-11-04,9.115,9.255,9.115,9.245,21093.0
2013-11-05,9.19,9.19,9.115,9.125,10948.0
2013-11-06,9.155,9.22,9.155,9.175,5573.0
2013-11-07,9.205,9.205,9.05,9.055,26187.0
2013-11-08,9.035,9.23,9.035,9.22,5608.0
2013-11-11,9.255,9.265,9.165,9.205,7722.0
2013-11-12,9.28,9.34,9.255,9.32,10291.0
2013-11-13,9.265,9.41,9.265,9.405,18549.0
2013-11-14,9.575,9.575,9.485,9.525,21712.0
2013-11-15,9.625,9.685,9.6,9.675,46839.0
2013-11-18,9.685,9.725,9.635,9.685,17258.0
2013-11-19,9.665,9.685,9.525,9.65,14933.0
2013-11-20,9.69,9.7,9.535,9.535,31425.0
2013-11-21,9.625,9.725,9.625,9.71,39106.0
2013-11-22,9.71,9.76,9.69,9.76,32056.0
2013-11-25,9.765,9.865,9.71,9.71,28140.0
2013-11-26,9.71,9.71,9.62,9.62,61468.0
2013-11-27,9.64,9.74,9.64,9.725,24260.0
2013-11-28,9.775,9.915,9.775,9.88,31770.0
2013-11-29,9.945,10.055,9.85,9.94,30571.0
2013-12-02,9.99,9.99,9.775,9.8,45872.0
2013-12-03,9.8,9.805,9.69,9.775,18703.0
2013-12-04,9.65,9.7,9.535,9.64,30312.0
2013-12-05,9.6,9.66,9.55,9.55,14088.0
2013-12-06,9.625,9.71,9.625,9.675,59133.0
2013-12-09,9.79,9.8,9.69,9.7,12185.0
2013-12-10,9.675,9.805,9.64,9.715,15541.0
2013-12-11,9.79,9.8,9.625,9.625,23342.0
2013-12-12,9.635,9.7,9.625,9.65,26135.0
2013-12-13,9.71,9.71,9.52,9.56,18111.0
2013-12-16,9.56,9.61,9.545,9.595,5905.0
2013-12-17,9.625,9.625,9.51,9.56,7777.0
2013-12-18,9.64,9.815,9.64,9.765,18994.0
2013-12-19,9.805,9.805,9.715,9.765,44479.0
2013-12-20,9.735,9.905,9.735,9.84,21143.0
2013-12-23,9.88,9.995,9.865,9.995,23779.0
2013-12-24,9.825,9.825,9.765,9.79,26922.0
2013-12-27,9.97,10.11,9.97,10.11,19307.0
2013-12-30,10.17,10.17,10.015,10.085,24121.0
2013-12-31,10.11,10.17,10.085,10.085,23476.0
2014-01-02,10.08,10.145,10.015,10.085,33910.0
2014-01-03,10.04,10.04,9.915,9.98,14965.0
2014-01-06,9.955,10.04,9.92,10.04,16628.0
2014-01-07,10.04,10.155,9.995,10.155,12202.0
2014-01-08,10.135,10.135,10.055,10.095,24847.0
2014-01-09,10.105,10.105,9.97,10.085,26500.0
2014-01-10,10.11,10.11,10.02,10.07,17484.0
2014-01-13,10.005,10.005,9.83,9.84,28237.0
2014-01-14,9.84,10.03,9.83,10.03,13748.0
2014-01-15,10.07,10.095,10.02,10.045,22418.0
2014-01-16,10.07,10.07,9.98,10.015,25708.0
2014-01-17,10.11,10.11,10.04,10.07,26455.0
2014-01-20,10.135,10.195,10.13,10.145,26141.0
2014-01-21,10.12,10.17,10.065,10.145,22098.0
2014-01-22,10.12,10.145,10.08,10.13,14424.0
2014-01-23,9.945,9.955,9.72,9.845,65046.0
2014-01-24,9.675,9.705,9.525,9.55,65812.0
2014-01-27,9.465,9.55,9.25,9.43,35351.0
2014-01-28,9.375,9.49,9.375,9.45,34000.0
2014-01-29,9.38,9.44,9.355,9.38,27329.0
2014-01-30,9.43,9.54,9.43,9.475,15341.0
2014-01-31,9.235,9.355,9.135,9.15,58494.0
2014-02-03,9.15,9.26,8.505,8.845,110425.0
2014-02-04,8.81,8.825,8.65,8.795,59897.0
2014-02-05,8.895,8.96,8.825,8.875,44977.0
2014-02-06,8.99,9.035,8.96,9.0,20253.0
2014-02-07,9.165,9.34,9.165,9.275,28074.0
2014-02-10,9.24,9.35,9.225,9.265,22551.0
2014-02-11,9.335,9.45,9.265,9.415,16277.0
2014-02-12,9.455,9.455,9.355,9.375,24771.0
2014-02-13,9.225,9.365,9.165,9.3,39616.0
2014-02-14,9.21,9.225,9.14,9.15,88235.0
2014-02-18,9.355,9.48,9.355,9.43,22106.0
2014-02-19,9.38,9.44,9.31,9.31,14644.0
2014-02-20,9.215,9.285,9.19,9.24,4179.0
2014-02-21,9.375,9.45,9.335,9.355,12645.0
2014-02-24,9.425,9.53,9.415,9.505,22898.0
2014-02-25,9.54,9.54,9.38,9.44,7652.0
2014-02-26,9.505,9.505,9.375,9.38,26349.0
2014-02-27,9.415,9.415,9.31,9.35,12684.0
2014-02-28,9.35,9.505,9.35,9.405,8810.0
2014-03-03,9.24,9.31,9.165,9.24,28374.0
2014-03-04,9.325,9.455,9.325,9.455,18279.0
2014-03-05,9.365,9.44,9.35,9.375,21781.0
2014-03-06,9.5,9.555,9.48,9.54,2736.0
2014-03-07,9.55,9.6,9.49,9.565,13409.0
2014-03-10,9.64,9.64,9.455,9.54,17930.0
2014-03-11,9.58,9.58,9.3,9.335,117274.0
2014-03-12,9.185,9.415,9.14,9.365,338475.0
2014-03-13,9.26,9.26,8.945,8.99,45868.0
2014-03-14,9.075,9.19,8.97,8.975,50562.0
2014-03-17,9.06,9.06,8.97,8.985,29340.0
2014-03-18,8.96,9.1,8.96,9.075,17445.0
2014-03-19,9.05,9.165,9.01,9.16,15644.0
2014-03-20,9.01,9.01,8.9,8.92,23979.0
2014-03-21,8.875,8.91,8.785,8.785,34090.0
2014-03-24,8.895,8.9,8.8,8.81,33786.0
2014-03-25,8.85,8.875,8.81,8.845,22269.0
2014-03-26,8.985,9.015,8.81,8.81,14156.0
2014-03-27,8.935,9.0,8.92,8.92,11053.0
2014-03-28,9.05,9.185,9.05,9.115,28752.0
2014-03-31,9.2,9.25,9.19,9.215,14582.0
2014-04-01,9.29,9.365,9.265,9.275,35938.0
2014-04-02,9.275,9.415,9.275,9.4,20864.0
2014-04-03,9.4,9.405,9.315,9.35,8906.0
2014-04-04,9.325,9.325,9.175,9.175,8178.0
2014-04-07,9.24,9.26,9.19,9.24,3987.0
2014-04-08,8.945,8.945,8.77,8.795,59098.0
2014-04-09,8.91,8.95,8.86,8.95,4956.0
2014-04-10,8.885,8.885,8.67,8.695,13799.0
2014-04-11,8.685,8.77,8.685,8.745,12877.0
2014-04-14,8.825,8.895,8.77,8.82,19821.0
2014-04-15,8.825,8.91,8.75,8.9,7020.0
2014-04-16,8.9,9.035,8.9,9.015,9169.0
2014-04-17,8.975,9.11,8.975,9.1,14273.0
2014-04-21,9.065,9.11,9.035,9.06,3981.0
2014-04-22,8.96,9.09,8.96,9.05,11625.0
2014-04-23,9.035,9.075,8.985,9.01,4216.0
2014-04-24,8.945,8.99,8.91,8.945,8592.0
2014-04-25,8.95,9.0,8.92,8.945,8701.0
2014-04-28,8.92,9.015,8.91,8.96,3660.0
2014-04-29,9.025,9.025,8.935,9.01,7693.0
2014-04-30,8.945,8.985,8.895,8.95,2077.0
2014-05-01,9.035,9.085,9.01,9.04,10754.0
2014-05-02,9.1,9.14,9.06,9.135,11184.0
2014-05-05,9.025,9.085,9.0,9.025,4632.0
2014-05-06,8.945,8.975,8.875,8.975,12389.0
2014-05-07,8.92,8.975,8.9,8.975,12769.0
2014-05-08,8.96,8.96,8.825,8.825,5107.0
2014-05-09,8.925,9.04,8.925,9.015,14112.0
2014-05-12,9.06,9.075,8.935,9.025,13304.0
2014-05-13,9.1,9.165,9.085,9.165,8264.0
2014-05-14,9.14,9.14,9.015,9.04,4582.0
2014-05-15,8.99,9.075,8.9,8.91,12053.0
2014-05-16,8.985,9.05,8.97,8.99,14509.0
2014-05-20,8.925,8.945,8.86,8.885,17036.0
2014-05-21,8.895,9.06,8.895,9.015,10626.0
2014-05-22,9.125,9.125,9.05,9.075,6816.0
2014-05-23,9.125,9.21,9.125,9.21,25865.0
2014-05-26,9.2,9.2,9.135,9.2,4737.0
2014-05-27,9.135,9.26,9.135,9.26,4670.0
2014-05-28,9.225,9.29,9.215,9.26,2564.0
2014-05-29,9.29,9.31,9.25,9.31,3507.0
2014-05-30,9.31,9.38,9.29,9.31,5467.0
2014-06-02,9.525,9.55,9.45,9.54,24324.0
2014-06-03,9.5,9.5,9.44,9.475,63608.0
2014-06-04,9.465,9.625,9.465,9.615,20473.0
2014-06-05,9.55,9.615,9.505,9.55,8633.0
2014-06-06,9.555,9.625,9.555,9.625,6564.0
2014-06-09,9.575,9.6,9.525,9.54,4797.0
2014-06-10,9.465,9.54,9.45,9.49,2234.0
2014-06-11,9.49,9.5,9.415,9.425,3371.0
2014-06-12,9.53,9.555,9.455,9.5,15364.0
2014-06-13,9.555,9.64,9.555,9.59,16971.0
2014-06-16,9.64,9.64,9.54,9.6,7119.0
2014-06-17,9.615,9.615,9.575,9.575,11756.0
2014-06-18,9.64,9.705,9.6,9.705,9732.0
2014-06-19,9.73,9.79,9.705,9.79,45099.0
2014-06-20,9.815,9.87,9.79,9.83,9061.0
2014-06-23,9.765,9.795,9.715,9.765,9491.0
2014-06-24,9.865,9.865,9.765,9.77,552.0
2014-06-25,9.705,9.805,9.705,9.805,7143.0
2014-06-26,9.79,9.79,9.705,9.765,3727.0
2014-06-27,9.715,9.715,9.665,9.665,5000.0
2014-06-30,9.705,9.77,9.705,9.745,8923.0
2014-07-02,9.88,9.945,9.87,9.93,21088.0
2014-07-03,9.88,9.93,9.84,9.845,6777.0
2014-07-04,9.845,9.955,9.815,9.88,2105.0
2014-07-07,9.915,9.955,9.895,9.915,11336.0
2014-07-08,9.915,9.915,9.79,9.84,5067.0
2014-07-09,9.895,9.895,9.815,9.84,20239.0
2014-07-10,9.675,9.69,9.575,9.615,56477.0
2014-07-11,9.705,9.77,9.665,9.745,23551.0
2014-07-14,9.815,9.865,9.78,9.79,11052.0
2014-07-15,9.79,9.905,9.79,9.855,14564.0
2014-07-16,9.855,9.905,9.815,9.87,5715.0
2014-07-17,9.865,9.865,9.72,9.72,3117.0
2014-07-18,9.79,9.84,9.745,9.78,10617.0
2014-07-21,9.745,9.815,9.73,9.79,1525.0
2014-07-22,9.755,9.895,9.755,9.83,7740.0
2014-07-23,9.77,9.865,9.77,9.84,3671.0
2014-07-24,9.78,9.93,9.77,9.895,8531.0
2014-07-25,9.94,9.945,9.89,9.905,8217.0
2014-07-28,9.845,10.02,9.845,9.99,12373.0
2014-07-29,10.03,10.055,9.995,10.005,8768.0
2014-07-30,10.055,10.145,10.055,10.085,7876.0
2014-07-31,10.005,10.015,9.855,9.865,12857.0
2014-08-01,9.92,9.945,9.83,9.88,8619.0
2014-08-05,9.83,9.88,9.745,9.765,9142.0
2014-08-06,9.625,9.665,9.565,9.59,15188.0
2014-08-07,9.63,9.7,9.525,9.53,3380.0
2014-08-08,9.58,9.655,9.53,9.625,16274.0
2014-08-11,9.69,9.69,9.625,9.625,2224.0
2014-08-12,9.675,9.7,9.625,9.63,4728.0
2014-08-13,9.665,9.815,9.665,9.74,11422.0
2014-08-14,9.795,9.805,9.715,9.77,8523.0
2014-08-15,9.77,9.805,9.755,9.805,9015.0
2014-08-18,9.84,9.89,9.815,9.84,4426.0
2014-08-19,9.955,9.955,9.88,9.915,6675.0
2014-08-20,9.915,9.945,9.87,9.945,10962.0
2014-08-21,9.965,9.98,9.94,9.965,19448.0
2014-08-22,9.87,9.97,9.87,9.92,3410.0
2014-08-25,9.94,9.99,9.92,9.93,11847.0
2014-08-26,9.955,9.955,9.88,9.895,585.0
2014-08-27,9.84,9.84,9.72,9.78,7618.0
2014-08-28,9.79,9.79,9.77,9.77,238.0
2014-08-29,9.83,9.83,9.755,9.83,6286.0
2014-09-02,10.095,10.11,10.065,10.095,9818.0
2014-09-03,10.045,10.105,9.955,9.99,5126.0
2014-09-04,9.995,10.03,9.99,10.015,5668.0
2014-09-05,9.94,10.03,9.94,9.99,50456.0
2014-09-08,10.005,10.105,10.005,10.095,7422.0
2014-09-09,10.105,10.12,10.04,10.08,12715.0
2014-09-10,10.055,10.07,10.055,10.065,1800.0
2014-09-11,10.11,10.205,10.08,10.205,17496.0
2014-09-12,10.195,10.205,10.17,10.17,3038.0
2014-09-15,10.13,10.13,10.085,10.105,15886.0
2014-09-16,10.045,10.11,10.04,10.045,14138.0
2014-09-17,10.065,10.11,9.98,10.015,1881.0
2014-09-18,10.17,10.205,10.17,10.205,145790.0
2014-09-19,10.18,10.305,10.18,10.245,19673.0
2014-09-22,10.32,10.355,10.305,10.335,3819.0
2014-09-23,10.23,10.31,10.23,10.285,6675.0
2014-09-24,10.31,10.345,10.285,10.335,9830.0
2014-09-25,10.33,10.355,10.195,10.22,2772.0
2014-09-26,10.285,10.445,10.285,10.445,20384.0
2014-09-29,10.31,10.355,10.255,10.32,16126.0
2014-09-30,10.33,10.335,10.255,10.335,9724.0
2014-10-01,10.21,10.21,10.015,10.015,12210.0
2014-10-02,9.855,9.855,9.705,9.805,17494.0
2014-10-03,10.02,10.18,10.02,10.16,14635.0
2014-10-06,10.055,10.055,9.855,9.89,14054.0
2014-10-07,9.83,9.87,9.765,9.765,6982.0
2014-10-08,9.74,9.845,9.74,9.82,5571.0
2014-10-09,9.72,9.72,9.54,9.555,12182.0
2014-10-10,9.55,9.64,9.515,9.54,9472.0
2014-10-14,9.375,9.48,9.365,9.425,9052.0
2014-10-15,9.215,9.215,9.065,9.2,12548.0
2014-10-16,9.01,9.15,9.0,9.075,6839.0
2014-10-17,9.275,9.275,9.135,9.21,5508.0
2014-10-20,9.365,9.505,9.365,9.455,8860.0
2014-10-21,9.365,9.4,9.29,9.39,7235.0
2014-10-22,9.505,9.54,9.425,9.44,10063.0
2014-10-23,9.615,9.74,9.6,9.625,8061.0
2014-10-24,9.625,9.665,9.58,9.64,3583.0
2014-10-27,9.625,9.65,9.58,9.65,888.0
2014-10-28,9.625,9.68,9.625,9.675,2837.0
2014-10-29,9.77,9.89,9.72,9.89,6470.0
2014-10-30,9.905,10.03,9.88,9.98,7646.0
2014-10-31,10.575,10.785,10.37,10.65,58276.0
2014-11-03,10.84,11.04,10.795,11.0,23124.0
2014-11-04,10.7,10.745,10.585,10.72,34864.0
2014-11-05,10.75,10.785,10.635,10.72,10640.0
2014-11-06,10.55,10.645,10.55,10.6,94804.0
2014-11-07,10.495,10.495,10.32,10.385,27004.0
2014-11-10,10.51,10.67,10.43,10.645,13983.0
2014-11-11,10.7,10.785,10.7,10.7,7374.0
2014-11-12,10.585,10.66,10.545,10.61,6300.0
2014-11-13,10.675,10.84,10.675,10.815,17527.0
2014-11-14,10.745,10.825,10.735,10.775,8234.0
2014-11-17,10.675,10.725,10.61,10.7,88864.0
2014-11-18,10.66,10.77,10.66,10.77,13948.0
2014-11-19,10.825,10.94,10.8,10.94,40913.0
2014-11-20,10.775,10.785,10.65,10.77,12732.0
2014-11-21,10.745,10.81,10.735,10.735,30144.0
2014-11-24,10.825,10.94,10.825,10.9,28665.0
2014-11-25,10.94,10.94,10.825,10.86,5347.0
2014-11-26,10.865,10.865,10.815,10.85,12406.0
2014-11-27,10.81,10.95,10.8,10.825,10237.0
2014-11-28,10.84,10.95,10.835,10.835,11106.0
2014-12-01,10.89,10.925,10.835,10.86,45987.0
2014-12-02,11.01,11.135,11.01,11.125,16753.0
2014-12-03,11.125,11.18,11.085,11.1,8086.0
2014-12-04,11.14,11.2,11.1,11.14,8207.0
2014-12-05,11.225,11.39,11.225,11.34,83066.0
2014-12-08,11.175,11.19,10.99,11.115,13442.0
2014-12-09,10.875,10.95,10.745,10.95,24096.0
2014-12-10,10.865,10.865,10.65,10.7,5534.0
2014-12-11,10.865,11.0,10.865,10.91,21214.0
2014-12-12,10.835,10.835,10.72,10.745,5759.0
2014-12-15,10.67,10.67,10.41,10.42,5039.0
2014-12-16,10.27,10.395,10.16,10.305,9441.0
2014-12-17,10.33,10.685,10.33,10.645,5180.0
2014-12-18,10.785,10.785,10.745,10.775,1884.0
2014-12-19,10.95,11.04,10.94,10.96,15516.0
2014-12-22,10.99,11.035,10.965,11.01,13724.0
2014-12-23,11.09,11.115,11.035,11.06,7137.0
2014-12-24,11.115,11.115,11.0,11.075,6842.0
2014-12-29,11.08,11.08,10.985,11.07,6731.0
2014-12-30,10.845,10.87,10.76,10.8,4550.0
2014-12-31,10.795,10.885,10.795,10.825,8539.0
2015-01-02,10.985,11.08,10.96,11.02,3654.0
2015-01-05,10.825,10.845,10.625,10.685,10368.0
2015-01-06,10.59,10.59,10.265,10.455,24781.0
2015-01-07,10.65,10.75,10.6,10.635,21058.0
2015-01-08,10.71,10.81,10.685,10.795,17947.0
2015-01-09,10.825,10.825,10.55,10.575,55366.0
2015-01-12,10.585,10.66,10.49,10.6,16361.0
2015-01-13,10.745,10.745,10.48,10.55,9088.0
2015-01-14,10.34,10.45,10.325,10.43,5827.0
2015-01-15,10.49,10.49,10.365,10.415,2203.0
2015-01-16,10.525,10.7,10.525,10.64,22900.0
2015-01-19,10.585,10.585,10.415,10.49,7368.0
2015-01-20,10.48,11.07,10.48,11.06,17061.0
2015-01-21,10.91,11.27,10.835,11.12,36376.0
2015-01-22,10.825,11.02,10.71,10.95,16243.0
2015-01-23,10.91,10.925,10.8,10.845,23246.0
2015-01-26,10.96,11.045,10.925,11.02,4657.0
2015-01-27,10.92,10.92,10.825,10.875,8316.0
2015-01-28,11.045,11.07,10.945,10.945,11417.0
2015-01-29,10.985,11.245,10.98,11.24,22652.0
2015-01-30,11.08,11.08,10.925,10.97,5560.0
2015-02-02,10.925,10.925,10.785,10.875,8623.0
2015-02-03,10.875,10.875,10.745,10.775,12862.0
2015-02-04,10.92,11.07,10.895,10.96,22343.0
2015-02-05,10.92,10.96,10.91,10.935,13768.0
2015-02-06,11.105,11.23,11.095,11.135,12703.0
2015-02-09,11.02,11.03,10.995,11.03,6803.0
2015-02-10,11.155,11.315,11.155,11.28,10124.0
2015-02-11,11.27,11.405,11.27,11.39,5553.0
2015-02-12,11.155,11.23,11.045,11.08,35504.0
2015-02-13,11.245,11.305,11.245,11.305,5628.0
2015-02-17,11.305,11.42,11.305,11.395,5745.0
2015-02-18,11.525,11.605,11.515,11.54,11905.0
2015-02-19,11.64,11.75,11.64,11.725,53612.0
2015-02-20,11.665,11.79,11.6,11.79,12389.0
2015-02-23,11.815,11.85,11.735,11.84,80270.0
2015-02-24,11.81,11.885,11.76,11.775,75674.0
2015-02-25,11.625,11.735,11.575,11.715,45634.0
2015-02-26,11.865,12.0,11.815,11.96,18592.0
2015-02-27,11.95,11.985,11.875,11.945,22864.0
2015-03-02,11.875,12.02,11.875,12.02,16367.0
2015-03-03,11.775,11.86,11.735,11.84,34409.0
2015-03-04,11.865,11.875,11.715,11.775,27202.0
2015-03-05,11.85,11.975,11.85,11.945,14979.0
2015-03-06,12.05,12.195,12.05,12.05,22003.0
2015-03-09,12.075,12.085,11.875,11.95,20769.0
2015-03-10,11.875,11.9,11.75,11.875,28149.0
2015-03-11,11.92,12.01,11.85,11.96,34360.0
2015-03-12,11.96,12.145,11.89,12.135,34185.0
2015-03-13,12.1,12.185,12.1,12.16,29145.0
2015-03-16,12.11,12.195,12.06,12.155,21704.0
2015-03-17,12.135,12.18,12.025,12.155,24116.0
2015-03-18,12.155,12.21,12.07,12.12,20722.0
2015-03-19,12.085,12.17,12.045,12.095,14031.0
2015-03-20,12.205,12.285,12.145,12.255,18495.0
2015-03-23,12.285,12.295,12.22,12.22,17767.0
2015-03-24,12.22,12.305,12.18,12.22,20232.0
2015-03-25,12.21,12.28,12.17,12.17,21804.0
2015-03-26,11.985,12.145,11.97,12.085,5685.0
2015-03-27,11.995,12.245,11.995,12.23,12969.0
2015-03-30,12.285,12.38,12.22,12.295,11935.0
2015-03-31,12.075,12.075,11.935,11.945,23447.0
2015-04-01,11.935,11.935,11.76,11.84,15670.0
2015-04-02,11.97,12.075,11.97,12.05,11532.0
2015-04-06,12.045,12.155,11.97,12.145,30066.0
2015-04-07,12.335,12.455,12.31,12.405,26940.0
2015-04-08,12.33,12.465,12.32,12.43,26514.0
2015-04-09,12.42,12.545,12.38,12.52,88604.0
2015-04-10,12.38,12.395,12.26,12.395,36217.0
2015-04-13,12.33,12.39,12.27,12.305,58304.0
2015-04-14,12.195,12.295,12.18,12.295,22612.0
2015-04-15,12.42,12.42,12.18,12.255,26628.0
2015-04-16,12.27,12.405,12.18,12.345,36033.0
2015-04-17,12.335,12.49,12.32,12.415,46191.0
2015-04-20,12.355,12.47,12.355,12.465,7114.0
2015-04-21,12.64,12.775,12.63,12.73,40564.0
2015-04-22,12.725,12.755,12.675,12.73,21528.0
2015-04-23,12.75,12.75,12.64,12.65,26988.0
2015-04-24,12.65,12.74,12.65,12.73,18750.0
2015-04-27,12.73,12.79,12.675,12.775,39240.0
2015-04-28,12.765,12.765,12.665,12.69,27231.0
2015-04-29,12.675,12.815,12.57,12.74,30656.0
2015-04-30,12.555,12.63,12.42,12.42,15352.0
2015-05-01,12.445,12.965,12.445,12.95,10521.0
2015-05-04,12.59,12.64,12.495,12.605,15383.0
2015-05-05,12.57,12.58,12.37,12.495,33378.0
2015-05-06,12.545,12.545,12.27,12.49,10541.0
2015-05-07,12.49,12.505,12.36,12.47,11552.0
2015-05-08,12.57,12.7,12.44,12.655,28596.0
2015-05-11,12.59,12.595,12.54,12.545,10045.0
2015-05-12,12.545,12.545,12.415,12.49,19253.0
2015-05-13,12.595,12.64,12.48,12.505,31668.0
2015-05-14,12.59,12.755,12.47,12.755,32432.0
2015-05-15,12.715,12.8,12.675,12.7,21840.0
2015-05-19,13.095,13.2,13.095,13.195,43838.0
2015-05-20,13.095,13.095,12.885,12.95,44344.0
2015-05-21,12.875,13.06,12.875,13.035,22208.0
2015-05-22,13.125,13.2,13.05,13.185,16762.0
2015-05-25,13.26,13.84,13.175,13.84,46136.0
2015-05-26,13.445,13.445,13.145,13.22,82307.0
2015-05-27,13.26,13.38,13.225,13.3,36342.0
2015-05-28,13.275,13.295,13.145,13.245,14705.0
2015-05-29,13.27,13.27,13.095,13.245,38938.0
2015-06-01,13.33,13.455,13.26,13.395,26630.0
2015-06-02,13.31,13.31,13.125,13.145,77730.0
2015-06-03,13.33,13.33,13.2,13.32,41490.0
2015-06-04,13.32,13.38,13.22,13.3,7321.0
2015-06-05,13.37,13.37,13.22,13.335,16254.0
2015-06-08,13.085,13.17,13.085,13.145,31536.0
2015-06-09,13.0,13.0,12.875,12.925,36510.0
2015-06-10,12.975,13.085,12.925,12.975,12253.0
2015-06-11,13.125,13.21,13.085,13.125,41443.0
2015-06-12,13.075,13.075,12.985,12.985,10496.0
2015-06-15,13.05,13.095,12.965,13.075,7957.0
2015-06-16,12.975,13.05,12.91,12.985,31159.0
2015-06-17,12.99,12.99,12.84,12.975,20359.0
2015-06-18,12.815,12.9,12.655,12.765,91234.0
2015-06-19,12.79,12.915,12.79,12.8,21893.0
2015-06-22,12.89,13.135,12.89,13.11,68359.0
2015-06-23,13.3,13.335,13.175,13.335,17294.0
2015-06-24,13.3,13.335,13.21,13.27,18554.0
2015-06-25,13.195,13.195,13.025,13.1,14445.0
2015-06-26,13.235,13.295,13.185,13.225,19002.0
2015-06-29,12.965,12.965,12.715,12.715,26109.0
2015-06-30,12.83,12.985,12.83,12.935,14613.0
2015-07-02,13.065,13.065,12.9,13.015,20098.0
2015-07-03,13.05,13.175,13.015,13.11,14131.0
2015-07-06,12.925,13.0,12.84,12.86,13814.0
2015-07-07,12.84,12.86,12.725,12.84,23772.0
2015-07-08,12.235,12.335,11.97,12.045,118647.0
2015-07-09,12.415,12.42,12.245,12.27,14881.0
2015-07-10,12.52,12.625,12.52,12.605,19498.0
2015-07-13,12.815,12.935,12.805,12.885,6013.0
2015-07-14,12.85,13.01,12.85,12.95,9964.0
2015-07-15,12.95,13.15,12.95,13.05,12695.0
2015-07-16,13.095,13.145,13.05,13.135,12481.0
2015-07-17,13.145,13.16,13.075,13.11,13992.0
2015-07-20,13.22,13.22,13.095,13.15,22319.0
2015-07-21,13.135,13.135,12.96,12.985,34547.0
2015-07-22,13.035,13.125,13.015,13.11,15923.0
2015-07-23,13.095,13.095,12.965,12.99,23933.0
2015-07-24,12.985,13.1,12.96,12.965,21000.0
2015-07-27,12.675,12.815,12.59,12.725,19385.0
2015-07-28,12.765,12.765,12.655,12.765,19635.0
2015-07-29,12.765,12.965,12.765,12.89,26784.0
2015-07-30,13.0,13.025,12.91,13.025,12295.0
2015-07-31,12.975,13.235,12.975,13.15,33503.0
2015-08-04,13.125,13.16,13.01,13.015,25983.0
2015-08-05,13.185,13.26,13.175,13.185,7660.0
2015-08-06,13.21,13.26,13.095,13.16,6832.0
2015-08-07,13.16,13.16,13.04,13.15,4952.0
2015-08-10,13.275,13.395,13.21,13.275,2631.0
2015-08-11,13.175,13.25,13.175,13.22,36314.0
2015-08-12,12.96,13.135,12.815,13.06,22509.0
2015-08-13,13.065,13.26,13.065,13.26,8662.0
2015-08-14,13.225,13.225,13.06,13.135,10377.0
2015-08-17,13.15,13.185,13.075,13.185,8349.0
2015-08-18,13.04,13.16,13.04,13.095,121349.0
2015-08-19,12.935,13.035,12.86,12.86,4784.0
2015-08-20,12.605,12.68,12.47,12.505,15259.0
2015-08-21,12.37,12.37,11.935,12.035,259122.0
2015-08-24,10.245,11.23,10.245,11.145,238912.0
2015-08-25,11.475,11.615,11.215,11.215,1311285.0
2015-08-26,11.415,11.665,11.395,11.655,49843.0
2015-08-27,11.74,12.095,11.735,12.025,24518.0
2015-08-28,11.945,12.245,11.945,12.125,10388.0
2015-08-31,12.075,12.085,11.565,11.835,36936.0
2015-09-01,11.33,11.43,11.11,11.255,13847.0
2015-09-02,11.58,11.58,11.42,11.565,26064.0
2015-09-03,11.5,11.54,11.395,11.405,43395.0
2015-09-04,11.17,11.29,11.045,11.045,99642.0
2015-09-08,11.415,11.55,11.365,11.49,34858.0
2015-09-09,11.775,11.95,11.6,11.685,19115.0
2015-09-10,11.625,11.665,11.54,11.6,6299.0
2015-09-11,11.5,11.565,11.455,11.5,6276.0
2015-09-14,11.5,11.53,11.38,11.43,20778.0
2015-09-15,11.44,11.65,11.44,11.64,6420.0
2015-09-16,11.7,11.765,11.7,11.765,4273.0
2015-09-17,11.75,11.785,11.63,11.675,14504.0
2015-09-18,11.28,11.625,11.28,11.37,12676.0
2015-09-21,11.42,11.5,11.355,11.5,2172.0
2015-09-22,11.085,11.27,11.085,11.195,10922.0
2015-09-23,11.29,11.34,11.155,11.185,44131.0
2015-09-24,11.055,11.055,10.91,11.045,25850.0
2015-09-25,11.43,11.575,11.37,11.49,6381.0
2015-09-28,11.305,11.355,11.045,11.08,6774.0
2015-09-29,10.925,10.995,10.87,10.925,11945.0
2015-09-30,11.01,11.145,10.925,11.145,30580.0
2015-10-01,11.16,11.24,11.085,11.17,12869.0
2015-10-02,11.13,11.33,11.03,11.33,16898.0
2015-10-05,11.54,11.7,11.54,11.685,22461.0
2015-10-06,11.605,11.605,11.5,11.58,54796.0
2015-10-07,11.69,11.8,11.69,11.74,37525.0
2015-10-08,11.71,11.835,11.625,11.815,11590.0
2015-10-09,11.815,11.97,11.815,11.875,14913.0
2015-10-13,11.835,11.875,11.775,11.785,26912.0
2015-10-14,11.5,11.69,11.5,11.5,15805.0
2015-10-15,11.625,11.825,11.625,11.825,4093.0
2015-10-16,11.835,12.02,11.735,11.885,6705.0
2015-10-19,11.86,11.91,11.8,11.91,12756.0
2015-10-20,11.85,11.885,11.79,11.79,6555.0
2015-10-21,11.975,12.11,11.975,12.035,13902.0
2015-10-22,11.985,12.255,11.985,12.245,4507.0
2015-10-23,12.245,12.42,12.245,12.42,29947.0
2015-10-26,12.195,12.405,12.195,12.335,19554.0
2015-10-27,12.27,12.335,12.085,12.17,15930.0
2015-10-28,12.17,12.37,12.16,12.295,54911.0
2015-10-29,12.26,12.28,12.18,12.195,7751.0
2015-10-30,12.235,12.235,12.045,12.05,23118.0
2015-11-02,12.0,12.155,12.0,12.155,10468.0
2015-11-03,12.045,12.21,12.045,12.16,63669.0
2015-11-04,12.135,12.22,12.125,12.16,14577.0
2015-11-05,12.295,12.415,12.22,12.32,1630.0
2015-11-06,12.415,12.415,12.305,12.37,7509.0
2015-11-09,12.31,12.405,12.245,12.335,7735.0
2015-11-10,12.355,12.49,12.355,12.445,25859.0
2015-11-11,12.58,12.58,12.355,12.465,11762.0
2015-11-12,12.465,12.465,12.27,12.27,11391.0
2015-11-13,12.38,12.38,12.205,12.235,5389.0
2015-11-16,12.42,12.44,12.255,12.395,13818.0
2015-11-17,12.465,12.545,12.39,12.48,13188.0
2015-11-18,12.59,12.59,12.465,12.57,9122.0
2015-11-19,12.505,12.58,12.465,12.515,18449.0
2015-11-20,12.565,12.565,12.505,12.54,22463.0
2015-11-23,12.415,12.565,12.405,12.48,9058.0
2015-11-24,12.44,12.49,12.335,12.48,9129.0
2015-11-25,12.52,12.545,12.36,12.37,4874.0
2015-11-26,12.345,12.515,12.345,12.515,2563.0
2015-11-27,12.455,12.455,12.39,12.43,2030.0
2015-11-30,12.38,12.415,12.195,12.27,5189.0
2015-12-01,12.335,12.44,12.335,12.42,7235.0
2015-12-02,12.44,12.465,12.38,12.38,3072.0
2015-12-03,12.48,12.48,12.125,12.17,20892.0
2015-12-04,12.17,12.38,12.17,12.38,4012.0
2015-12-07,12.43,12.43,12.255,12.28,19353.0
2015-12-08,12.125,12.125,12.045,12.1,12301.0
2015-12-09,12.1,12.1,11.825,11.875,26038.0
2015-12-10,11.89,12.07,11.89,12.0,15078.0
2015-12-11,11.835,11.835,11.665,11.69,13380.0
2015-12-14,11.665,11.85,11.655,11.85,15090.0
2015-12-15,11.91,11.91,11.735,11.76,42175.0
2015-12-16,12.01,12.17,11.935,12.16,170381.0
2015-12-17,12.205,12.255,12.125,12.135,38640.0
2015-12-18,11.92,11.92,11.71,11.735,33200.0
2015-12-21,11.89,11.89,11.7,11.815,10037.0
2015-12-22,11.765,11.89,11.71,11.885,4505.0
2015-12-23,12.06,12.06,11.89,12.0,6955.0
2015-12-24,11.85,11.885,11.755,11.835,5289.0
2015-12-29,12.06,12.06,11.85,12.01,4561.0
2015-12-30,12.035,12.035,11.915,11.94,29625.0
2015-12-31,11.9,11.9,11.765,11.85,5168.0
2016-01-04,11.485,11.535,11.425,11.51,131751.0
2016-01-05,11.55,11.74,11.55,11.68,51466.0
2016-01-06,11.475,11.475,11.35,11.425,18313.0
2016-01-07,11.215,11.215,11.085,11.11,26329.0
2016-01-08,11.165,11.23,10.84,10.84,9813.0
2016-01-11,10.89,11.245,10.79,11.095,50292.0
2016-01-12,11.025,11.025,10.835,10.89,25036.0
2016-01-13,10.915,11.105,10.89,10.945,19772.0
2016-01-14,10.9,11.045,10.755,10.925,27587.0
2016-01-15,10.74,10.74,10.34,10.535,314010.0
2016-01-18,10.53,10.57,10.375,10.555,59031.0
2016-01-19,10.645,10.755,10.46,10.655,20940.0
2016-01-20,10.06,10.165,9.85,10.13,51674.0
2016-01-21,9.895,10.255,9.8,10.225,68350.0
2016-01-22,10.425,10.8,10.42,10.75,9134.0
2016-01-25,10.68,10.73,10.495,10.495,9328.0
2016-01-26,10.58,10.64,10.46,10.58,9706.0
2016-01-27,10.74,10.86,10.665,10.67,27947.0
2016-01-28,10.68,10.75,10.57,10.725,128164.0
2016-01-29,10.995,11.265,10.995,11.245,29233.0
2016-02-01,11.095,11.155,11.07,11.155,5800.0
2016-02-02,11.135,11.145,10.84,10.915,3991.0
2016-02-03,10.825,10.825,10.365,10.52,18083.0
2016-02-04,10.35,10.57,10.35,10.45,9196.0
2016-02-05,10.425,10.475,10.275,10.28,26756.0
2016-02-08,10.215,10.315,9.925,10.12,9714.0
2016-02-09,9.655,9.935,9.655,9.76,28453.0
2016-02-10,9.615,9.775,9.52,9.52,42241.0
2016-02-11,9.155,9.32,9.055,9.155,37521.0
2016-02-12,9.055,9.48,9.055,9.4,31723.0
2016-02-16,9.73,9.815,9.68,9.74,53603.0
2016-02-17,9.835,9.98,9.815,9.835,35215.0
2016-02-18,9.95,10.07,9.815,9.815,22070.0
2016-02-19,9.75,9.75,9.615,9.69,2976.0
2016-02-22,10.01,10.01,9.765,9.86,4736.0
2016-02-23,9.84,9.84,9.57,9.57,11662.0
2016-02-24,9.52,9.715,9.37,9.715,33602.0
2016-02-25,9.84,9.98,9.84,9.98,7587.0
2016-02-26,9.985,10.115,9.985,10.07,7251.0
2016-02-29,9.995,10.01,9.74,9.84,19255.0
2016-03-01,9.925,10.145,9.925,10.03,77552.0
2016-03-02,10.155,10.29,10.13,10.18,13954.0
2016-03-03,10.24,10.36,10.24,10.335,8713.0
2016-03-04,10.485,10.57,10.445,10.555,12282.0
2016-03-07,10.39,10.39,10.3,10.325,17374.0
2016-03-08,10.51,10.51,10.165,10.225,13021.0
2016-03-09,10.205,10.25,10.13,10.2,30789.0
2016-03-10,10.445,10.47,9.985,10.2,27236.0
2016-03-11,10.34,10.495,10.34,10.475,9304.0
2016-03-14,10.41,10.555,10.41,10.545,5821.0
2016-03-15,10.375,10.375,10.3,10.3,21635.0
2016-03-16,10.3,10.425,10.23,10.34,17366.0
2016-03-17,10.265,10.265,10.165,10.24,8905.0
2016-03-18,10.19,10.24,10.17,10.24,4882.0
2016-03-21,10.115,10.325,10.09,10.28,11139.0
2016-03-22,10.335,10.41,10.23,10.36,7809.0
2016-03-23,10.325,10.34,10.25,10.25,7554.0
2016-03-24,10.145,10.155,10.02,10.115,27439.0
2016-03-28,10.31,10.41,10.31,10.375,17030.0
2016-03-29,10.51,10.51,10.3,10.39,49132.0
2016-03-30,10.25,10.41,10.25,10.3,45662.0
2016-03-31,10.3,10.3,10.155,10.23,33170.0
2016-04-01,9.945,9.985,9.825,9.86,16988.0
2016-04-04,9.85,9.86,9.75,9.775,55275.0
2016-04-05,9.53,9.54,9.41,9.445,26884.0
2016-04-06,9.47,9.54,9.43,9.485,2110.0
2016-04-07,9.4,9.43,9.275,9.335,20893.0
2016-04-08,9.59,9.705,9.59,9.605,8224.0
2016-04-11,9.65,9.675,9.565,9.565,11712.0
2016-04-12,9.765,9.995,9.615,9.9,22308.0
2016-04-13,10.145,10.315,10.115,10.31,59408.0
2016-04-14,10.31,10.435,10.17,10.42,17240.0
2016-04-15,10.39,10.39,10.17,10.24,21869.0
2016-04-18,10.2,10.25,10.07,10.2,16757.0
2016-04-19,10.41,10.56,10.41,10.505,20209.0
2016-04-20,10.52,10.62,10.45,10.585,15131.0
2016-04-21,10.63,10.63,10.495,10.51,6280.0
2016-04-22,10.75,10.875,10.695,10.875,7725.0
2016-04-25,10.8,10.835,10.695,10.725,264563.0
2016-04-26,10.725,10.73,10.62,10.715,7567.0
2016-04-27,10.665,10.74,10.615,10.67,2558.0
2016-04-28,10.01,10.12,9.875,9.875,241669.0
2016-04-29,9.86,9.86,9.59,9.62,108825.0
2016-05-02,9.9,9.9,9.785,9.84,1768.0
2016-05-03,9.545,9.73,9.545,9.725,54596.0
2016-05-04,9.64,9.73,9.64,9.65,17712.0
2016-05-05,9.63,9.825,9.605,9.75,9089.0
2016-05-06,9.7,9.87,9.69,9.815,125227.0
2016-05-09,9.91,9.98,9.815,9.84,12704.0
2016-05-10,10.02,10.19,9.98,10.145,24630.0
2016-05-11,9.995,9.995,9.86,9.87,8203.0
2016-05-12,10.17,10.17,10.01,10.055,15327.0
2016-05-13,9.95,9.95,9.815,9.825,7343.0
2016-05-16,9.995,10.055,9.86,9.995,49921.0
2016-05-17,9.98,10.105,9.945,10.005,23630.0
2016-05-18,9.97,10.17,9.97,10.165,26873.0
2016-05-19,9.97,10.14,9.945,9.995,25809.0
2016-05-20,10.13,10.145,10.045,10.055,24316.0
2016-05-24,10.115,10.2,10.045,10.19,7416.0
2016-05-25,10.205,10.3,10.165,10.165,14159.0
2016-05-26,10.12,10.25,10.12,10.24,3365.0
2016-05-27,10.23,10.28,10.19,10.24,19988.0
2016-05-30,10.25,10.31,10.25,10.25,8899.0
2016-05-31,10.36,10.495,10.325,10.335,133203.0
2016-06-01,10.19,10.24,10.165,10.215,67167.0
2016-06-02,10.08,10.095,9.995,10.035,11388.0
2016-06-03,9.925,10.005,9.8,9.835,56793.0
2016-06-06,10.08,10.105,9.995,10.08,18240.0
2016-06-07,10.155,10.155,10.01,10.035,14035.0
2016-06-08,10.12,10.19,9.91,10.17,14310.0
2016-06-09,10.06,10.08,9.98,10.02,4853.0
2016-06-10,9.785,9.87,9.75,9.75,56663.0
2016-06-13,9.375,9.665,9.375,9.53,42859.0
2016-06-14,9.495,9.53,9.395,9.47,20361.0
2016-06-15,9.595,9.64,9.555,9.58,24507.0
2016-06-16,9.335,9.37,9.155,9.35,47996.0
2016-06-17,9.35,9.395,9.31,9.35,7728.0
2016-06-20,9.58,9.665,9.495,9.605,8275.0
2016-06-21,9.665,9.775,9.65,9.705,19678.0
2016-06-22,9.665,9.665,9.4,9.57,14734.0
2016-06-23,9.85,9.95,9.75,9.925,11736.0
2016-06-24,9.175,9.36,9.175,9.175,43686.0
2016-06-27,9.045,9.21,8.82,8.845,18040.0
2016-06-28,9.055,9.21,9.04,9.055,18390.0
2016-06-29,9.18,9.32,9.18,9.32,32258.0
2016-06-30,9.29,9.375,9.175,9.225,18862.0
2016-07-04,9.29,9.375,9.225,9.36,8312.0
2016-07-05,9.2,9.2,9.07,9.13,5430.0
2016-07-06,8.96,9.04,8.93,9.04,18058.0
2016-07-07,9.09,9.09,8.995,9.02,4291.0
2016-07-08,9.03,9.045,8.99,9.04,13498.0
2016-07-11,9.32,9.69,9.32,9.52,33766.0
2016-07-12,9.765,9.815,9.665,9.81,50531.0
2016-07-13,9.815,9.815,9.65,9.715,70536.0
2016-07-14,9.935,9.935,9.8,9.835,17409.0
2016-07-15,9.815,9.9,9.815,9.84,35369.0
2016-07-18,9.935,9.935,9.9,9.925,9055.0
2016-07-19,9.835,9.945,9.785,9.835,8244.0
2016-07-20,9.85,9.945,9.85,9.945,7299.0
2016-07-21,9.92,9.92,9.79,9.815,4067.0
2016-07-22,9.87,10.005,9.715,9.875,6568.0
2016-07-25,9.87,9.95,9.775,9.8,6373.0
2016-07-26,9.79,9.8,9.655,9.68,16586.0
2016-07-27,9.75,9.925,9.74,9.85,15360.0
2016-07-28,9.73,9.815,9.665,9.815,9803.0
2016-07-29,9.765,9.765,9.64,9.64,19474.0
2016-08-02,9.62,9.63,9.35,9.4,6650.0
2016-08-03,9.445,9.48,9.335,9.47,9999.0
2016-08-04,9.52,9.63,9.52,9.63,21698.0
2016-08-05,9.62,9.715,9.62,9.69,12460.0
2016-08-08,9.675,9.86,9.675,9.85,6732.0
2016-08-09,9.86,9.92,9.835,9.84,7287.0
2016-08-10,9.92,9.92,9.835,9.86,8687.0
2016-08-11,9.87,10.01,9.87,10.01,12068.0
2016-08-12,9.92,9.96,9.885,9.885,5059.0
2016-08-15,9.895,9.95,9.885,9.895,6993.0
2016-08-16,9.8,9.81,9.715,9.715,13620.0
2016-08-17,9.875,9.895,9.715,9.885,6019.0
2016-08-18,9.85,9.85,9.73,9.835,10414.0
2016-08-19,9.8,9.9,9.8,9.86,15874.0
2016-08-22,9.825,9.96,9.825,9.925,5733.0
2016-08-23,9.885,9.925,9.75,9.86,10655.0
2016-08-24,9.895,9.97,9.87,9.87,8183.0
2016-08-25,9.85,9.925,9.775,9.825,1310.0
2016-08-26,9.81,9.925,9.785,9.925,15400.0
2016-08-29,9.995,10.105,9.92,10.02,3863.0
2016-08-30,10.145,10.155,10.055,10.155,240638.0
2016-08-31,10.2,10.28,10.155,10.255,31626.0
2016-09-01,10.265,10.34,10.23,10.275,6293.0
2016-09-02,10.3,10.435,10.29,10.42,17447.0
2016-09-06,10.365,10.375,10.25,10.29,6733.0
2016-09-07,10.28,10.725,10.205,10.46,104187.0
2016-09-08,10.45,10.45,10.275,10.335,5765.0
2016-09-09,10.225,10.365,10.215,10.215,11991.0
2016-09-12,10.155,10.24,10.03,10.17,34112.0
2016-09-13,10.145,10.155,10.02,10.115,12199.0
2016-09-14,10.035,10.06,9.925,9.96,8880.0
2016-09-15,9.87,9.97,9.79,9.95,6613.0
2016-09-16,9.945,9.97,9.86,9.86,16079.0
2016-09-19,9.92,9.97,9.91,9.925,26548.0
2016-09-20,9.985,10.07,9.985,10.005,8570.0
2016-09-21,10.165,10.3,10.145,10.25,57886.0
2016-09-22,10.315,10.41,10.315,10.35,15654.0
2016-09-23,10.25,10.28,10.215,10.24,9983.0
2016-09-26,10.14,10.145,10.01,10.03,21695.0
2016-09-27,10.055,10.23,10.055,10.155,4997.0
2016-09-28,10.105,10.155,10.035,10.145,172250.0
2016-09-29,10.18,10.265,10.12,10.17,7650.0
2016-09-30,10.095,10.19,10.07,10.19,12100.0
2016-10-03,10.13,10.17,10.095,10.115,5431.0
2016-10-04,10.205,10.315,10.19,10.2,5183.0
2016-10-05,10.25,10.375,10.25,10.375,6237.0
2016-10-06,10.31,10.42,10.31,10.385,19547.0
2016-10-07,10.385,10.385,10.29,10.35,14379.0
2016-10-11,10.375,10.425,10.28,10.325,37409.0
2016-10-12,10.34,10.365,10.325,10.365,13017.0
2016-10-13,10.255,10.265,10.205,10.265,11350.0
2016-10-14,10.35,10.42,10.315,10.41,2065.0
2016-10-17,10.29,10.36,10.275,10.35,18304.0
2016-10-18,10.375,10.45,10.375,10.375,12231.0
2016-10-19,10.365,10.4,10.325,10.36,26238.0
2016-10-20,10.41,10.58,10.41,10.51,31305.0
2016-10-21,10.485,10.51,10.425,10.51,54273.0
2016-10-24,10.57,10.63,10.45,10.56,14525.0
2016-10-25,10.56,10.63,10.56,10.58,7105.0
2016-10-26,10.585,10.585,10.505,10.58,5903.0
2016-10-27,10.58,10.645,10.545,10.58,7871.0
2016-10-28,10.665,10.755,10.595,10.645,18605.0
2016-10-31,10.74,10.765,10.665,10.67,56680.0
2016-11-01,10.665,10.67,10.51,10.535,14048.0
2016-11-02,10.46,10.505,10.365,10.385,8875.0
2016-11-03,10.435,10.47,10.34,10.36,12500.0
2016-11-04,10.255,10.315,10.25,10.255,18040.0
2016-11-07,10.42,10.495,10.42,10.475,7881.0
2016-11-08,10.485,10.64,10.435,10.64,14874.0
2016-11-09,10.46,10.67,10.335,10.545,64769.0
2016-11-10,10.705,10.755,10.62,10.75,29967.0
2016-11-11,10.765,10.79,10.725,10.79,7696.0
2016-11-14,10.9,11.025,10.9,11.0,21356.0
2016-11-15,11.085,11.17,11.02,11.13,10977.0
2016-11-16,11.17,11.215,11.11,11.12,10863.0
2016-11-17,11.105,11.33,11.105,11.28,14043.0
2016-11-18,11.23,11.265,11.195,11.195,30259.0
2016-11-21,11.265,11.34,11.265,11.34,21169.0
2016-11-22,11.39,11.415,11.33,11.39,19411.0
2016-11-23,11.375,11.525,11.365,11.485,24345.0
2016-11-24,11.41,11.51,11.4,11.475,2892.0
2016-11-25,11.375,11.51,11.375,11.495,6806.0
2016-11-28,11.465,11.545,11.425,11.535,12783.0
2016-11-29,11.55,11.62,11.51,11.595,5006.0
2016-11-30,11.595,11.715,11.595,11.68,12053.0
2016-12-01,11.66,11.73,11.575,11.585,13145.0
2016-12-02,11.62,11.695,11.62,11.68,28367.0
2016-12-05,11.705,11.77,11.66,11.72,28592.0
2016-12-06,11.635,11.83,11.63,11.805,11984.0
2016-12-07,11.85,12.05,11.85,12.045,31737.0
2016-12-08,12.145,12.27,12.135,12.18,64774.0
2016-12-09,12.265,12.425,12.265,12.38,16533.0
2016-12-12,12.34,12.34,12.145,12.21,22916.0
2016-12-13,12.21,12.365,12.21,12.345,278010.0
2016-12-14,12.28,12.405,12.21,12.365,86824.0
2016-12-15,12.405,12.485,12.355,12.43,368372.0
2016-12-16,12.39,12.4,12.28,12.28,15903.0
2016-12-19,12.29,12.375,12.235,12.315,17540.0
2016-12-20,12.415,12.43,12.34,12.39,104265.0
2016-12-21,12.305,12.305,12.22,12.295,20552.0
2016-12-22,12.27,12.28,12.155,12.235,49855.0
2016-12-23,12.17,12.305,12.17,12.29,30063.0
2016-12-28,12.24,12.24,12.06,12.06,49876.0
2016-12-29,11.935,11.935,11.765,11.875,10939.0
2016-12-30,11.89,11.95,11.82,11.83,2928.0
2017-01-03,11.96,12.08,11.91,11.985,45171.0
2017-01-04,12.145,12.325,12.145,12.275,26959.0
2017-01-05,12.265,12.275,12.155,12.165,26689.0
2017-01-06,12.2,12.325,12.2,12.3,30927.0
2017-01-09,12.26,12.26,12.18,12.205,11687.0
2017-01-10,12.155,12.155,12.095,12.105,69957.0
2017-01-11,12.175,12.26,12.08,12.145,72196.0
2017-01-12,12.12,12.155,11.94,12.085,27797.0
2017-01-13,12.175,12.23,12.145,12.18,33400.0
2017-01-16,12.105,12.115,11.975,12.02,5439.0
2017-01-17,11.95,11.95,11.805,11.855,24179.0
2017-01-18,11.9,11.96,11.85,11.96,40113.0
2017-01-19,12.025,12.13,12.01,12.07,21043.0
2017-01-20,12.13,12.215,12.06,12.08,13877.0
2017-01-23,12.055,12.06,11.91,11.96,13259.0
2017-01-24,11.96,12.115,11.915,12.055,16727.0
2017-01-25,12.12,12.175,12.07,12.115,19647.0
2017-01-26,12.225,12.345,12.215,12.325,32725.0
2017-01-27,12.23,12.31,12.225,12.23,26174.0
2017-01-30,12.175,12.18,12.0,12.045,14926.0
2017-01-31,11.96,11.97,11.82,11.94,425734.0
2017-02-01,12.045,12.13,11.975,12.0,22387.0
2017-02-02,11.94,12.02,11.865,11.95,20938.0
2017-02-03,11.96,12.045,11.915,12.01,8960.0
2017-02-06,11.96,11.995,11.82,11.875,29028.0
2017-02-07,11.96,12.06,11.89,11.925,20494.0
2017-02-08,12.01,12.025,11.95,11.96,9289.0
2017-02-09,11.97,12.13,11.97,12.115,7092.0
2017-02-10,12.14,12.215,12.115,12.165,75318.0
2017-02-13,12.215,12.32,12.215,12.3,18053.0
2017-02-14,12.265,12.32,12.155,12.285,62978.0
2017-02-15,12.3,12.31,12.2,12.265,20671.0
2017-02-16,12.18,12.18,12.085,12.155,45527.0
2017-02-17,12.02,12.175,12.02,12.105,17280.0
2017-02-21,12.205,12.345,12.205,12.29,24031.0
2017-02-22,12.26,12.32,12.225,12.29,21600.0
2017-02-23,12.32,12.325,12.26,12.29,17900.0
2017-02-24,12.215,12.29,12.06,12.29,17600.0
2017-02-27,12.06,12.29,12.045,12.29,11300.0
2017-02-28,12.105,12.29,12.045,12.29,5900.0
2017-03-01,12.29,12.41,12.285,12.29,14600.0
2017-03-02,12.335,12.385,12.29,12.29,7400.0
2017-03-03,12.405,12.405,12.24,12.29,80900.0
2017-03-06,12.275,12.31,12.215,12.29,11100.0
2017-03-07,12.215,12.32,12.205,12.29,27200.0
2017-03-08,12.36,12.36,12.215,12.29,53400.0
2017-03-09,12.23,12.35,12.2,12.29,19700.0
2017-03-10,12.36,12.41,12.29,12.29,7300.0
2017-03-13,12.385,12.405,12.29,12.29,15900.0
2017-03-14,12.41,12.41,12.31,12.31,10000.0
2017-03-15,12.335,12.37,12.285,12.37,7700.0
2017-03-16,12.325,12.36,12.275,12.335,15500.0
2017-03-17,12.29,12.29,12.175,12.195,16500.0
2017-03-20,12.275,12.29,12.145,12.21,23400.0
2017-03-21,12.23,12.275,11.985,12.04,11300.0
2017-03-22,11.96,11.96,11.855,11.91,14700.0
2017-03-23,11.9,12.035,11.855,11.885,14300.0
2017-03-24,12.02,12.095,11.885,11.885,15800.0
2017-03-27,11.855,12.045,11.855,12.005,4600.0
2017-03-28,12.045,12.23,11.96,12.185,17400.0
2017-03-29,12.045,12.145,12.025,12.055,22600.0
2017-03-30,12.08,12.19,12.08,12.155,6400.0
2017-03-31,11.96,12.01,11.935,11.945,8400.0
2017-04-03,11.91,11.96,11.83,11.875,60500.0
2017-04-04,11.79,11.89,11.79,11.865,7600.0
2017-04-05,11.96,11.985,11.735,11.765,17900.0
2017-04-06,11.745,11.78,11.625,11.7,69400.0
2017-04-07,11.79,11.82,11.67,11.77,66900.0
2017-04-10,11.855,11.855,11.705,11.735,5400.0
2017-04-11,11.66,11.705,11.565,11.69,235800.0
2017-04-12,11.615,11.615,11.525,11.57,369100.0
2017-04-13,11.525,11.53,11.395,11.415,58900.0
2017-04-17,11.53,11.53,11.43,11.515,4100.0
2017-04-18,11.455,11.505,11.385,11.455,8700.0
2017-04-19,11.53,11.55,11.42,11.475,10900.0
2017-04-20,11.55,11.705,11.54,11.65,107700.0
2017-04-21,11.67,11.735,11.67,11.705,9900.0
2017-04-24,11.795,11.85,11.755,11.8,12100.0
2017-04-25,11.95,12.115,11.95,12.055,13300.0
2017-04-26,12.165,12.19,12.055,12.095,6800.0
2017-04-27,12.175,12.175,12.055,12.145,6200.0
2017-04-28,12.055,12.155,12.035,12.045,18000.0
2017-05-01,12.13,12.225,12.045,12.045,4200.0
2017-05-02,12.29,12.29,12.045,12.045,5100.0
2017-05-03,12.215,12.36,12.045,12.045,13400.0
2017-05-04,12.3,12.36,12.275,12.3,13600.0
2017-05-05,12.31,12.425,12.31,12.425,15000.0
2017-05-08,12.405,12.475,12.405,12.475,1900.0
2017-05-09,12.445,12.505,12.445,12.45,5400.0
2017-05-10,12.47,12.49,12.405,12.47,5400.0
2017-05-11,12.47,12.47,12.345,12.41,9600.0
2017-05-12,12.385,12.405,12.3,12.385,4300.0
2017-05-15,12.435,12.435,12.38,12.405,9000.0
2017-05-16,12.445,12.445,12.285,12.3,16100.0
2017-05-17,12.14,12.165,12.08,12.08,2000.0
2017-05-18,12.025,12.19,12.025,12.105,39400.0
2017-05-19,12.105,12.26,12.105,12.105,10600.0
2017-05-23,12.175,12.325,12.105,12.105,13000.0
2017-05-24,12.205,12.29,12.105,12.105,11200.0
2017-05-25,12.265,12.3,12.105,12.105,38900.0
2017-05-26,12.23,12.25,12.145,12.2,7500.0
2017-05-29,12.215,12.215,12.145,12.175,2700.0
2017-05-30,12.25,12.275,12.18,12.195,17600.0
2017-05-31,12.165,12.18,12.13,12.18,3400.0
2017-06-01,12.225,12.37,12.225,12.335,8100.0
2017-06-02,12.42,12.525,12.42,12.515,7400.0
2017-06-05,12.465,12.495,12.445,12.475,7400.0
2017-06-06,12.37,12.37,12.3,12.35,32100.0
2017-06-07,12.335,12.405,12.3,12.37,6300.0
2017-06-08,12.395,12.47,12.38,12.47,13800.0
2017-06-09,12.42,12.43,12.325,12.325,3000.0
2017-06-12,12.345,12.42,12.31,12.345,12900.0
2017-06-13,12.43,12.505,12.43,12.465,48100.0
2017-06-14,12.43,12.445,12.32,12.405,3000.0
2017-06-15,12.325,12.41,12.285,12.41,12000.0
2017-06-16,12.385,12.435,12.345,12.41,39500.0
2017-06-19,12.455,12.565,12.455,12.53,69200.0
2017-06-20,12.575,12.585,12.435,12.56,57500.0
2017-06-21,12.49,12.515,12.43,12.485,6500.0
2017-06-22,12.49,12.53,12.43,12.485,5200.0
2017-06-23,12.435,12.515,12.41,12.465,20700.0
2017-06-26,12.47,12.53,12.445,12.495,3500.0
2017-06-27,12.47,12.54,12.47,12.5,6500.0
2017-06-28,12.53,12.585,12.525,12.56,9600.0
2017-06-29,12.59,12.61,12.395,12.495,7500.0
2017-06-30,12.525,12.59,12.505,12.555,10400.0
2017-07-04,12.565,12.595,12.565,12.595,2400.0
2017-07-05,12.64,12.67,12.635,12.645,3900.0
2017-07-06,12.525,12.61,12.495,12.55,22000.0
2017-07-07,12.565,12.65,12.555,12.615,26600.0
2017-07-10,12.615,12.64,12.61,12.64,3300.0
2017-07-11,12.64,12.7,12.615,12.67,19100.0
2017-07-12,12.71,12.735,12.69,12.69,21700.0
2017-07-13,12.64,12.69,12.625,12.69,3200.0
2017-07-14,12.625,12.625,12.55,12.58,9300.0
2017-07-17,12.555,12.67,12.555,12.66,13600.0
2017-07-18,12.61,12.635,12.585,12.585,2300.0
2017-07-19,12.59,12.67,12.555,12.64,105400.0
2017-07-20,12.64,12.73,12.615,12.69,24400.0
2017-07-21,12.66,12.66,12.55,12.59,5600.0
2017-07-24,12.515,12.59,12.49,12.55,4700.0
2017-07-25,12.615,12.64,12.55,12.55,3600.0
2017-07-26,12.635,12.64,12.55,12.58,5600.0
2017-07-27,12.64,12.7,12.555,12.63,8000.0
2017-07-28,12.61,12.63,12.505,12.63,17100.0
2017-07-31,12.615,12.625,12.515,12.58,27700.0
2017-08-01,12.67,12.67,12.635,12.645,3600.0
2017-08-02,12.685,12.72,12.64,12.675,15300.0
2017-08-03,12.635,12.685,12.59,12.65,12400.0
2017-08-04,12.735,12.735,12.675,12.7,7100.0
2017-08-08,12.615,12.735,12.615,12.69,11700.0
2017-08-09,12.525,12.6,12.515,12.58,6500.0
2017-08-10,12.49,12.49,12.345,12.35,2400.0
2017-08-11,12.3,12.36,12.275,12.325,4200.0
2017-08-14,12.385,12.515,12.385,12.47,8700.0
2017-08-15,12.64,12.64,12.515,12.555,2500.0
2017-08-16,12.555,12.64,12.515,12.555,3500.0
2017-08-17,12.515,12.525,12.38,12.38,5900.0
2017-08-18,12.38,12.505,12.38,12.41,10600.0
2017-08-21,12.345,12.36,12.265,12.34,9800.0
2017-08-22,12.455,12.47,12.395,12.445,9100.0
2017-08-23,12.43,12.43,12.335,12.36,3700.0
2017-08-24,12.37,12.395,12.325,12.38,2000.0
2017-08-25,12.41,12.43,12.36,12.38,4600.0
2017-08-28,12.35,12.43,12.335,12.43,8300.0
2017-08-29,12.3,12.495,12.3,12.47,6600.0
2017-08-30,12.445,12.465,12.445,12.465,300.0
2017-08-31,12.54,12.575,12.515,12.55,5200.0
2017-09-01,12.525,12.585,12.515,12.535,3000.0
2017-09-05,12.42,12.42,12.265,12.325,7200.0
2017-09-06,12.38,12.48,12.37,12.455,3300.0
2017-09-07,12.43,12.47,12.38,12.42,59600.0
2017-09-08,12.435,12.435,12.41,12.42,3300.0
2017-09-11,12.585,12.635,12.575,12.615,8200.0
2017-09-12,12.64,12.72,12.64,12.68,15800.0
2017-09-13,12.67,12.72,12.66,12.69,9000.0
2017-09-14,12.685,12.72,12.675,12.7,2000.0
2017-09-15,12.72,12.745,12.71,12.735,14100.0
2017-09-18,12.76,12.905,12.76,12.86,5400.0
2017-09-19,12.845,12.965,12.845,12.94,20100.0
2017-09-20,12.925,13.01,12.905,13.01,16900.0
2017-09-21,13.025,13.045,12.95,13.01,1366500.0
2017-09-22,12.95,13.035,12.94,12.99,6300.0
2017-09-25,12.985,13.0,12.935,12.995,2900.0
2017-09-26,13.085,13.095,12.995,13.035,36500.0
2017-09-27,13.11,13.155,13.085,13.11,5000.0
2017-09-28,13.06,13.14,13.06,13.11,7400.0
2017-09-29,13.12,13.14,13.08,13.115,1400.0
2017-10-02,13.06,13.17,13.06,13.16,4700.0
2017-10-03,13.14,13.225,13.14,13.225,5600.0
2017-10-04,13.165,13.255,13.165,13.24,10600.0
2017-10-05,13.24,13.25,13.165,13.23,23300.0
2017-10-06,13.215,13.24,13.17,13.22,6000.0
2017-10-10,13.265,13.3,13.22,13.22,5800.0
2017-10-11,13.24,13.36,13.24,13.35,33800.0
2017-10-12,13.335,13.345,13.275,13.3,6700.0
2017-10-13,13.385,13.42,13.35,13.395,11800.0
2017-10-16,13.405,13.515,13.405,13.485,25800.0
2017-10-17,13.445,13.515,13.445,13.485,23200.0
2017-10-18,13.495,13.575,13.49,13.56,12800.0
2017-10-19,13.445,13.5,13.435,13.5,6800.0
2017-10-20,13.59,13.625,13.5,13.5,6300.0
2017-10-23,13.66,13.72,13.62,13.62,11900.0
2017-10-24,13.755,13.84,13.745,13.82,11900.0
2017-10-25,13.735,13.755,13.67,13.71,14900.0
2017-10-26,13.78,13.865,13.78,13.835,4800.0
2017-10-27,13.88,13.965,13.865,13.9,132700.0
2017-10-30,13.93,13.93,13.77,13.84,29000.0
2017-10-31,13.905,13.985,13.84,13.96,7900.0
2017-11-01,14.025,14.13,14.0,14.09,69600.0
2017-11-02,14.07,14.11,13.965,14.1,33700.0
2017-11-03,14.11,14.17,14.105,14.14,22000.0
2017-11-06,14.105,14.14,14.06,14.14,595200.0
2017-11-07,14.205,14.215,14.155,14.2,57000.0
2017-11-08,14.24,14.31,14.215,14.29,65300.0
2017-11-09,14.035,14.06,13.875,14.055,72800.0
2017-11-10,14.045,14.045,13.915,13.985,12500.0
2017-11-13,13.84,13.95,13.795,13.88,13100.0
2017-11-14,13.855,13.88,13.805,13.83,9000.0
2017-11-15,13.575,13.685,13.455,13.625,22100.0
2017-11-16,13.815,13.88,13.77,13.865,35800.0
2017-11-17,13.66,13.735,13.58,13.67,25600.0
2017-11-20,13.66,13.815,13.66,13.725,9400.0
2017-11-21,13.845,13.88,13.84,13.88,11800.0
2017-11-22,13.83,13.83,13.675,13.755,15300.0
2017-11-23,13.675,13.805,13.66,13.78,6600.0
2017-11-24,13.88,13.89,13.84,13.855,33200.0
2017-11-27,13.805,13.84,13.71,13.785,4100.0
2017-11-28,13.785,13.785,13.72,13.76,58000.0
2017-11-29,13.89,13.915,13.82,13.865,17200.0
2017-11-30,13.94,14.06,13.89,14.045,11000.0
2017-12-01,13.99,13.99,13.755,13.915,6100.0
2017-12-04,13.975,13.975,13.815,13.865,12500.0
2017-12-05,13.925,13.965,13.875,13.875,8100.0
2017-12-06,13.805,13.88,13.785,13.855,5400.0
2017-12-07,13.905,13.99,13.905,13.985,12500.0
2017-12-08,14.085,14.12,14.05,14.11,66000.0
2017-12-11,14.13,14.155,14.11,14.135,46300.0
2017-12-12,14.215,14.265,14.215,14.25,24500.0
2017-12-13,14.225,14.24,14.145,14.18,54200.0
2017-12-14,14.145,14.155,14.02,14.105,5300.0
2017-12-15,14.095,14.155,14.095,14.135,22500.0
2017-12-18,14.255,14.285,14.18,14.285,26000.0
2017-12-19,14.225,14.24,14.18,14.23,25900.0
2017-12-20,14.25,14.335,14.25,14.315,46300.0
2017-12-21,14.29,14.395,14.29,14.325,67500.0
2017-12-22,14.36,14.385,14.36,14.385,8100.0
2017-12-27,14.385,14.43,14.315,14.395,41800.0
2017-12-28,14.33,14.535,14.24,14.345,53300.0
2017-12-29,14.345,14.355,14.305,14.355,45100.0
2018-01-02,14.275,14.345,14.25,14.295,19800.0
2018-01-03,14.365,14.58,14.365,14.58,39800.0
2018-01-04,14.755,14.805,14.71,14.78,92000.0
2018-01-05,14.85,14.92,14.77,14.89,65700.0
2018-01-08,14.91,14.99,14.84,14.99,30400.0
2018-01-09,14.96,14.96,14.875,14.91,65100.0
2018-01-10,14.865,14.91,14.825,14.875,41300.0
2018-01-11,14.935,15.015,14.91,15.005,68500.0
2018-01-12,14.96,14.995,14.935,14.98,49700.0
2018-01-15,14.99,14.99,14.955,14.98,50900.0
2018-01-16,14.99,15.15,14.755,14.755,110800.0
2018-01-17,14.885,15.085,14.885,15.075,19200.0
2018-01-18,14.83,14.925,14.795,14.91,41600.0
2018-01-19,14.955,14.955,14.85,14.925,38900.0
2018-01-22,14.935,15.02,14.935,15.005,13600.0
2018-01-23,15.04,15.04,14.96,14.98,61100.0
2018-01-24,14.92,14.935,14.745,14.825,205800.0
2018-01-25,14.78,14.83,14.72,14.815,25100.0
2018-01-26,14.815,14.84,14.735,14.84,31500.0
2018-01-29,14.735,14.77,14.685,14.72,54000.0
2018-01-30,14.58,14.58,14.415,14.52,30500.0
2018-01-31,14.475,14.555,14.425,14.495,23400.0
2018-02-01,14.605,14.66,14.52,14.59,32700.0
2018-02-02,14.63,14.63,14.425,14.425,38300.0
2018-02-05,14.155,14.305,13.22,13.825,41200.0
2018-02-06,13.895,14.165,13.755,14.165,54800.0
2018-02-07,14.0,14.145,13.915,14.015,256000.0
2018-02-08,13.955,13.955,13.445,13.445,29600.0
2018-02-09,13.435,13.645,13.435,13.61,34200.0
2018-02-12,13.66,13.86,13.565,13.815,29200.0
2018-02-13,13.35,13.495,13.315,13.495,12700.0
2018-02-14,13.35,13.61,13.265,13.61,43900.0
2018-02-15,13.555,13.585,13.455,13.525,10700.0
2018-02-16,13.715,13.79,13.625,13.785,31400.0
2018-02-20,13.715,13.88,13.685,13.79,12600.0
2018-02-21,13.815,13.85,13.685,13.775,57200.0
2018-02-22,13.655,13.74,13.53,13.53,30200.0
2018-02-23,13.67,13.845,13.67,13.845,10900.0
2018-02-26,13.92,14.05,13.92,14.05,10600.0
2018-02-27,14.01,14.035,13.905,13.905,14900.0
2018-02-28,13.825,13.825,13.62,13.625,22400.0
2018-03-01,13.53,13.55,13.115,13.15,33100.0
2018-03-02,13.005,13.245,12.915,13.245,55700.0
2018-03-05,13.185,13.375,13.135,13.295,28100.0
2018-03-06,13.395,13.49,13.315,13.4,12000.0
2018-03-07,13.235,13.315,13.125,13.265,16200.0
2018-03-08,13.35,13.35,13.265,13.27,12100.0
2018-03-09,13.35,13.495,13.34,13.47,10700.0
2018-03-12,13.555,13.555,13.42,13.445,17400.0
2018-03-13,13.555,13.6,13.425,13.425,7800.0
2018-03-14,13.525,13.54,13.325,13.455,42400.0
2018-03-15,13.48,13.505,13.315,13.445,4900.0
2018-03-16,13.35,13.4,13.245,13.28,17800.0
2018-03-19,13.22,13.22,13.005,13.005,23300.0
2018-03-20,13.135,13.365,12.745,13.29,41400.0
2018-03-21,13.28,13.385,13.22,13.23,10800.0
2018-03-22,13.16,13.16,13.005,13.005,28800.0
2018-03-23,12.905,12.925,12.7,12.77,16900.0
2018-03-26,12.9,13.01,12.725,13.01,63300.0
2018-03-27,13.195,13.265,12.935,12.935,12600.0
2018-03-28,13.175,13.395,13.14,13.395,11900.0
2018-03-29,13.29,13.555,13.29,13.55,8500.0
2018-04-02,13.055,13.14,12.905,13.14,6200.0
2018-04-03,13.305,13.325,13.27,13.27,4400.0
2018-04-04,13.045,13.375,13.045,13.28,9400.0
2018-04-05,13.42,13.575,13.42,13.48,37100.0
2018-04-06,13.305,13.36,13.22,13.235,23200.0
2018-04-09,13.4,13.48,13.305,13.375,4100.0
2018-04-10,13.47,13.555,13.47,13.47,5300.0
2018-04-11,13.515,13.54,13.445,13.445,7900.0
2018-04-12,13.525,13.54,13.425,13.425,3900.0
2018-04-13,13.515,13.515,13.46,13.46,46400.0
2018-04-16,13.525,13.565,13.525,13.525,6300.0
2018-04-17,13.525,13.59,13.515,13.565,3600.0
2018-04-18,13.555,13.655,13.54,13.565,2900.0
2018-04-19,13.585,13.68,13.585,13.68,6200.0
2018-04-20,13.705,13.715,13.59,13.59,8600.0
2018-04-23,13.775,13.825,13.72,13.81,6800.0
2018-04-24,13.965,13.965,13.695,13.715,12100.0
2018-04-25,13.85,13.93,13.81,13.86,6100.0
2018-04-26,13.885,14.01,13.885,13.94,5700.0
2018-04-27,13.94,13.94,13.87,13.87,10600.0
2018-04-30,14.015,14.015,13.88,13.965,5500.0
2018-05-01,13.915,13.915,13.87,13.87,800.0
2018-05-02,13.87,13.94,13.86,13.885,11400.0
2018-05-03,13.785,13.825,13.68,13.75,16900.0
2018-05-04,13.845,13.915,13.8,13.915,4900.0
2018-05-07,13.88,13.94,13.825,13.86,10500.0
2018-05-08,13.94,13.94,13.825,13.885,8300.0
2018-05-09,13.87,13.965,13.85,13.87,16500.0
2018-05-10,13.975,13.98,13.905,13.905,3900.0
2018-05-11,14.045,14.045,13.975,14.0,3800.0
2018-05-14,14.085,14.155,13.62,14.13,23100.0
2018-05-15,14.06,14.155,14.05,14.14,10200.0
2018-05-16,14.08,14.2,14.08,14.11,7800.0
2018-05-17,14.235,14.27,14.145,14.235,25800.0
2018-05-18,14.155,14.155,14.12,14.12,7200.0
2018-05-22,14.175,14.225,14.12,14.165,13500.0
2018-05-23,14.0,14.0,13.915,13.92,6600.0
2018-05-24,13.87,13.87,13.625,13.785,17500.0
2018-05-25,13.655,13.775,13.655,13.74,9200.0
2018-05-28,13.655,13.655,13.625,13.635,10100.0
2018-05-29,13.495,13.565,13.395,13.395,11400.0
2018-05-30,13.47,13.59,13.47,13.555,17800.0
2018-05-31,13.525,13.525,13.42,13.445,8100.0
2018-06-01,13.655,13.75,13.635,13.74,17300.0
2018-06-04,13.8,13.86,13.79,13.86,3800.0
2018-06-05,13.75,13.835,13.715,13.75,15400.0
2018-06-06,13.81,13.88,13.81,13.87,17400.0
2018-06-07,13.95,13.975,13.895,13.975,9900.0
2018-06-08,13.88,13.905,13.815,13.815,8900.0
2018-06-11,13.955,13.955,13.905,13.94,10400.0
2018-06-12,13.955,13.955,13.86,13.87,45800.0
2018-06-13,13.905,13.99,13.905,13.915,12500.0
2018-06-14,13.915,14.01,13.905,13.98,7500.0
2018-06-15,13.785,13.895,13.775,13.8,9000.0
2018-06-18,13.75,13.785,13.67,13.785,11900.0
2018-06-19,13.48,13.575,13.46,13.515,66200.0
2018-06-20,13.6,13.6,13.505,13.525,5700.0
2018-06-21,13.41,13.455,13.41,13.455,5400.0
2018-06-22,13.55,13.55,13.42,13.505,61400.0
2018-06-25,13.305,13.33,13.22,13.33,4600.0
2018-06-26,13.315,13.455,13.315,13.395,3900.0
2018-06-27,13.47,13.48,13.33,13.35,37700.0
2018-06-28,13.34,13.49,13.315,13.49,12900.0
2018-06-29,13.445,13.445,13.4,13.42,10700.0
2018-07-03,13.195,13.295,13.125,13.125,6700.0
2018-07-04,13.16,13.235,13.135,13.235,2600.0
2018-07-05,13.175,13.2,13.135,13.2,50500.0
2018-07-06,13.265,13.305,13.265,13.295,4800.0
2018-07-09,13.305,13.435,13.305,13.435,11200.0
2018-07-10,13.445,13.505,13.4,13.495,10700.0
2018-07-11,13.395,13.41,13.305,13.34,12500.0
2018-07-12,13.385,13.46,13.365,13.42,18500.0
2018-07-13,13.46,13.55,13.46,13.525,9900.0
2018-07-16,13.495,13.525,13.445,13.49,13800.0
2018-07-17,13.59,13.755,13.59,13.66,5600.0
2018-07-18,13.73,13.755,13.655,13.755,27900.0
2018-07-19,13.635,13.75,13.625,13.66,17100.0
2018-07-20,13.62,13.635,13.525,13.635,59400.0
2018-07-23,13.645,13.645,13.625,13.635,35600.0
2018-07-24,13.67,13.775,13.66,13.755,10600.0
2018-07-25,13.74,13.815,13.74,13.8,29500.0
2018-07-26,13.86,13.955,13.85,13.94,13900.0
2018-07-27,13.98,13.98,13.885,13.93,7000.0
2018-07-30,13.885,13.885,13.835,13.885,8300.0
2018-07-31,13.86,13.915,13.8,13.8,20100.0
2018-08-01,13.895,13.94,13.825,13.94,7500.0
2018-08-02,13.785,13.895,13.755,13.81,20800.0
2018-08-03,13.68,13.755,13.655,13.755,18900.0
2018-08-07,13.755,13.85,13.755,13.775,25900.0
2018-08-08,13.765,13.81,13.715,13.75,11400.0
2018-08-09,13.75,13.765,13.695,13.755,7000.0
2018-08-10,13.61,13.61,13.395,13.46,11600.0
2018-08-13,13.22,13.455,13.22,13.41,7300.0
2018-08-14,13.425,13.505,13.42,13.505,5300.0
2018-08-15,13.29,13.295,13.165,13.255,5700.0
2018-08-16,13.325,13.47,13.325,13.46,17700.0
2018-08-17,13.365,13.48,13.33,13.41,6000.0
2018-08-20,13.48,13.48,13.4,13.4,8100.0
2018-08-21,13.435,13.49,13.41,13.41,5800.0
2018-08-22,13.505,13.565,13.505,13.565,9900.0
2018-08-23,13.41,13.55,13.41,13.55,3600.0
2018-08-24,13.53,13.575,13.48,13.48,1900.0
2018-08-27,13.655,13.74,13.655,13.74,8900.0
2018-08-28,13.68,13.685,13.635,13.685,2700.0
2018-08-29,13.8,13.87,13.8,13.87,4100.0
2018-08-30,13.74,13.74,13.575,13.6,6700.0
2018-08-31,13.645,13.645,13.53,13.585,4200.0
2018-09-04,13.435,13.515,13.4,13.435,11400.0
2018-09-05,13.435,13.435,13.295,13.42,9100.0
2018-09-06,13.295,13.315,13.21,13.315,13300.0
2018-09-07,13.22,13.27,13.185,13.23,7000.0
2018-09-10,13.41,13.41,13.28,13.29,11300.0
2018-09-11,13.325,13.425,13.315,13.365,12100.0
2018-09-12,13.315,13.375,13.315,13.33,2500.0
2018-09-13,13.585,13.635,13.55,13.555,52100.0
2018-09-14,13.67,13.79,13.67,13.775,17900.0
2018-09-17,13.765,13.86,13.705,13.75,21200.0
2018-09-18,13.815,14.21,13.815,14.21,11100.0
2018-09-19,14.165,14.24,14.13,14.19,11100.0
2018-09-20,14.2,14.33,14.2,14.27,6700.0
2018-09-21,14.305,14.345,14.305,14.305,6100.0
2018-09-24,14.27,14.33,14.225,14.24,15700.0
2018-09-25,14.39,14.52,14.39,14.5,6600.0
2018-09-26,14.51,14.51,14.37,14.47,18400.0
2018-09-27,14.435,14.59,14.435,14.495,1900.0
2018-09-28,14.435,14.58,14.435,14.52,17200.0
2018-10-01,14.625,14.65,14.535,14.63,28600.0
2018-10-02,14.52,14.63,14.51,14.565,15600.0
2018-10-03,14.5,14.535,14.475,14.475,4300.0
2018-10-04,14.475,14.475,14.26,14.37,12700.0
2018-10-05,14.4,14.4,14.225,14.31,8400.0
2018-10-09,14.215,14.27,14.085,14.25,10400.0
2018-10-10,14.045,14.07,13.75,13.75,10900.0
2018-10-11,13.79,13.79,13.525,13.73,18200.0
2018-10-12,13.585,13.635,13.41,13.6,8600.0
2018-10-15,13.515,13.575,13.445,13.49,2600.0
2018-10-16,13.75,13.845,13.75,13.845,2200.0
2018-10-17,13.695,13.815,13.695,13.81,2600.0
2018-10-18,13.765,13.785,13.525,13.525,5400.0
2018-10-19,13.625,13.705,13.565,13.6,4400.0
2018-10-22,13.54,13.635,13.505,13.555,7900.0
2018-10-23,13.235,13.42,13.175,13.315,11700.0
2018-10-24,13.28,13.28,13.005,13.005,5800.0
2018-10-25,13.07,13.22,13.065,13.135,4500.0
2018-10-26,12.875,13.07,12.745,13.005,10300.0
2018-10-29,13.125,13.165,12.68,12.795,7800.0
2018-10-30,13.105,13.22,13.005,13.22,5300.0
2018-10-31,13.325,13.34,13.305,13.34,3900.0
2018-11-01,13.195,13.255,13.1,13.255,5800.0
2018-11-02,13.23,13.235,13.1,13.235,33200.0
2018-11-05,13.305,13.305,13.185,13.28,5100.0
2018-11-06,13.325,13.42,13.29,13.33,15200.0
2018-11-07,13.35,13.505,13.315,13.315,8800.0
2018-11-08,13.435,13.55,13.435,13.55,700.0
2018-11-09,13.295,13.435,13.295,13.42,9100.0
2018-11-12,13.27,13.28,13.15,13.21,5600.0
2018-11-13,13.09,13.135,13.07,13.1,5400.0
2018-11-14,13.165,13.22,13.065,13.15,612600.0
2018-11-15,13.01,13.21,13.005,13.14,4400.0
2018-11-16,13.115,13.195,13.115,13.15,1700.0
2018-11-19,13.09,13.09,12.97,13.045,1900.0
2018-11-20,12.905,12.985,12.77,12.845,28500.0
2018-11-21,12.995,13.135,12.995,13.125,4300.0
2018-11-22,12.935,13.005,12.935,13.005,3700.0
2018-11-23,12.95,13.01,12.845,12.94,8200.0
2018-11-26,13.07,13.255,13.07,13.165,16600.0
2018-11-27,13.14,13.265,13.14,13.185,7100.0
2018-11-28,13.255,13.305,13.195,13.305,9900.0
2018-11-29,13.235,13.305,13.16,13.235,2000.0
2018-11-30,13.21,13.295,13.21,13.265,6200.0
2018-12-03,13.46,13.46,13.42,13.445,2300.0
2018-12-04,13.08,13.08,12.865,12.865,2100.0
2018-12-05,13.03,13.035,12.975,12.975,13700.0
2018-12-06,12.725,12.975,12.615,12.975,5800.0
2018-12-07,12.94,12.94,12.615,12.64,12600.0
2018-12-10,12.77,12.805,12.57,12.805,10100.0
2018-12-11,12.69,12.69,12.585,12.63,20500.0
2018-12-12,12.855,12.96,12.81,12.81,25900.0
2018-12-13,12.915,12.915,12.805,12.88,14200.0
2018-12-14,12.82,12.82,12.665,12.675,2100.0
2018-12-17,12.595,12.63,12.44,12.485,6300.0
2018-12-18,12.58,12.7,12.525,12.585,13900.0
2018-12-19,12.535,12.535,12.355,12.355,12500.0
2018-12-20,12.24,12.24,11.745,12.075,19600.0
2018-12-21,11.96,11.96,11.73,11.78,28800.0
2018-12-24,11.44,11.805,10.835,11.7,20700.0
2018-12-27,11.69,11.93,11.545,11.565,11400.0
2018-12-28,11.925,11.97,11.925,11.97,400.0
2018-12-31,12.165,12.165,11.865,11.865,22000.0
2019-01-02,11.775,11.98,11.75,11.81,9900.0
2019-01-03,11.68,11.72,11.625,11.625,6800.0
2019-01-04,11.91,12.15,11.91,12.15,3100.0
2019-01-07,12.105,12.235,12.105,12.185,7500.0
2019-01-08,12.245,12.275,12.15,12.2,8000.0
2019-01-09,12.185,12.265,12.185,12.22,5300.0
2019-01-10,12.185,12.405,12.185,12.31,153100.0
2019-01-11,12.245,12.325,12.245,12.3,2900.0
2019-01-14,12.265,12.265,12.2,12.21,2700.0
2019-01-15,12.39,12.475,12.35,12.43,11100.0
2019-01-16,12.425,12.45,12.425,12.43,6200.0
2019-01-17,12.405,12.47,12.39,12.43,5600.0
2019-01-18,12.6,12.725,12.6,12.725,8000.0
2019-01-21,12.54,12.55,12.54,12.55,400.0
2019-01-22,12.55,12.55,12.415,12.46,17800.0
2019-01-23,12.505,12.505,12.35,12.395,8900.0
2019-01-24,12.505,12.51,12.485,12.51,33800.0
2019-01-25,12.665,12.745,12.655,12.725,2600.0
2019-01-28,12.52,12.52,12.47,12.51,15400.0
2019-01-29,12.505,12.59,12.505,12.585,3500.0
2019-01-30,12.575,12.62,12.575,12.62,9800.0
2019-01-31,12.63,12.63,12.575,12.575,700.0
2019-02-01,12.55,12.59,12.55,12.555,3700.0
2019-02-04,12.575,12.655,12.575,12.645,4000.0
2019-02-05,12.655,12.715,12.655,12.665,2300.0
2019-02-06,12.585,12.67,12.585,12.665,10000.0
2019-02-07,12.44,12.46,12.36,12.46,5000.0
2019-02-08,12.28,12.28,12.255,12.255,2700.0
2019-02-11,12.46,12.46,12.325,12.395,1700.0
2019-02-12,12.575,12.62,12.505,12.62,7300.0
2019-02-13,12.645,12.645,12.165,12.62,16500.0
2019-02-14,12.555,12.68,12.53,12.565,13800.0
2019-02-15,12.68,12.79,12.68,12.78,5700.0
2019-02-19,12.805,12.825,12.78,12.815,2600.0
2019-02-20,12.86,12.93,12.825,12.825,6100.0
2019-02-21,12.78,12.84,12.76,12.78,13500.0
2019-02-22,12.825,12.875,12.795,12.86,3300.0
2019-02-25,12.965,12.965,12.92,12.92,500.0
2019-02-26,12.94,12.94,12.86,12.94,4900.0
2019-02-27,12.815,12.905,12.815,12.905,7200.0
2019-02-28,12.795,12.85,12.79,12.85,2600.0
2019-03-01,12.79,12.825,12.79,12.825,12200.0
2019-03-04,12.895,12.895,12.69,12.77,31200.0
2019-03-05,12.83,12.85,12.77,12.83,13800.0
2019-03-06,12.715,12.77,12.69,12.77,7200.0
2019-03-07,12.655,12.655,12.53,12.53,7500.0
2019-03-08,12.43,12.43,12.325,12.36,8100.0
2019-03-11,12.585,12.61,12.565,12.6,2400.0
2019-03-12,12.635,12.7,12.63,12.63,4500.0
2019-03-13,12.715,12.735,12.71,12.71,1700.0
2019-03-14,12.54,12.635,12.54,12.575,6500.0
2019-03-15,12.71,12.735,12.7,12.735,4200.0
2019-03-18,12.745,12.745,12.745,12.745,500.0
2019-03-19,12.79,12.795,12.715,12.745,52100.0
2019-03-20,12.745,12.77,12.69,12.69,4600.0
2019-03-21,12.735,12.75,12.71,12.725,21100.0
2019-03-22,12.555,12.555,12.505,12.54,8900.0
2019-03-25,12.565,12.61,12.485,12.565,82600.0
2019-03-26,12.655,12.84,12.655,12.75,7700.0
2019-03-27,12.77,12.77,12.62,12.68,9500.0
2019-03-28,12.68,12.68,12.645,12.665,4100.0
2019-03-29,12.67,12.67,12.665,12.665,200.0
2019-04-01,12.875,12.965,12.875,12.965,13200.0
2019-04-02,12.91,12.945,12.905,12.93,2300.0
2019-04-03,12.99,13.09,12.99,13.02,10100.0
2019-04-04,12.985,12.99,12.975,12.99,9700.0
2019-04-05,13.0,13.115,12.99,13.02,6200.0
2019-04-08,12.895,12.965,12.895,12.94,14100.0
2019-04-09,12.85,12.875,12.85,12.875,4900.0
2019-04-10,12.815,12.815,12.795,12.815,3100.0
2019-04-11,12.795,12.86,12.795,12.795,4600.0
2019-04-12,12.905,12.905,12.905,12.905,3600.0
2019-04-15,12.92,12.955,12.91,12.93,3400.0
2019-04-16,12.975,13.025,12.945,12.945,6100.0
2019-04-17,13.02,13.02,12.99,13.02,2700.0
2019-04-18,12.99,12.99,12.965,12.99,3000.0
2019-04-22,12.885,12.895,12.885,12.895,1700.0
2019-04-23,12.945,12.99,12.92,12.985,10300.0
2019-04-24,12.77,12.83,12.77,12.795,2300.0
2019-04-25,12.77,12.805,12.77,12.79,4500.0
2019-04-26,12.905,12.92,12.895,12.91,2600.0
2019-04-29,12.975,12.99,12.965,12.99,1700.0
2019-04-30,12.895,12.94,12.895,12.92,7400.0
2019-05-01,12.94,12.955,12.895,12.94,7100.0
2019-05-02,12.875,12.93,12.825,12.865,23200.0
2019-05-03,12.945,13.0,12.945,13.0,3700.0
2019-05-06,12.795,12.905,12.795,12.905,300.0
2019-05-07,12.655,12.655,12.45,12.45,5700.0
2019-05-08,12.43,12.505,12.345,12.44,33000.0
2019-05-09,12.155,12.29,12.115,12.29,3900.0
2019-05-10,12.29,12.29,12.115,12.255,7000.0
2019-05-13,12.025,12.05,11.98,11.99,7000.0
2019-05-14,12.155,12.255,12.155,12.22,4800.0
2019-05-15,12.085,12.22,12.085,12.13,23800.0
2019-05-16,12.245,12.315,12.245,12.265,4400.0
2019-05-17,12.22,12.265,12.22,12.255,5800.0
2019-05-21,12.28,12.3,12.275,12.3,3900.0
2019-05-22,12.195,12.195,12.175,12.185,5700.0
2019-05-23,12.075,12.075,11.955,11.99,12000.0
2019-05-24,12.185,12.185,11.99,11.99,1000.0
2019-05-27,12.185,12.28,12.185,12.185,2900.0
2019-05-28,12.185,12.185,12.095,12.095,1800.0
2019-05-29,12.075,12.075,11.99,12.04,10800.0
2019-05-30,12.22,12.22,12.105,12.105,1000.0
2019-05-31,11.915,11.915,11.81,11.835,4500.0
2019-06-03,11.845,11.89,11.845,11.845,7600.0
2019-06-04,11.96,12.025,11.96,11.995,5400.0
2019-06-05,12.06,12.115,12.06,12.105,2700.0
2019-06-06,12.095,12.12,12.04,12.07,5200.0
2019-06-07,12.13,12.175,12.13,12.165,5800.0
2019-06-10,12.255,12.255,12.255,12.255,700.0
2019-06-11,12.315,12.325,12.28,12.28,6200.0
2019-06-12,12.245,12.245,12.185,12.195,6100.0
2019-06-13,12.195,12.195,12.13,12.175,43900.0
2019-06-14,12.115,12.14,12.115,12.14,800.0
2019-06-17,12.14,12.185,12.14,12.14,4600.0
2019-06-18,12.095,12.235,12.095,12.195,3800.0
2019-06-19,12.255,12.29,12.255,12.255,7200.0
2019-06-20,12.28,12.3,12.235,12.3,6500.0
2019-06-21,12.22,12.315,12.22,12.275,2100.0
2019-06-24,12.2,12.2,12.195,12.195,3000.0
2019-06-25,12.175,12.175,12.13,12.15,900.0
2019-06-26,12.2,12.23,12.175,12.22,1100.0
2019-06-27,12.255,12.275,12.235,12.235,8500.0
2019-06-28,12.31,12.31,12.29,12.29,900.0
2019-07-02,12.325,12.54,12.325,12.54,9800.0
2019-07-03,12.585,12.585,12.585,12.585,300.0
2019-07-04,12.495,12.61,12.475,12.565,3000.0
2019-07-05,12.52,12.575,12.52,12.575,3100.0
2019-07-08,12.485,12.52,12.485,12.52,7100.0
2019-07-09,12.47,12.47,12.43,12.43,1100.0
2019-07-10,12.405,12.475,12.405,12.47,17800.0
2019-07-11,12.44,12.47,12.44,12.47,5500.0
2019-07-12,12.425,12.45,12.415,12.415,3900.0
2019-07-15,12.46,12.46,12.43,12.46,1200.0
2019-07-16,12.39,12.44,12.38,12.38,4000.0
2019-07-17,12.36,12.39,12.36,12.37,2600.0
2019-07-18,12.155,12.2,12.155,12.2,12500.0
2019-07-19,12.31,12.31,12.28,12.28,2200.0
2019-07-22,12.28,12.28,12.28,12.28,0.0
2019-07-23,12.47,12.47,12.415,12.45,7200.0
2019-07-24,12.425,12.51,12.425,12.51,4700.0
2019-07-25,12.44,12.44,12.39,12.44,3400.0
2019-07-26,12.38,12.415,12.38,12.395,1100.0
2019-07-29,12.39,12.39,12.35,12.38,9800.0
2019-07-30,12.3,12.38,12.3,12.3,5500.0
2019-07-31,12.31,12.315,12.23,12.23,3400.0
2019-08-01,12.31,12.335,12.06,12.06,5800.0
2019-08-02,11.945,11.945,11.9,11.915,6800.0
2019-08-06,11.765,11.765,11.68,11.74,2000.0
2019-08-07,11.59,11.81,11.59,11.795,27700.0
2019-08-08,11.755,11.835,11.755,11.835,4200.0
2019-08-09,11.715,11.715,11.58,11.66,7700.0
2019-08-12,11.51,11.56,11.455,11.48,3400.0
2019-08-13,11.555,11.765,11.555,11.72,6300.0
2019-08-14,11.43,11.51,11.35,11.4,5100.0
2019-08-15,11.51,11.51,11.465,11.48,3800.0
2019-08-16,11.545,11.68,11.545,11.64,23400.0
2019-08-19,11.715,11.72,11.695,11.72,13400.0
2019-08-20,11.64,11.68,11.615,11.625,2400.0
2019-08-21,11.68,11.685,11.68,11.68,4300.0
2019-08-22,11.615,11.635,11.615,11.635,4900.0
2019-08-23,11.6,11.6,11.365,11.365,8500.0
2019-08-26,11.6,11.65,11.6,11.64,3500.0
2019-08-27,11.625,11.625,11.6,11.6,73100.0
2019-08-28,11.58,11.685,11.58,11.685,6800.0
2019-08-29,11.785,11.785,11.755,11.755,1700.0
2019-08-30,11.765,11.83,11.765,11.775,5500.0
2019-09-03,11.82,11.82,11.75,11.785,3900.0
2019-09-04,11.83,11.865,11.83,11.845,5400.0
2019-09-05,11.99,12.07,11.98,12.06,15600.0
2019-09-06,12.035,12.105,12.035,12.105,6000.0
2019-09-09,12.14,12.15,12.13,12.15,2600.0
2019-09-10,12.21,12.325,12.21,12.315,11700.0
2019-09-11,12.52,12.555,12.51,12.54,5600.0
2019-09-12,12.655,12.655,12.655,12.655,3200.0
2019-09-13,12.745,12.825,12.745,12.795,4800.0
2019-09-16,12.715,12.715,12.7,12.7,49300.0
2019-09-17,12.75,12.76,12.75,12.76,2100.0
2019-09-18,12.725,12.735,12.71,12.735,5200.0
2019-09-19,12.805,12.805,12.79,12.805,2100.0
2019-09-20,12.84,12.84,12.71,12.725,1600.0
2019-09-23,12.69,12.69,12.665,12.665,8700.0
2019-09-24,12.77,12.77,12.635,12.635,5700.0
2019-09-25,12.665,12.815,12.665,12.815,8100.0
2019-09-26,12.85,12.85,12.795,12.815,1100.0
2019-09-27,12.63,12.63,12.63,12.63,900.0
2019-09-30,12.59,12.645,12.59,12.645,6200.0
2019-10-01,12.715,12.715,12.69,12.69,1500.0
2019-10-02,12.47,12.47,12.325,12.37,68300.0
2019-10-03,12.335,12.39,12.335,12.39,3400.0
2019-10-04,12.43,12.47,12.43,12.47,300.0
2019-10-07,12.51,12.54,12.485,12.485,14000.0
2019-10-08,12.425,12.485,12.39,12.44,12300.0
2019-10-09,12.485,12.52,12.475,12.52,2100.0
2019-10-10,12.585,12.585,12.55,12.55,2600.0
2019-10-11,12.645,12.875,12.645,12.865,3500.0
2019-10-15,12.86,13.025,12.86,13.025,4000.0
2019-10-16,12.945,12.945,12.945,12.945,3800.0
2019-10-17,12.905,12.905,12.86,12.865,1300.0
2019-10-18,12.83,12.83,12.83,12.83,2000.0
2019-10-21,12.945,13.01,12.945,12.985,2300.0
2019-10-22,13.01,13.01,12.985,12.99,600.0
2019-10-23,13.065,13.065,13.045,13.045,1300.0
2019-10-24,13.08,13.1,13.07,13.07,2500.0
2019-10-25,13.02,13.1,13.02,13.065,15200.0
2019-10-28,13.02,13.18,13.02,13.15,5400.0
2019-10-29,13.225,13.225,13.16,13.18,2700.0
2019-10-30,13.145,13.145,13.145,13.145,1100.0
2019-10-31,13.07,13.07,13.02,13.02,13100.0
2019-11-01,13.145,13.215,13.145,13.185,8800.0
2019-11-04,13.32,13.365,13.32,13.365,5500.0
2019-11-05,13.455,13.455,13.455,13.455,1300.0
2019-11-06,13.455,13.455,13.425,13.425,7700.0
2019-11-07,13.5,13.595,13.5,13.525,7600.0
2019-11-08,13.58,13.595,13.525,13.595,6600.0
2019-11-11,13.54,13.55,13.535,13.54,5700.0
2019-11-12,13.54,13.585,13.54,13.585,900.0
2019-11-13,13.445,13.46,13.445,13.46,500.0
2019-11-14,13.32,13.32,13.275,13.32,3500.0
2019-11-15,13.445,13.46,13.445,13.46,1500.0
2019-11-18,13.425,13.425,13.425,13.425,1600.0
2019-11-19,13.385,13.39,13.34,13.34,2700.0
2019-11-20,13.32,13.33,13.265,13.265,900.0
2019-11-21,13.275,13.33,13.275,13.305,1000.0
2019-11-22,13.31,13.345,13.295,13.31,3300.0
2019-11-25,13.425,13.445,13.425,13.445,2000.0
2019-11-26,13.445,13.46,13.425,13.445,1500.0
2019-11-27,13.47,13.505,13.47,13.5,8600.0
2019-11-28,13.455,13.455,13.455,13.455,500.0
2019-11-29,13.39,13.42,13.39,13.4,2100.0
2019-12-02,13.385,13.385,13.345,13.345,1500.0
2019-12-03,13.225,13.32,13.17,13.265,11200.0
2019-12-04,13.455,13.535,13.455,13.535,7600.0
2019-12-05,13.47,13.505,13.445,13.47,4900.0
2019-12-06,13.54,13.63,13.54,13.615,2700.0
2019-12-09,13.58,13.585,13.54,13.585,1300.0
2019-12-10,13.55,13.58,13.55,13.57,10400.0
2019-12-11,13.525,13.585,13.525,13.585,5800.0
2019-12-12,13.58,13.685,13.58,13.63,16600.0
2019-12-13,13.665,13.74,13.665,13.74,7400.0
2019-12-16,13.765,13.81,13.765,13.81,2600.0
2019-12-17,13.765,13.82,13.745,13.775,7400.0
2019-12-18,13.73,13.755,13.71,13.73,7900.0
2019-12-19,13.72,13.74,13.695,13.73,12400.0
2019-12-20,13.73,13.765,13.73,13.74,13000.0
2019-12-23,13.765,13.765,13.675,13.675,11500.0
2019-12-24,13.685,13.685,13.64,13.64,8200.0
2019-12-27,13.68,13.68,13.585,13.595,5600.0
2019-12-30,13.53,13.585,13.52,13.52,700.0
2019-12-31,13.465,13.465,13.41,13.42,2200.0
2020-01-02,13.65,13.65,13.53,13.53,1900.0
2020-01-03,13.465,13.465,13.41,13.41,400.0
2020-01-06,13.42,13.495,13.395,13.495,4000.0
2020-01-07,13.555,13.555,13.53,13.53,1600.0
2020-01-08,13.585,13.585,13.585,13.585,700.0
2020-01-09,13.63,13.63,13.63,13.63,0.0
2020-01-10,13.61,13.61,13.55,13.55,600.0
2020-01-13,13.62,13.685,13.62,13.665,2700.0
2020-01-14,13.685,13.71,13.665,13.71,4700.0
2020-01-15,13.55,13.55,13.55,13.55,0.0
2020-01-16,13.595,13.665,13.595,13.665,4700.0
2020-01-17,13.655,13.695,13.655,13.695,300.0
2020-01-20,13.75,13.795,13.75,13.75,700.0
2020-01-21,13.65,13.675,13.65,13.675,2200.0
2020-01-22,13.665,13.665,13.665,13.665,0.0
2020-01-23,13.585,13.585,13.52,13.52,300.0
2020-01-24,13.565,13.565,13.455,13.465,2700.0
2020-01-27,12.82,13.31,12.82,13.25,2900.0
2020-01-28,13.295,13.35,13.295,13.35,700.0
2020-01-29,13.34,13.355,13.32,13.32,1900.0
2020-01-30,13.195,13.275,13.185,13.275,1100.0
2020-01-31,12.965,12.965,12.955,12.955,200.0
2020-02-03,13.14,13.195,13.14,13.165,3200.0
2020-02-04,13.365,13.475,13.365,13.41,1200.0
2020-02-05,13.61,13.61,13.585,13.585,200.0
2020-02-06,13.7,13.7,13.7,13.7,0.0
2020-02-07,13.5,13.5,13.5,13.5,0.0
2020-02-10,13.5,13.52,13.5,13.52,200.0
2020-02-11,13.655,13.675,13.6,13.6,2700.0
2020-02-12,13.54,13.6,13.54,13.6,1000.0
2020-02-13,13.475,13.475,13.43,13.43,2000.0
2020-02-14,13.275,13.275,13.275,13.275,0.0
2020-02-18,13.155,13.155,13.12,13.12,7600.0
2020-02-19,13.32,13.34,13.32,13.33,4700.0
2020-02-20,13.31,13.33,13.195,13.195,2100.0
2020-02-21,13.155,13.185,13.11,13.13,19900.0
2020-02-24,12.655,12.665,12.575,12.6,2000.0
2020-02-25,12.655,12.655,12.455,12.455,100.0
2020-02-26,12.73,12.74,12.6,12.655,5100.0
2020-02-27,12.33,12.35,12.275,12.275,1800.0
2020-02-28,11.81,11.885,11.71,11.755,3300.0
2020-03-02,11.965,12.05,11.855,12.05,20400.0
2020-03-03,11.9,11.9,11.675,11.695,2000.0
2020-03-04,11.92,11.92,11.92,11.92,0.0
2020-03-05,11.645,11.7,11.585,11.61,4300.0
2020-03-06,11.21,11.32,11.21,11.295,1500.0
2020-03-09,10.455,10.455,10.23,10.23,2100.0
2020-03-10,10.785,10.785,10.575,10.575,1100.0
2020-03-11,10.645,10.645,10.465,10.465,5500.0
2020-03-12,9.74,9.74,9.3,9.41,1200.0
2020-03-13,9.795,9.795,9.64,9.795,1900.0
2020-03-16,9.385,9.385,9.385,9.385,1900.0
2020-03-17,9.54,9.9,9.455,9.82,6600.0
2020-03-18,9.695,9.695,9.44,9.675,5700.0
2020-03-19,10.085,10.245,10.085,10.245,1000.0
2020-03-20,10.465,10.465,10.275,10.41,1400.0
2020-03-23,9.94,10.02,9.94,10.02,500.0
2020-03-24,10.93,10.93,10.93,10.93,0.0
2020-03-25,10.84,11.0,10.73,11.0,400.0
2020-03-26,11.1,11.14,11.1,11.14,1900.0
2020-03-27,11.0,11.185,11.0,11.045,200.0
2020-03-30,10.955,10.955,10.955,10.955,0.0
2020-03-31,10.545,10.595,10.545,10.595,6300.0
2020-04-01,10.275,10.275,10.14,10.14,1100.0
2020-04-02,10.23,10.245,10.175,10.175,1100.0
2020-04-03,10.095,10.165,10.095,10.095,800.0
2020-04-06,10.575,10.685,10.575,10.685,600.0
2020-04-07,11.185,11.185,10.91,10.965,1400.0
2020-04-08,10.73,10.775,10.73,10.775,1000.0
2020-04-09,10.91,11.0,10.91,11.0,900.0
2020-04-13,10.685,10.73,10.685,10.73,700.0
2020-04-14,10.965,10.965,10.91,10.91,1200.0
2020-04-15,10.73,10.775,10.73,10.775,600.0
2020-04-16,10.6,10.6,10.6,10.6,0.0
2020-04-17,10.71,10.71,10.585,10.585,1200.0
2020-04-20,10.785,10.785,10.695,10.73,700.0
2020-04-21,10.595,10.7,10.555,10.555,1600.0
2020-04-22,10.655,10.665,10.655,10.665,600.0
2020-04-23,10.765,10.765,10.765,10.765,0.0
2020-04-24,10.785,10.8,10.785,10.785,2700.0
2020-04-27,11.145,11.145,11.145,11.145,0.0
2020-04-28,11.095,11.095,11.095,11.095,0.0
2020-04-29,11.41,11.41,11.41,11.41,0.0
2020-04-30,10.955,11.045,10.955,11.0,400.0
2020-05-01,10.795,10.865,10.785,10.785,1700.0
2020-05-04,10.685,10.73,10.6,10.6,1300.0
2020-05-05,10.895,10.895,10.895,10.895,0.0
2020-05-06,10.755,10.775,10.755,10.775,400.0
2020-05-07,10.775,10.775,10.775,10.775,0.0
2020-05-08,11.03,11.095,11.03,11.095,200.0
2020-05-11,11.295,11.365,11.295,11.365,700.0
2020-05-12,11.255,11.255,11.2,11.2,200.0
2020-05-13,11.165,11.165,11.165,11.165,1000.0
2020-05-14,10.695,10.91,10.695,10.91,400.0
2020-05-15,10.955,11.02,10.955,11.02,600.0
2020-05-19,11.31,11.31,11.165,11.165,200.0
2020-05-20,11.355,11.41,11.355,11.355,800.0
2020-05-21,11.355,11.355,11.355,11.355,0.0
2020-05-22,11.12,11.12,11.12,11.12,0.0
2020-05-25,11.355,11.355,11.355,11.355,0.0
2020-05-26,11.645,11.645,11.54,11.545,2000.0
2020-05-27,11.84,11.84,11.74,11.755,700.0
2020-05-28,11.965,12.02,11.965,12.02,1300.0
2020-05-29,11.71,11.81,11.71,11.81,500.0
2020-06-01,11.81,11.81,11.81,11.81,0.0
2020-06-02,12.15,12.15,12.15,12.15,0.0
2020-06-03,12.14,12.275,12.14,12.275,2400.0
2020-06-04,12.175,12.275,12.14,12.275,2500.0
2020-06-05,12.395,12.395,12.395,12.395,0.0
2020-06-08,12.52,12.52,12.52,12.52,0.0
2020-06-09,12.35,12.35,12.35,12.35,0.0
2020-06-10,12.255,12.34,12.255,12.34,4600.0
2020-06-11,11.9,11.9,11.7,11.7,2400.0
2020-06-12,11.81,11.845,11.81,11.845,3100.0
2020-06-15,11.565,11.595,11.565,11.595,300.0
2020-06-16,11.975,12.0,11.975,12.0,200.0
2020-06-17,12.05,12.05,12.0,12.0,200.0
2020-06-18,11.885,11.885,11.885,11.885,0.0
2020-06-19,11.885,11.885,11.885,11.885,0.0
2020-06-22,11.895,11.975,11.895,11.975,700.0
2020-06-23,11.965,11.965,11.965,11.965,0.0
2020-06-24,11.73,11.74,11.63,11.71,1300.0
2020-06-25,11.71,11.71,11.71,11.71,0.0
2020-06-26,11.71,11.71,11.665,11.665,200.0
2020-06-29,11.695,11.695,11.695,11.695,0.0
2020-06-30,11.675,11.675,11.675,11.675,600.0
2020-07-02,11.785,11.785,11.73,11.73,600.0
2020-07-03,11.73,11.73,11.73,11.73,0.0
2020-07-06,11.8,11.81,11.785,11.785,2100.0
2020-07-07,11.71,11.71,11.71,11.71,200.0
2020-07-08,11.585,11.585,11.585,11.585,0.0
2020-07-09,11.53,11.565,11.51,11.51,2300.0
2020-07-10,11.63,11.73,11.63,11.72,6900.0
2020-07-13,11.785,11.785,11.64,11.64,5200.0
2020-07-14,11.795,11.8,11.765,11.765,200.0
2020-07-15,11.94,11.985,11.91,11.965,4000.0
2020-07-16,11.9,11.945,11.9,11.945,400.0
2020-07-17,11.865,11.945,11.865,11.945,300.0
2020-07-20,11.885,11.885,11.875,11.875,100.0
2020-07-21,11.795,11.795,11.775,11.785,400.0
2020-07-22,11.765,11.83,11.765,11.8,3700.0
2020-07-23,11.695,11.695,11.695,11.695,0.0
2020-07-24,11.595,11.595,11.595,11.595,0.0
2020-07-27,11.765,11.765,11.745,11.745,200.0
2020-07-28,11.64,11.64,11.64,11.64,0.0
2020-07-29,11.565,11.585,11.545,11.545,400.0
2020-07-30,11.42,11.42,11.375,11.375,1000.0
2020-07-31,11.14,11.2,11.12,11.2,600.0
2020-08-04,11.545,11.545,11.52,11.52,2000.0
2020-08-05,11.63,11.63,11.53,11.555,400.0
2020-08-06,11.495,11.53,11.495,11.53,3800.0
2020-08-07,11.63,11.63,11.545,11.545,400.0
2020-08-10,11.6,11.6,11.6,11.6,0.0
2020-08-11,12.0,12.0,11.955,11.955,1000.0
2020-08-12,12.23,12.23,12.23,12.23,600.0
2020-08-13,12.13,12.13,12.13,12.13,0.0
2020-08-14,12.13,12.13,12.13,12.13,0.0
2020-08-17,12.095,12.1,12.095,12.1,300.0
2020-08-18,11.975,11.975,11.955,11.955,7800.0
2020-08-19,12.04,12.04,12.04,12.04,0.0
2020-08-20,11.955,11.965,11.955,11.965,600.0
2020-08-21,11.895,11.945,11.895,11.895,1200.0
2020-08-24,12.0,12.0,12.0,12.0,1000.0
2020-08-25,12.1,12.1,12.0,12.0,100.0
2020-08-26,12.14,12.14,12.14,12.14,600.0
2020-08-27,12.065,12.065,12.065,12.065,0.0
2020-08-28,11.985,11.985,11.985,11.985,0.0
2020-08-31,12.14,12.185,12.095,12.1,1400.0
2020-09-01,12.15,12.15,12.15,12.15,0.0
2020-09-02,12.185,12.22,12.165,12.22,700.0
2020-09-03,12.13,12.13,11.965,11.965,500.0
2020-09-04,11.985,12.195,11.985,12.12,1600.0
2020-09-08,12.04,12.065,12.04,12.065,1500.0
2020-09-09,12.085,12.11,12.0,12.11,1100.0
2020-09-10,12.185,12.185,12.155,12.155,200.0
2020-09-11,12.195,12.195,12.175,12.175,300.0
2020-09-14,12.255,12.255,12.255,12.255,0.0
2020-09-15,12.265,12.265,12.25,12.25,100.0
2020-09-16,12.2,12.2,12.185,12.185,2100.0
2020-09-17,12.14,12.165,12.14,12.165,2300.0
2020-09-18,12.11,12.11,12.11,12.11,0.0
2020-09-21,11.865,11.93,11.84,11.84,1100.0
2020-09-22,11.895,11.955,11.875,11.955,3200.0
2020-09-23,12.075,12.12,12.075,12.11,900.0
2020-09-24,12.085,12.085,11.945,11.945,400.0
2020-09-25,11.975,11.975,11.92,11.92,400.0
2020-09-28,12.155,12.155,12.155,12.155,100.0
2020-09-29,12.155,12.155,12.155,12.155,600.0
2020-09-30,11.975,12.03,11.975,12.03,1000.0
2020-10-01,11.955,11.955,11.955,11.955,0.0
2020-10-02,11.93,11.945,11.93,11.945,100.0
2020-10-05,12.1,12.11,12.1,12.11,800.0
2020-10-06,12.175,12.175,12.175,12.175,0.0
2020-10-07,12.24,12.24,12.24,12.24,200.0
2020-10-08,12.24,12.24,12.24,12.24,0.0
2020-10-09,12.185,12.185,12.185,12.185,0.0
2020-10-13,12.185,12.185,12.185,12.185,800.0
2020-10-14,12.075,12.075,12.075,12.075,500.0
2020-10-15,12.03,12.03,12.0,12.0,300.0
2020-10-16,12.03,12.04,12.0,12.04,700.0
2020-10-19,12.075,12.075,12.04,12.065,600.0
2020-10-20,12.04,12.04,11.995,11.995,600.0
2020-10-21,12.05,12.05,12.05,12.05,0.0
2020-10-22,12.01,12.095,12.01,12.095,700.0
2020-10-23,12.055,12.085,12.055,12.085,1000.0
2020-10-26,12.03,12.05,12.0,12.0,1300.0
2020-10-27,11.955,11.995,11.955,11.995,100.0
2020-10-28,11.765,11.765,11.74,11.74,1000.0
2020-10-29,11.83,11.83,11.83,11.83,1100.0
2020-10-30,11.73,11.74,11.73,11.73,1600.0
2020-11-02,11.895,11.955,11.895,11.955,2600.0
2020-11-03,12.13,12.13,12.13,12.13,100.0
2020-11-04,12.03,12.12,12.03,12.12,500.0
2020-11-05,12.12,12.15,12.075,12.15,900.0
2020-11-06,12.185,12.185,12.185,12.185,0.0
2020-11-09,12.765,12.775,12.765,12.775,600.0
2020-11-10,12.82,12.94,12.81,12.85,4000.0
2020-11-11,12.965,12.975,12.92,12.95,4500.0
2020-11-12,12.675,12.675,12.655,12.655,700.0
2020-11-13,12.75,12.75,12.75,12.75,0.0
2020-11-16,12.895,12.985,12.895,12.985,1500.0
2020-11-17,12.91,12.965,12.91,12.94,3800.0
2020-11-18,12.75,12.865,12.75,12.865,200.0
2020-11-19,12.775,12.84,12.775,12.795,4700.0
2020-11-20,13.01,13.01,12.965,12.965,600.0
2020-11-23,13.12,13.12,13.055,13.055,2100.0
2020-11-24,13.295,13.295,13.21,13.275,700.0
2020-11-25,13.095,13.185,13.095,13.175,2200.0
2020-11-26,13.12,13.12,13.12,13.12,200.0
2020-11-27,13.185,13.22,13.175,13.22,900.0
2020-11-30,12.955,12.955,12.82,12.82,800.0
2020-12-01,13.085,13.095,13.04,13.075,4100.0
2020-12-02,13.11,13.15,13.11,13.11,2800.0
2020-12-03,13.165,13.165,13.15,13.15,500.0
2020-12-04,13.265,13.265,13.265,13.265,0.0
2020-12-07,13.095,13.12,13.095,13.12,500.0
2020-12-08,13.055,13.065,13.02,13.065,3000.0
2020-12-09,13.1,13.165,13.1,13.165,2300.0
2020-12-10,13.155,13.23,13.155,13.23,1200.0
2020-12-11,13.165,13.185,13.14,13.185,1300.0
2020-12-14,13.3,13.32,13.3,13.32,1200.0
2020-12-15,13.295,13.295,13.275,13.275,400.0
2020-12-16,13.33,13.33,13.33,13.33,0.0
2020-12-17,13.3,13.35,13.3,13.35,900.0
2020-12-18,13.31,13.31,13.31,13.31,0.0
2020-12-21,13.195,13.195,13.195,13.195,0.0
2020-12-22,13.155,13.22,13.155,13.22,100.0
2020-12-23,13.195,13.22,13.195,13.22,1500.0
2020-12-24,13.185,13.185,13.185,13.185,0.0
2020-12-29,13.465,13.465,13.41,13.41,1300.0
2020-12-30,13.47,13.47,13.445,13.465,900.0
2020-12-31,13.415,13.445,13.415,13.445,600.0
2021-01-04,13.36,13.36,13.195,13.195,1000.0
2021-01-05,13.22,13.34,13.22,13.34,1900.0
2021-01-06,13.595,13.6,13.595,13.6,100.0
2021-01-07,13.675,13.725,13.675,13.725,600.0
2021-01-08,13.88,13.91,13.86,13.91,500.0
2021-01-11,13.85,13.85,13.835,13.835,600.0
2021-01-12,13.89,13.935,13.86,13.86,8100.0
2021-01-13,13.98,14.0,13.98,14.0,200.0
2021-01-14,14.11,14.11,14.065,14.065,1600.0
2021-01-15,13.935,13.935,13.845,13.935,1600.0
2021-01-18,13.935,13.98,13.935,13.98,800.0
2021-01-19,13.845,13.925,13.845,13.925,700.0
2021-01-20,13.965,13.965,13.9,13.965,1400.0
2021-01-21,13.88,13.88,13.88,13.88,600.0
2021-01-22,13.965,13.98,13.965,13.98,100.0
2021-01-25,13.87,13.89,13.87,13.89,1000.0
2021-01-26,13.955,14.045,13.955,13.98,500.0
2021-01-27,13.795,13.85,13.76,13.78,5300.0
2021-01-28,13.925,13.98,13.925,13.98,900.0
2021-01-29,13.675,13.675,13.675,13.675,0.0
2021-02-01,13.805,13.815,13.805,13.815,400.0
2021-02-02,13.91,13.945,13.87,13.915,1600.0
2021-02-03,14.13,14.13,14.075,14.11,2300.0
2021-02-04,14.195,14.295,14.195,14.28,500.0
2021-02-05,14.37,14.435,14.37,14.435,700.0
2021-02-08,14.715,14.715,14.68,14.68,100.0
2021-02-09,14.63,14.66,14.605,14.605,1400.0
2021-02-10,14.62,14.715,14.62,14.63,200.0
2021-02-11,14.67,14.67,14.64,14.67,2400.0
2021-02-12,14.78,14.78,14.78,14.78,0.0
2021-02-16,14.975,14.975,14.975,14.975,300.0
2021-02-17,15.03,15.075,15.03,15.075,2200.0
2021-02-18,14.745,14.825,14.745,14.825,1500.0
2021-02-19,14.79,14.87,14.79,14.87,6500.0
2021-02-22,14.825,14.91,14.76,14.91,4200.0
2021-02-23,14.78,14.78,14.78,14.78,0.0
2021-02-24,14.88,14.89,14.88,14.89,600.0
2021-02-25,14.725,14.8,14.605,14.605,1100.0
2021-02-26,14.475,14.595,14.435,14.595,1400.0
2021-03-01,14.66,14.815,14.66,14.745,800.0
2021-03-02,14.64,14.695,14.64,14.695,1100.0
2021-03-03,14.705,14.77,14.695,14.715,1900.0
2021-03-04,14.705,14.705,14.705,14.705,0.0
2021-03-05,14.735,14.87,14.735,14.87,2800.0
2021-03-08,14.975,14.985,14.93,14.985,2900.0
2021-03-09,15.13,15.13,15.105,15.105,300.0
2021-03-10,15.125,15.17,15.125,15.17,100.0
2021-03-11,15.065,15.13,15.05,15.05,1000.0
2021-03-12,15.18,15.26,15.18,15.195,5100.0
2021-03-15,15.365,15.43,15.365,15.365,800.0
2021-03-16,15.43,15.465,15.43,15.455,1500.0
2021-03-17,15.445,15.445,15.445,15.445,100.0
2021-03-18,15.615,15.625,15.585,15.605,600.0
2021-03-19,15.575,15.81,15.55,15.81,6800.0
2021-03-22,15.67,15.715,15.64,15.715,700.0
2021-03-23,15.4,15.485,15.315,15.315,2300.0
2021-03-24,15.26,15.315,15.245,15.245,2600.0
2021-03-25,15.475,15.53,15.475,15.53,900.0
2021-03-26,15.635,15.635,15.615,15.615,1000.0
2021-03-29,15.53,15.55,15.53,15.55,300.0
2021-03-30,15.57,15.57,15.57,15.57,2100.0
2021-03-31,15.445,15.54,15.445,15.54,200.0
2021-04-01,15.4,15.44,15.4,15.43,900.0
2021-04-05,15.56,15.56,15.56,15.56,0.0
2021-04-06,15.255,15.325,15.225,15.325,5700.0
2021-04-07,15.335,15.445,15.335,15.445,1500.0
2021-04-08,15.245,15.29,15.215,15.27,2200.0
2021-04-09,15.4,15.41,15.335,15.41,3900.0
2021-04-12,15.29,15.325,15.29,15.325,200.0
2021-04-13,15.28,15.38,15.28,15.335,4500.0
2021-04-14,15.31,15.31,15.31,15.31,0.0
2021-04-15,15.39,15.41,15.31,15.39,1700.0
2021-04-16,15.335,15.4,15.325,15.4,1400.0
2021-04-19,15.14,15.18,15.105,15.18,1600.0
2021-04-20,14.88,14.88,14.77,14.835,2100.0
2021-04-21,14.805,14.935,14.805,14.935,3500.0
2021-04-22,14.92,14.92,14.92,14.92,0.0
2021-04-23,14.955,15.075,14.93,15.075,900.0
2021-04-26,15.06,15.06,15.06,15.06,0.0
2021-04-27,14.9,14.985,14.9,14.985,600.0
2021-04-28,14.975,15.01,14.955,14.955,1700.0
2021-04-29,14.975,15.02,14.965,15.02,34800.0
2021-04-30,14.955,15.04,14.935,14.945,3000.0
2021-05-03,15.02,15.065,15.02,15.065,3300.0
2021-05-04,14.975,14.975,14.9,14.9,500.0
2021-05-05,15.105,15.13,15.075,15.125,1500.0
2021-05-06,15.17,15.225,15.085,15.225,54100.0
2021-05-07,15.255,15.315,15.255,15.31,12400.0
2021-05-10,15.345,15.495,15.345,15.355,5900.0
2021-05-11,15.0,15.13,15.0,15.13,1800.0
2021-05-12,14.92,14.92,14.735,14.735,1600.0
2021-05-13,14.77,14.865,14.77,14.845,4800.0
2021-05-14,14.945,15.105,14.945,15.065,3400.0
2021-05-17,14.945,14.965,14.88,14.965,1200.0
2021-05-18,15.065,15.15,15.065,15.065,2600.0
2021-05-19,14.92,15.06,14.89,15.06,1800.0
2021-05-20,15.115,15.115,15.095,15.095,1800.0
2021-05-21,15.115,15.195,15.115,15.19,3400.0
2021-05-25,15.29,15.29,15.18,15.18,2600.0
2021-05-26,15.18,15.28,15.18,15.28,1800.0
2021-05-27,15.3,15.355,15.3,15.355,700.0
2021-05-28,15.52,15.52,15.43,15.455,3100.0
2021-05-31,15.42,15.42,15.325,15.325,200.0
2021-06-01,15.345,15.345,15.315,15.315,4700.0
2021-06-02,15.505,15.52,15.43,15.52,20300.0
2021-06-03,15.495,15.605,15.495,15.605,4300.0
2021-06-04,15.65,15.68,15.615,15.67,2000.0
2021-06-07,15.65,15.7,15.65,15.66,2700.0
2021-06-08,15.67,15.67,15.615,15.67,3300.0
2021-06-09,15.55,15.625,15.51,15.595,6500.0
2021-06-10,15.67,15.67,15.575,15.585,3000.0
2021-06-11,15.595,15.635,15.53,15.635,2300.0
2021-06-14,15.54,15.585,15.54,15.585,500.0
2021-06-15,15.595,15.68,15.595,15.68,1700.0
2021-06-16,15.76,15.76,15.76,15.76,0.0
2021-06-17,15.625,15.67,15.605,15.67,3600.0
2021-06-18,15.315,15.325,15.205,15.225,1100.0
2021-06-21,15.255,15.345,15.255,15.345,3500.0
2021-06-22,15.44,15.495,15.43,15.495,5800.0
2021-06-23,15.325,15.375,15.325,15.375,100.0
2021-06-24,15.42,15.55,15.41,15.53,5700.0
2021-06-25,15.55,15.615,15.55,15.615,1400.0
2021-06-28,15.51,15.55,15.51,15.55,1100.0
2021-06-29,15.455,15.505,15.43,15.505,2600.0
2021-06-30,15.41,15.41,15.41,15.41,0.0
2021-07-02,15.44,15.44,15.44,15.44,600.0
2021-07-05,15.38,15.39,15.375,15.375,3900.0
2021-07-06,15.39,15.41,15.3,15.41,2000.0
2021-07-07,15.3,15.355,15.225,15.355,3400.0
2021-07-08,14.93,15.05,14.91,14.935,8600.0
2021-07-09,15.31,15.44,15.31,15.4,26800.0
2021-07-12,15.485,15.53,15.485,15.53,700.0
2021-07-13,15.505,15.56,15.505,15.56,200.0
2021-07-14,15.505,15.625,15.465,15.51,31000.0
2021-07-15,15.355,15.355,15.3,15.315,1100.0
2021-07-16,15.315,15.315,15.205,15.205,5100.0
2021-07-19,14.835,14.835,14.825,14.835,2600.0
2021-07-20,14.9,15.13,14.9,15.115,5800.0
2021-07-21,15.125,15.28,15.105,15.28,1700.0
2021-07-22,15.255,15.255,15.225,15.225,800.0
2021-07-23,15.375,15.375,15.375,15.375,0.0
2021-07-26,15.26,15.355,15.26,15.355,2200.0
2021-07-27,15.18,15.18,15.075,15.115,600.0
2021-07-28,15.29,15.31,15.26,15.26,1300.0
2021-07-29,15.315,15.315,15.19,15.255,800.0
2021-07-30,15.195,15.195,15.115,15.115,700.0
2021-08-03,15.19,15.3,15.19,15.3,9700.0
2021-08-04,15.205,15.205,15.19,15.19,2400.0
2021-08-05,15.255,15.315,15.255,15.31,11900.0
2021-08-06,15.375,15.38,15.3,15.345,1100.0
2021-08-09,15.31,15.355,15.28,15.355,4300.0
2021-08-10,15.375,15.41,15.375,15.39,3000.0
2021-08-11,15.585,15.635,15.54,15.635,2000.0
2021-08-12,15.53,15.585,15.505,15.585,1300.0
2021-08-13,15.445,15.445,15.445,15.445,0.0
2021-08-16,15.235,15.31,15.235,15.31,1100.0
2021-08-17,15.28,15.28,15.205,15.28,800.0
2021-08-18,15.255,15.255,15.215,15.215,900.0
2021-08-19,15.075,15.075,14.995,15.02,1100.0
2021-08-20,14.855,14.955,14.855,14.955,500.0
2021-08-23,15.065,15.13,15.02,15.085,11800.0
2021-08-24,15.225,15.225,15.215,15.215,3000.0
2021-08-25,15.215,15.235,15.215,15.235,500.0
2021-08-26,15.3,15.3,15.19,15.19,2100.0
2021-08-27,15.225,15.31,15.225,15.31,300.0
2021-08-30,15.315,15.325,15.29,15.29,4000.0
2021-08-31,15.39,15.445,15.39,15.41,700.0
2021-09-01,15.575,15.65,15.57,15.625,3700.0
2021-09-02,15.715,15.715,15.615,15.635,2200.0
2021-09-03,15.76,15.975,15.76,15.975,4000.0
2021-09-07,15.995,16.28,15.995,16.28,3100.0
2021-09-08,16.19,16.225,16.19,16.225,4900.0
2021-09-09,16.225,16.3,16.225,16.265,3800.0
2021-09-10,16.395,16.41,16.225,16.225,3600.0
2021-09-13,16.42,16.53,16.4,16.53,4300.0
2021-09-14,16.515,16.515,16.385,16.385,1600.0
2021-09-15,16.385,16.485,16.375,16.485,2800.0
2021-09-16,16.495,16.53,16.495,16.53,10000.0
2021-09-17,16.45,16.465,16.41,16.42,1900.0
2021-09-20,16.18,16.18,16.005,16.03,7100.0
2021-09-21,16.32,16.32,16.245,16.255,5000.0
2021-09-22,16.245,16.255,16.16,16.215,1300.0
2021-09-23,16.3,16.365,16.3,16.365,5600.0
2021-09-24,16.42,16.475,16.41,16.42,5500.0
2021-09-27,16.41,16.515,16.41,16.475,6300.0
2021-09-28,16.365,16.375,16.235,16.27,2600.0
2021-09-29,16.335,16.41,16.335,16.365,300.0
2021-09-30,16.2,16.225,16.095,16.095,8100.0
2021-10-01,15.95,15.95,15.835,15.95,1000.0
2021-10-04,15.77,15.77,15.44,15.51,3000.0
2021-10-05,15.76,15.825,15.76,15.8,1800.0
2021-10-06,15.44,15.69,15.44,15.69,4400.0
2021-10-07,15.735,15.845,15.735,15.78,800.0
2021-10-08,15.725,15.76,15.715,15.715,300.0
2021-10-12,15.9,16.02,15.9,15.965,5300.0
2021-10-13,15.91,15.91,15.78,15.865,2100.0
2021-10-14,16.015,16.08,16.015,16.02,7000.0
2021-10-15,16.27,16.27,16.245,16.245,3800.0
2021-10-18,16.16,16.3,16.16,16.255,40900.0
2021-10-19,16.28,16.28,16.21,16.255,1600.0
2021-10-20,16.225,16.29,16.225,16.235,11400.0
2021-10-21,15.985,15.985,15.91,15.95,1700.0
2021-10-22,16.07,16.07,15.94,15.985,9800.0
2021-10-25,15.985,15.995,15.985,15.995,400.0
2021-10-26,16.085,16.18,16.085,16.085,6500.0
2021-10-27,15.975,16.015,15.95,15.95,2900.0
2021-10-28,15.91,15.94,15.9,15.94,3000.0
2021-10-29,15.955,16.02,15.92,15.995,5700.0
2021-11-01,16.125,16.19,16.125,16.19,2500.0
2021-11-02,16.21,16.245,16.21,16.225,10200.0
2021-11-03,16.265,16.27,16.265,16.27,700.0
2021-11-04,16.27,16.31,16.27,16.29,5100.0
2021-11-05,16.255,16.255,16.21,16.235,8600.0
2021-11-08,16.21,16.225,16.115,16.17,2900.0
2021-11-09,16.04,16.04,15.985,16.005,1400.0
2021-11-10,16.02,16.105,15.93,15.94,600.0
2021-11-11,16.07,16.085,16.07,16.085,100.0
2021-11-12,16.21,16.215,16.21,16.215,300.0
2021-11-15,16.27,16.3,16.255,16.3,8500.0
2021-11-16,16.255,16.335,16.255,16.29,4900.0
2021-11-17,16.115,16.115,16.07,16.095,2700.0
2021-11-18,16.07,16.125,16.04,16.06,9800.0
2021-11-19,16.085,16.095,16.085,16.095,3100.0
2021-11-22,16.16,16.16,16.135,16.135,1700.0
2021-11-23,16.115,16.245,16.08,16.21,16100.0
2021-11-24,16.03,16.125,16.03,16.115,4800.0
2021-11-25,16.17,16.17,16.085,16.125,1300.0
2021-11-26,15.67,15.67,15.3,15.39,8600.0
2021-11-29,15.455,15.55,15.365,15.485,6000.0
2021-11-30,15.205,15.205,15.05,15.125,15600.0
2021-12-01,15.375,15.41,15.085,15.085,2000.0
2021-12-02,15.31,15.31,15.31,15.31,1000.0
2021-12-03,15.465,15.465,15.4,15.43,2000.0
2021-12-06,15.495,15.56,15.495,15.54,5300.0
2021-12-07,15.845,15.875,15.585,15.585,5200.0
2021-12-08,15.745,15.845,15.745,15.835,1300.0
2021-12-09,15.7,15.7,15.605,15.605,600.0
2021-12-10,15.735,15.735,15.7,15.7,3500.0
2021-12-13,15.575,15.615,15.455,15.455,4100.0
2021-12-14,15.585,15.605,15.505,15.505,5800.0
2021-12-15,15.67,15.9,15.67,15.865,12100.0
2021-12-16,15.95,15.95,15.875,15.91,900.0
2021-12-17,15.875,15.875,15.79,15.79,300.0
2021-12-20,15.55,15.575,15.55,15.575,6200.0
2021-12-21,15.69,15.69,15.65,15.65,1700.0
2021-12-22,15.745,15.755,15.66,15.725,2000.0
2021-12-23,15.82,15.825,15.82,15.825,2600.0
2021-12-24,15.67,15.825,15.67,15.825,500.0
2021-12-29,15.615,15.615,15.575,15.605,2400.0
2021-12-30,15.9,16.06,15.88,16.06,2700.0
2021-12-31,15.87,15.9,15.87,15.89,9500.0
2022-01-04,16.25,16.265,16.145,16.21,4600.0
2022-01-05,16.36,16.39,16.265,16.265,2300.0
2022-01-06,16.2,16.25,16.115,16.19,4200.0
2022-01-07,16.125,16.295,16.115,16.295,6200.0
2022-01-10,16.01,16.06,15.955,16.04,4200.0
2022-01-11,16.17,16.36,16.17,16.255,4500.0
2022-01-12,16.38,16.435,16.34,16.435,2500.0
2022-01-13,16.35,16.35,16.275,16.275,2600.0
2022-01-14,16.295,16.295,16.25,16.285,2900.0
2022-01-17,16.435,16.445,16.435,16.445,200.0
2022-01-18,16.135,16.135,16.09,16.115,1200.0
2022-01-19,15.995,16.005,15.85,15.85,1300.0
2022-01-20,15.89,15.9,15.74,15.74,1700.0
2022-01-21,15.775,15.775,15.625,15.625,9000.0
2022-01-24,15.57,15.625,15.41,15.605,8800.0
2022-01-25,15.475,15.665,15.475,15.6,1600.0
2022-01-26,15.74,15.74,15.495,15.495,3100.0
2022-01-27,15.465,15.465,15.445,15.445,1800.0
2022-01-28,15.305,15.41,15.305,15.41,2800.0
2022-01-31,15.58,15.73,15.58,15.73,2600.0
2022-02-01,15.635,15.645,15.635,15.645,100.0
2022-02-02,15.85,15.9,15.85,15.85,1600.0
2022-02-03,15.85,15.86,15.72,15.72,2100.0
2022-02-04,15.805,15.92,15.795,15.88,3700.0
2022-02-07,15.945,15.975,15.85,15.935,3600.0
2022-02-08,16.01,16.09,16.01,16.07,500.0
2022-02-09,16.18,16.24,16.18,16.22,3900.0
2022-02-10,16.145,16.17,16.01,16.01,1900.0
2022-02-11,16.005,16.07,15.805,15.805,7600.0
2022-02-14,15.9,15.995,15.825,15.995,13800.0
2022-02-15,16.095,16.145,16.095,16.145,200.0
2022-02-16,16.06,16.095,16.01,16.095,6000.0
2022-02-17,15.89,15.9,15.815,15.815,1400.0
2022-02-18,15.86,15.86,15.775,15.825,5500.0
2022-02-22,15.655,15.765,15.615,15.655,2000.0
2022-02-23,15.655,15.675,15.455,15.455,7500.0
2022-02-24,15.155,15.495,15.155,15.465,6700.0
2022-02-25,15.54,15.795,15.54,15.795,2900.0
2022-02-28,15.54,15.58,15.54,15.58,3900.0
2022-03-01,15.495,15.495,15.2,15.325,27200.0
2022-03-02,15.42,15.465,15.42,15.465,100.0
2022-03-03,15.445,15.465,15.345,15.39,22400.0
2022-03-04,15.175,15.175,15.11,15.125,3800.0
2022-03-07,14.88,14.955,14.74,14.75,17500.0
2022-03-08,14.6,14.6,14.46,14.505,5300.0
2022-03-09,14.75,14.875,14.75,14.875,400.0
2022-03-10,14.805,14.825,14.77,14.805,10000.0
2022-03-11,14.995,15.05,14.89,14.89,1600.0
2022-03-14,15.135,15.135,15.025,15.05,500.0
2022-03-15,15.135,15.305,15.135,15.295,3300.0
2022-03-16,15.495,15.605,15.485,15.605,3500.0
2022-03-17,15.675,15.675,15.675,15.675,100.0
2022-03-18,15.86,16.01,15.86,15.975,2900.0
2022-03-21,15.955,15.975,15.87,15.935,13200.0
2022-03-22,16.17,16.255,16.165,16.255,3400.0
2022-03-23,16.2,16.2,16.135,16.135,1600.0
2022-03-24,16.34,16.485,16.315,16.485,5000.0
2022-03-25,16.33,16.445,16.33,16.39,600.0
2022-03-28,16.39,16.445,16.33,16.445,1500.0
2022-03-29,16.605,16.605,16.53,16.585,900.0
2022-03-30,16.425,16.425,16.255,16.255,800.0
2022-03-31,16.18,16.255,16.17,16.17,2500.0
2022-04-01,16.22,16.275,16.22,16.275,1100.0
2022-04-04,16.37,16.425,16.37,16.425,2400.0
2022-04-05,16.18,16.19,16.07,16.115,1800.0
2022-04-06,15.9,15.92,15.9,15.92,1100.0
2022-04-07,15.785,15.92,15.785,15.92,4000.0
2022-04-08,15.86,15.86,15.795,15.85,18600.0
2022-04-11,15.845,15.845,15.805,15.845,6000.0
2022-04-12,15.775,15.785,15.635,15.665,2600.0
2022-04-13,15.945,15.945,15.835,15.9,600.0
2022-04-14,15.91,15.91,15.9,15.91,2000.0
2022-04-18,15.88,15.92,15.88,15.92,1500.0
2022-04-19,16.105,16.17,16.105,16.17,500.0
2022-04-20,16.21,16.21,16.2,16.21,900.0
2022-04-21,16.325,16.325,16.05,16.125,1600.0
2022-04-22,15.955,16.09,15.92,15.955,1700.0
2022-04-25,15.76,15.9,15.685,15.85,2400.0
2022-04-26,15.58,15.605,15.495,15.495,800.0
2022-04-27,15.74,15.74,15.72,15.73,700.0
2022-04-28,15.945,16.265,15.945,16.265,4700.0
2022-04-29,16.33,16.33,15.995,15.995,600.0
2022-05-02,16.01,16.06,15.925,16.06,9100.0
2022-05-03,16.105,16.255,16.105,16.255,600.0
2022-05-04,16.295,16.38,16.295,16.38,1000.0
2022-05-05,16.265,16.265,16.005,16.005,1300.0
2022-05-06,16.2,16.25,16.2,16.25,5000.0
2022-05-09,15.86,15.86,15.72,15.72,1800.0
2022-05-10,15.85,15.85,15.765,15.765,1200.0
2022-05-11,15.76,15.76,15.475,15.475,400.0
2022-05-12,15.39,15.625,15.39,15.53,1100.0
2022-05-13,15.945,15.945,15.945,15.945,0.0
2022-05-16,15.785,15.87,15.76,15.835,6800.0
2022-05-17,15.925,16.02,15.92,15.92,4600.0
2022-05-18,15.88,15.88,15.675,15.675,900.0
2022-05-19,15.73,15.835,15.69,15.785,6700.0
2022-05-20,15.825,15.985,15.825,15.985,400.0
2022-05-24,15.85,15.995,15.85,15.995,100.0
2022-05-25,16.01,16.06,15.965,16.06,700.0
2022-05-26,16.2,16.25,16.2,16.25,500.0
2022-05-27,16.25,16.315,16.25,16.315,3400.0
2022-05-30,16.35,16.35,16.35,16.35,0.0
2022-05-31,16.23,16.41,16.23,16.295,400.0
2022-06-01,16.54,16.56,16.53,16.53,2800.0
2022-06-02,16.575,16.645,16.575,16.645,1000.0
2022-06-03,16.4,16.435,16.4,16.435,100.0
2022-06-06,16.615,16.615,16.615,16.615,0.0
2022-06-07,16.625,16.805,16.625,16.805,5000.0
2022-06-08,16.755,16.755,16.735,16.735,700.0
2022-06-09,16.83,16.83,16.67,16.71,6800.0
2022-06-10,16.425,16.425,16.425,16.425,7000.0
2022-06-13,16.255,16.255,16.01,16.08,2900.0
2022-06-14,16.07,16.07,15.975,16.07,1200.0
2022-06-15,16.105,16.105,15.995,16.095,300.0
2022-06-16,15.675,15.69,15.655,15.655,2100.0
2022-06-17,15.825,15.86,15.825,15.86,100.0
2022-06-20,15.87,15.87,15.87,15.87,0.0
2022-06-21,16.105,16.155,16.105,16.155,1400.0
2022-06-22,16.155,16.155,16.07,16.07,100.0
2022-06-23,15.955,16.01,15.88,16.01,9900.0
2022-06-24,16.25,16.25,16.195,16.195,200.0
2022-06-27,16.185,16.195,16.145,16.145,3400.0
2022-06-28,16.555,16.555,16.28,16.28,1500.0
2022-06-29,16.215,16.235,16.215,16.235,2300.0
2022-06-30,15.9,16.13,15.9,16.13,200.0
2022-07-04,16.05,16.185,16.05,16.12,300.0
2022-07-05,15.945,15.955,15.825,15.955,7800.0
2022-07-06,15.805,15.995,15.805,15.89,2600.0
2022-07-07,16.215,16.215,16.175,16.175,300.0
2022-07-08,16.25,16.29,16.205,16.29,1000.0
2022-07-11,16.26,16.26,16.165,16.165,4500.0
2022-07-12,16.195,16.26,16.175,16.175,1300.0
2022-07-13,16.155,16.155,16.155,16.155,0.0
2022-07-14,16.13,16.145,16.11,16.145,300.0
2022-07-15,16.145,16.195,16.145,16.195,1400.0
2022-07-18,16.25,16.365,16.175,16.175,1700.0
2022-07-19,16.415,16.51,16.415,16.51,100.0
2022-07-20,16.47,16.5,16.45,16.5,2900.0
2022-07-21,16.5,16.585,16.5,16.585,500.0
2022-07-22,16.565,16.565,16.46,16.46,36100.0
2022-07-25,16.54,16.595,16.54,16.565,1600.0
2022-07-26,16.51,16.54,16.445,16.445,31300.0
2022-07-27,16.66,16.67,16.66,16.67,1700.0
2022-07-28,16.565,16.565,16.555,16.555,8300.0
2022-07-29,16.54,16.605,16.54,16.605,1600.0
2022-08-02,16.405,16.53,16.32,16.45,5300.0
2022-08-03,16.51,16.51,16.45,16.51,600.0
2022-08-04,16.355,16.355,16.3,16.3,300.0
2022-08-05,16.355,16.425,16.355,16.425,1000.0
2022-08-08,16.585,16.585,16.47,16.51,1100.0
2022-08-09,16.355,16.385,16.33,16.33,5300.0
2022-08-10,16.47,16.53,16.47,16.53,4100.0
2022-08-11,16.545,16.545,16.545,16.545,0.0
2022-08-12,16.615,16.755,16.615,16.74,3900.0
2022-08-15,16.755,16.88,16.755,16.805,5300.0
2022-08-16,16.87,16.87,16.86,16.86,1400.0
2022-08-17,16.89,16.955,16.89,16.955,4400.0
2022-08-18,16.985,16.985,16.985,16.985,0.0
2022-08-19,16.85,16.9,16.85,16.85,3300.0
2022-08-22,16.74,16.825,16.74,16.745,5300.0
2022-08-23,16.755,16.835,16.69,16.71,4800.0
2022-08-24,16.765,16.815,16.745,16.815,4700.0
2022-08-25,16.825,16.91,16.825,16.91,2200.0
2022-08-26,16.87,16.87,16.67,16.67,6200.0
2022-08-29,16.625,16.765,16.545,16.71,900.0
2022-08-30,16.765,16.765,16.71,16.71,3300.0
2022-08-31,16.66,16.66,16.66,16.66,0.0
2022-09-01,16.5,16.575,16.46,16.575,2500.0
2022-09-02,16.445,16.445,16.445,16.445,0.0
2022-09-06,16.53,16.53,16.445,16.5,900.0
2022-09-07,16.54,16.585,16.54,16.575,2300.0
2022-09-08,16.66,16.785,16.66,16.755,1400.0
2022-09-09,16.795,16.92,16.795,16.92,2800.0
2022-09-12,16.87,16.965,16.87,16.91,2000.0
2022-09-13,16.73,16.73,16.595,16.595,4500.0
2022-09-14,16.66,16.69,16.66,16.69,200.0
2022-09-15,16.73,16.73,16.605,16.635,1800.0
2022-09-16,16.605,16.605,16.53,16.545,1000.0
2022-09-19,16.71,16.71,16.605,16.69,1000.0
2022-09-20,16.52,16.52,16.5,16.52,5200.0
2022-09-21,16.575,16.575,16.425,16.425,15800.0
2022-09-22,16.34,16.405,16.33,16.405,25300.0
2022-09-23,16.25,16.31,16.14,16.245,10600.0
2022-09-26,16.005,16.11,15.945,16.025,1600.0
2022-09-27,15.93,15.93,15.92,15.92,200.0
2022-09-28,16.06,16.08,16.06,16.06,1600.0
2022-09-29,15.88,15.89,15.88,15.89,100.0
2022-09-30,15.92,15.92,15.805,15.805,3300.0
2022-10-03,16.045,16.195,16.045,16.14,800.0
2022-10-04,16.395,16.52,16.395,16.52,3400.0
2022-10-05,16.355,16.415,16.345,16.415,19900.0
2022-10-06,16.33,16.33,16.27,16.31,17100.0
2022-10-07,16.195,16.195,16.195,16.195,0.0
2022-10-11,16.025,16.12,16.025,16.12,1000.0
2022-10-12,16.08,16.08,16.08,16.08,0.0
2022-10-13,16.025,16.3,16.025,16.28,2200.0
2022-10-14,16.155,16.185,16.155,16.185,200.0
2022-10-17,16.405,16.405,16.405,16.405,0.0
2022-10-18,16.29,16.3,16.29,16.3,400.0
2022-10-19,16.29,16.31,16.235,16.31,1500.0
2022-10-20,16.445,16.445,16.395,16.395,200.0
2022-10-21,16.3,16.385,16.3,16.385,500.0
2022-10-24,16.355,16.405,16.355,16.395,800.0
2022-10-25,16.555,16.67,16.555,16.615,5800.0
2022-10-26,16.615,16.615,16.545,16.545,200.0
2022-10-27,16.425,16.425,16.375,16.375,200.0
2022-10-28,16.47,16.595,16.47,16.575,1400.0
2022-10-31,16.635,16.66,16.595,16.615,1900.0
2022-11-01,16.755,16.775,16.755,16.775,3000.0
2022-11-02,16.66,16.66,16.66,16.66,0.0
2022-11-03,16.72,16.72,16.72,16.72,0.0
2022-11-04,16.74,16.87,16.74,16.835,600.0
2022-11-07,16.91,16.91,16.91,16.91,0.0
2022-11-08,17.025,17.04,16.985,17.04,300.0
2022-11-09,16.965,16.965,16.89,16.89,200.0
2022-11-10,17.11,17.195,17.06,17.195,1100.0
2022-11-11,17.005,17.005,17.005,17.005,0.0
2022-11-14,16.94,16.94,16.85,16.85,2400.0
2022-11-15,16.985,16.985,16.9,16.93,1900.0
2022-11-16,16.85,16.89,16.85,16.89,1200.0
2022-11-17,16.995,16.995,16.93,16.94,1200.0
2022-11-18,16.955,17.035,16.955,17.035,1200.0
2022-11-21,17.11,17.11,17.11,17.11,0.0
2022-11-22,17.34,17.355,17.34,17.355,400.0
2022-11-23,17.46,17.46,17.415,17.415,700.0
2022-11-24,17.415,17.435,17.415,17.435,300.0
2022-11-25,17.47,17.47,17.425,17.425,1000.0
2022-11-28,17.385,17.5,17.31,17.355,113800.0
2022-11-29,17.28,17.28,17.28,17.28,0.0
2022-11-30,17.415,17.415,17.415,17.415,0.0
2022-12-01,17.09,17.09,17.015,17.025,7700.0
2022-12-02,16.88,16.965,16.88,16.88,300.0
2022-12-05,16.86,16.86,16.775,16.775,1100.0
2022-12-06,16.815,16.815,16.745,16.805,600.0
2022-12-07,16.945,16.945,16.825,16.87,4300.0
2022-12-08,17.04,17.04,16.985,16.985,500.0
2022-12-09,17.04,17.04,17.04,17.04,0.0
2022-12-12,17.04,17.155,17.025,17.155,5000.0
2022-12-13,17.155,17.195,17.1,17.195,700.0
2022-12-14,17.155,17.24,17.035,17.035,1900.0
2022-12-15,17.005,17.035,17.005,17.035,200.0
2022-12-16,16.94,16.955,16.94,16.955,200.0
2022-12-19,16.85,16.92,16.85,16.92,200.0
2022-12-20,16.585,16.585,16.5,16.545,5700.0
2022-12-21,16.625,16.625,16.625,16.625,0.0
2022-12-22,16.635,16.645,16.5,16.645,700.0
2022-12-23,16.625,16.73,16.625,16.73,3000.0
2022-12-28,16.745,16.745,16.745,16.745,0.0
2022-12-29,16.81,16.81,16.81,16.81,0.0
2022-12-30,16.61,16.61,16.475,16.475,1000.0
2023-01-03,16.625,16.625,16.415,16.51,2700.0
2023-01-04,16.52,16.59,16.52,16.55,400.0
2023-01-05,16.475,16.475,16.36,16.405,3200.0
2023-01-06,16.55,16.655,16.55,16.655,2800.0
2023-01-09,16.655,16.76,16.655,16.685,1900.0
2023-01-10,16.61,16.655,16.56,16.655,1400.0
2023-01-11,16.75,16.75,16.74,16.74,400.0
2023-01-12,16.685,16.79,16.685,16.735,1000.0
2023-01-13,16.715,16.725,16.675,16.725,700.0
2023-01-16,16.685,16.685,16.685,16.685,0.0
2023-01-17,16.82,16.82,16.82,16.82,1600.0
2023-01-18,16.945,16.945,16.945,16.945,0.0
2023-01-19,16.84,16.84,16.84,16.84,0.0
2023-01-20,17.185,17.195,17.165,17.195,1200.0
2023-01-23,17.23,17.29,17.23,17.29,500.0
2023-01-24,17.32,17.32,17.32,17.32,0.0
2023-01-25,17.345,17.435,17.32,17.395,1800.0
2023-01-26,17.435,17.54,17.435,17.5,3000.0
2023-01-27,17.53,17.53,17.47,17.53,1300.0
2023-01-30,17.49,17.57,17.49,17.5,2400.0
2023-01-31,17.455,17.53,17.455,17.53,1900.0
2023-02-01,17.33,17.465,17.33,17.465,2500.0
2023-02-02,17.365,17.365,17.29,17.355,4700.0
2023-02-03,17.415,17.48,17.415,17.445,500.0
2023-02-06,17.53,17.53,17.53,17.53,500.0
2023-02-07,17.415,17.55,17.355,17.55,500.0
2023-02-08,17.445,17.445,17.385,17.405,1400.0
2023-02-09,17.49,17.52,17.395,17.395,1500.0
2023-02-10,17.52,17.53,17.47,17.5,2100.0
2023-02-13,17.665,17.78,17.665,17.665,2000.0
2023-02-14,17.595,17.695,17.595,17.695,1000.0
2023-02-15,17.625,17.675,17.625,17.675,5200.0
2023-02-16,17.675,17.74,17.585,17.655,1700.0
2023-02-17,17.71,17.77,17.71,17.77,200.0
2023-02-21,17.77,17.77,17.705,17.71,600.0
2023-02-22,17.585,17.585,17.465,17.53,1500.0
2023-02-23,17.665,17.665,17.665,17.665,0.0
2023-02-24,17.605,17.605,17.54,17.54,600.0
2023-02-27,17.71,17.75,17.71,17.75,1600.0
2023-02-28,17.75,17.75,17.665,17.675,1200.0
2023-03-01,17.705,17.73,17.705,17.73,200.0
2023-03-02,17.695,17.82,17.695,17.82,1500.0
2023-03-03,17.935,18.075,17.935,18.075,300.0
2023-03-06,18.075,18.175,18.03,18.105,3600.0
2023-03-07,18.185,18.22,18.095,18.135,2600.0
2023-03-08,18.365,18.365,18.23,18.29,1600.0
2023-03-09,18.44,18.44,18.195,18.195,3400.0
2023-03-10,18.02,18.02,17.83,17.83,600.0
2023-03-13,17.27,17.47,17.27,17.435,900.0
2023-03-14,17.23,17.25,17.22,17.22,1700.0
2023-03-15,16.925,16.925,16.865,16.865,2700.0
2023-03-16,16.735,17.145,16.735,17.145,800.0
2023-03-17,16.77,16.905,16.76,16.78,1200.0
2023-03-20,16.975,17.01,16.925,16.925,400.0
2023-03-21,17.175,17.27,17.175,17.27,100.0
2023-03-22,17.04,17.04,17.04,17.04,0.0
2023-03-23,17.105,17.105,17.01,17.03,10200.0
2023-03-24,16.935,17.05,16.935,17.03,600.0
2023-03-27,17.32,17.32,17.28,17.31,1600.0
2023-03-28,17.23,17.24,17.185,17.24,1600.0
2023-03-29,17.595,17.685,17.5,17.625,8700.0
2023-03-30,17.75,17.75,17.615,17.655,9500.0
2023-03-31,17.835,17.915,17.835,17.865,400.0
2023-04-03,17.865,17.935,17.865,17.935,2700.0
2023-04-04,17.875,17.885,17.835,17.835,2100.0
2023-04-05,17.465,17.53,17.465,17.53,100.0
2023-04-06,17.53,17.615,17.51,17.615,13500.0
2023-04-10,17.75,17.75,17.75,17.75,0.0
2023-04-11,17.77,17.835,17.77,17.835,400.0
2023-04-12,17.96,17.98,17.82,17.855,5100.0
2023-04-13,17.915,18.01,17.915,18.0,2000.0
2023-04-14,18.01,18.03,17.925,17.99,3200.0
2023-04-17,18.175,18.175,18.135,18.135,100.0
2023-04-18,18.195,18.25,18.195,18.25,2100.0
2023-04-19,18.06,18.185,18.06,18.175,800.0
2023-04-20,18.175,18.21,18.175,18.21,700.0
2023-04-21,18.145,18.25,18.145,18.24,300.0
2023-04-24,18.2,18.28,18.175,18.28,3200.0
2023-04-25,18.25,18.25,18.01,18.01,600.0
2023-04-26,18.02,18.02,17.98,17.98,600.0
2023-04-27,18.195,18.335,18.195,18.335,600.0
2023-04-28,18.335,18.5,18.315,18.5,25300.0
2023-05-01,18.655,18.7,18.635,18.635,1500.0
2023-05-02,18.315,18.395,18.25,18.345,2700.0
2023-05-03,18.355,18.355,18.29,18.29,100.0
2023-05-04,18.23,18.26,18.115,18.175,9300.0
2023-05-05,18.405,18.46,18.405,18.46,2800.0
2023-05-08,18.565,18.565,18.52,18.52,1700.0
2023-05-09,18.665,18.815,18.665,18.815,1700.0
2023-05-10,18.595,18.595,18.46,18.56,1600.0
2023-05-11,18.635,18.675,18.615,18.675,3100.0
2023-05-12,18.825,18.825,18.8,18.8,2000.0
2023-05-15,19.0,19.04,19.0,19.04,2800.0
2023-05-16,19.04,19.04,18.95,18.95,500.0
2023-05-17,19.17,19.28,19.165,19.26,2700.0
2023-05-18,19.345,19.355,19.25,19.295,8800.0
2023-05-19,19.28,19.28,19.115,19.2,4900.0
2023-05-23,19.19,19.19,19.085,19.125,5100.0
2023-05-24,19.085,19.18,19.0,19.135,3700.0
2023-05-25,19.25,19.29,19.22,19.23,1600.0
2023-05-26,19.365,19.405,19.365,19.395,16500.0
2023-05-29,19.345,19.355,19.23,19.29,1300.0
2023-05-30,19.21,19.26,19.095,19.2,9900.0
2023-05-31,19.055,19.055,18.925,19.02,1900.0
2023-06-01,19.27,19.375,19.25,19.375,1500.0
2023-06-02,19.49,19.895,19.49,19.895,11900.0
2023-06-05,19.96,20.02,19.74,19.795,25400.0
2023-06-06,20.075,20.21,20.075,20.21,19200.0
2023-06-07,19.805,19.895,19.77,19.865,9900.0
2023-06-08,19.785,19.96,19.595,19.885,27000.0
2023-06-09,20.105,20.23,20.075,20.23,26200.0
2023-06-12,20.14,20.21,20.14,20.2,6700.0
2023-06-13,20.515,20.615,20.43,20.595,48300.0
2023-06-14,20.575,20.73,20.365,20.68,15200.0
2023-06-15,20.605,20.69,20.565,20.69,8000.0
2023-06-16,20.765,20.785,20.65,20.67,5700.0
2023-06-19,20.605,20.605,20.505,20.595,2800.0
2023-06-20,20.355,20.46,20.24,20.44,9000.0
2023-06-21,20.67,20.72,20.585,20.69,23800.0
2023-06-22,20.555,20.785,20.555,20.765,14700.0
2023-06-23,20.345,20.4,20.285,20.39,10600.0
2023-06-26,20.37,20.465,20.29,20.38,41200.0
2023-06-27,20.425,20.54,20.425,20.54,4000.0
2023-06-28,20.745,20.825,20.735,20.815,23100.0
2023-06-29,20.705,20.765,20.705,20.765,20200.0
2023-06-30,20.67,20.87,20.67,20.84,6000.0
2023-07-04,20.87,20.92,20.86,20.88,10100.0
2023-07-05,20.825,20.89,20.825,20.89,13500.0
2023-07-06,20.58,20.58,20.465,20.57,24200.0
2023-07-07,20.475,20.63,20.475,20.56,4700.0
2023-07-10,20.415,20.415,20.37,20.415,12500.0
2023-07-11,20.3,20.35,20.29,20.35,4500.0
2023-07-12,20.29,20.32,20.155,20.28,57300.0
2023-07-13,20.475,20.475,20.34,20.405,13200.0
2023-07-14,20.225,20.28,20.175,20.28,8500.0
2023-07-17,20.26,20.26,20.185,20.26,5100.0
2023-07-18,20.385,20.63,20.385,20.62,23000.0
2023-07-19,20.63,20.755,20.63,20.685,4800.0
2023-07-20,20.59,20.62,20.525,20.6,7900.0
2023-07-21,20.705,20.84,20.67,20.84,13400.0
2023-07-24,20.745,20.85,20.65,20.83,13900.0
2023-07-25,20.85,20.87,20.765,20.83,9100.0
2023-07-26,20.805,20.805,20.66,20.735,13300.0
2023-07-27,20.95,21.125,20.775,20.795,9900.0
2023-07-28,21.035,21.22,21.035,21.21,7100.0
2023-07-31,21.365,21.385,21.295,21.365,6900.0
2023-08-01,21.345,21.345,21.22,21.285,4600.0
2023-08-02,21.095,21.095,20.83,20.93,9100.0
2023-08-03,20.64,20.685,20.515,20.685,4400.0
2023-08-04,20.805,20.96,20.795,20.85,6800.0
2023-08-08,20.95,21.115,20.88,21.115,500.0
2023-08-09,20.9,20.96,20.795,20.795,9800.0
2023-08-10,21.305,21.305,21.095,21.2,3000.0
2023-08-11,21.2,21.285,21.19,21.19,5200.0
2023-08-14,21.035,21.13,20.995,21.045,9500.0
2023-08-15,20.995,20.995,20.91,20.94,10200.0
2023-08-16,20.83,20.83,20.785,20.785,13900.0
2023-08-17,20.735,20.745,20.61,20.64,50200.0
2023-08-18,20.515,20.63,20.485,20.63,15000.0
2023-08-21,20.6,20.745,20.6,20.745,3200.0
2023-08-22,20.86,20.86,20.775,20.805,2500.0
2023-08-23,20.87,20.95,20.85,20.87,5400.0
2023-08-24,20.96,20.96,20.765,20.765,1000.0
2023-08-25,20.98,20.985,20.84,20.985,1900.0
2023-08-28,21.25,21.365,21.25,21.365,63200.0
2023-08-29,21.285,21.425,21.22,21.425,5900.0
2023-08-30,21.385,21.45,21.315,21.44,47600.0
2023-08-31,21.655,21.655,21.415,21.44,8900.0
2023-09-01,21.635,21.78,21.595,21.78,5000.0
2023-09-05,22.015,22.13,22.015,22.09,4600.0
2023-09-06,22.07,22.225,22.07,22.16,4300.0
2023-09-07,22.08,22.14,22.05,22.11,9800.0
2023-09-08,22.015,22.05,22.015,22.04,5200.0
2023-09-11,22.025,22.205,22.025,22.175,17500.0
2023-09-12,22.265,22.34,22.265,22.315,4100.0
2023-09-13,22.35,22.45,22.305,22.41,11800.0
2023-09-14,22.77,22.835,22.69,22.805,21100.0
2023-09-15,22.845,22.845,22.74,22.74,3600.0
2023-09-18,22.7,22.72,22.585,22.67,1400.0
2023-09-19,22.895,23.02,22.835,23.01,13000.0
2023-09-20,22.855,22.915,22.795,22.845,18800.0
2023-09-21,22.505,22.525,22.34,22.42,15700.0
2023-09-22,22.495,22.65,22.495,22.605,7700.0
2023-09-25,22.505,22.565,22.505,22.515,6500.0
2023-09-26,22.34,22.35,22.205,22.325,18900.0
2023-09-27,22.46,22.525,22.33,22.475,9100.0
2023-09-28,22.43,22.45,22.43,22.44,3400.0
2023-09-29,22.255,22.255,22.06,22.11,7300.0
2023-10-02,22.005,22.005,21.915,21.965,2800.0
2023-10-03,21.52,21.52,21.22,21.365,10100.0
2023-10-04,20.87,21.075,20.87,21.025,4300.0
2023-10-05,21.23,21.375,21.23,21.315,7700.0
2023-10-06,21.285,21.655,21.285,21.655,6500.0
2023-10-10,21.935,22.04,21.86,21.955,8700.0
2023-10-11,22.025,22.03,21.84,21.935,33900.0
2023-10-12,22.06,22.17,21.965,22.04,7600.0
2023-10-13,21.965,21.965,21.665,21.77,12600.0
2023-10-16,21.705,21.87,21.705,21.86,18600.0
2023-10-17,21.76,21.955,21.76,21.955,62400.0
2023-10-18,21.86,21.86,21.575,21.615,4900.0
2023-10-19,21.56,21.635,21.415,21.49,6700.0
2023-10-20,21.53,21.53,21.28,21.28,2900.0
2023-10-23,21.28,21.315,21.26,21.26,6500.0
2023-10-24,21.295,21.44,21.25,21.44,5100.0
2023-10-25,21.365,21.48,21.355,21.415,3200.0
2023-10-26,21.18,21.25,21.105,21.105,16000.0
2023-10-27,21.315,21.315,21.15,21.21,7300.0
2023-10-30,21.23,21.295,21.17,21.285,2800.0
2023-10-31,21.655,21.925,21.655,21.925,11000.0
2023-11-01,22.12,22.225,22.015,22.17,3300.0
2023-11-02,22.265,22.495,22.215,22.495,74100.0
2023-11-03,22.505,22.75,22.46,22.615,15400.0
2023-11-06,22.485,22.485,22.37,22.475,6400.0
2023-11-07,22.185,22.295,22.185,22.295,8800.0
2023-11-08,21.945,21.945,21.73,21.86,7000.0
2023-11-09,22.12,22.16,21.925,21.945,15700.0
2023-11-10,22.07,22.315,22.03,22.315,6700.0
2023-11-13,22.225,22.315,22.205,22.285,5200.0
2023-11-14,22.475,22.625,22.475,22.565,11400.0
2023-11-15,22.47,22.515,22.42,22.485,8000.0
2023-11-16,22.47,22.47,22.4,22.47,7200.0
2023-11-17,22.515,22.68,22.515,22.68,16200.0
2023-11-20,22.46,22.565,22.41,22.495,23500.0
2023-11-21,22.325,22.41,22.325,22.37,10700.0
2023-11-22,22.555,22.68,22.555,22.66,11900.0
2023-11-23,22.77,22.795,22.75,22.795,2200.0
2023-11-24,22.72,22.895,22.72,22.895,7400.0
2023-11-27,22.565,22.66,22.545,22.64,9500.0
2023-11-28,22.535,22.535,22.45,22.495,3400.0
2023-11-29,22.4,22.43,22.315,22.39,43600.0
2023-11-30,22.495,22.575,22.495,22.575,5100.0
2023-12-01,22.46,22.615,22.46,22.615,7500.0
2023-12-04,22.185,22.255,22.17,22.255,5000.0
2023-12-05,22.16,22.235,22.16,22.205,4600.0
2023-12-06,22.515,22.515,22.44,22.46,2800.0
2023-12-07,22.225,22.225,21.965,22.1,28300.0
2023-12-08,22.005,22.13,21.905,22.13,19400.0
2023-12-11,22.495,22.555,22.35,22.535,14100.0
2023-12-12,22.33,22.38,22.33,22.38,3200.0
2023-12-13,22.245,22.34,22.14,22.245,65400.0
2023-12-14,21.8,21.965,21.75,21.81,14200.0
2023-12-15,21.74,21.82,21.655,21.655,11800.0
2023-12-18,21.77,21.85,21.74,21.84,7000.0
2023-12-19,22.015,22.15,21.925,22.005,6500.0
2023-12-20,21.995,22.14,21.875,21.875,11800.0
2023-12-21,21.925,22.025,21.87,22.015,7200.0
2023-12-22,22.17,22.235,22.11,22.17,12200.0
2023-12-27,22.11,22.245,22.11,22.245,7500.0
2023-12-28,22.165,22.34,22.165,22.235,2200.0
2023-12-29,22.31,22.31,22.205,22.245,6900.0
2024-01-02,22.165,22.32,22.165,22.165,2700.0
2024-01-03,22.26,22.4,22.215,22.37,9200.0
2024-01-04,22.615,22.65,22.505,22.585,5900.0
2024-01-05,22.825,22.99,22.825,22.885,8400.0
2024-01-08,22.905,23.05,22.865,23.05,1000.0
2024-01-09,22.875,23.01,22.865,23.01,5300.0
2024-01-10,23.38,23.52,23.38,23.5,39000.0
2024-01-11,23.705,23.705,23.545,23.615,22900.0
2024-01-12,23.655,23.79,23.655,23.73,24400.0
2024-01-15,24.015,24.23,23.955,24.19,10200.0
2024-01-16,23.955,24.045,23.85,23.955,12600.0
2024-01-17,23.75,23.8,23.705,23.8,5500.0
2024-01-18,23.915,24.055,23.895,24.055,23400.0
2024-01-19,23.955,24.055,23.945,24.055,9200.0
2024-01-22,24.265,24.355,24.21,24.345,8400.0
2024-01-23,24.16,24.2,24.08,24.17,20100.0
2024-01-24,24.11,24.21,24.035,24.16,23000.0
2024-01-25,24.16,24.16,24.025,24.11,13400.0
2024-01-26,23.985,24.07,23.915,23.965,8100.0
2024-01-29,24.12,24.24,24.065,24.24,13400.0
2024-01-30,24.1,24.15,24.08,24.14,8100.0
2024-01-31,24.24,24.295,24.08,24.19,13500.0
2024-02-01,24.245,24.345,24.07,24.345,9300.0
2024-02-02,24.325,24.635,24.24,24.52,19600.0
2024-02-05,24.295,24.57,24.295,24.54,23000.0
2024-02-06,24.385,24.385,24.19,24.21,11900.0
2024-02-07,24.6,24.625,24.53,24.605,12800.0
2024-02-08,24.55,24.665,24.45,24.665,13500.0
2024-02-09,24.675,24.685,24.55,24.655,28100.0
2024-02-12,24.625,24.85,24.625,24.85,11200.0
2024-02-13,25.045,25.125,24.755,24.89,36500.0
2024-02-14,24.82,24.96,24.765,24.86,12400.0
2024-02-15,24.86,25.105,24.81,25.105,66100.0
2024-02-16,25.135,25.22,25.125,25.16,27600.0
2024-02-20,25.27,25.395,25.19,25.28,71800.0
2024-02-21,25.375,25.395,25.23,25.345,9900.0
2024-02-22,25.745,25.795,25.685,25.795,26100.0
2024-02-23,25.825,25.865,25.785,25.835,13300.0
2024-02-26,25.95,26.045,25.835,25.99,38400.0
2024-02-27,25.835,25.95,25.835,25.95,15200.0
2024-02-28,25.775,25.825,25.63,25.64,31000.0
2024-02-29,25.805,25.805,25.61,25.745,38200.0
2024-03-01,26.195,26.225,26.105,26.225,16400.0
2024-03-04,26.27,26.27,26.01,26.145,16800.0
2024-03-05,26.145,26.29,26.075,26.095,34600.0
2024-03-06,26.465,26.61,26.455,26.545,65800.0
2024-03-07,26.25,26.37,26.25,26.34,13200.0
2024-03-08,26.27,26.4,26.195,26.205,16900.0
2024-03-11,26.205,26.205,25.475,25.55,13700.0
2024-03-12,25.59,25.815,25.59,25.785,14900.0
2024-03-13,25.58,25.66,25.58,25.65,16900.0
2024-03-14,25.825,25.835,25.57,25.59,15400.0
2024-03-15,25.93,26.075,25.93,26.03,9300.0
2024-03-18,26.34,26.445,26.25,26.445,11700.0
2024-03-19,26.73,26.905,26.59,26.895,19100.0
2024-03-20,26.935,27.1,26.935,27.1,9200.0
2024-03-21,27.31,27.4,27.265,27.39,45400.0
2024-03-22,27.39,27.41,27.265,27.4,87000.0
2024-03-25,26.99,27.13,26.99,27.11,8400.0
2024-03-26,27.245,27.285,27.195,27.215,4600.0
2024-03-27,27.225,27.285,27.11,27.165,12600.0
2024-03-28,27.145,27.255,27.12,27.235,24800.0
2024-04-01,26.825,26.875,26.7,26.875,19400.0
2024-04-02,26.505,26.73,26.485,26.73,21500.0
2024-04-03,26.915,26.97,26.835,26.865,19900.0
2024-04-04,27.12,27.155,26.64,26.73,15900.0
2024-04-05,26.805,26.935,26.805,26.915,6600.0
2024-04-08,27.13,27.185,27.08,27.1,15700.0
2024-04-09,27.225,27.225,27.155,27.225,3400.0
2024-04-10,26.925,27.12,26.925,26.95,10500.0
2024-04-11,27.255,27.43,27.185,27.41,16300.0
2024-04-12,27.07,27.165,27.0,27.04,10600.0
2024-04-15,27.41,27.495,27.06,27.08,23400.0
2024-04-16,26.73,26.815,26.67,26.795,17600.0
2024-04-17,26.6,26.61,26.31,26.495,28800.0
2024-04-18,26.505,26.64,26.4,26.405,15700.0
2024-04-19,26.4,26.435,26.32,26.435,1800.0
2024-04-22,26.485,26.76,26.465,26.69,13300.0
2024-04-23,26.71,26.805,26.63,26.785,7100.0
2024-04-24,26.905,26.95,26.795,26.95,10000.0
2024-04-25,26.71,26.71,26.175,26.555,8500.0
2024-04-26,26.905,27.06,26.905,27.06,15500.0
2024-04-29,27.13,27.13,26.905,27.05,12300.0
2024-04-30,27.38,27.43,27.135,27.185,14300.0
2024-05-01,27.135,27.295,27.01,27.01,2400.0
2024-05-02,27.02,27.02,26.76,26.76,5000.0
2024-05-03,26.825,27.09,26.805,27.09,15100.0
2024-05-06,27.37,27.43,27.34,27.39,8900.0
2024-05-07,27.12,27.305,27.12,27.255,27300.0
2024-05-08,26.95,27.02,26.845,26.895,131800.0
2024-05-09,26.99,27.11,26.95,27.07,10800.0
2024-05-10,27.11,27.145,26.98,27.06,16700.0
2024-05-13,26.945,27.05,26.945,27.02,7200.0
2024-05-14,27.145,27.285,27.13,27.285,16400.0
2024-05-15,27.245,27.245,27.11,27.245,10100.0
2024-05-16,27.135,27.135,26.915,27.0,3400.0
2024-05-17,27.09,27.215,27.09,27.155,1000.0
2024-05-21,27.45,27.49,27.31,27.41,7500.0
2024-05-22,27.165,27.225,27.08,27.165,7200.0
2024-05-23,27.255,27.255,26.97,27.04,5000.0
2024-05-24,27.34,27.41,27.245,27.41,8100.0
2024-05-27,27.635,27.635,27.555,27.615,1200.0
2024-05-28,27.615,27.655,27.505,27.535,3600.0
2024-05-29,27.245,27.275,27.235,27.275,18200.0
2024-05-30,27.285,27.36,27.265,27.295,4400.0
2024-05-31,27.74,27.74,27.585,27.73,5500.0
2024-06-03,27.915,27.915,27.655,27.85,13800.0
2024-06-04,27.46,27.555,27.39,27.515,12100.0
2024-06-05,27.35,27.575,27.35,27.49,26700.0
2024-06-06,27.44,27.545,27.36,27.44,1000.0
2024-06-07,27.595,27.595,27.41,27.42,9800.0
2024-06-10,27.72,27.855,27.67,27.67,24100.0
2024-06-11,27.36,27.505,27.36,27.41,12800.0
2024-06-12,27.46,27.635,27.46,27.635,11500.0
2024-06-13,27.245,27.245,26.855,27.01,9400.0
2024-06-14,26.97,27.1,26.97,27.09,2800.0
2024-06-17,26.835,26.935,26.75,26.925,16900.0
2024-06-18,26.98,27.0,26.855,27.0,10100.0
2024-06-19,26.925,26.99,26.835,26.855,12200.0
2024-06-20,26.885,27.13,26.885,27.13,22800.0
2024-06-21,26.895,27.08,26.895,26.98,17500.0
2024-06-24,27.315,27.37,27.195,27.195,4300.0
2024-06-25,27.67,27.705,27.67,27.705,2300.0
2024-06-26,27.775,27.865,27.69,27.825,1900.0
2024-06-27,27.885,27.96,27.875,27.96,3000.0
2024-06-28,27.98,28.325,27.98,28.18,17700.0
2024-07-02,28.375,28.68,28.375,28.65,7600.0
2024-07-03,29.455,29.455,28.7,28.7,7600.0
2024-07-04,29.1,29.1,29.05,29.05,1300.0
2024-07-05,29.05,29.05,28.73,28.855,13300.0
2024-07-08,28.77,28.77,28.69,28.72,4400.0
2024-07-09,28.835,28.885,28.805,28.805,3100.0
2024-07-10,29.16,29.445,29.16,29.415,7800.0
2024-07-11,28.965,28.965,28.75,28.825,15000.0
2024-07-12,28.72,28.915,28.72,28.865,13800.0
2024-07-15,28.895,28.925,28.72,28.815,39400.0
2024-07-16,29.06,29.21,29.06,29.21,13700.0
2024-07-17,28.845,28.845,28.71,28.76,21300.0
2024-07-18,28.845,28.955,28.63,28.68,5500.0
2024-07-19,28.54,28.54,28.385,28.51,2500.0
2024-07-22,28.58,28.58,28.385,28.54,6600.0
2024-07-23,28.475,28.475,28.265,28.345,4300.0
2024-07-24,27.725,27.735,27.405,27.45,10100.0
2024-07-25,26.845,27.185,26.675,27.0,28000.0
2024-07-26,27.225,27.395,27.155,27.315,19700.0
2024-07-29,27.47,27.47,27.345,27.47,12300.0
2024-07-30,27.47,27.53,27.225,27.345,10400.0
2024-07-31,27.55,27.725,27.355,27.55,9400.0
2024-08-01,27.55,27.55,25.9,26.085,27500.0
2024-08-02,26.815,26.865,24.18,24.37,102500.0
2024-08-06,22.935,23.485,22.465,23.28,64400.0
2024-08-07,24.545,24.8,23.965,23.965,82200.0
2024-08-08,24.535,24.75,24.515,24.695,20200.0
2024-08-09,24.39,24.595,24.24,24.595,5900.0
2024-08-12,24.83,24.985,24.73,24.82,19400.0
2024-08-13,25.235,25.47,25.155,25.37,30600.0
2024-08-14,25.35,25.565,25.26,25.565,1300.0
2024-08-15,26.42,26.55,26.305,26.55,18400.0
2024-08-16,26.36,26.45,26.245,26.34,19300.0
2024-08-19,26.39,26.56,26.305,26.55,12400.0
2024-08-20,26.325,26.325,26.125,26.125,11700.0
2024-08-21,26.35,26.46,26.205,26.275,34800.0
2024-08-22,26.55,26.675,26.45,26.45,5200.0
2024-08-23,26.745,26.745,26.47,26.56,9100.0
2024-08-26,26.36,26.36,26.265,26.265,22500.0
2024-08-27,26.56,26.59,26.45,26.48,3300.0
2024-08-28,26.745,26.745,26.42,26.5,3000.0
2024-08-29,26.805,26.89,26.645,26.645,6700.0
2024-08-30,26.96,27.03,26.88,27.03,4500.0
2024-09-03,27.02,27.02,26.6,26.6,6300.0
2024-09-04,26.155,26.195,25.96,26.07,14400.0
2024-09-05,26.02,26.305,25.96,26.205,16800.0
2024-09-06,25.9,25.9,25.045,25.175,16200.0
2024-09-09,25.635,25.795,25.595,25.645,5500.0
2024-09-10,25.44,25.44,25.125,25.39,27100.0
2024-09-11,25.235,25.43,24.8,25.43,14900.0
2024-09-12,25.43,25.715,25.34,25.685,3600.0
2024-09-13,25.27,25.44,25.26,25.39,12900.0
2024-09-16,25.36,25.575,25.34,25.575,13600.0
2024-09-17,25.625,25.635,25.52,25.565,30400.0
2024-09-18,25.4,25.635,25.39,25.635,4400.0
2024-09-19,26.285,26.37,26.175,26.245,11700.0
2024-09-20,26.45,26.59,26.45,26.54,15300.0
2024-09-23,26.725,26.805,26.57,26.695,6000.0
2024-09-24,26.43,26.43,26.35,26.41,1200.0
2024-09-25,26.625,26.665,26.53,26.655,2800.0
2024-09-26,27.03,27.42,27.03,27.345,11700.0
2024-09-27,27.395,27.395,26.07,26.125,13500.0
2024-09-30,26.43,26.675,26.43,26.675,7700.0
2024-10-01,26.645,26.735,26.49,26.615,3300.0
2024-10-02,26.835,27.08,26.835,27.08,12600.0
2024-10-03,26.795,27.05,26.795,26.97,11900.0
2024-10-04,27.59,27.765,27.59,27.765,7500.0
2024-10-07,27.365,27.405,27.265,27.385,5800.0
2024-10-08,27.255,27.45,27.255,27.43,3200.0
2024-10-09,27.295,27.42,27.215,27.415,2400.0
2024-10-10,27.09,27.305,27.03,27.305,2100.0
2024-10-11,27.335,27.5,27.335,27.5,22500.0
2024-10-15,27.215,27.215,26.91,26.97,12300.0
2024-10-16,27.01,27.275,27.01,27.235,14400.0
2024-10-17,27.235,27.325,27.205,27.265,11400.0
2024-10-18,27.305,27.335,27.185,27.315,4400.0
2024-10-21,26.89,27.02,26.89,27.02,7900.0
2024-10-22,26.665,26.765,26.665,26.765,2600.0
2024-10-23,26.58,26.655,26.4,26.48,13800.0
2024-10-24,26.53,26.55,26.44,26.55,8800.0
2024-10-25,26.675,26.715,26.54,26.56,5200.0
2024-10-28,26.735,27.0,26.735,26.91,5500.0
2024-10-29,27.11,27.255,27.11,27.175,2400.0
2024-10-30,27.245,27.275,27.155,27.185,2500.0
2024-10-31,26.94,26.94,26.775,26.91,11200.0
2024-11-01,26.93,27.12,26.93,27.1,14200.0
2024-11-04,26.97,27.14,26.91,26.91,17300.0
2024-11-05,27.05,27.355,27.05,27.215,52000.0
2024-11-06,27.735,27.935,27.52,27.875,12400.0
2024-11-07,27.955,27.955,27.775,27.855,5500.0
2024-11-08,27.58,27.705,27.51,27.55,14300.0
2024-11-11,27.835,27.935,27.805,27.845,8600.0
2024-11-12,27.63,27.695,27.56,27.66,3200.0
2024-11-13,27.385,27.62,27.385,27.58,10400.0
2024-11-14,27.745,27.825,27.66,27.715,3000.0
2024-11-15,27.355,27.355,27.175,27.315,13100.0
2024-11-18,27.47,27.63,27.47,27.54,7600.0
2024-11-19,27.285,27.55,27.285,27.55,300.0
2024-11-20,27.45,27.45,27.285,27.42,2300.0
2024-11-21,27.245,27.5,27.245,27.405,3400.0
2024-11-22,27.42,27.68,27.42,27.62,6200.0
2024-11-25,27.45,27.695,27.45,27.62,10200.0
2024-11-26,27.285,27.315,27.215,27.315,14400.0
2024-11-27,26.98,26.98,26.725,26.785,4100.0
2024-11-28,27.14,27.165,27.12,27.165,6600.0
2024-11-29,27.05,27.255,27.05,27.185,4000.0
2024-12-02,27.49,27.62,27.44,27.52,7500.0
2024-12-03,27.765,27.925,27.715,27.925,6900.0
2024-12-04,27.98,27.98,27.855,27.855,1700.0
2024-12-05,27.855,27.865,27.755,27.775,7600.0
2024-12-06,27.735,27.795,27.725,27.795,1400.0
2024-12-09,27.845,27.905,27.825,27.835,3800.0
2024-12-10,27.785,27.865,27.735,27.735,11800.0
2024-12-11,28.1,28.275,28.1,28.22,3900.0
2024-12-12,28.0,28.01,27.98,28.0,3500.0
2024-12-13,27.895,27.925,27.855,27.925,5200.0
2024-12-16,27.855,27.875,27.805,27.815,13500.0
2024-12-17,27.64,27.695,27.59,27.62,10300.0
2024-12-18,27.66,27.775,27.205,27.205,6100.0
2024-12-19,27.785,27.825,27.765,27.775,5600.0
2024-12-20,27.58,27.64,27.45,27.47,13200.0
2024-12-23,27.6,27.735,27.6,27.735,3200.0
2024-12-24,27.785,27.835,27.695,27.835,3300.0
2024-12-27,27.98,28.475,27.98,28.425,5800.0
2024-12-30,28.21,28.21,28.13,28.18,10500.0
2024-12-31,28.37,28.37,28.12,28.19,11500.0
2025-01-02,27.995,28.34,27.955,28.23,14500.0
2025-01-03,28.13,28.26,28.08,28.24,8200.0
2025-01-06,28.31,28.48,28.3,28.35,9500.0
2025-01-07,28.44,28.45,28.24,28.24,11700.0
2025-01-08,28.15,28.26,28.14,28.26,5800.0
2025-01-09,27.975,28.015,27.895,27.915,6900.0
2025-01-10,27.715,27.715,27.34,27.43,9300.0
2025-01-13,27.055,27.44,27.055,27.41,6000.0
2025-01-14,27.37,27.52,27.36,27.52,3300.0
2025-01-15,27.615,27.635,27.51,27.635,4400.0
2025-01-16,27.38,27.38,27.22,27.25,7000.0
2025-01-17,27.605,27.625,27.55,27.56,1000.0
2025-01-20,27.715,27.715,27.33,27.52,2600.0
2025-01-21,27.665,27.905,27.665,27.865,9200.0
2025-01-22,27.805,27.995,27.805,27.925,600.0
2025-01-23,27.915,28.045,27.915,28.035,4500.0
2025-01-24,28.21,28.42,28.21,28.27,5200.0
2025-01-27,27.945,27.945,27.805,27.935,3800.0
2025-01-28,28.29,28.32,28.25,28.32,6500.0
2025-01-29,28.29,28.29,28.2,28.25,4300.0
2025-01-30,28.37,28.54,28.37,28.51,800.0
2025-01-31,28.5,28.635,28.37,28.37,5400.0
2025-02-03,27.735,28.15,27.735,27.995,13000.0
2025-02-04,28.15,28.19,28.13,28.17,3500.0
2025-02-05,28.005,28.2,28.005,28.2,2400.0
2025-02-06,28.18,28.2,28.08,28.1,3200.0
2025-02-07,27.935,27.935,27.755,27.755,2200.0
2025-02-10,28.045,28.045,27.945,27.985,6600.0
2025-02-11,27.955,28.11,27.955,28.11,500.0
2025-02-12,28.015,28.13,27.945,28.12,13400.0
2025-02-13,28.3,28.34,28.22,28.34,1500.0
2025-02-14,28.29,28.34,28.25,28.29,6700.0
2025-02-18,28.34,28.52,28.34,28.48,4500.0
2025-02-19,28.13,28.22,28.11,28.22,4000.0
2025-02-20,27.945,27.985,27.895,27.945,4300.0
2025-02-21,27.865,27.865,27.645,27.645,600.0
2025-02-24,27.765,27.765,27.55,27.715,4100.0
2025-02-25,27.805,27.975,27.705,27.875,18400.0
2025-02-26,27.885,28.11,27.745,27.875,7600.0
2025-02-27,28.13,28.17,27.905,27.905,7100.0
2025-02-28,27.715,27.865,27.695,27.815,3600.0
2025-03-03,27.52,28.47,27.52,28.045,10000.0
2025-03-04,28.035,28.035,26.58,27.755,2900.0
2025-03-05,28.1,28.33,27.935,28.3,6700.0
2025-03-06,28.21,28.28,27.965,27.985,4600.0
2025-03-07,28.06,28.29,27.845,28.29,15500.0
2025-03-10,27.715,27.765,27.45,27.575,3100.0
2025-03-11,27.685,27.695,27.19,27.43,7500.0
2025-03-12,28.3,28.3,27.945,28.09,2000.0
2025-03-13,27.995,27.995,27.885,27.905,1300.0
2025-03-14,28.46,28.5,28.44,28.5,6700.0
2025-03-17,28.645,29.06,28.645,29.05,4100.0
2025-03-18,29.08,29.08,28.885,28.905,8700.0
2025-03-19,29.3,29.31,29.25,29.25,2900.0
2025-03-20,29.15,29.15,28.655,29.07,7900.0
2025-03-21,29.09,29.19,29.03,29.18,9500.0
2025-03-24,29.33,29.33,29.23,29.23,900.0
2025-03-25,29.38,29.38,29.25,29.32,2700.0
2025-03-26,29.45,29.45,29.16,29.16,6600.0
2025-03-27,29.16,29.27,29.12,29.24,1600.0
2025-03-28,28.935,28.935,28.4,28.48,45900.0
2025-03-31,28.09,28.28,27.975,28.22,4800.0
2025-04-01,27.815,27.955,27.715,27.955,1300.0
2025-04-02,27.575,28.045,27.575,28.045,1500.0
2025-04-03,28.21,28.21,26.085,26.19,14300.0
2025-04-04,24.745,25.085,24.6,24.815,11900.0
2025-04-07,22.42,25.31,22.42,24.735,22600.0
2025-04-08,23.165,25.895,23.165,24.27,12000.0
2025-04-09,23.175,26.735,23.175,26.705,16500.0
2025-04-10,25.835,26.705,24.745,25.35,9300.0
2025-04-11,25.4,25.705,25.32,25.615,6700.0
2025-04-14,26.12,26.17,25.885,26.12,6000.0
2025-04-15,26.32,26.32,26.16,26.25,1100.0
2025-04-16,26.16,26.16,25.59,25.745,8000.0
2025-04-17,26.49,26.49,26.27,26.35,4800.0
2025-04-21,26.34,26.34,25.845,26.005,1200.0
2025-04-22,26.51,26.775,26.51,26.725,4300.0
2025-04-23,27.15,27.17,26.975,27.13,4400.0
2025-04-24,27.055,27.19,26.795,27.19,4200.0
2025-04-25,27.19,27.49,27.19,27.49,1900.0
2025-04-28,27.55,27.815,27.55,27.675,2204.0
2025-04-29,27.775,27.865,27.725,27.865,2531.0
2025-04-30,27.775,27.795,27.755,27.755,270.0
2025-05-01,28.07,28.17,28.07,28.11,2611.0
2025-05-02,27.935,28.14,27.825,27.995,13200.0
2025-05-05,28.16,28.24,27.885,28.005,5510.0
2025-05-06,28.005,28.05,27.855,27.855,1796.0
2025-05-07,27.945,28.015,27.745,27.955,3564.0
2025-05-08,27.935,28.4,27.925,28.28,5984.0
2025-05-09,28.45,28.46,28.25,28.38,9509.0
2025-05-12,28.595,29.23,28.595,29.17,2373.0
2025-05-13,28.585,29.05,28.585,28.815,7881.0
2025-05-14,28.625,28.745,28.27,28.33,1687.0
2025-05-15,28.54,28.54,28.4,28.51,2099.0
2025-05-16,28.585,28.665,28.49,28.665,1340.0
2025-05-20,28.665,28.695,28.47,28.695,4893.0
2025-05-21,28.605,28.605,28.17,28.19,8418.0
2025-05-22,28.3,28.4,28.1,28.22,871.0
2025-05-23,28.005,28.25,27.975,28.22,3001.0
2025-05-26,28.675,28.685,28.34,28.43,2276.0
2025-05-27,29.005,29.23,29.005,29.23,2717.0
2025-05-28,29.07,29.07,28.835,28.865,1393.0
2025-05-29,28.865,28.885,28.765,28.805,1793.0
2025-05-30,28.905,28.975,28.825,28.865,959.0
2025-06-02,29.005,29.005,28.735,29.005,436.0
2025-06-03,29.03,29.06,28.835,29.06,3874.0
2025-06-04,28.725,28.895,28.675,28.675,2025.0
2025-06-05,28.52,28.705,28.52,28.605,3744.0
2025-06-06,28.795,29.09,28.795,28.935,1000.0
2025-06-09,28.865,28.975,28.805,28.805,513.0
2025-06-10,29.03,29.03,28.755,28.845,5298.0
2025-06-11,28.845,29.05,28.765,28.765,1010.0
2025-06-12,28.915,28.915,28.755,28.765,1242.0
2025-06-13,28.705,28.795,28.665,28.685,3819.0
2025-06-16,28.875,28.945,28.715,28.855,6332.0
2025-06-17,28.705,28.765,28.635,28.715,3316.0
2025-06-18,28.905,29.015,28.895,28.955,1427.0
2025-06-19,28.775,28.855,28.735,28.855,847.0
2025-06-20,28.915,28.945,28.665,28.755,608.0
2025-06-23,28.785,28.785,28.585,28.775,1204.0
2025-06-24,28.805,28.805,28.495,28.685,1080.0
2025-06-25,28.67,28.87,28.67,28.67,1678.0
2025-06-26,29.03,29.17,28.91,29.17,915.0
2025-06-27,29.38,29.6,29.38,29.51,1935.0
2025-06-30,29.57,29.57,29.24,29.3,542.0
2025-07-02,29.32,29.4,29.18,29.22,1485.0
2025-07-03,29.49,29.66,29.42,29.58,4348.0
2025-07-04,29.25,29.62,29.25,29.4,1563.0
2025-07-07,29.42,29.45,29.03,29.04,3493.0
2025-07-08,29.26,29.39,29.26,29.29,1722.0
2025-07-09,29.49,29.49,29.26,29.42,865.0
2025-07-10,29.32,29.32,29.24,29.29,341.0
2025-07-11,29.41,29.41,29.15,29.35,337.0
2025-07-14,29.42,29.42,29.0,29.33,14193.0
2025-07-15,29.38,29.38,29.24,29.3,4157.0
2025-07-16,29.38,29.38,28.98,29.23,1549.0
2025-07-17,29.27,29.56,29.27,29.48,1167.0
2025-07-18,29.46,29.46,29.23,29.27,1234.0
2025-07-21,29.4,29.44,29.35,29.35,1264.0
2025-07-22,29.36,29.42,29.36,29.41,7366.0
2025-07-23,29.78,30.84,29.78,30.84,9672.0
2025-07-24,30.83,31.06,30.83,30.93,8230.0
2025-07-25,30.83,30.83,30.65,30.8,1395.0
2025-07-28,30.61,30.61,30.36,30.42,2584.0
2025-07-29,30.38,30.38,30.19,30.24,765.0
2025-07-30,30.32,30.54,30.32,30.47,2257.0
2025-07-31,30.92,30.92,30.51,30.65,6247.0
2025-08-01,30.45,30.45,30.06,30.19,860.0
2025-08-05,30.88,30.88,30.58,30.67,4716.0
2025-08-06,30.97,31.11,30.91,31.07,6210.0
2025-08-07,31.54,31.54,31.25,31.28,2964.0
2025-08-08,31.67,32.0,31.67,31.99,7579.0
2025-08-11,31.88,32.07,31.86,31.96,11380.0
2025-08-12,32.2,32.71,32.2,32.48,12162.0
2025-08-13,32.48,32.48,32.24,32.35,2919.0
2025-08-14,32.34,32.36,32.3,32.36,3837.0
2025-08-15,32.92,32.92,32.64,32.81,6029.0
2025-08-18,33.04,33.04,32.88,32.95,2457.0
2025-08-19,33.06,33.06,32.81,32.87,895.0
2025-08-20,32.88,32.88,32.59,32.76,3899.0
2025-08-21,32.66,32.67,32.52,32.6,569.0
2025-08-22,32.65,32.88,32.65,32.87,2672.0
2025-08-25,32.91,32.91,32.67,32.7,3360.0
2025-08-26,32.56,32.56,32.29,32.53,605.0
2025-08-27,32.49,32.49,32.36,32.43,1086.0
2025-08-28,32.51,32.77,32.51,32.61,6798.0
2025-08-29,32.47,32.47,32.17,32.21,1091.0
2025-09-02,32.61,32.61,32.26,32.56,3472.0
2025-09-03,32.53,32.53,32.31,32.4,1701.0
2025-09-04,32.6,32.83,32.6,32.81,12328.0
2025-09-05,33.07,33.07,32.68,32.81,4400.0
2025-09-08,33.5,33.57,33.35,33.55,8068.0
2025-09-09,33.08,33.17,32.91,33.17,3152.0
2025-09-10,33.41,33.45,33.15,33.26,5261.0
2025-09-11,33.54,33.63,33.54,33.6,4999.0
2025-09-12,33.57,33.57,33.43,33.46,775.0
2025-09-15,33.31,33.61,33.31,33.61,2169.0
2025-09-16,33.62,33.62,33.39,33.42,2804.0
2025-09-17,33.39,33.39,33.27,33.39,2707.0
2025-09-18,33.75,33.81,33.59,33.76,24323.0
2025-09-19,33.43,33.56,33.43,33.5,3659.0
2025-09-22,33.62,33.66,33.51,33.66,5780.0
2025-09-23,33.78,33.79,33.51,33.53,4244.0
2025-09-24,33.87,33.87,33.64,33.67,1650.0
2025-09-25,33.77,33.82,33.71,33.76,3599.0
2025-09-26,33.94,33.94,33.72,33.79,4868.0
2025-09-29,33.53,33.79,33.46,33.48,7002.0
2025-09-30,33.42,33.42,33.12,33.25,1729.0
2025-10-01,33.2,33.2,33.0,33.01,2093.0
2025-10-02,32.86,33.04,32.86,32.98,2724.0
2025-10-03,33.7,33.8,33.49,33.63,3461.0
2025-10-06,34.34,34.76,34.34,34.72,10734.0
2025-10-07,34.67,34.67,34.41,34.65,5117.0
2025-10-08,34.78,34.79,34.62,34.67,5509.0
2025-10-09,34.97,34.97,34.68,34.73,10601.0
2025-10-10,34.07,34.18,32.94,33.02,10821.0
2025-10-14,33.26,33.94,33.26,33.76,5097.0
2025-10-15,34.35,34.35,34.09,34.13,7832.0
2025-10-16,34.52,34.52,34.06,34.16,5376.0
2025-10-17,34.16,34.37,34.16,34.37,3897.0
2025-10-20,34.66,35.01,34.66,34.96,4193.0
2025-10-21,35.02,35.02,34.76,34.77,3885.0
2025-10-22,35.0,35.0,34.61,34.84,58890.0
2025-10-23,34.91,35.95,34.91,34.98,13193.0
2025-10-24,35.2,35.2,35.05,35.15,40420.0
2025-10-27,35.63,35.63,35.49,35.54,6524.0
2025-10-28,35.54,35.54,35.3,35.36,29653.0
2025-10-29,35.24,35.24,34.93,35.13,4493.0
2025-10-30,35.6,35.63,35.45,35.51,6164.0
2025-10-31,35.51,35.67,35.38,35.45,4934.0
2025-11-03,36.0,36.0,35.39,35.52,3718.0
2025-11-04,35.29,35.39,35.13,35.26,13708.0
2025-11-05,35.22,35.37,35.19,35.29,12280.0
2025-11-06,35.47,35.47,35.0,35.14,6556.0
2025-11-07,34.99,35.29,34.82,35.29,5773.0
2025-11-10,35.55,35.6,35.38,35.58,2587.0
2025-11-11,35.62,35.72,35.34,35.72,3923.0
2025-11-12,36.13,36.23,36.08,36.12,13178.0
2025-11-13,35.82,35.97,35.58,35.58,5214.0
2025-11-14,35.64,36.18,35.64,36.06,3401.0
2025-11-17,36.02,36.03,35.49,35.55,6007.0
2025-11-18,35.11,35.14,34.78,34.98,3583.0
2025-11-19,35.03,35.37,35.03,35.32,12725.0
2025-11-20,35.72,35.72,34.92,34.92,4133.0
2025-11-21,34.99,35.49,34.99,35.36,6274.0
2025-11-24,35.2,35.74,35.2,35.7,2472.0
2025-11-25,35.3,35.67,35.3,35.58,4554.0
2025-11-26,36.15,36.33,36.15,36.26,10006.0