Date,Open,High,Low,Close,Volume
2011-04-14,24.65,24.8,24.65,24.8,1500.0
2011-04-15,24.8,24.825,24.8,24.825,1093.0
2011-04-19,24.6,24.6,24.6,24.6,200.0
2011-04-20,25.025,25.025,24.825,24.85,2214.0
2011-04-21,25.025,25.025,24.925,24.925,741.0
2011-04-25,25.075,25.075,24.55,24.55,1950.0
2011-04-26,24.555,24.555,24.305,24.305,1353.5
2011-04-27,24.595,24.595,24.595,24.595,80.0
2011-04-28,24.72,24.895,24.595,24.595,1184.0
2011-04-29,24.645,24.975,24.645,24.82,1810.8
2011-05-02,24.72,24.82,24.19,24.19,370.0
2011-05-03,24.09,24.09,23.485,23.485,1493.2
2011-05-04,23.435,23.435,23.435,23.435,200.0
2011-05-05,23.335,23.335,23.16,23.16,717.0
2011-05-06,23.36,23.36,23.185,23.335,1204.8
2011-05-09,23.41,23.46,23.285,23.41,1026.0
2011-05-10,23.485,23.485,23.26,23.26,451.0
2011-05-11,23.16,23.16,22.68,22.68,520.0
2011-05-12,22.375,22.68,22.125,22.68,1022.5
2011-05-13,22.605,22.605,22.4,22.4,185.5
2011-05-16,22.175,22.855,22.175,22.605,1901.2
2011-05-17,22.53,22.68,22.375,22.68,732.6
2011-05-18,22.98,23.005,22.88,22.905,2825.0
2011-05-19,22.855,22.955,22.83,22.955,550.0
2011-05-20,22.855,23.21,22.805,23.185,1540.0
2011-05-24,23.235,23.335,23.235,23.335,1009.5
2011-05-25,23.46,23.66,23.46,23.56,2628.6
2011-05-26,23.535,23.615,23.485,23.535,3575.0
2011-05-27,23.73,23.88,23.73,23.88,599.3
2011-05-30,24.19,24.29,24.19,24.24,1098.0
2011-05-31,23.96,23.96,23.65,23.805,713.0
2011-06-01,23.755,23.88,23.625,23.625,246.3
2011-06-02,23.625,23.755,23.395,23.6,947.0
2011-06-03,23.65,23.65,23.575,23.575,216.0
2011-06-06,23.475,25.105,23.04,23.09,1951.9
2011-06-07,23.065,23.17,22.91,23.04,1546.1
2011-06-08,22.835,22.835,22.4,22.58,1917.1
2011-06-09,22.555,22.91,22.53,22.735,17935.3
2011-06-10,22.58,22.685,22.48,22.605,2645.0
2011-06-13,22.48,22.555,22.07,22.07,2368.4
2011-06-14,22.02,22.48,22.02,22.4,4823.3
2011-06-15,22.325,22.555,22.225,22.4,3980.4
2011-06-16,22.325,22.325,21.79,21.97,3081.5
2011-06-17,21.79,25.21,21.765,21.915,877.5
2011-06-20,22.045,22.145,21.97,22.095,539.3
2011-06-21,22.095,22.86,22.095,22.555,2363.5
2011-06-22,22.735,22.835,22.58,22.58,2958.5
2011-06-23,22.685,22.685,22.2,22.505,4975.0
2011-06-24,22.845,24.06,22.275,22.275,2518.5
2011-06-27,22.225,22.485,22.175,22.3,1480.0
2011-06-28,22.585,22.585,22.175,22.535,3115.0
2011-06-29,22.82,23.775,22.585,22.74,2506.0
2011-06-30,22.95,23.775,22.485,22.74,4717.5
2011-07-04,22.64,23.49,22.64,23.465,2325.7
2011-07-05,23.0,23.26,22.845,23.0,4982.7
2011-07-06,23.0,23.26,23.0,23.205,3366.0
2011-07-07,23.31,23.31,23.105,23.105,4684.1
2011-07-08,23.385,23.385,23.105,23.155,3638.8
2011-07-11,23.155,23.31,22.92,22.92,1948.0
2011-07-12,23.0,23.465,23.0,23.465,5053.0
2011-07-13,23.8,23.825,23.645,23.75,5885.6
2011-07-14,23.75,24.135,23.515,23.595,5530.4
2011-07-15,24.01,24.135,23.57,24.085,3129.5
2011-07-18,24.085,24.085,23.67,23.67,3335.8
2011-07-19,24.06,24.06,23.415,23.645,4324.1
2011-07-20,23.49,23.75,23.49,23.725,2260.0
2011-07-21,23.905,23.905,23.54,23.62,4440.3
2011-07-22,24.06,24.085,23.75,23.88,6730.0
2011-07-25,24.37,24.395,23.515,23.67,10568.2
2011-07-26,23.985,24.355,23.515,23.645,15701.9
2011-07-27,24.065,24.065,23.225,23.25,3841.9
2011-07-28,22.935,23.25,22.855,23.225,1962.3
2011-07-29,23.51,23.51,22.88,22.88,3172.0
2011-08-02,23.33,23.59,23.33,23.46,1167.1
2011-08-03,23.88,23.88,23.51,23.695,2349.3
2011-08-04,23.67,23.695,22.62,22.775,4107.7
2011-08-05,23.225,23.275,22.355,22.67,3874.6
2011-08-08,22.775,23.33,22.67,22.67,2549.3
2011-08-09,23.38,23.38,22.62,23.015,5084.8
2011-08-10,23.38,23.825,22.62,23.72,3513.4
2011-08-11,23.905,23.905,23.38,23.59,4223.6
2011-08-12,23.615,23.775,23.38,23.775,1072.2
2011-08-15,23.75,24.035,23.54,24.035,1953.0
2011-08-16,24.035,24.035,23.88,23.905,1926.1
2011-08-17,23.96,24.09,23.905,23.985,1339.7
2011-08-18,24.25,24.25,23.615,23.75,2362.1
2011-08-19,23.96,24.145,23.93,24.01,4566.8
2011-08-22,24.25,24.615,24.195,24.565,5359.7
2011-08-23,24.43,24.485,24.115,24.25,5949.6
2011-08-24,24.25,24.25,23.51,23.8,7027.4
2011-08-25,23.645,24.25,23.38,24.035,2498.6
2011-08-26,24.38,24.38,23.765,24.325,2643.4
2011-08-29,24.65,24.65,24.115,24.355,2860.7
2011-08-30,24.81,24.81,24.385,24.65,2105.5
2011-08-31,24.65,24.76,24.49,24.65,2256.5
2011-09-01,24.625,24.865,24.57,24.785,2749.5
2011-09-02,25.135,25.215,24.945,25.19,5637.8
2011-09-06,25.455,25.565,25.135,25.295,3698.4
2011-09-07,25.19,25.4,24.92,25.4,2976.0
2011-09-08,25.725,25.725,25.455,25.59,2515.3
2011-09-09,25.615,25.695,25.48,25.59,2856.9
2011-09-12,25.27,25.375,24.865,25.055,2967.3
2011-09-13,25.24,25.455,25.105,25.43,1544.7
2011-09-14,25.59,25.59,25.215,25.35,1824.5
2011-09-15,25.32,25.32,24.785,25.135,4827.1
2011-09-16,25.16,25.51,25.135,25.4,1925.5
2011-09-19,25.19,25.725,25.19,25.51,1673.9
2011-09-20,25.725,26.235,25.59,26.07,4292.9
2011-09-21,26.045,26.445,25.94,25.94,4035.7
2011-09-22,25.455,25.455,24.225,24.52,9720.2
2011-09-23,24.145,24.785,23.015,23.39,12768.6
2011-09-26,23.285,23.85,22.965,23.765,4310.6
2011-09-27,24.62,24.62,23.58,23.58,13968.7
2011-09-28,23.99,23.99,22.705,22.84,8291.3
2011-09-29,22.84,23.14,22.675,22.895,2581.2
2011-09-30,23.115,23.525,22.815,23.28,1869.3
2011-10-03,23.55,23.66,22.76,22.76,2353.6
2011-10-04,22.73,22.73,21.475,21.965,5618.6
2011-10-05,22.185,22.815,21.91,22.815,2480.3
2011-10-06,23.03,23.28,22.76,23.14,4768.8
2011-10-07,23.36,23.47,22.705,23.085,2715.7
2011-10-11,23.69,23.69,23.115,23.495,4451.1
2011-10-12,23.935,23.935,23.525,23.55,4029.8
2011-10-13,23.525,23.55,23.195,23.305,2097.6
2011-10-14,23.96,23.99,23.44,23.715,4357.0
2011-10-17,24.18,24.18,23.39,23.58,3138.5
2011-10-18,23.525,23.66,22.73,23.66,5788.3
2011-10-19,23.25,23.28,22.405,22.565,11320.3
2011-10-20,22.375,22.675,21.94,22.295,7731.1
2011-10-21,22.895,22.895,22.46,22.485,10571.2
2011-10-24,22.87,23.36,22.84,23.25,5005.0
2011-10-25,23.77,23.99,23.17,23.855,7099.6
2011-10-26,24.3,24.3,23.545,23.855,8966.3
2011-10-27,24.265,24.265,23.68,24.015,9246.8
2011-10-28,24.125,24.43,23.985,24.295,5696.5
2011-10-31,24.295,24.43,23.93,24.015,5177.6
2011-11-01,23.345,24.295,23.345,24.21,5555.5
2011-11-02,24.32,24.6,24.21,24.405,5141.9
2011-11-03,24.74,24.85,24.57,24.85,5171.4
2011-11-04,24.85,24.88,24.6,24.765,4265.5
2011-11-07,24.905,25.27,24.905,25.16,2842.4
2011-11-08,25.465,25.465,25.02,25.045,8585.7
2011-11-09,25.1,25.13,24.6,24.71,7933.7
2011-11-10,24.63,24.825,24.375,24.545,5722.9
2011-11-11,24.88,25.02,24.63,24.965,4042.2
2011-11-14,25.1,25.1,24.71,24.825,6635.1
2011-11-15,24.935,24.965,24.71,24.935,3234.8
2011-11-16,24.795,24.965,24.63,24.63,4436.4
2011-11-17,24.57,24.57,23.65,23.68,14873.3
2011-11-18,24.015,24.015,23.4,23.485,9128.8
2011-11-21,23.315,23.315,22.73,23.205,8384.4
2011-11-22,23.455,23.68,23.175,23.485,11994.2
2011-11-23,23.485,23.54,22.925,23.12,11184.0
2011-11-24,23.035,23.15,22.95,23.065,3397.4
2011-11-25,22.95,23.15,22.835,23.15,8127.9
2011-11-28,23.455,23.455,23.0,23.17,4466.1
2011-11-29,23.34,23.34,23.115,23.2,2281.7
2011-11-30,23.625,24.36,23.625,24.36,11698.4
2011-12-01,24.305,24.615,24.16,24.445,14501.8
2011-12-02,24.615,24.615,23.82,23.82,7372.9
2011-12-05,23.965,24.16,23.54,23.65,4438.4
2011-12-06,23.595,24.135,23.285,23.82,4069.0
2011-12-07,24.05,24.05,23.65,23.85,3671.1
2011-12-08,23.82,23.82,23.285,23.48,3471.0
2011-12-09,23.395,23.68,23.255,23.595,2445.0
2011-12-12,23.37,23.425,22.83,23.055,4543.5
2011-12-13,23.17,23.285,22.265,22.38,20024.2
2011-12-14,22.04,22.04,21.3,21.67,43588.1
2011-12-15,21.87,21.895,21.415,21.445,4681.5
2011-12-16,21.755,22.01,21.7,21.895,7233.6
2011-12-19,21.81,21.81,21.275,21.275,5242.6
2011-12-20,21.755,22.04,21.755,22.01,7655.7
2011-12-21,22.125,22.125,21.725,21.925,11770.1
2011-12-22,21.925,21.925,21.53,21.81,11795.1
2011-12-23,21.725,21.925,21.725,21.925,4018.1
2011-12-28,21.735,21.735,20.79,20.905,5657.5
2011-12-29,20.59,21.305,20.33,21.305,4257.7
2011-12-30,21.535,21.735,21.22,21.365,4104.3
2012-01-03,21.68,22.28,21.68,22.28,4209.3
2012-01-04,22.02,22.48,22.02,22.25,3529.0
2012-01-05,22.02,22.51,21.965,22.335,5462.0
2012-01-06,22.565,22.565,22.22,22.335,3647.9
2012-01-09,22.335,22.48,22.22,22.28,5135.0
2012-01-10,22.625,22.765,22.625,22.625,2306.4
2012-01-11,22.71,22.71,22.395,22.625,2690.2
2012-01-12,22.795,22.965,22.68,22.795,3133.5
2012-01-13,22.68,22.68,22.42,22.595,1545.5
2012-01-16,22.85,22.995,22.735,22.91,3843.5
2012-01-17,22.91,22.91,22.195,22.28,6722.2
2012-01-18,22.42,22.42,22.195,22.22,2210.1
2012-01-19,22.31,22.31,21.68,21.935,6215.2
2012-01-20,21.965,22.195,21.82,21.995,4418.2
2012-01-23,22.25,22.25,21.965,22.02,7869.5
2012-01-24,22.135,22.135,21.65,21.735,8121.8
2012-01-25,21.705,22.735,21.505,22.68,8433.6
2012-01-26,23.175,23.175,22.625,22.625,12629.9
2012-01-27,23.06,23.235,22.885,23.145,5448.0
2012-01-30,23.09,23.09,22.855,23.03,4744.1
2012-01-31,23.235,23.235,22.855,23.03,6046.8
2012-02-01,23.145,23.265,23.0,23.06,5176.0
2012-02-02,23.205,23.435,23.145,23.41,12147.5
2012-02-03,23.495,23.495,23.03,23.145,4453.0
2012-02-06,23.205,23.205,23.0,23.0,3790.3
2012-02-07,23.12,23.235,22.8,22.915,20141.8
2012-02-08,23.12,23.12,22.8,22.855,4898.1
2012-02-09,23.175,23.175,22.74,22.77,4516.5
2012-02-10,22.655,22.71,22.39,22.565,6032.3
2012-02-13,22.8,22.8,22.45,22.45,3972.5
2012-02-14,22.535,22.565,22.13,22.275,7755.7
2012-02-15,22.48,22.535,22.215,22.215,6130.5
2012-02-16,22.1,22.74,21.985,22.655,9336.4
2012-02-17,22.885,22.915,22.42,22.48,2633.0
2012-02-21,22.8,22.975,22.45,22.975,7078.2
2012-02-22,23.145,23.35,22.945,23.29,13477.2
2012-02-23,23.465,23.525,23.32,23.38,9001.1
2012-02-24,23.5,23.5,23.205,23.205,13245.2
2012-02-27,23.5,23.5,23.06,23.12,9989.2
2012-02-28,23.44,23.44,23.15,23.385,3069.5
2012-02-29,23.53,23.53,22.65,22.885,14373.0
2012-03-01,23.09,23.09,22.855,22.94,3319.3
2012-03-02,22.885,22.885,22.62,22.675,7312.1
2012-03-05,22.735,22.735,22.235,22.235,7137.4
2012-03-06,22.0,22.03,21.705,21.97,8713.2
2012-03-07,21.94,22.205,21.855,22.12,6562.2
2012-03-08,22.265,22.385,22.15,22.235,3835.8
2012-03-09,22.265,22.47,22.06,22.295,3148.5
2012-03-12,22.295,22.325,21.94,22.03,5048.9
2012-03-13,22.06,22.15,21.795,21.855,6875.5
2012-03-14,21.5,21.5,20.825,21.06,28525.9
2012-03-15,21.175,21.325,21.09,21.12,4578.2
2012-03-16,21.12,21.12,20.91,20.91,4559.6
2012-03-19,20.94,21.15,20.795,20.795,7772.4
2012-03-20,20.59,20.885,20.355,20.855,4736.3
2012-03-21,21.03,21.03,20.825,20.91,6463.6
2012-03-22,20.59,20.675,20.44,20.5,6530.9
2012-03-23,20.59,21.03,20.59,20.94,6180.5
2012-03-26,21.205,21.325,21.0,21.15,10150.7
2012-03-27,21.27,21.27,20.855,20.855,10859.7
2012-03-28,20.8,20.8,20.44,20.59,8954.9
2012-03-29,20.59,20.68,20.26,20.68,5445.4
2012-03-30,20.47,20.945,20.47,20.945,4077.1
2012-04-02,21.005,21.245,20.855,21.125,3022.4
2012-04-03,21.245,21.245,20.41,20.56,4496.1
2012-04-04,20.2,20.2,19.605,19.905,13490.3
2012-04-05,19.815,19.965,19.455,19.485,6362.3
2012-04-09,19.665,19.935,19.665,19.755,5358.3
2012-04-10,19.755,20.055,19.545,20.055,2778.1
2012-04-11,20.14,20.14,19.755,19.845,7340.8
2012-04-12,19.785,20.56,19.785,20.44,3138.7
2012-04-13,20.29,20.41,20.055,20.11,5536.6
2012-04-16,20.26,20.26,19.725,19.725,5341.3
2012-04-17,19.845,20.085,19.575,19.935,3412.4
2012-04-18,19.815,19.845,19.575,19.605,3502.7
2012-04-19,19.725,19.965,19.635,19.665,2248.5
2012-04-20,19.815,19.815,19.485,19.515,5567.1
2012-04-23,19.31,19.31,18.77,18.98,9157.8
2012-04-24,18.98,19.07,18.89,18.95,5068.9
2012-04-25,19.215,19.515,18.91,19.515,5190.5
2012-04-26,19.675,19.675,19.465,19.585,2927.9
2012-04-27,19.795,19.885,19.735,19.855,1687.4
2012-04-30,19.765,19.915,19.495,19.885,3468.6
2012-05-01,19.705,20.035,19.705,19.915,2644.8
2012-05-02,19.855,19.855,19.525,19.615,3201.4
2012-05-03,19.525,19.525,18.74,18.95,9274.5
2012-05-04,18.8,19.19,18.8,18.95,9192.6
2012-05-07,18.77,18.95,18.525,18.74,5522.4
2012-05-08,18.435,18.495,17.8,18.075,11175.9
2012-05-09,17.53,18.585,17.53,18.375,4169.7
2012-05-10,18.375,18.74,18.225,18.495,5498.1
2012-05-11,18.315,18.465,18.075,18.165,2446.8
2012-05-14,17.86,18.015,17.47,17.5,5852.4
2012-05-15,17.53,17.59,16.685,16.835,5184.7
2012-05-16,16.53,17.195,16.53,16.865,4820.5
2012-05-17,17.285,17.98,17.225,17.83,7122.2
2012-05-18,18.285,18.405,17.86,17.98,9268.3
2012-05-22,18.285,18.74,18.195,18.255,5694.7
2012-05-23,18.135,18.92,17.86,18.92,4482.4
2012-05-24,19.04,19.13,18.83,19.01,6344.3
2012-05-25,19.13,19.16,18.89,19.04,3105.9
2012-05-28,19.465,19.56,19.07,19.25,2376.6
2012-05-29,19.67,19.7,18.72,18.935,8414.9
2012-05-30,18.535,19.055,18.41,18.905,2157.0
2012-05-31,19.055,19.09,18.505,18.72,1319.8
2012-06-01,18.995,19.55,18.875,19.365,8772.7
2012-06-04,19.61,19.7,19.3,19.7,13324.7
2012-06-05,19.455,19.825,19.455,19.64,11243.6
2012-06-06,19.855,19.915,19.64,19.855,6111.2
2012-06-07,19.915,19.915,19.335,19.55,2738.2
2012-06-08,19.395,19.7,19.3,19.64,3273.0
2012-06-11,19.915,19.915,19.395,19.395,5769.7
2012-06-12,19.795,19.825,19.55,19.825,1299.8
2012-06-13,20.07,20.1,19.765,19.855,5890.4
2012-06-14,19.915,19.915,19.58,19.7,3397.4
2012-06-15,19.945,20.01,19.67,19.885,4553.5
2012-06-18,19.945,20.225,19.64,20.19,6392.9
2012-06-19,20.19,20.19,20.04,20.19,1752.1
2012-06-20,20.16,20.19,19.825,20.1,4359.1
2012-06-21,20.07,20.07,19.24,19.3,8399.2
2012-06-22,19.3,19.365,18.84,19.15,4099.8
2012-06-25,18.84,19.335,18.84,19.335,2784.8
2012-06-26,19.06,19.21,18.87,18.965,6915.6
2012-06-27,19.255,19.255,18.82,19.04,4078.1
2012-06-28,18.85,18.85,18.355,18.545,5798.1
2012-06-29,19.285,19.285,18.79,19.1,2683.7
2012-07-03,19.195,19.595,19.195,19.565,3515.8
2012-07-04,19.655,19.78,19.535,19.75,1580.1
2012-07-05,19.565,19.625,19.41,19.44,2359.8
2012-07-06,19.35,19.35,18.915,18.915,1838.5
2012-07-09,19.07,19.07,18.79,18.945,1446.3
2012-07-10,19.13,19.13,18.295,18.295,3359.2
2012-07-11,18.39,18.39,17.925,17.925,20217.8
2012-07-12,17.955,18.14,17.55,18.05,4468.8
2012-07-13,18.08,18.265,18.05,18.2,1952.2
2012-07-16,18.265,18.265,18.05,18.14,2624.8
2012-07-17,18.17,18.325,17.74,17.895,1490.3
2012-07-18,17.83,17.83,17.645,17.675,5782.4
2012-07-19,17.895,17.895,17.615,17.705,2596.2
2012-07-20,17.705,17.925,17.645,17.925,3213.9
2012-07-23,17.705,17.705,17.395,17.585,4512.8
2012-07-24,17.645,17.675,17.395,17.49,4170.2
2012-07-25,17.675,18.11,17.675,18.015,4820.4
2012-07-26,18.075,18.355,18.01,18.355,4197.3
2012-07-27,18.585,18.585,18.175,18.27,2999.9
2012-07-30,18.365,18.615,18.305,18.615,2125.6
2012-07-31,18.585,18.65,18.395,18.43,1695.2
2012-08-01,18.21,18.27,17.865,18.27,817.5
2012-08-02,17.96,18.43,17.96,18.175,1432.0
2012-08-03,18.21,18.395,18.21,18.365,1442.5
2012-08-07,18.93,18.93,18.71,18.74,1465.6
2012-08-08,18.555,19.025,18.555,18.805,1365.7
2012-08-09,18.74,18.9,18.74,18.865,527.7
2012-08-10,18.865,19.12,18.865,18.96,1153.0
2012-08-13,18.865,19.18,18.865,19.055,2037.8
2012-08-14,19.025,19.025,18.835,18.865,886.6
2012-08-15,18.775,18.99,18.775,18.99,2021.7
2012-08-16,19.055,19.37,19.055,19.37,2960.5
2012-08-17,19.305,19.4,19.18,19.335,3148.4
2012-08-20,19.4,19.46,19.12,19.46,4411.1
2012-08-21,19.59,19.775,19.59,19.65,3897.1
2012-08-22,19.745,19.9,19.46,19.9,8424.9
2012-08-23,19.995,20.09,19.715,19.715,8701.5
2012-08-24,19.87,19.935,19.745,19.84,4379.7
2012-08-27,20.025,20.025,19.59,19.59,3740.0
2012-08-28,19.745,19.745,19.62,19.715,1242.0
2012-08-29,19.66,19.725,19.41,19.44,3451.3
2012-08-30,19.44,19.565,19.345,19.345,2806.0
2012-08-31,19.375,19.755,19.28,19.66,3404.9
2012-09-04,19.79,19.85,19.63,19.82,3978.5
2012-09-05,19.755,20.01,19.755,20.01,2758.5
2012-09-06,20.075,20.2,19.945,20.2,7183.0
2012-09-07,20.165,20.39,20.165,20.39,3687.9
2012-09-10,20.545,20.545,20.075,20.165,4225.3
2012-09-11,20.165,20.23,20.01,20.165,5702.4
2012-09-12,20.165,20.2,19.915,20.04,5424.2
2012-09-13,20.04,20.45,19.98,20.39,6022.9
2012-09-14,20.39,20.705,20.39,20.705,10573.8
2012-09-17,20.705,21.115,20.45,20.485,3616.7
2012-09-18,20.515,20.675,20.515,20.675,1573.5
2012-09-19,20.675,20.735,20.61,20.675,4950.3
2012-09-20,20.675,20.705,20.64,20.64,5885.0
2012-09-21,20.675,20.925,20.64,20.83,20049.3
2012-09-24,20.705,20.735,20.42,20.515,3549.4
2012-09-25,20.515,20.645,20.135,20.135,7509.7
2012-09-26,19.725,20.33,19.725,20.205,13702.5
2012-09-27,20.205,20.71,20.205,20.71,4751.2
2012-09-28,20.395,20.71,20.395,20.65,4072.1
2012-10-01,20.49,20.84,20.49,20.84,12334.6
2012-10-02,20.775,20.84,20.615,20.68,3523.7
2012-10-03,20.805,20.805,20.615,20.65,755.9
2012-10-04,20.775,20.935,20.745,20.935,2856.6
2012-10-05,20.87,20.965,20.745,20.805,3690.0
2012-10-09,20.555,20.805,20.46,20.49,1333.1
2012-10-10,20.265,20.65,20.265,20.65,5993.9
2012-10-11,20.49,20.745,20.49,20.71,3619.3
2012-10-12,20.395,20.615,20.395,20.52,1651.8
2012-10-15,20.425,20.52,20.11,20.205,9976.0
2012-10-16,20.395,20.71,20.395,20.68,2643.0
2012-10-17,20.65,20.87,20.65,20.745,5400.0
2012-10-18,20.425,20.745,20.395,20.395,3373.4
2012-10-19,20.36,20.71,20.33,20.71,2022.8
2012-10-22,20.805,20.935,20.65,20.935,3444.9
2012-10-23,20.615,20.615,20.395,20.46,1283.1
2012-10-24,20.395,20.395,20.17,20.205,4420.2
2012-10-25,20.205,20.49,20.205,20.425,1950.5
2012-10-26,20.265,20.615,20.265,20.615,1264.0
2012-10-29,20.615,20.615,20.165,20.585,2355.1
2012-10-30,20.04,20.71,20.04,20.55,470.0
2012-10-31,20.645,21.095,20.645,21.095,4519.8
2012-11-01,21.255,21.255,20.775,20.965,1577.1
2012-11-02,20.87,20.87,20.165,20.2,3077.6
2012-11-05,20.2,20.265,20.07,20.23,2033.0
2012-11-06,20.265,20.425,19.975,20.36,1928.0
2012-11-07,20.615,20.68,20.135,20.645,3013.5
2012-11-08,20.455,20.87,20.325,20.87,3695.0
2012-11-09,20.775,20.775,20.485,20.52,784.0
2012-11-12,20.55,20.55,20.265,20.265,4024.6
2012-11-13,20.325,20.39,20.165,20.165,2647.8
2012-11-14,20.165,20.165,19.305,19.305,5293.8
2012-11-15,19.175,19.37,18.795,18.955,3212.1
2012-11-16,19.11,19.11,18.825,18.985,1215.5
2012-11-19,19.37,19.625,19.37,19.495,2624.4
2012-11-20,19.625,19.625,19.305,19.335,1833.1
2012-11-21,19.37,19.69,19.305,19.655,1405.0
2012-11-22,19.4,19.91,19.4,19.59,1439.6
2012-11-23,19.59,19.975,19.59,19.975,1263.0
2012-11-26,19.845,19.845,19.625,19.75,2391.5
2012-11-27,19.785,19.785,19.53,19.53,1418.1
2012-11-28,19.415,19.515,19.125,19.515,4420.0
2012-11-29,19.58,19.87,19.48,19.515,1977.6
2012-11-30,19.61,19.675,19.35,19.385,1507.8
2012-12-03,19.515,19.515,19.19,19.19,1545.3
2012-12-04,18.995,19.125,18.705,18.995,3475.8
2012-12-05,19.03,19.03,18.45,18.45,2541.2
2012-12-06,18.545,18.77,18.545,18.58,1708.7
2012-12-07,18.58,18.77,18.545,18.61,9145.4
2012-12-10,18.675,18.935,18.675,18.935,3738.5
2012-12-11,19.03,19.03,18.74,18.87,1610.5
2012-12-12,18.705,19.29,18.705,19.06,2489.2
2012-12-13,18.965,18.965,18.705,18.77,1472.7
2012-12-14,18.77,18.995,18.74,18.74,1296.0
2012-12-17,18.74,18.87,18.74,18.74,3502.1
2012-12-18,18.74,18.965,18.415,18.545,3669.0
2012-12-19,18.415,18.645,18.385,18.385,5142.1
2012-12-20,18.255,18.35,17.965,18.225,10943.0
2012-12-21,18.03,18.545,18.03,18.515,6442.6
2012-12-24,18.545,18.545,18.32,18.415,4289.4
2012-12-27,18.555,18.785,18.525,18.69,3785.4
2012-12-28,18.425,18.655,18.425,18.555,593.8
2012-12-31,18.62,19.08,18.36,19.08,736.2
2013-01-02,19.11,19.34,19.11,19.24,1296.8
2013-01-03,18.98,19.11,18.555,18.555,2434.1
2013-01-04,18.425,18.655,18.265,18.655,3343.1
2013-01-07,18.62,18.62,18.2,18.2,3402.8
2013-01-08,18.23,18.36,18.1,18.265,3228.7
2013-01-09,18.265,18.295,18.2,18.23,2810.7
2013-01-10,18.33,18.69,18.33,18.69,4840.6
2013-01-11,18.82,18.82,18.525,18.555,2170.1
2013-01-14,18.59,18.72,18.59,18.69,1206.6
2013-01-15,18.72,18.885,18.69,18.72,1293.6
2013-01-16,18.72,18.72,18.59,18.72,1720.7
2013-01-17,18.72,18.72,18.395,18.555,5334.3
2013-01-18,18.72,18.72,18.525,18.525,1656.7
2013-01-21,18.72,18.82,18.59,18.69,4362.9
2013-01-22,18.72,18.98,18.59,18.785,4088.0
2013-01-23,18.785,18.785,18.555,18.555,3347.0
2013-01-24,18.49,18.49,18.07,18.07,11863.6
2013-01-25,17.84,17.94,17.515,17.55,8712.7
2013-01-28,17.55,17.55,17.45,17.45,5422.3
2013-01-29,17.555,17.785,17.555,17.625,2076.0
2013-01-30,17.625,17.95,17.49,17.555,3699.6
2013-01-31,17.655,17.655,17.295,17.36,1874.9
2013-02-01,17.295,17.72,17.295,17.59,694.1
2013-02-04,17.72,17.785,17.59,17.625,1989.3
2013-02-05,17.655,17.69,17.555,17.59,1334.6
2013-02-06,17.425,17.785,17.425,17.755,8185.0
2013-02-07,17.72,17.95,17.69,17.82,3234.1
2013-02-08,17.82,17.92,17.72,17.72,2285.9
2013-02-11,17.655,17.655,17.36,17.46,3305.6
2013-02-12,17.555,17.59,17.395,17.49,2378.8
2013-02-13,17.655,17.655,17.295,17.295,3663.0
2013-02-14,17.525,17.525,17.33,17.395,2758.8
2013-02-15,17.23,17.23,16.735,16.805,8995.8
2013-02-19,16.77,16.87,16.54,16.64,8431.1
2013-02-20,16.375,16.41,15.915,15.915,11282.6
2013-02-21,15.72,16.375,15.72,16.21,3086.4
2013-02-22,16.08,16.28,16.015,16.05,3226.3
2013-02-25,16.375,16.64,16.375,16.41,2485.0
2013-02-26,16.54,16.74,16.405,16.605,1038.1
2013-02-27,16.605,16.605,16.275,16.31,3229.5
2013-02-28,16.175,16.34,15.945,16.075,1874.0
2013-03-01,15.975,16.14,15.88,15.945,5062.3
2013-03-04,16.01,16.01,15.45,15.45,2652.4
2013-03-05,15.645,15.71,15.45,15.45,1857.3
2013-03-06,15.35,16.01,15.315,16.01,3470.0
2013-03-07,16.01,16.21,15.845,15.845,1963.2
2013-03-08,15.71,15.975,15.545,15.88,2400.7
2013-03-11,15.81,15.88,15.71,15.71,1137.1
2013-03-12,15.88,16.175,15.88,16.14,2204.6
2013-03-13,16.075,16.175,15.78,15.78,1885.6
2013-03-14,15.615,15.975,15.615,15.88,1941.2
2013-03-15,15.88,15.975,15.845,15.88,2103.0
2013-03-18,16.01,16.175,15.975,15.975,1848.2
2013-03-19,16.11,16.21,15.975,16.045,2729.2
2013-03-20,16.075,16.075,15.91,15.945,2298.7
2013-03-21,16.14,16.34,16.045,16.34,1530.8
2013-03-22,16.375,16.375,16.31,16.34,866.4
2013-03-25,16.14,16.24,16.075,16.175,2444.2
2013-03-26,16.205,16.205,15.935,15.97,3602.8
2013-03-27,15.935,16.27,15.835,16.27,4233.6
2013-03-28,16.07,16.24,16.07,16.24,4635.2
2013-04-01,16.105,16.105,16.005,16.035,3233.1
2013-04-02,15.905,15.935,15.435,15.47,11223.5
2013-04-03,15.3,15.365,14.595,14.73,7609.8
2013-04-04,14.73,15.1,14.495,15.035,2659.1
2013-04-05,15.3,15.435,15.065,15.1,2333.8
2013-04-08,15.165,15.165,14.83,14.83,2523.1
2013-04-09,14.765,15.435,14.765,15.365,2123.0
2013-04-10,15.335,15.335,14.765,14.765,18945.3
2013-04-11,14.83,14.83,14.53,14.565,2026.2
2013-04-12,14.43,14.465,13.825,13.825,9009.7
2013-04-15,13.055,13.055,12.52,12.59,14780.4
2013-04-16,12.855,12.89,12.355,12.455,2653.6
2013-04-17,12.52,12.555,11.785,11.82,3507.5
2013-04-18,11.985,12.42,11.885,12.32,2973.7
2013-04-19,12.655,12.655,12.185,12.355,1760.9
2013-04-22,12.79,12.79,12.455,12.62,2233.3
2013-04-23,12.59,12.59,12.285,12.39,4919.8
2013-04-24,12.555,12.99,12.555,12.99,1010.7
2013-04-25,13.26,13.295,13.055,13.09,4812.9
2013-04-26,13.23,13.23,12.685,12.685,3033.3
2013-04-29,12.99,13.025,12.79,12.855,2606.5
2013-04-30,12.89,12.89,12.55,12.89,7189.1
2013-05-01,12.72,12.89,12.55,12.755,1589.7
2013-05-02,12.96,12.96,12.755,12.82,2787.6
2013-05-03,13.095,13.095,12.855,12.925,1301.3
2013-05-06,13.06,13.06,12.925,12.925,375.5
2013-05-07,12.89,12.89,12.585,12.72,4150.1
2013-05-08,12.79,13.23,12.79,13.23,1220.0
2013-05-09,13.13,13.33,13.095,13.095,3861.2
2013-05-10,12.79,13.025,12.755,13.025,2834.5
2013-05-13,12.89,13.025,12.82,12.855,1799.1
2013-05-14,12.855,12.925,12.685,12.685,2996.8
2013-05-15,12.515,12.585,12.31,12.31,2751.0
2013-05-16,12.21,12.45,12.005,12.31,2187.6
2013-05-17,12.295,12.295,11.97,11.97,4623.2
2013-05-21,12.195,12.5,12.195,12.365,6224.0
2013-05-22,12.45,12.82,12.45,12.48,10699.8
2013-05-23,12.635,12.72,12.585,12.635,4126.6
2013-05-24,12.635,12.755,12.43,12.48,3914.4
2013-05-27,12.685,12.705,12.5,12.535,1554.4
2013-05-28,12.515,12.72,12.445,12.535,1745.4
2013-05-29,12.64,12.775,12.585,12.775,2192.4
2013-05-30,12.985,13.275,12.985,13.245,4457.2
2013-05-31,13.175,13.19,13.07,13.175,2696.4
2013-06-03,13.345,13.38,13.345,13.365,2456.4
2013-06-04,13.295,13.295,13.21,13.245,1985.0
2013-06-05,13.31,13.415,13.26,13.365,3483.2
2013-06-06,13.365,13.45,13.275,13.43,2870.4
2013-06-07,13.31,13.31,12.915,12.95,1667.8
2013-06-10,12.93,13.12,12.93,13.07,2043.0
2013-06-11,12.845,12.88,12.655,12.655,4126.0
2013-06-12,12.76,12.93,12.69,12.745,4372.4
2013-06-13,12.775,12.775,12.655,12.71,4848.2
2013-06-14,12.845,12.865,12.76,12.76,11204.0
2013-06-17,12.795,12.795,12.64,12.76,3700.0
2013-06-18,12.745,12.745,12.38,12.38,9987.8
2013-06-19,12.5,12.52,12.12,12.12,2301.8
2013-06-20,11.52,11.605,11.155,11.19,9490.4
2013-06-21,11.345,11.535,11.12,11.52,11821.6
2013-06-24,11.365,11.365,11.0,11.035,5696.8
2013-06-25,11.035,11.12,11.0,11.085,3931.6
2013-06-26,10.66,10.71,10.5,10.5,5104.8
2013-06-27,10.695,10.8,10.64,10.745,5731.8
2013-06-28,10.675,11.43,10.625,11.36,7590.0
2013-07-02,11.61,11.61,11.15,11.15,3141.0
2013-07-03,11.135,11.38,11.135,11.325,8733.0
2013-07-04,11.345,11.395,11.31,11.36,9268.0
2013-07-05,11.115,11.115,10.87,11.01,10551.2
2013-07-08,11.185,11.185,10.905,10.905,15059.4
2013-07-09,11.065,11.15,11.01,11.1,6707.8
2013-07-10,11.065,11.115,10.975,11.01,11950.6
2013-07-11,11.45,11.645,11.415,11.575,10360.6
2013-07-12,11.575,11.575,11.38,11.465,9534.2
2013-07-15,11.555,11.555,11.395,11.5,8079.6
2013-07-16,11.625,11.835,11.625,11.82,17187.4
2013-07-17,11.835,11.975,11.715,11.73,7770.6
2013-07-18,11.835,11.835,11.68,11.695,3926.0
2013-07-19,11.94,11.975,11.785,11.975,14332.6
2013-07-22,12.205,12.715,12.205,12.61,16167.6
2013-07-23,12.52,12.785,12.485,12.73,21229.2
2013-07-24,12.925,12.925,12.24,12.38,19587.4
2013-07-25,12.54,12.61,12.435,12.47,14867.6
2013-07-26,12.31,12.555,12.31,12.555,13365.6
2013-07-29,12.64,12.64,12.515,12.535,11882.0
2013-07-30,12.57,12.57,12.445,12.535,20657.6
2013-07-31,12.43,12.57,12.25,12.445,17527.4
2013-08-01,12.535,12.535,12.16,12.16,19291.0
2013-08-02,12.145,12.32,12.04,12.04,17328.8
2013-08-06,11.88,11.88,11.45,11.505,16113.0
2013-08-07,11.505,11.63,11.485,11.56,9949.8
2013-08-08,11.755,12.27,11.735,12.16,23034.0
2013-08-09,12.285,12.5,12.145,12.43,16085.4
2013-08-12,12.675,12.855,12.675,12.785,15552.6
2013-08-13,12.835,12.89,12.66,12.75,12265.0
2013-08-14,12.73,13.03,12.73,13.03,10427.4
2013-08-15,13.015,13.35,13.015,13.265,15822.0
2013-08-16,13.76,13.76,13.19,13.335,16814.6
2013-08-19,13.425,13.425,13.105,13.12,17536.4
2013-08-20,13.315,13.46,13.3,13.46,12603.4
2013-08-21,13.385,13.405,13.225,13.225,19539.0
2013-08-22,13.245,13.405,13.245,13.405,11057.2
2013-08-23,13.46,13.62,13.37,13.585,12929.2
2013-08-26,13.78,13.78,13.585,13.655,16687.4
2013-08-27,13.94,13.94,13.245,13.245,25132.6
2013-08-28,13.435,13.525,13.095,13.13,15899.2
2013-08-29,13.095,13.2,12.935,13.15,12216.2
2013-08-30,13.075,13.2,12.99,13.04,16825.4
2013-09-03,13.38,13.38,13.165,13.22,15037.4
2013-09-04,13.075,13.22,12.99,13.2,17185.8
2013-09-05,13.075,13.075,12.865,12.9,15476.0
2013-09-06,13.075,13.075,12.95,13.025,12871.8
2013-09-09,13.04,13.06,12.81,12.845,19039.4
2013-09-10,12.58,12.665,12.365,12.365,22059.2
2013-09-11,12.345,12.47,12.22,12.4,18248.8
2013-09-12,12.06,12.095,11.81,11.81,21473.2
2013-09-13,11.755,12.045,11.74,12.045,18501.4
2013-09-16,12.045,12.095,11.9,11.935,20134.0
2013-09-17,11.99,12.13,11.97,12.115,21940.4
2013-09-18,12.025,13.115,11.97,13.115,17118.8
2013-09-19,13.095,13.095,12.665,12.775,19980.6
2013-09-20,12.665,12.665,12.08,12.095,16068.4
2013-09-23,11.955,12.22,11.755,11.755,19549.8
2013-09-24,11.74,11.83,11.595,11.755,19102.6
2013-09-25,11.9,12.115,11.825,12.005,20743.6
2013-09-26,11.925,11.925,11.69,11.745,13929.0
2013-09-27,11.925,11.98,11.745,11.745,8913.6
2013-09-30,11.69,11.815,11.69,11.765,15873.0
2013-10-01,11.635,11.635,11.455,11.53,9312.8
2013-10-02,11.565,11.815,11.565,11.6,16488.4
2013-10-03,11.565,11.675,11.455,11.475,16790.0
2013-10-04,11.475,11.51,11.365,11.385,13660.4
2013-10-07,11.42,11.655,11.42,11.655,11623.0
2013-10-08,11.745,11.745,11.295,11.295,10489.8
2013-10-09,11.315,11.405,11.025,11.33,13688.2
2013-10-10,11.35,11.475,11.205,11.315,12879.8
2013-10-11,11.17,11.17,10.99,10.99,13417.4
2013-10-15,11.06,11.33,10.99,11.33,16298.2
2013-10-16,11.225,11.33,11.115,11.17,16930.0
2013-10-17,11.385,11.635,11.385,11.53,1422.4
2013-10-18,11.635,11.635,11.475,11.53,2962.2
2013-10-21,11.6,11.78,11.585,11.71,1486.0
2013-10-22,11.8,12.105,11.8,12.015,2849.6
2013-10-23,12.125,12.125,11.855,11.89,1944.0
2013-10-24,12.035,12.16,12.035,12.125,1583.4
2013-10-25,12.07,12.25,12.07,12.23,1631.4
2013-10-28,12.105,12.34,12.065,12.285,14727.8
2013-10-29,12.335,12.335,12.025,12.025,2815.0
2013-10-30,12.135,12.245,12.005,12.19,2392.0
2013-10-31,12.005,12.005,11.9,11.935,1179.4
2013-11-01,11.88,11.88,11.57,11.59,1916.8
2013-11-04,11.625,11.88,11.625,11.88,1651.4
2013-11-05,11.86,11.86,11.59,11.645,655.0
2013-11-06,11.845,11.9,11.825,11.86,370.6
2013-11-07,11.825,11.86,11.605,11.68,1483.2
2013-11-08,11.605,11.605,11.425,11.605,2209.4
2013-11-11,11.48,11.625,11.425,11.625,595.6
2013-11-12,11.57,11.57,11.37,11.37,1610.8
2013-11-13,11.425,11.425,11.35,11.37,666.0
2013-11-14,11.405,11.68,11.405,11.625,3270.2
2013-11-15,11.755,11.755,11.46,11.5,3458.4
2013-11-18,11.535,11.535,11.335,11.37,2206.4
2013-11-19,11.37,11.39,11.335,11.37,534.2
2013-11-20,11.315,11.315,10.95,11.025,5730.6
2013-11-21,11.005,11.005,10.79,10.88,4279.0
2013-11-22,10.86,11.045,10.77,10.805,2628.8
2013-11-25,10.735,10.79,10.39,10.715,7344.2
2013-11-26,10.61,10.645,10.46,10.46,2494.6
2013-11-27,10.555,10.63,10.5,10.575,6368.2
2013-11-28,10.575,10.72,10.575,10.645,974.0
2013-11-29,10.795,10.94,10.795,10.83,1847.6
2013-12-02,10.775,10.775,10.28,10.335,6309.6
2013-12-03,10.205,10.295,10.15,10.15,2405.8
2013-12-04,10.205,10.555,10.17,10.46,4978.6
2013-12-05,10.295,10.315,10.185,10.185,2975.6
2013-12-06,10.35,10.39,10.13,10.17,8273.6
2013-12-09,10.185,10.37,10.185,10.335,6332.2
2013-12-10,10.63,10.865,10.61,10.775,6092.2
2013-12-11,10.72,10.775,10.52,10.575,9178.2
2013-12-12,10.315,10.425,10.185,10.405,2439.6
2013-12-13,10.52,10.575,10.37,10.48,4516.4
2013-12-16,10.5,10.645,10.46,10.555,2415.8
2013-12-17,10.48,10.535,10.445,10.535,5276.2
2013-12-18,10.575,10.795,10.46,10.46,12048.0
2013-12-19,10.37,10.37,10.185,10.24,2574.4
2013-12-20,10.37,10.37,10.205,10.28,123468.4
2013-12-23,10.295,10.295,10.185,10.26,6205.8
2013-12-24,10.22,10.5,10.22,10.5,10016.2
2013-12-27,10.72,10.72,10.625,10.68,2524.8
2013-12-30,10.605,10.625,10.42,10.42,2145.6
2013-12-31,10.325,10.625,10.325,10.59,224.6
2014-01-02,10.7,11.055,10.7,11.04,7595.8
2014-01-03,11.075,11.075,10.965,10.98,1910.0
2014-01-06,11.13,11.21,11.0,11.04,4503.2
2014-01-07,10.965,11.02,10.85,10.98,3694.8
2014-01-08,11.04,11.055,10.965,11.04,900.8
2014-01-09,10.98,10.98,10.89,10.905,1512.6
2014-01-10,11.075,11.225,11.075,11.19,3989.8
2014-01-13,11.285,11.45,11.225,11.45,2976.4
2014-01-14,11.45,11.66,11.3,11.34,6747.8
2014-01-15,11.3,11.51,11.265,11.47,950.2
2014-01-16,11.51,11.525,11.435,11.45,4335.8
2014-01-17,11.64,11.75,11.6,11.675,9020.4
2014-01-20,11.845,11.9,11.825,11.9,1816.0
2014-01-21,11.735,11.885,11.66,11.865,10865.6
2014-01-22,11.865,11.865,11.735,11.75,5399.0
2014-01-23,11.845,12.09,11.845,11.92,8756.2
2014-01-24,11.9,12.035,11.75,11.92,14470.0
2014-01-27,11.995,11.995,11.735,11.735,2422.6
2014-01-28,11.73,11.94,11.73,11.94,906.6
2014-01-29,11.945,12.055,11.925,12.035,4182.0
2014-01-30,11.905,12.02,11.865,12.02,5311.8
2014-01-31,11.945,11.98,11.83,11.85,2497.2
2014-02-03,11.81,11.945,11.81,11.885,6323.6
2014-02-04,11.885,11.885,11.79,11.83,1259.2
2014-02-05,11.885,12.0,11.83,11.83,4127.6
2014-02-06,11.96,11.96,11.715,11.79,7549.6
2014-02-07,11.81,12.0,11.81,11.98,2261.4
2014-02-10,12.02,12.225,12.02,12.225,3643.8
2014-02-11,12.17,12.395,12.17,12.32,2407.4
2014-02-12,12.36,12.36,12.225,12.225,5254.0
2014-02-13,12.34,12.435,12.28,12.395,4995.2
2014-02-14,12.45,12.565,12.45,12.53,3472.8
2014-02-18,12.64,12.64,12.45,12.565,7969.8
2014-02-19,12.565,12.585,12.45,12.45,2318.4
2014-02-20,12.51,12.605,12.51,12.605,922.4
2014-02-21,12.565,12.62,12.49,12.53,5275.0
2014-02-24,12.64,12.64,12.53,12.585,2841.2
2014-02-25,12.585,12.585,12.45,12.45,9770.6
2014-02-26,12.42,12.435,12.23,12.285,25775.0
2014-02-27,12.285,12.455,12.265,12.285,2727.8
2014-02-28,12.25,12.325,12.19,12.305,4768.4
2014-03-03,12.495,12.55,12.4,12.4,3574.2
2014-03-04,12.36,12.4,12.325,12.36,2202.8
2014-03-05,12.285,12.475,12.265,12.42,4938.2
2014-03-06,12.455,12.53,12.455,12.53,2252.0
2014-03-07,12.455,12.475,12.345,12.42,1979.4
2014-03-10,12.495,12.495,12.325,12.345,2782.0
2014-03-11,12.495,12.515,12.345,12.345,4327.0
2014-03-12,12.55,12.705,12.55,12.705,5588.8
2014-03-13,12.625,12.93,12.625,12.89,4634.6
2014-03-14,12.985,13.025,12.92,12.985,2333.0
2014-03-17,13.045,13.045,12.76,12.76,2350.8
2014-03-18,12.665,12.815,12.53,12.78,8476.2
2014-03-19,12.74,12.97,12.42,12.42,2421.4
2014-03-20,12.435,12.515,12.23,12.42,3685.0
2014-03-21,12.57,12.57,12.345,12.345,602.2
2014-03-24,12.285,12.285,11.905,11.925,3312.2
2014-03-25,11.965,12.06,11.945,11.965,2551.8
2014-03-26,11.945,11.945,11.49,11.49,4172.8
2014-03-27,11.41,11.62,11.375,11.605,1949.2
2014-03-28,11.68,11.795,11.505,11.795,1316.0
2014-03-31,11.755,11.775,11.49,11.505,1502.0
2014-04-01,11.505,11.62,11.505,11.525,3418.8
2014-04-02,11.7,11.91,11.565,11.87,1302.8
2014-04-03,11.755,11.755,11.64,11.755,1558.0
2014-04-04,11.925,11.965,11.775,11.775,1628.6
2014-04-07,11.7,11.965,11.7,11.83,3275.4
2014-04-08,11.945,12.1,11.945,12.08,1953.8
2014-04-09,12.025,12.12,11.87,12.08,911.2
2014-04-10,12.195,12.195,11.89,11.89,1232.0
2014-04-11,12.005,12.005,11.715,11.795,1134.4
2014-04-14,11.925,12.04,11.89,11.925,1201.0
2014-04-15,11.715,11.795,11.605,11.775,12493.0
2014-04-16,11.715,11.715,11.545,11.585,5853.0
2014-04-17,11.565,11.64,11.525,11.525,2550.6
2014-04-21,11.68,11.68,11.3,11.43,4838.0
2014-04-22,11.525,11.585,11.395,11.585,545.0
2014-04-23,11.68,11.87,11.62,11.83,1390.2
2014-04-24,11.735,11.83,11.605,11.66,3705.4
2014-04-25,11.735,11.83,11.66,11.83,402.8
2014-04-28,11.86,11.86,11.67,11.745,3351.0
2014-04-29,11.65,11.86,11.65,11.805,4423.6
2014-04-30,11.785,11.825,11.61,11.765,3330.4
2014-05-01,11.63,11.725,11.63,11.65,233.8
2014-05-02,11.765,11.96,11.765,11.96,5677.8
2014-05-05,12.015,12.035,11.86,11.9,906.8
2014-05-06,11.94,11.94,11.84,11.84,878.2
2014-05-07,11.84,11.84,11.59,11.59,3360.2
2014-05-08,11.575,11.63,11.575,11.575,564.0
2014-05-09,11.63,11.65,11.475,11.59,3336.2
2014-05-12,11.67,11.785,11.65,11.71,604.0
2014-05-13,11.745,11.765,11.61,11.65,2011.8
2014-05-14,11.805,11.805,11.725,11.805,2977.0
2014-05-15,11.69,11.71,11.535,11.535,11351.2
2014-05-16,11.555,11.555,11.44,11.475,3179.6
2014-05-20,11.495,11.575,11.455,11.515,3448.2
2014-05-21,11.535,11.555,11.475,11.515,2063.2
2014-05-22,11.59,11.59,11.555,11.555,313.6
2014-05-23,11.535,11.555,11.42,11.475,3689.6
2014-05-26,11.42,11.495,11.42,11.495,3112.6
2014-05-27,11.365,11.365,10.995,10.995,21216.2
2014-05-28,11.0,11.0,10.785,10.825,11832.6
2014-05-29,10.805,11.02,10.805,10.92,5273.6
2014-05-30,10.94,11.02,10.785,11.02,2020.2
2014-06-02,11.04,11.04,10.9,11.0,1899.0
2014-06-03,10.96,11.055,10.865,11.04,572.8
2014-06-04,11.095,11.115,11.04,11.04,936.6
2014-06-05,11.155,11.29,11.155,11.23,4377.8
2014-06-06,11.37,11.37,11.135,11.23,1217.2
2014-06-09,11.25,11.29,11.215,11.25,1404.4
2014-06-10,11.29,11.37,11.29,11.33,763.0
2014-06-11,11.425,11.58,11.425,11.54,1559.4
2014-06-12,11.64,11.87,11.64,11.87,4199.6
2014-06-13,11.95,11.97,11.775,11.95,2719.2
2014-06-16,12.065,12.065,11.87,11.91,1414.8
2014-06-17,11.855,11.99,11.835,11.99,2558.0
2014-06-18,11.99,12.165,11.99,12.165,7356.8
2014-06-19,12.32,12.63,12.3,12.61,6900.8
2014-06-20,12.61,12.61,12.51,12.57,6871.8
2014-06-23,12.59,12.665,12.55,12.65,1255.0
2014-06-24,12.685,12.765,12.355,12.415,5046.4
2014-06-25,12.32,12.475,12.28,12.455,980.0
2014-06-26,12.495,12.515,12.32,12.44,4081.4
2014-06-27,12.475,12.515,12.4,12.44,397.4
2014-06-30,12.36,12.65,12.34,12.65,2161.6
2014-07-02,12.615,12.79,12.615,12.73,4576.4
2014-07-03,12.69,12.69,12.555,12.615,1526.2
2014-07-04,12.4,12.65,12.4,12.575,985.2
2014-07-07,12.575,12.635,12.575,12.575,1080.0
2014-07-08,12.635,12.69,12.575,12.69,3086.0
2014-07-09,12.75,12.925,12.75,12.925,3564.8
2014-07-10,13.06,13.16,12.77,12.79,4078.4
2014-07-11,12.865,13.005,12.865,13.005,593.4
2014-07-14,12.73,12.945,12.65,12.79,3505.0
2014-07-15,12.77,12.865,12.535,12.555,2737.2
2014-07-16,12.555,12.75,12.555,12.65,493.8
2014-07-17,12.81,12.925,12.75,12.865,5743.2
2014-07-18,12.845,12.845,12.75,12.77,227.6
2014-07-21,12.83,12.865,12.75,12.83,822.2
2014-07-22,12.79,12.845,12.77,12.81,5642.4
2014-07-23,12.83,12.845,12.69,12.73,3761.0
2014-07-24,12.69,12.69,12.535,12.535,2392.0
2014-07-25,12.475,12.83,12.475,12.83,1510.6
2014-07-28,12.865,13.005,12.825,13.005,2187.8
2014-07-29,12.925,12.965,12.885,12.945,535.8
2014-07-30,12.945,12.945,12.71,12.81,3906.6
2014-07-31,12.69,12.69,12.475,12.575,4052.0
2014-08-01,12.63,12.81,12.615,12.75,2572.0
2014-08-05,12.69,12.77,12.515,12.73,1263.4
2014-08-06,12.945,12.965,12.925,12.925,2481.0
2014-08-07,12.85,13.005,12.85,12.965,1032.0
2014-08-08,12.965,13.12,12.965,12.985,2272.4
2014-08-11,13.025,13.065,12.985,13.045,3188.6
2014-08-12,13.025,13.28,13.025,13.2,5705.0
2014-08-13,13.2,13.3,13.2,13.28,1982.2
2014-08-14,13.18,13.26,13.025,13.085,3617.4
2014-08-15,12.925,13.005,12.865,12.965,2550.8
2014-08-18,12.945,13.015,12.885,13.005,574.2
2014-08-19,13.085,13.085,12.905,12.985,5653.4
2014-08-20,12.885,13.025,12.885,12.965,2002.0
2014-08-21,12.79,12.79,12.575,12.63,4222.6
2014-08-22,12.63,12.65,12.575,12.615,1320.2
2014-08-25,12.535,12.555,12.415,12.415,2848.6
2014-08-26,12.595,12.615,12.515,12.615,3356.6
2014-08-27,12.54,12.555,12.46,12.5,284.0
2014-08-28,12.595,12.675,12.555,12.655,1065.2
2014-08-29,12.575,12.795,12.575,12.775,2684.0
2014-09-02,12.52,12.655,12.42,12.46,3115.4
2014-09-03,12.44,12.555,12.36,12.36,2524.6
2014-09-04,12.36,12.4,11.985,12.005,2398.2
2014-09-05,11.985,12.105,11.83,11.945,4240.8
2014-09-08,11.965,11.965,11.595,11.68,4200.4
2014-09-09,11.69,11.77,11.555,11.69,3279.2
2014-09-10,11.63,11.65,11.515,11.545,2619.6
2014-09-11,11.515,11.63,11.455,11.535,5486.0
2014-09-12,11.515,11.63,11.475,11.475,2769.8
2014-09-15,11.555,11.555,11.435,11.475,1781.8
2014-09-16,11.435,11.595,11.315,11.575,3044.0
2014-09-17,11.515,11.515,11.26,11.26,4745.8
2014-09-18,11.26,11.26,11.005,11.04,8802.8
2014-09-19,11.02,11.02,10.705,10.745,24275.8
2014-09-22,10.745,10.745,10.58,10.58,11036.4
2014-09-23,10.67,10.805,10.63,10.785,4255.0
2014-09-24,10.765,10.765,10.61,10.62,1735.4
2014-09-25,10.51,10.725,10.43,10.705,3426.4
2014-09-26,10.6,10.62,10.52,10.56,2103.2
2014-09-29,10.58,10.58,10.44,10.48,2030.0
2014-09-30,10.42,10.42,10.245,10.305,1071.4
2014-10-01,10.38,10.44,10.285,10.305,1429.8
2014-10-02,10.38,10.4,10.245,10.36,2617.0
2014-10-03,10.205,10.205,9.985,9.985,7412.8
2014-10-06,10.045,10.185,10.045,10.185,4399.0
2014-10-07,10.165,10.285,9.885,9.885,5383.2
2014-10-08,9.945,10.62,9.785,10.62,4730.8
2014-10-09,10.68,10.68,10.145,10.285,3592.0
2014-10-10,10.265,10.44,10.065,10.125,2919.0
2014-10-14,10.44,10.6,10.125,10.5,4210.0
2014-10-15,10.54,10.68,10.44,10.44,2268.4
2014-10-16,10.44,10.6,10.44,10.48,2290.6
2014-10-17,10.54,10.54,10.225,10.245,25193.2
2014-10-20,10.36,10.5,10.325,10.5,2472.4
2014-10-21,10.5,10.54,10.38,10.38,2738.0
2014-10-22,10.325,10.325,10.145,10.145,3867.0
2014-10-23,10.045,10.265,10.045,10.205,5944.8
2014-10-24,10.165,10.165,10.085,10.145,3038.6
2014-10-27,10.085,10.085,9.985,10.025,844.6
2014-10-28,10.045,10.185,10.005,10.165,1941.6
2014-10-29,10.09,10.13,9.73,9.75,13070.6
2014-10-30,9.61,9.61,9.145,9.145,8253.2
2014-10-31,8.645,8.885,8.445,8.725,6939.6
2014-11-03,8.845,9.105,8.785,9.085,2449.8
2014-11-04,9.105,9.105,8.765,8.765,8890.0
2014-11-05,8.605,8.805,8.445,8.445,4918.6
2014-11-06,8.525,8.985,8.525,8.985,3297.2
2014-11-07,8.925,9.55,8.925,9.45,18245.4
2014-11-10,9.39,9.39,8.865,8.865,4093.2
2014-11-11,9.045,9.39,9.045,9.37,849.2
2014-11-12,9.43,9.53,9.085,9.19,1751.4
2014-11-13,9.43,9.43,9.145,9.21,603.6
2014-11-14,9.085,9.73,9.005,9.63,2055.2
2014-11-17,9.75,9.93,9.63,9.85,3892.4
2014-11-18,10.03,10.275,10.01,10.275,5531.8
2014-11-19,10.335,10.335,9.81,9.83,6313.0
2014-11-20,9.93,10.13,9.83,10.07,1628.2
2014-11-21,10.235,10.235,10.03,10.05,2042.0
2014-11-24,10.03,10.03,9.85,9.89,1935.8
2014-11-25,9.885,10.235,9.845,10.215,3548.6
2014-11-26,10.17,10.17,10.05,10.07,1465.8
2014-11-27,10.05,10.05,9.825,9.845,4810.0
2014-11-28,9.645,9.725,9.255,9.275,6249.8
2014-12-01,9.4,9.865,9.155,9.865,4547.2
2014-12-02,9.785,9.865,9.62,9.665,718.4
2014-12-03,9.765,10.01,9.745,9.99,2872.0
2014-12-04,9.865,9.99,9.645,9.645,681.0
2014-12-05,9.54,9.62,9.48,9.52,5034.4
2014-12-08,9.56,9.765,9.335,9.765,1466.6
2014-12-09,9.825,10.15,9.825,10.01,4515.0
2014-12-10,10.11,10.19,9.865,9.865,1889.6
2014-12-11,9.805,9.99,9.665,9.665,1771.4
2014-12-12,9.725,9.725,9.5,9.5,2113.4
2014-12-15,9.4,9.52,9.01,9.01,6492.2
2014-12-16,8.97,9.055,8.75,8.81,2481.2
2014-12-17,8.93,9.235,8.91,9.235,3432.8
2014-12-18,9.4,9.645,9.315,9.645,2551.0
2014-12-19,9.765,9.785,9.6,9.6,2799.8
2014-12-22,9.56,9.56,9.055,9.095,3350.4
2014-12-23,9.155,9.36,8.93,8.99,4860.4
2014-12-24,8.925,9.32,8.925,9.255,2400.8
2014-12-29,9.38,9.44,9.275,9.275,2219.0
2014-12-30,9.275,9.67,9.275,9.565,2373.4
2014-12-31,9.505,9.605,9.44,9.565,2422.2
2015-01-02,9.48,9.875,9.4,9.875,2302.4
2015-01-05,10.08,10.12,9.895,10.1,2196.0
2015-01-06,10.245,10.615,10.16,10.555,5297.4
2015-01-07,10.43,10.515,10.35,10.39,1856.2
2015-01-08,10.515,10.575,10.305,10.325,3277.8
2015-01-09,10.43,10.575,10.41,10.575,1116.8
2015-01-12,10.72,11.03,10.615,10.925,2154.8
2015-01-13,10.965,10.965,10.555,10.615,4383.0
2015-01-14,10.655,10.865,10.43,10.43,1747.6
2015-01-15,10.575,11.05,10.575,10.945,1756.6
2015-01-16,11.07,11.335,11.03,11.215,3326.0
2015-01-19,11.335,11.335,11.235,11.295,4103.4
2015-01-20,11.5,11.71,11.44,11.585,9824.6
2015-01-21,11.75,11.75,11.44,11.625,5672.6
2015-01-22,11.73,11.73,11.48,11.545,3663.4
2015-01-23,11.48,11.48,11.215,11.275,5728.0
2015-01-26,11.13,11.275,11.03,11.235,2800.6
2015-01-27,11.44,11.77,11.44,11.77,4185.4
2015-01-28,11.765,11.765,11.435,11.435,1716.2
2015-01-29,11.31,11.31,11.02,11.225,1724.0
2015-01-30,11.29,11.64,11.27,11.64,849.4
2015-02-02,11.145,11.725,11.125,11.68,5351.0
2015-02-03,11.68,11.68,11.33,11.435,3022.0
2015-02-04,11.455,11.765,11.455,11.725,1992.2
2015-02-05,11.56,11.745,11.56,11.725,1433.2
2015-02-06,11.64,11.64,11.185,11.205,3329.0
2015-02-09,11.245,11.39,11.245,11.39,1827.4
2015-02-10,11.245,11.27,11.1,11.145,1366.6
2015-02-11,11.145,11.145,11.0,11.02,2645.4
2015-02-12,11.1,11.27,11.1,11.205,2815.8
2015-02-13,11.35,11.455,11.35,11.35,1132.0
2015-02-17,11.225,11.225,10.98,11.02,1701.0
2015-02-18,10.98,11.245,10.915,11.245,2385.0
2015-02-19,11.245,11.245,11.0,11.08,1094.6
2015-02-20,10.98,11.145,10.98,10.98,2758.6
2015-02-23,10.875,11.02,10.79,10.895,2169.6
2015-02-24,10.79,10.98,10.79,10.875,2979.2
2015-02-25,10.97,11.03,10.885,11.03,1052.6
2015-02-26,11.2,11.24,11.18,11.18,1610.8
2015-02-27,11.24,11.345,11.18,11.2,1853.4
2015-03-02,11.26,11.26,10.97,11.03,1296.4
2015-03-03,11.095,11.095,10.78,10.78,2263.4
2015-03-04,10.825,10.845,10.57,10.635,2467.0
2015-03-05,10.615,10.78,10.615,10.655,1963.6
2015-03-06,10.445,10.445,10.005,10.025,8547.2
2015-03-09,10.05,10.05,9.67,9.67,6471.0
2015-03-10,9.715,9.86,9.44,9.545,9318.8
2015-03-11,9.485,9.92,9.4,9.86,7007.6
2015-03-12,9.985,9.985,9.775,9.82,1944.8
2015-03-13,9.86,9.86,9.61,9.86,1219.4
2015-03-16,9.965,9.965,9.82,9.955,2855.4
2015-03-17,9.84,9.965,9.775,9.84,4845.0
2015-03-18,9.795,10.155,9.735,10.13,2133.4
2015-03-19,10.195,10.255,10.05,10.175,1283.6
2015-03-20,10.255,10.51,10.255,10.425,1363.4
2015-03-23,10.425,10.615,10.425,10.615,1077.0
2015-03-24,10.615,10.615,10.465,10.51,4531.4
2015-03-25,10.59,10.59,10.405,10.425,2202.0
2015-03-26,10.595,10.595,10.15,10.255,3730.6
2015-03-27,10.265,10.325,10.03,10.265,2711.0
2015-03-30,10.115,10.18,10.03,10.18,10597.0
2015-03-31,10.075,10.095,9.905,9.965,5664.4
2015-04-01,10.05,10.345,10.05,10.345,876.4
2015-04-02,10.39,10.39,10.155,10.18,3503.8
2015-04-06,10.39,10.56,10.345,10.43,242.0
2015-04-07,10.43,10.475,10.265,10.265,1166.0
2015-04-08,10.345,10.37,10.22,10.22,1572.8
2015-04-09,10.18,10.265,10.135,10.135,670.6
2015-04-10,10.305,10.495,10.305,10.37,2982.6
2015-04-13,10.41,10.54,10.345,10.345,1132.8
2015-04-14,10.285,10.515,10.285,10.43,259.4
2015-04-15,10.455,10.665,10.455,10.62,2872.6
2015-04-16,10.645,10.645,10.455,10.505,3200.0
2015-04-17,10.54,10.645,10.515,10.6,1177.0
2015-04-20,10.495,10.6,10.43,10.54,1668.0
2015-04-21,10.56,10.705,10.56,10.665,2254.8
2015-04-22,10.6,10.6,10.285,10.305,10748.2
2015-04-23,10.345,10.56,10.285,10.495,2509.0
2015-04-24,10.56,10.56,10.39,10.43,2160.6
2015-04-27,10.54,10.73,10.475,10.54,11326.4
2015-04-28,10.69,10.84,10.69,10.84,2342.0
2015-04-29,10.775,11.01,10.775,10.88,1985.2
2015-04-30,10.775,10.775,10.625,10.71,6755.4
2015-05-01,10.815,10.86,10.795,10.86,820.0
2015-05-04,10.945,11.01,10.84,10.84,1569.0
2015-05-05,10.925,11.01,10.755,10.755,4153.0
2015-05-06,10.755,10.755,10.56,10.56,1251.0
2015-05-07,10.52,10.605,10.475,10.605,3563.2
2015-05-08,10.755,10.775,10.71,10.775,1305.0
2015-05-11,10.84,10.86,10.775,10.86,1063.6
2015-05-12,10.9,10.965,10.84,10.9,170.2
2015-05-13,11.01,11.155,11.01,11.05,2062.8
2015-05-14,11.135,11.18,11.03,11.18,1802.0
2015-05-15,11.03,11.18,11.03,11.095,2724.4
2015-05-19,10.965,11.03,10.795,10.9,2993.8
2015-05-20,10.945,10.965,10.88,10.88,424.0
2015-05-21,10.815,10.84,10.795,10.84,2189.4
2015-05-22,10.84,10.84,10.73,10.795,2333.2
2015-05-25,10.815,10.815,10.67,10.815,1005.4
2015-05-26,10.67,10.67,10.415,10.52,2317.0
2015-05-27,10.515,10.56,10.43,10.56,1808.2
2015-05-28,10.475,10.605,10.475,10.58,13155.4
2015-05-29,10.69,10.69,10.645,10.645,1675.4
2015-06-01,10.665,10.73,10.665,10.665,2642.8
2015-06-02,10.665,10.755,10.665,10.755,1240.6
2015-06-03,10.71,10.73,10.56,10.58,4053.0
2015-06-04,10.475,10.56,10.475,10.495,2588.6
2015-06-05,10.43,10.43,10.22,10.305,4010.6
2015-06-08,10.305,10.37,10.305,10.355,3140.4
2015-06-09,10.455,10.475,10.24,10.24,2373.0
2015-06-10,10.56,10.56,10.26,10.325,6227.4
2015-06-11,10.28,10.28,10.11,10.11,4586.8
2015-06-12,10.045,10.22,10.025,10.155,2847.0
2015-06-15,10.025,10.28,10.025,10.22,384.4
2015-06-16,10.195,10.195,10.09,10.09,1142.6
2015-06-17,10.155,10.305,10.11,10.305,1322.4
2015-06-18,10.43,10.475,10.37,10.455,1764.8
2015-06-19,10.465,10.465,10.24,10.39,1275.0
2015-06-22,10.155,10.155,10.07,10.11,1344.6
2015-06-23,10.045,10.155,10.035,10.035,2503.4
2015-06-24,10.11,10.155,10.09,10.155,1524.0
2015-06-25,10.11,10.11,9.96,9.985,2617.8
2015-06-26,9.99,10.03,9.905,9.945,3922.8
2015-06-29,10.055,10.055,9.795,9.88,2071.0
2015-06-30,9.795,9.88,9.775,9.84,534.0
2015-07-02,9.795,9.795,9.685,9.775,1908.0
2015-07-03,9.795,9.88,9.795,9.86,129.2
2015-07-06,9.86,10.075,9.86,10.03,4644.0
2015-07-07,9.88,9.88,9.515,9.515,4682.2
2015-07-08,9.555,9.71,9.495,9.6,848.4
2015-07-09,9.685,9.685,9.45,9.45,2778.8
2015-07-10,9.495,9.495,9.34,9.365,1830.8
2015-07-13,9.34,9.43,9.21,9.405,3556.2
2015-07-14,9.495,9.515,9.385,9.515,886.8
2015-07-15,9.365,9.385,9.21,9.275,6500.6
2015-07-16,9.255,9.255,9.105,9.17,3573.4
2015-07-17,9.085,9.085,8.65,8.695,15789.0
2015-07-20,8.37,8.37,7.81,7.81,19671.4
2015-07-21,7.875,8.11,7.875,7.92,9920.2
2015-07-22,7.83,7.96,7.745,7.895,6440.2
2015-07-23,7.875,7.875,7.55,7.595,4721.8
2015-07-24,7.55,7.875,7.42,7.765,4454.8
2015-07-27,7.765,8.005,7.53,7.53,3623.2
2015-07-28,7.66,7.68,7.595,7.66,853.0
2015-07-29,7.725,7.79,7.595,7.705,1156.0
2015-07-30,7.745,7.79,7.505,7.595,3649.0
2015-07-31,7.68,7.81,7.68,7.77,801.2
2015-08-04,7.725,7.725,7.53,7.615,6281.4
2015-08-05,7.615,7.745,7.485,7.53,1067.0
2015-08-06,7.53,7.725,7.53,7.635,4430.4
2015-08-07,7.745,7.81,7.745,7.745,414.4
2015-08-10,7.81,8.05,7.66,8.05,2662.4
2015-08-11,8.03,8.25,8.03,8.225,627.4
2015-08-12,8.4,8.705,8.4,8.705,3344.0
2015-08-13,8.53,8.64,8.335,8.335,4672.0
2015-08-14,8.49,8.49,8.205,8.26,7281.2
2015-08-17,8.575,8.595,8.4,8.465,2867.2
2015-08-18,8.465,8.51,8.465,8.49,1223.2
2015-08-19,8.62,8.815,8.62,8.795,2425.0
2015-08-20,8.945,9.23,8.945,9.12,3831.6
2015-08-21,9.34,9.34,8.945,8.945,9904.2
2015-08-24,8.73,9.12,8.315,8.335,9495.2
2015-08-25,8.465,8.53,8.115,8.25,6840.6
2015-08-26,7.97,7.97,7.66,7.705,2464.2
2015-08-27,7.98,8.18,7.805,7.85,1686.0
2015-08-28,8.095,8.56,8.095,8.425,2933.6
2015-08-31,8.405,8.405,8.18,8.295,2021.8
2015-09-01,8.585,8.585,8.205,8.205,7963.0
2015-09-02,8.27,8.34,8.095,8.095,2447.2
2015-09-03,8.14,8.315,8.025,8.025,2188.2
2015-09-04,7.805,7.98,7.805,7.915,5794.8
2015-09-08,7.98,8.16,7.915,8.095,1112.4
2015-09-09,7.98,7.98,7.805,7.805,3450.4
2015-09-10,7.85,7.895,7.75,7.75,2247.6
2015-09-11,7.74,7.78,7.54,7.78,7586.2
2015-09-14,7.76,7.895,7.74,7.76,1160.8
2015-09-15,7.825,7.94,7.805,7.825,34147.2
2015-09-16,8.115,8.18,8.095,8.18,5510.0
2015-09-17,8.115,8.425,8.07,8.405,71380.8
2015-09-18,8.54,8.65,8.385,8.47,1328.4
2015-09-21,8.495,8.495,8.315,8.36,3645.6
2015-09-22,8.25,8.25,7.96,8.005,1102.0
2015-09-23,8.05,8.115,7.96,7.98,2957.4
2015-09-24,8.205,8.45,8.16,8.45,2151.0
2015-09-25,8.295,8.45,8.27,8.385,680.0
2015-09-28,8.19,8.21,8.03,8.145,1607.6
2015-09-29,8.19,8.255,8.1,8.1,4020.6
2015-09-30,8.075,8.255,8.055,8.255,9566.2
2015-10-01,8.28,8.28,8.055,8.055,7795.6
2015-10-02,8.28,8.57,8.235,8.57,8112.0
2015-10-05,8.615,8.885,8.615,8.865,1520.0
2015-10-06,8.955,9.245,8.955,9.0,5548.2
2015-10-07,9.155,9.27,9.065,9.225,5263.0
2015-10-08,9.02,9.405,9.02,9.135,2659.6
2015-10-09,9.29,9.425,9.29,9.405,4030.0
2015-10-13,9.315,9.335,9.2,9.225,1360.6
2015-10-14,9.405,9.74,9.27,9.74,3084.4
2015-10-15,9.675,9.695,9.495,9.675,5993.8
2015-10-16,9.675,9.785,9.56,9.56,3370.2
2015-10-19,9.45,9.495,9.225,9.245,5929.6
2015-10-20,9.515,9.56,9.38,9.56,1046.8
2015-10-21,9.38,9.38,9.245,9.335,3116.4
2015-10-22,9.335,9.56,9.335,9.515,4468.0
2015-10-23,9.605,9.74,9.56,9.74,1693.8
2015-10-26,9.765,9.765,9.45,9.45,22900.2
2015-10-27,9.45,9.605,9.45,9.54,7982.4
2015-10-28,9.775,10.0,9.48,9.5,2462.6
2015-10-29,9.41,9.455,9.21,9.23,7095.8
2015-10-30,9.23,9.23,9.095,9.185,1060.0
2015-11-02,9.07,9.165,8.935,9.165,5653.6
2015-11-03,9.07,9.07,8.96,9.07,2325.4
2015-11-04,9.185,9.185,8.89,8.89,2470.2
2015-11-05,8.825,8.825,8.395,8.485,1843.2
2015-11-06,8.235,8.235,8.03,8.145,8380.4
2015-11-09,8.12,8.26,7.985,8.145,14549.6
2015-11-10,8.075,8.26,8.075,8.21,10270.2
2015-11-11,8.075,8.21,8.075,8.145,966.8
2015-11-12,8.12,8.26,8.075,8.1,2429.8
2015-11-13,8.075,8.27,8.075,8.27,5475.2
2015-11-16,8.305,8.35,8.26,8.26,2317.0
2015-11-17,8.21,8.28,7.895,7.92,3755.2
2015-11-18,7.92,8.28,7.92,8.28,1460.0
2015-11-19,8.28,8.485,8.28,8.395,2310.0
2015-11-20,8.415,8.415,8.145,8.145,1561.4
2015-11-23,8.145,8.21,8.145,8.21,838.8
2015-11-24,8.305,8.44,8.26,8.415,2712.8
2015-11-25,8.255,8.44,8.255,8.395,4843.4
2015-11-26,8.395,8.44,8.325,8.325,676.6
2015-11-27,8.28,8.35,8.235,8.35,300.0
2015-11-30,8.325,8.465,8.325,8.44,4880.0
2015-12-01,8.485,8.645,8.44,8.645,6143.8
2015-12-02,8.465,8.575,8.44,8.51,1481.8
2015-12-03,8.625,8.715,8.625,8.715,682.6
2015-12-04,8.78,9.055,8.78,9.055,12462.2
2015-12-07,8.985,8.985,8.735,8.735,1677.2
2015-12-08,8.715,8.735,8.625,8.69,2058.2
2015-12-09,8.895,8.895,8.645,8.735,1675.2
2015-12-10,8.715,8.92,8.715,8.83,3281.4
2015-12-11,8.69,8.965,8.69,8.895,21554.4
2015-12-14,8.875,8.875,8.395,8.395,2186.0
2015-12-15,8.12,8.485,8.12,8.395,710.0
2015-12-16,8.715,8.735,8.6,8.715,5077.8
2015-12-17,8.51,8.51,8.26,8.28,2568.6
2015-12-18,8.305,8.53,8.305,8.51,1739.4
2015-12-21,8.69,8.69,8.555,8.575,42447.8
2015-12-22,8.6,8.69,8.6,8.625,2510.0
2015-12-23,8.715,8.78,8.67,8.77,4349.0
2015-12-24,8.875,8.92,8.825,8.875,1317.6
2015-12-29,8.9,8.9,8.67,8.67,563.4
2015-12-30,8.62,8.62,8.53,8.575,1290.0
2015-12-31,8.6,8.6,8.505,8.59,3496.6
2016-01-04,8.715,8.9,8.715,8.83,7334.6
2016-01-05,8.92,8.92,8.805,8.83,1134.0
2016-01-06,8.945,9.13,8.945,9.06,4797.8
2016-01-07,9.195,9.495,9.08,9.425,7660.4
2016-01-08,9.29,9.38,9.105,9.245,9577.0
2016-01-11,9.245,9.29,8.83,8.9,9358.0
2016-01-12,8.715,8.785,8.575,8.785,2618.2
2016-01-13,8.62,8.875,8.62,8.85,4208.2
2016-01-14,8.67,8.85,8.46,8.575,6226.2
2016-01-15,8.875,8.9,8.62,8.62,3804.4
2016-01-18,8.62,8.645,8.53,8.645,2217.0
2016-01-19,8.69,8.69,8.185,8.275,5340.8
2016-01-20,8.345,8.415,8.23,8.39,5859.4
2016-01-21,8.255,8.39,8.095,8.39,2370.8
2016-01-22,8.325,8.415,8.3,8.39,1530.8
2016-01-25,8.6,8.715,8.505,8.67,3218.6
2016-01-26,8.92,8.965,8.735,8.945,7357.4
2016-01-27,8.915,9.1,8.845,9.1,10174.0
2016-01-28,8.96,9.1,8.915,8.915,5701.8
2016-01-29,9.145,9.195,9.1,9.195,8627.2
2016-02-01,9.285,9.45,9.265,9.4,15812.0
2016-02-02,9.4,9.4,9.195,9.285,5944.6
2016-02-03,9.285,9.75,9.285,9.725,7380.0
2016-02-04,9.89,10.145,9.89,10.095,6773.8
2016-02-05,9.865,10.515,9.865,10.515,14011.6
2016-02-08,10.63,11.0,10.63,10.72,11102.6
2016-02-09,10.86,10.93,10.42,10.465,20850.6
2016-02-10,10.35,10.56,10.165,10.535,6618.6
2016-02-11,11.23,11.23,10.835,10.885,74282.4
2016-02-12,10.86,11.14,10.86,11.105,38319.6
2016-02-16,10.785,10.945,10.695,10.71,9808.0
2016-02-17,10.83,10.865,10.66,10.85,13476.0
2016-02-18,10.785,11.175,10.785,11.17,9055.0
2016-02-19,11.15,11.16,11.075,11.1,48555.0
2016-02-22,10.89,11.21,10.86,11.2,14648.0
2016-02-23,11.215,11.385,11.215,11.31,23006.0
2016-02-24,11.505,11.68,11.275,11.365,14488.0
2016-02-25,11.295,11.46,11.295,11.43,5868.0
2016-02-26,11.11,11.21,11.11,11.21,4047.0
2016-02-29,11.285,11.405,11.23,11.315,11990.0
2016-03-01,11.17,11.17,10.975,11.09,14082.0
2016-03-02,11.125,11.28,11.06,11.25,2357.0
2016-03-03,11.25,11.555,11.25,11.54,8662.0
2016-03-04,11.625,11.935,11.485,11.505,11591.0
2016-03-07,11.55,11.76,11.55,11.65,19375.0
2016-03-08,11.74,11.74,11.4,11.455,28107.0
2016-03-09,11.245,11.535,11.17,11.515,5849.0
2016-03-10,11.64,11.87,11.64,11.825,5402.0
2016-03-11,11.835,11.87,11.685,11.685,6140.0
2016-03-14,11.78,11.78,11.475,11.475,6907.0
2016-03-15,11.455,11.71,11.355,11.71,5649.0
2016-03-16,11.645,12.09,11.56,12.085,5322.0
2016-03-17,12.14,12.265,11.885,11.9,19540.0
2016-03-18,11.895,12.12,11.895,12.05,14628.0
2016-03-21,11.955,12.13,11.915,11.98,6499.0
2016-03-22,12.18,12.2,11.865,11.895,10425.0
2016-03-23,11.63,11.63,11.31,11.355,3793.0
2016-03-24,11.395,11.63,11.395,11.59,4560.0
2016-03-28,11.635,11.635,11.375,11.505,19508.0
2016-03-29,11.52,11.965,11.52,11.965,2510.0
2016-03-30,11.855,11.885,11.75,11.785,2501.0
2016-03-31,11.88,11.88,11.7,11.71,4389.0
2016-04-01,11.465,11.705,11.46,11.705,2620.0
2016-04-04,11.7,11.7,11.435,11.63,697.0
2016-04-05,11.74,11.86,11.65,11.86,4322.0
2016-04-06,11.8,11.86,11.77,11.84,2085.0
2016-04-07,12.175,12.27,12.115,12.235,6314.0
2016-04-08,12.18,12.47,12.18,12.395,22628.0
2016-04-11,12.56,12.85,12.56,12.835,31015.0
2016-04-12,12.9,12.955,12.785,12.94,3609.0
2016-04-13,12.85,12.865,12.745,12.745,4151.0
2016-04-14,12.705,12.705,12.38,12.515,11926.0
2016-04-15,12.515,12.78,12.495,12.75,6408.0
2016-04-18,12.87,12.87,12.66,12.67,7893.0
2016-04-19,13.015,13.15,13.01,13.13,7552.0
2016-04-20,13.115,13.29,12.88,12.89,2844.0
2016-04-21,13.135,13.205,13.065,13.1,6564.0
2016-04-22,13.085,13.13,12.8,12.8,5959.0
2016-04-25,12.96,12.96,12.76,12.76,3402.0
2016-04-26,12.875,12.945,12.765,12.905,1325.0
2016-04-27,12.98,13.03,12.955,13.03,16280.0
2016-04-28,13.165,13.495,13.11,13.435,55337.0
2016-04-29,13.635,13.98,13.565,13.98,8198.0
2016-05-02,14.14,14.14,13.7,13.755,5798.0
2016-05-03,13.83,13.83,13.585,13.63,246388.0
2016-05-04,13.64,13.64,13.31,13.405,3178.0
2016-05-05,13.445,13.575,13.405,13.575,4054.0
2016-05-06,13.725,13.995,13.725,13.99,8573.0
2016-05-09,13.52,13.52,13.4,13.45,16147.0
2016-05-10,13.36,13.64,13.31,13.64,5757.0
2016-05-11,13.855,13.855,13.64,13.81,5197.0
2016-05-12,13.825,13.9,13.78,13.815,1785.0
2016-05-13,13.72,13.915,13.72,13.845,2239.0
2016-05-16,13.955,14.06,13.905,14.06,2301.0
2016-05-17,13.975,14.11,13.96,14.045,18067.0
2016-05-18,13.99,14.07,13.545,13.545,2506.0
2016-05-19,13.34,13.765,13.265,13.745,4273.0
2016-05-20,13.775,13.82,13.6,13.82,4965.0
2016-05-24,13.58,13.585,13.145,13.145,11120.0
2016-05-25,12.995,13.31,12.79,13.31,34884.0
2016-05-26,13.48,13.48,13.19,13.295,3852.0
2016-05-27,13.22,13.245,12.94,12.955,6765.0
2016-05-30,12.955,12.955,12.885,12.955,135.0
2016-05-31,12.955,13.44,12.955,13.27,5563.0
2016-06-01,13.4,13.5,13.145,13.325,4968.0
2016-06-02,13.33,13.48,13.245,13.445,1050.0
2016-06-03,13.84,14.435,13.84,14.435,14671.0
2016-06-06,14.44,14.45,14.28,14.44,5298.0
2016-06-07,14.47,14.47,14.33,14.34,3821.0
2016-06-08,14.585,14.775,14.585,14.595,27841.0
2016-06-09,14.59,14.775,14.59,14.73,1131.0
2016-06-10,14.845,14.98,14.565,14.63,15310.0
2016-06-13,14.9,15.025,14.54,14.54,3608.0
2016-06-14,14.635,14.675,14.37,14.54,4332.0
2016-06-15,14.575,14.94,14.465,14.895,8771.0
2016-06-16,15.175,15.24,14.68,14.705,24820.0
2016-06-17,14.83,14.83,14.53,14.65,11178.0
2016-06-20,14.355,14.655,14.235,14.65,955.0
2016-06-21,14.435,14.485,14.41,14.44,3113.0
2016-06-22,14.46,14.49,14.28,14.49,9959.0
2016-06-23,14.515,14.635,14.515,14.57,7715.0
2016-06-24,15.245,15.365,15.035,15.255,20346.0
2016-06-27,15.26,15.595,15.16,15.365,21856.0
2016-06-28,15.315,15.505,15.125,15.355,10058.0
2016-06-29,15.575,15.765,15.51,15.695,8104.0
2016-06-30,15.685,15.83,15.675,15.79,10024.0
2016-07-04,16.275,16.455,16.06,16.19,16039.0
2016-07-05,16.375,16.39,16.145,16.365,9231.0
2016-07-06,16.615,16.64,16.48,16.58,13524.0
2016-07-07,16.51,16.535,16.285,16.41,12266.0
2016-07-08,16.42,16.685,16.305,16.645,5777.0
2016-07-11,16.66,16.935,16.66,16.87,14549.0
2016-07-12,16.825,16.825,16.495,16.52,27397.0
2016-07-13,16.615,16.735,16.55,16.71,3112.0
2016-07-14,16.47,16.615,16.395,16.615,9430.0
2016-07-15,16.595,16.655,16.53,16.53,2238.0
2016-07-18,16.49,16.57,16.45,16.57,1461.0
2016-07-19,16.59,16.71,16.575,16.58,3647.0
2016-07-20,16.34,16.34,15.715,15.715,9712.0
2016-07-21,15.79,16.225,15.79,16.21,7264.0
2016-07-22,16.075,16.315,16.075,16.24,2004.0
2016-07-25,16.075,16.235,15.725,15.83,5297.0
2016-07-26,16.18,16.3,16.14,16.3,3940.0
2016-07-27,16.48,16.84,16.335,16.84,6776.0
2016-07-28,16.82,16.91,16.56,16.785,4450.0
2016-07-29,16.79,17.105,16.79,17.005,45897.0
2016-08-02,17.455,17.46,17.265,17.4,7048.0
2016-08-03,17.405,17.405,17.195,17.28,5908.0
2016-08-04,17.35,17.365,17.23,17.305,16501.0
2016-08-05,17.005,17.025,16.865,16.91,11481.0
2016-08-08,16.945,17.2,16.945,17.115,6095.0
2016-08-09,17.275,17.275,17.13,17.13,6742.0
2016-08-10,17.455,17.485,17.325,17.34,4838.0
2016-08-11,17.42,17.56,17.23,17.38,23715.0
2016-08-12,17.475,17.495,17.215,17.235,3754.0
2016-08-15,17.26,17.335,17.095,17.095,3836.0
2016-08-16,17.055,17.12,16.945,17.12,1757.0
2016-08-17,16.915,16.965,16.485,16.78,6496.0
2016-08-18,16.78,16.875,16.765,16.875,1348.0
2016-08-19,16.735,16.735,16.655,16.675,483.0
2016-08-22,16.37,16.485,16.29,16.445,13643.0
2016-08-23,16.57,16.57,16.195,16.245,2658.0
2016-08-24,16.035,16.07,15.005,15.11,28911.0
2016-08-25,14.99,15.425,14.915,15.21,8544.0
2016-08-26,15.455,15.595,14.955,15.21,29596.0
2016-08-29,14.995,15.455,14.99,15.39,5389.0
2016-08-30,15.245,15.245,14.57,14.57,2632.0
2016-08-31,14.45,14.595,14.445,14.55,10676.0
2016-09-01,14.415,15.045,14.415,14.935,6539.0
2016-09-02,15.3,15.455,15.255,15.455,4239.0
2016-09-06,15.685,16.015,15.62,15.96,10971.0
2016-09-07,16.005,16.1,15.805,16.035,3176.0
2016-09-08,16.1,16.135,15.7,15.745,9830.0
2016-09-09,15.52,15.595,14.985,15.02,3873.0
2016-09-12,14.705,15.395,14.705,15.35,11086.0
2016-09-13,15.18,15.18,14.705,14.705,14945.0
2016-09-14,15.135,15.135,14.82,14.88,5782.0
2016-09-15,14.705,15.12,14.705,15.035,1715.0
2016-09-16,14.88,14.94,14.585,14.705,5413.0
2016-09-19,15.0,15.0,14.845,14.845,971.0
2016-09-20,14.965,14.965,14.825,14.955,500.0
2016-09-21,15.19,15.86,15.135,15.82,3940.0
2016-09-22,15.995,16.1,15.67,15.77,7276.0
2016-09-23,15.82,15.82,15.375,15.39,1002.0
2016-09-26,15.44,15.53,15.38,15.425,2221.0
2016-09-27,15.245,15.25,15.125,15.25,1563.0
2016-09-28,15.255,15.53,15.035,15.36,1301.0
2016-09-29,15.34,15.36,15.27,15.355,865.0
2016-09-30,15.345,15.345,15.2,15.2,2500.0
2016-10-03,15.2,15.2,14.765,14.82,6384.0
2016-10-04,14.4,14.46,13.495,13.495,11911.0
2016-10-05,13.735,13.735,13.2,13.5,59929.0
2016-10-06,13.13,13.32,13.025,13.145,37258.0
2016-10-07,13.38,13.745,13.1,13.165,8132.0
2016-10-11,13.14,13.14,12.885,12.94,4201.0
2016-10-12,13.085,13.335,13.025,13.29,2541.0
2016-10-13,13.31,13.535,13.25,13.455,7051.0
2016-10-14,13.275,13.29,13.095,13.1,2240.0
2016-10-17,13.045,13.345,13.045,13.26,17771.0
2016-10-18,13.51,13.73,13.35,13.73,7669.0
2016-10-19,13.915,14.125,13.785,13.995,3337.0
2016-10-20,14.125,14.125,13.875,14.07,2755.0
2016-10-21,14.07,14.115,14.02,14.065,1644.0
2016-10-24,14.14,14.14,13.68,13.865,5788.0
2016-10-25,13.895,14.215,13.895,14.135,2565.0
2016-10-26,14.07,14.07,13.68,13.76,1707.0
2016-10-27,13.91,13.91,13.555,13.64,4220.0
2016-10-28,13.56,13.815,13.46,13.665,7220.0
2016-10-31,13.68,14.005,13.68,13.99,2748.0
2016-11-01,14.215,14.435,14.215,14.355,3917.0
2016-11-02,14.465,14.475,13.91,13.965,4399.0
2016-11-03,13.955,14.26,13.895,14.15,16534.0
2016-11-04,14.225,14.225,13.93,14.1,3417.0
2016-11-07,13.72,13.72,13.51,13.7,6894.0
2016-11-08,13.675,13.83,13.47,13.615,9464.0
2016-11-09,14.395,14.395,13.715,13.715,26815.0
2016-11-10,13.76,13.76,12.835,12.885,15615.0
2016-11-11,12.78,12.79,11.865,11.945,21382.0
2016-11-14,11.76,12.225,11.475,12.075,96004.0
2016-11-15,12.1,12.54,11.955,12.54,14129.0
2016-11-16,12.58,12.585,12.345,12.57,12502.0
2016-11-17,12.705,12.77,12.15,12.25,8451.0
2016-11-18,12.23,12.315,12.04,12.11,4436.0
2016-11-21,12.29,12.5,12.29,12.375,3806.0
2016-11-22,12.4,12.445,12.15,12.445,4619.0
2016-11-23,12.015,12.015,11.7,11.855,18338.0
2016-11-24,11.85,11.875,11.815,11.875,7269.0
2016-11-25,11.92,12.035,11.895,11.98,3263.0
2016-11-28,12.12,12.39,12.0,12.39,10194.0
2016-11-29,12.185,12.415,12.12,12.36,6328.0
2016-11-30,12.27,12.27,12.005,12.11,16968.0
2016-12-01,11.98,12.03,11.78,12.0,17854.0
2016-12-02,12.065,12.44,12.065,12.375,14859.0
2016-12-05,12.2,12.375,12.025,12.295,11246.0
2016-12-06,12.35,12.52,12.23,12.23,7139.0
2016-12-07,12.505,12.54,12.39,12.39,6225.0
2016-12-08,12.395,12.395,12.27,12.32,2493.0
2016-12-09,12.305,12.31,11.875,11.935,15966.0
2016-12-12,12.03,12.125,11.905,11.98,9267.0
2016-12-13,12.015,12.175,11.93,12.175,6171.0
2016-12-14,12.295,12.34,11.635,11.635,18051.0
2016-12-15,11.355,11.355,11.015,11.125,32098.0
2016-12-16,11.285,11.42,11.125,11.24,30294.0
2016-12-19,11.445,11.445,11.22,11.29,9129.0
2016-12-20,11.105,11.29,11.01,11.27,8500.0
2016-12-21,11.34,11.365,11.235,11.31,8081.0
2016-12-22,11.315,11.43,11.26,11.28,4814.0
2016-12-23,11.295,11.545,11.295,11.485,12969.0
2016-12-28,11.645,11.99,11.64,11.99,6610.0
2016-12-29,12.14,12.675,12.14,12.66,13661.0
2016-12-30,12.765,12.93,12.225,12.23,8405.0
2017-01-03,12.26,12.57,12.26,12.565,6457.0
2017-01-04,12.68,12.68,12.52,12.575,10385.0
2017-01-05,12.845,13.2,12.845,13.195,10826.0
2017-01-06,13.0,13.15,12.79,12.79,17754.0
2017-01-09,13.11,13.11,12.815,12.88,13694.0
2017-01-10,12.99,13.04,12.73,12.86,6996.0
2017-01-11,12.805,12.885,12.585,12.77,4570.0
2017-01-12,13.065,13.08,12.695,12.775,10672.0
2017-01-13,12.735,12.9,12.62,12.895,16824.0
2017-01-16,12.99,13.04,12.99,13.02,3509.0
2017-01-17,13.175,13.24,13.085,13.115,19939.0
2017-01-18,13.22,13.26,12.99,12.99,18421.0
2017-01-19,12.98,13.145,12.955,13.105,6827.0
2017-01-20,13.13,13.27,13.13,13.145,7796.0
2017-01-23,13.31,13.5,13.27,13.475,6583.0
2017-01-24,13.54,13.68,13.45,13.465,9401.0
2017-01-25,13.3,13.31,13.16,13.285,9371.0
2017-01-26,13.055,13.055,12.94,13.015,14520.0
2017-01-27,13.025,13.185,12.965,13.14,4255.0
2017-01-30,13.205,13.325,13.125,13.135,16016.0
2017-01-31,13.41,13.575,13.41,13.525,15982.0
2017-02-01,13.475,13.585,13.39,13.555,4408.0
2017-02-02,13.75,13.84,13.725,13.75,10980.0
2017-02-03,13.83,13.88,13.74,13.78,36603.0
2017-02-06,13.985,14.2,13.93,14.2,11699.0
2017-02-07,14.2,14.305,14.105,14.225,30418.0
2017-02-08,14.325,14.365,14.27,14.295,7993.0
2017-02-09,14.415,14.415,14.045,14.155,16361.0
2017-02-10,13.925,14.26,13.925,14.245,21689.0
2017-02-13,14.185,14.2,14.105,14.165,24607.0
2017-02-14,14.375,14.375,13.99,14.08,17687.0
2017-02-15,14.06,14.065,13.875,14.0,11243.0
2017-02-16,14.055,14.165,14.005,14.135,11970.0
2017-02-17,14.125,14.14,13.885,13.885,9186.0
2017-02-21,13.68,13.84,13.625,13.8,7607.0
2017-02-22,13.76,13.79,13.41,13.575,18860.0
2017-02-23,13.81,13.815,13.545,13.575,12197.0
2017-02-24,13.765,13.765,13.435,13.48,16927.0
2017-02-27,13.43,13.665,12.845,12.855,20319.0
2017-02-28,13.005,13.21,12.875,12.97,16213.0
2017-03-01,12.84,13.12,12.71,13.06,15883.0
2017-03-02,12.865,12.88,12.51,12.515,25537.0
2017-03-03,12.465,12.73,12.415,12.67,20913.0
2017-03-06,12.63,12.63,12.28,12.355,18622.0
2017-03-07,12.3,12.42,12.195,12.26,13715.0
2017-03-08,12.17,12.365,12.12,12.285,8722.0
2017-03-09,12.21,12.335,12.155,12.155,6935.0
2017-03-10,12.22,12.48,12.16,12.48,6451.0
2017-03-13,12.535,12.535,12.35,12.46,9102.0
2017-03-14,12.495,12.555,12.16,12.18,11652.0
2017-03-15,12.315,12.89,12.25,12.88,10258.0
2017-03-16,13.075,13.145,12.835,12.87,11113.0
2017-03-17,12.88,12.97,12.715,12.765,5566.0
2017-03-20,12.89,12.895,12.8,12.895,3403.0
2017-03-21,12.94,13.22,12.94,13.185,11743.0
2017-03-22,13.305,13.385,13.225,13.23,7367.0
2017-03-23,13.235,13.235,12.91,13.085,10403.0
2017-03-24,13.09,13.21,13.09,13.17,5562.0
2017-03-27,13.43,13.475,13.26,13.355,31225.0
2017-03-28,13.4,13.4,12.97,13.005,14955.0
2017-03-29,12.98,13.08,12.98,13.08,1935.0
2017-03-30,12.96,12.96,12.83,12.83,10198.0
2017-03-31,12.825,13.02,12.795,12.99,3566.0
2017-04-03,12.975,13.2,12.96,13.185,6894.0
2017-04-04,13.335,13.345,13.25,13.325,6349.0
2017-04-05,13.235,13.44,13.185,13.4,11390.0
2017-04-06,13.365,13.46,13.315,13.425,18038.0
2017-04-07,13.59,13.695,13.41,13.465,14162.0
2017-04-10,13.405,13.485,13.29,13.47,5945.0
2017-04-11,13.59,13.92,13.59,13.815,58587.0
2017-04-12,13.855,13.875,13.745,13.875,19697.0
2017-04-13,13.95,14.11,13.95,14.025,16090.0
2017-04-17,14.065,14.065,13.955,13.975,7227.0
2017-04-18,14.07,14.07,13.88,14.045,6687.0
2017-04-19,13.885,13.975,13.62,13.695,20778.0
2017-04-20,13.75,13.815,13.65,13.725,11230.0
2017-04-21,13.76,13.825,13.71,13.725,6711.0
2017-04-24,13.54,13.645,13.41,13.61,10853.0
2017-04-25,13.475,13.475,12.945,13.045,36668.0
2017-04-26,13.02,13.1,12.785,13.09,13972.0
2017-04-27,13.09,13.09,12.825,12.855,34879.0
2017-04-28,12.915,13.285,12.915,13.215,8227.0
2017-05-01,13.225,13.225,12.88,12.975,13029.0
2017-05-02,12.98,13.155,12.98,13.13,18914.0
2017-05-03,13.155,13.225,13.0,13.01,9463.0
2017-05-04,12.83,12.83,12.61,12.675,14001.0
2017-05-05,12.81,13.01,12.79,12.96,5442.0
2017-05-08,12.965,12.985,12.83,12.97,4873.0
2017-05-09,12.89,12.96,12.82,12.96,8093.0
2017-05-10,13.03,13.12,13.03,13.095,14720.0
2017-05-11,13.095,13.47,13.095,13.435,10533.0
2017-05-12,13.44,13.695,13.44,13.685,12946.0
2017-05-15,13.78,13.78,13.585,13.66,9820.0
2017-05-16,13.755,13.805,13.725,13.78,5633.0
2017-05-17,13.975,14.105,13.89,13.925,26462.0
2017-05-18,13.915,13.915,13.63,13.65,13789.0
2017-05-19,13.815,13.815,13.68,13.75,14327.0
2017-05-23,13.855,13.855,13.495,13.55,10894.0
2017-05-24,13.54,13.61,13.295,13.6,9139.0
2017-05-25,13.48,13.56,13.48,13.56,2830.0
2017-05-26,13.625,13.72,13.625,13.72,3862.0
2017-05-29,13.66,13.67,13.605,13.605,3096.0
2017-05-30,13.49,13.595,13.49,13.52,3788.0
2017-05-31,13.585,13.675,13.455,13.61,14544.0
2017-06-01,13.465,13.565,13.45,13.56,12707.0
2017-06-02,13.695,13.695,13.51,13.525,9436.0
2017-06-05,13.6,13.61,13.38,13.475,10055.0
2017-06-06,13.745,13.99,13.745,13.99,18387.0
2017-06-07,13.935,14.015,13.855,13.94,12763.0
2017-06-08,13.775,13.875,13.7,13.805,4175.0
2017-06-09,13.64,13.65,13.53,13.56,5868.0
2017-06-12,13.42,13.565,13.28,13.28,14422.0
2017-06-13,13.18,13.36,13.16,13.295,12148.0
2017-06-14,13.55,13.55,12.89,12.94,17533.0
2017-06-15,12.71,12.88,12.67,12.76,12351.0
2017-06-16,12.77,12.805,12.67,12.715,10262.0
2017-06-19,12.695,12.745,12.615,12.67,8406.0
2017-06-20,12.675,12.675,12.58,12.615,13162.0
2017-06-21,12.635,12.805,12.62,12.71,7212.0
2017-06-22,12.865,12.975,12.865,12.965,11644.0
2017-06-23,13.06,13.18,13.06,13.16,6393.0
2017-06-26,12.97,13.105,12.97,13.07,4345.0
2017-06-27,13.085,13.11,12.87,12.87,6930.0
2017-06-28,12.955,12.955,12.85,12.875,1624.0
2017-06-29,12.765,12.765,12.515,12.535,10225.0
2017-06-30,12.535,12.605,12.5,12.535,4301.0
2017-07-04,12.425,12.43,12.305,12.305,15421.0
2017-07-05,12.46,12.46,12.235,12.235,26793.0
2017-07-06,12.35,12.35,12.25,12.3,7696.0
2017-07-07,12.195,12.195,11.95,12.015,14611.0
2017-07-10,12.02,12.305,11.95,12.28,4419.0
2017-07-11,12.285,12.415,12.235,12.415,3750.0
2017-07-12,12.5,12.585,12.34,12.34,5349.0
2017-07-13,12.33,12.36,12.155,12.155,4359.0
2017-07-14,12.39,12.39,12.3,12.3,10354.0
2017-07-17,12.395,12.465,12.395,12.43,8053.0
2017-07-18,12.5,12.51,12.465,12.475,3679.0
2017-07-19,12.48,12.51,12.425,12.48,4508.0
2017-07-20,12.41,12.595,12.41,12.535,9973.0
2017-07-21,12.615,12.64,12.535,12.56,4075.0
2017-07-24,12.51,12.51,12.335,12.34,9037.0
2017-07-25,12.39,12.43,12.36,12.38,3500.0
2017-07-26,12.325,12.74,12.31,12.685,12040.0
2017-07-27,12.825,12.895,12.65,12.745,4449.0
2017-07-28,12.705,12.825,12.705,12.825,2959.0
2017-07-31,12.855,12.955,12.84,12.84,2350.0
2017-08-01,12.915,12.935,12.88,12.92,2447.0
2017-08-02,12.85,12.915,12.835,12.89,2344.0
2017-08-03,12.835,12.87,12.775,12.775,48702.0
2017-08-04,12.655,12.655,12.545,12.57,6056.0
2017-08-08,12.66,12.66,12.525,12.535,2249.0
2017-08-09,12.825,12.825,12.74,12.795,4304.0
2017-08-10,12.9,13.125,12.9,13.125,13355.0
2017-08-11,13.165,13.165,13.025,13.08,6447.0
2017-08-14,13.035,13.06,12.975,13.04,4556.0
2017-08-15,12.84,12.91,12.815,12.91,4450.0
2017-08-16,12.9,13.18,12.86,13.12,7320.0
2017-08-17,13.115,13.185,13.095,13.12,4125.0
2017-08-18,13.29,13.3,13.0,13.0,15366.0
2017-08-21,13.09,13.11,13.07,13.095,1355.0
2017-08-22,13.035,13.035,12.985,12.99,1994.0
2017-08-23,12.995,13.055,12.96,13.035,2470.0
2017-08-24,13.035,13.125,13.03,13.09,1258.0
2017-08-25,13.125,13.155,13.075,13.11,2513.0
2017-08-28,13.155,13.53,13.155,13.505,14374.0
2017-08-29,13.775,13.815,13.615,13.675,18273.0
2017-08-30,13.725,13.725,13.62,13.655,5211.0
2017-08-31,13.64,13.78,13.64,13.78,12546.0
2017-09-01,13.785,13.785,13.665,13.765,10516.0
2017-09-05,13.91,13.95,13.825,13.925,16977.0
2017-09-06,13.88,13.965,13.635,13.66,14555.0
2017-09-07,13.79,13.875,13.79,13.79,1049.0
2017-09-08,13.795,13.81,13.685,13.725,7212.0
2017-09-11,13.55,13.6,13.335,13.36,17718.0
2017-09-12,13.275,13.48,13.275,13.455,3307.0
2017-09-13,13.44,13.44,13.16,13.16,15070.0
2017-09-14,13.11,13.27,13.11,13.24,11009.0
2017-09-15,13.325,13.325,13.15,13.19,7510.0
2017-09-18,13.045,13.055,12.92,13.03,10581.0
2017-09-19,12.95,13.05,12.95,13.015,4432.0
2017-09-20,13.02,13.195,12.815,12.905,10887.0
2017-09-21,12.785,12.945,12.745,12.81,16165.0
2017-09-22,12.815,12.93,12.815,12.915,2327.0
2017-09-25,12.955,13.105,12.875,13.1,8925.0
2017-09-26,12.99,13.0,12.85,12.85,13049.0
2017-09-27,12.77,12.785,12.71,12.775,9197.0
2017-09-28,12.795,12.85,12.75,12.81,7513.0
2017-09-29,12.8,12.885,12.765,12.765,8058.0
2017-10-02,12.755,12.825,12.73,12.78,7427.0
2017-10-03,12.835,12.97,12.835,12.92,7595.0
2017-10-04,12.965,13.045,12.965,13.0,3333.0
2017-10-05,13.04,13.06,12.99,13.03,4340.0
2017-10-06,12.99,13.14,12.885,13.105,12997.0
2017-10-10,13.235,13.365,13.225,13.225,18670.0
2017-10-11,13.25,13.285,13.045,13.21,10061.0
2017-10-12,13.24,13.24,13.125,13.18,8119.0
2017-10-13,13.22,13.245,13.14,13.23,5113.0
2017-10-16,13.35,13.35,13.075,13.08,4802.0
2017-10-17,12.99,13.08,12.98,13.065,7441.0
2017-10-18,12.995,13.025,12.965,13.015,4858.0
2017-10-19,13.14,13.14,13.045,13.09,8367.0
2017-10-20,13.045,13.1,12.995,13.035,5268.0
2017-10-23,13.025,13.065,12.985,13.065,4914.0
2017-10-24,13.035,13.035,12.93,12.94,8201.0
2017-10-25,12.91,12.945,12.885,12.885,5595.0
2017-10-26,13.06,13.06,12.755,12.76,5274.0
2017-10-27,12.77,12.91,12.77,12.905,1600.0
2017-10-30,12.94,13.03,12.91,13.005,12262.0
2017-10-31,12.91,12.91,12.845,12.865,17466.0
2017-11-01,13.025,13.025,12.885,12.905,12114.0
2017-11-02,13.065,13.065,12.87,12.885,13411.0
2017-11-03,12.885,12.885,12.72,12.765,14831.0
2017-11-06,12.935,13.08,12.81,13.01,5417.0
2017-11-07,12.895,13.09,12.895,13.09,1506.0
2017-11-08,13.11,13.175,13.08,13.11,9308.0
2017-11-09,12.995,13.0,12.935,12.95,19983.0
2017-11-10,12.955,12.965,12.765,12.81,20779.0
2017-11-13,12.78,12.87,12.78,12.84,4446.0
2017-11-14,12.82,12.915,12.82,12.87,7454.0
2017-11-15,12.925,12.95,12.885,12.89,3800.0
2017-11-16,12.83,12.885,12.83,12.885,6521.0
2017-11-17,12.925,13.02,12.92,13.005,5160.0
2017-11-20,13.01,13.01,12.87,12.925,5381.0
2017-11-21,12.925,13.01,12.925,13.005,8515.0
2017-11-22,13.03,13.11,13.03,13.075,13137.0
2017-11-23,13.11,13.15,13.095,13.11,1300.0
2017-11-24,13.095,13.155,13.015,13.09,4579.0
2017-11-27,13.16,13.225,13.15,13.225,6051.0
2017-11-28,13.205,13.305,13.19,13.2,8622.0
2017-11-29,13.165,13.165,12.935,12.965,12993.0
2017-11-30,12.935,13.005,12.905,12.99,11875.0
2017-12-01,12.915,13.025,12.84,12.91,16736.0
2017-12-04,12.83,12.83,12.715,12.715,17027.0
2017-12-05,12.64,12.67,12.51,12.565,20664.0
2017-12-06,12.495,12.5,12.405,12.405,10411.0
2017-12-07,12.3,12.435,12.3,12.375,4368.0
2017-12-08,12.36,12.555,12.36,12.475,5147.0
2017-12-11,12.51,12.51,12.325,12.345,9613.0
2017-12-12,12.355,12.355,12.245,12.32,8565.0
2017-12-13,12.375,12.72,12.335,12.65,10342.0
2017-12-14,12.55,12.57,12.505,12.505,5475.0
2017-12-15,12.595,12.6,12.51,12.51,14702.0
2017-12-18,12.685,12.715,12.615,12.67,9145.0
2017-12-19,12.665,12.765,12.645,12.73,12603.0
2017-12-20,12.75,12.93,12.75,12.925,20512.0
2017-12-21,12.805,12.925,12.805,12.91,5810.0
2017-12-22,12.98,13.05,12.98,13.005,10367.0
2017-12-27,13.09,13.135,13.06,13.105,23935.0
2017-12-28,13.15,13.15,13.01,13.06,3899.0
2017-12-29,13.1,13.135,13.02,13.13,2449.0
2018-01-02,13.195,13.32,13.195,13.32,18755.0
2018-01-03,13.345,13.345,13.115,13.28,18822.0
2018-01-04,13.225,13.345,13.16,13.32,8032.0
2018-01-05,13.225,13.3,13.19,13.265,9090.0
2018-01-08,13.3,13.3,13.115,13.155,6691.0
2018-01-09,13.1,13.105,13.0,13.07,7123.0
2018-01-10,13.235,13.245,13.145,13.195,10421.0
2018-01-11,13.26,13.265,13.22,13.235,10763.0
2018-01-12,13.375,13.495,13.265,13.48,23407.0
2018-01-15,13.595,13.64,13.545,13.64,11416.0
2018-01-16,13.585,13.675,13.495,13.645,25817.0
2018-01-17,13.63,13.71,13.51,13.55,12176.0
2018-01-18,13.6,13.6,13.33,13.33,10376.0
2018-01-19,13.425,13.51,13.425,13.425,11103.0
2018-01-22,13.565,13.565,13.295,13.325,12316.0
2018-01-23,13.285,13.59,13.24,13.575,12475.0
2018-01-24,13.69,13.86,13.69,13.825,24511.0
2018-01-25,13.805,13.88,13.575,13.635,16415.0
2018-01-26,13.635,13.665,13.59,13.62,5321.0
2018-01-29,13.75,13.75,13.245,13.295,14870.0
2018-01-30,13.345,13.345,13.11,13.245,6422.0
2018-01-31,13.21,13.29,13.03,13.29,12505.0
2018-02-01,13.135,13.3,13.135,13.295,4507.0
2018-02-02,13.44,13.44,12.915,12.93,7771.0
2018-02-05,13.01,13.01,12.7,12.81,15548.0
2018-02-06,12.735,12.74,12.465,12.5,22419.0
2018-02-07,12.49,12.53,12.355,12.365,20590.0
2018-02-08,12.31,12.49,12.305,12.33,5019.0
2018-02-09,12.345,12.345,11.825,12.015,23257.0
2018-02-12,12.185,12.51,12.185,12.47,11003.0
2018-02-13,12.47,12.47,12.355,12.385,3885.0
2018-02-14,12.74,12.99,12.685,12.955,15290.0
2018-02-15,12.955,12.965,12.85,12.955,8208.0
2018-02-16,12.865,12.865,12.635,12.73,6636.0
2018-02-20,12.56,12.575,12.4,12.42,6626.0
2018-02-21,12.495,12.72,12.435,12.435,5593.0
2018-02-22,12.52,12.6,12.47,12.5,3233.0
2018-02-23,12.405,12.485,12.36,12.405,12380.0
2018-02-26,12.515,12.615,12.51,12.57,3439.0
2018-02-27,12.495,12.495,12.225,12.275,9464.0
2018-02-28,12.37,12.375,12.205,12.205,6651.0
2018-03-01,12.115,12.205,12.0,12.205,9095.0
2018-03-02,12.415,12.47,12.36,12.37,7070.0
2018-03-05,12.275,12.425,12.275,12.425,6798.0
2018-03-06,12.545,12.71,12.545,12.65,7721.0
2018-03-07,12.575,12.575,12.36,12.4,4269.0
2018-03-08,12.345,12.36,12.24,12.315,3423.0
2018-03-09,12.24,12.44,12.24,12.34,5231.0
2018-03-12,12.335,12.515,12.265,12.515,5395.0
2018-03-13,12.545,12.56,12.455,12.54,5433.0
2018-03-14,12.615,12.615,12.52,12.53,3518.0
2018-03-15,12.52,12.525,12.345,12.38,3720.0
2018-03-16,12.365,12.405,12.295,12.36,4844.0
2018-03-19,12.345,12.39,12.25,12.38,2462.0
2018-03-20,12.355,12.355,12.24,12.3,28744.0
2018-03-21,12.32,12.545,12.32,12.54,7630.0
2018-03-22,12.515,12.535,12.455,12.455,2531.0
2018-03-23,12.64,12.815,12.64,12.725,12283.0
2018-03-26,12.78,12.835,12.765,12.815,5827.0
2018-03-27,12.7,12.805,12.645,12.715,5720.0
2018-03-28,12.68,12.68,12.465,12.545,1808.0
2018-03-29,12.435,12.705,12.435,12.705,4270.0
2018-04-02,12.77,13.0,12.765,12.92,3828.0
2018-04-03,12.87,12.87,12.675,12.7,3850.0
2018-04-04,12.715,12.76,12.6,12.625,3631.0
2018-04-05,12.56,12.66,12.55,12.64,3260.0
2018-04-06,12.73,12.76,12.705,12.74,2709.0
2018-04-09,12.705,12.72,12.64,12.72,3135.0
2018-04-10,12.79,12.83,12.76,12.815,24309.0
2018-04-11,12.96,13.16,12.89,13.045,13345.0
2018-04-12,12.995,12.995,12.91,12.91,4931.0
2018-04-13,13.045,13.185,13.035,13.105,9264.0
2018-04-16,13.15,13.15,13.03,13.055,4226.0
2018-04-17,13.01,13.14,13.01,13.11,906.0
2018-04-18,13.205,13.35,13.205,13.25,11457.0
2018-04-19,13.325,13.325,13.14,13.205,2700.0
2018-04-20,13.255,13.255,13.14,13.18,6464.0
2018-04-23,13.115,13.13,13.055,13.105,8660.0
2018-04-24,13.105,13.165,13.1,13.105,4350.0
2018-04-25,13.055,13.145,12.97,13.08,7023.0
2018-04-26,13.035,13.14,13.035,13.1,4943.0
2018-04-27,13.32,13.32,12.855,12.885,4196.0
2018-04-30,12.81,12.81,12.605,12.625,8837.0
2018-05-01,12.605,12.73,12.56,12.695,2544.0
2018-05-02,12.735,12.89,12.725,12.88,4192.0
2018-05-03,12.905,12.905,12.77,12.8,10691.0
2018-05-04,12.825,12.865,12.785,12.825,2169.0
2018-05-07,12.885,12.93,12.88,12.88,1215.0
2018-05-08,12.885,12.925,12.835,12.925,3335.0
2018-05-09,12.895,12.965,12.895,12.945,2969.0
2018-05-10,12.965,13.1,12.965,13.1,4171.0
2018-05-11,13.09,13.15,13.09,13.1,3254.0
2018-05-14,13.1,13.105,13.015,13.07,2152.0
2018-05-15,12.87,12.925,12.815,12.855,4703.0
2018-05-16,12.83,12.845,12.795,12.795,2542.0
2018-05-17,12.855,12.855,12.745,12.76,3071.0
2018-05-18,12.76,12.875,12.76,12.875,3299.0
2018-05-22,12.88,12.895,12.8,12.805,5342.0
2018-05-23,12.765,12.935,12.765,12.88,6160.0
2018-05-24,12.975,13.09,12.935,13.085,11552.0
2018-05-25,13.085,13.11,12.98,12.985,1649.0
2018-05-28,12.88,12.95,12.875,12.89,5863.0
2018-05-29,12.92,13.07,12.92,13.025,6610.0
2018-05-30,13.045,13.045,13.0,13.02,3801.0
2018-05-31,13.04,13.04,13.015,13.03,627.0
2018-06-01,13.015,13.055,13.015,13.045,3800.0
2018-06-04,12.965,12.995,12.965,12.975,700.0
2018-06-05,12.955,13.125,12.955,13.08,1502.0
2018-06-06,13.175,13.175,12.995,13.0,3400.0
2018-06-07,13.04,13.055,12.995,13.055,2880.0
2018-06-08,12.975,13.06,12.96,12.99,8414.0
2018-06-11,13.03,13.115,13.03,13.115,10463.0
2018-06-12,13.08,13.15,13.03,13.135,9386.0
2018-06-13,13.18,13.18,13.075,13.15,4353.0
2018-06-14,13.16,13.26,13.16,13.225,6180.0
2018-06-15,13.1,13.1,13.03,13.055,6387.0
2018-06-18,12.745,13.1,12.735,13.04,9325.0
2018-06-19,13.01,13.09,12.995,13.075,7453.0
2018-06-20,13.075,13.075,12.92,12.93,3542.0
2018-06-21,12.845,12.94,12.845,12.885,49604.0
2018-06-22,13.005,13.15,12.975,13.11,1968.0
2018-06-25,12.985,13.105,12.985,13.01,4800.0
2018-06-26,12.945,13.05,12.9,13.02,3036.0
2018-06-27,12.9,13.05,12.9,13.04,7375.0
2018-06-28,12.975,13.05,12.975,13.005,4694.0
2018-06-29,12.985,13.22,12.985,13.19,9320.0
2018-07-03,13.175,13.435,13.175,13.32,12712.0
2018-07-04,13.325,13.475,13.325,13.325,6183.0
2018-07-05,13.475,13.505,13.425,13.495,8255.0
2018-07-06,13.445,13.445,13.4,13.425,1351.0
2018-07-09,13.495,13.495,13.375,13.4,6501.0
2018-07-10,13.285,13.31,13.275,13.285,2052.0
2018-07-11,13.255,13.255,13.075,13.075,12565.0
2018-07-12,13.155,13.195,13.12,13.185,5742.0
2018-07-13,13.135,13.14,13.05,13.05,6775.0
2018-07-16,13.085,13.1,13.005,13.045,4831.0
2018-07-17,13.045,13.11,13.0,13.11,1248.0
2018-07-18,13.05,13.135,12.975,13.11,12760.0
2018-07-19,12.8,13.22,12.795,13.175,8546.0
2018-07-20,13.17,13.17,13.005,13.025,3170.0
2018-07-23,12.945,13.005,12.85,12.85,6375.0
2018-07-24,12.945,12.97,12.93,12.955,8354.0
2018-07-25,12.97,12.995,12.93,12.965,2721.0
2018-07-26,12.865,12.93,12.77,12.78,7400.0
2018-07-27,12.725,12.77,12.69,12.69,12580.0
2018-07-30,12.725,12.73,12.645,12.645,5097.0
2018-07-31,12.62,12.8,12.62,12.735,1534.0
2018-08-01,12.64,12.765,12.64,12.675,1810.0
2018-08-02,12.605,12.705,12.605,12.64,3446.0
2018-08-03,12.8,12.8,12.7,12.73,1338.0
2018-08-07,12.675,12.675,12.44,12.44,10328.0
2018-08-08,12.45,12.475,12.365,12.405,5857.0
2018-08-09,12.45,12.59,12.45,12.52,1680.0
2018-08-10,12.505,12.535,12.42,12.42,2655.0
2018-08-13,12.395,12.395,12.07,12.085,31077.0
2018-08-14,12.105,12.105,11.905,11.93,8917.0
2018-08-15,11.65,11.72,11.22,11.235,28950.0
2018-08-16,11.295,11.36,10.96,10.96,10484.0
2018-08-17,11.075,11.31,11.07,11.25,14867.0
2018-08-20,11.345,11.35,11.19,11.305,24746.0
2018-08-21,11.255,11.29,11.24,11.255,7068.0
2018-08-22,11.36,11.45,11.36,11.4,11400.0
2018-08-23,11.36,11.36,11.095,11.1,9713.0
2018-08-24,11.245,11.53,11.245,11.42,7007.0
2018-08-27,11.495,11.605,11.46,11.52,9543.0
2018-08-28,11.54,11.545,11.245,11.28,9262.0
2018-08-29,11.36,11.39,11.295,11.315,5531.0
2018-08-30,11.275,11.275,11.135,11.145,7335.0
2018-08-31,11.3,11.3,11.145,11.145,15219.0
2018-09-04,11.05,11.05,10.845,10.88,18975.0
2018-09-05,10.85,10.85,10.7,10.715,11440.0
2018-09-06,10.875,10.875,10.73,10.73,6504.0
2018-09-07,10.715,10.845,10.645,10.805,9886.0
2018-09-10,10.82,10.825,10.625,10.625,13506.0
2018-09-11,10.58,10.645,10.495,10.605,5417.0
2018-09-12,10.565,11.005,10.55,10.965,11803.0
2018-09-13,11.09,11.09,10.875,10.875,10036.0
2018-09-14,10.97,10.97,10.835,10.84,3962.0
2018-09-17,10.85,11.0,10.84,10.985,4288.0
2018-09-18,11.045,11.05,10.965,11.015,2993.0
2018-09-19,11.065,11.26,11.065,11.22,6535.0
2018-09-20,11.23,11.23,11.12,11.195,5570.0
2018-09-21,11.1,11.235,11.05,11.095,6315.0
2018-09-24,11.265,11.4,11.26,11.26,12036.0
2018-09-25,11.285,11.445,11.285,11.285,4940.0
2018-09-26,11.285,11.285,11.085,11.095,9562.0
2018-09-27,11.09,11.14,10.98,11.14,10481.0
2018-09-28,11.115,11.205,11.115,11.17,2829.0
2018-10-01,11.165,11.17,11.075,11.15,3811.0
2018-10-02,11.155,11.455,11.155,11.435,13648.0
2018-10-03,11.44,11.44,11.24,11.255,3505.0
2018-10-04,11.25,11.295,11.165,11.19,5774.0
2018-10-05,11.225,11.285,11.185,11.195,4771.0
2018-10-09,11.08,11.195,11.055,11.08,3266.0
2018-10-10,11.115,11.295,10.955,11.225,13826.0
2018-10-11,11.47,11.96,11.375,11.925,13659.0
2018-10-12,11.9,11.9,11.585,11.815,6200.0
2018-10-15,12.045,12.15,11.95,11.98,9397.0
2018-10-16,12.01,12.015,11.825,11.93,6090.0
2018-10-17,11.925,12.06,11.865,11.89,8360.0
2018-10-18,11.9,12.1,11.89,11.89,5204.0
2018-10-19,12.02,12.07,11.965,11.98,2212.0
2018-10-22,11.955,11.955,11.86,11.925,5791.0
2018-10-23,12.165,12.235,11.955,11.955,5375.0
2018-10-24,12.05,12.05,11.82,11.84,2900.0
2018-10-25,11.73,11.73,11.225,11.24,9150.0
2018-10-26,11.27,11.595,11.27,11.59,4475.0
2018-10-29,11.41,11.55,11.285,11.41,3841.0
2018-10-30,11.4,11.445,11.29,11.43,5846.0
2018-10-31,11.345,11.345,11.23,11.34,197956.0
2018-11-01,11.51,11.745,11.49,11.745,5803.0
2018-11-02,11.735,11.74,11.665,11.665,3630.0
2018-11-05,11.665,11.845,11.665,11.725,8495.0
2018-11-06,11.7,11.7,11.605,11.645,3151.0
2018-11-07,11.595,11.62,11.505,11.505,1606.0
2018-11-08,11.48,11.535,11.48,11.535,4247.0
2018-11-09,11.37,11.42,11.265,11.385,2948.0
2018-11-12,11.385,11.385,11.2,11.2,4746.0
2018-11-13,11.245,11.245,11.02,11.115,4812.0
2018-11-14,11.015,11.285,10.975,11.285,8375.0
2018-11-15,11.285,11.305,11.23,11.23,1434.0
2018-11-16,11.47,11.55,11.45,11.55,8234.0
2018-11-19,11.55,11.62,11.51,11.51,3145.0
2018-11-20,11.54,11.57,11.54,11.565,2000.0
2018-11-21,11.585,11.83,11.585,11.765,8353.0
2018-11-22,11.75,11.78,11.745,11.78,400.0
2018-11-23,11.72,11.72,11.465,11.535,2693.0
2018-11-26,11.505,11.575,11.46,11.55,4980.0
2018-11-27,11.515,11.515,11.23,11.235,4986.0
2018-11-28,11.215,11.535,11.215,11.52,1858.0
2018-11-29,11.52,11.585,11.495,11.5,4321.0
2018-11-30,11.28,11.395,11.265,11.38,1701.0
2018-12-03,11.62,11.62,11.56,11.585,1628.0
2018-12-04,11.71,11.75,11.705,11.75,2950.0
2018-12-05,11.77,11.78,11.69,11.77,1485.0
2018-12-06,11.76,11.945,11.755,11.9,6900.0
2018-12-07,11.91,12.14,11.9,12.13,11789.0
2018-12-10,12.025,12.385,12.025,12.13,11875.0
2018-12-11,12.155,12.175,12.135,12.135,264.0
2018-12-12,12.295,12.395,12.295,12.355,3182.0
2018-12-13,12.405,12.45,12.35,12.445,7545.0
2018-12-14,12.405,12.42,12.24,12.27,6766.0
2018-12-17,12.4,12.505,12.295,12.465,10871.0
2018-12-18,12.365,12.84,12.365,12.805,20936.0
2018-12-19,12.86,12.975,12.28,12.28,5196.0
2018-12-20,12.54,12.77,12.32,12.76,18558.0
2018-12-21,12.735,12.735,12.56,12.56,12629.0
2018-12-24,12.29,12.975,12.29,12.97,15438.0
2018-12-27,12.66,13.06,12.66,13.02,19975.0
2018-12-28,13.08,13.09,12.87,12.915,2440.0
2018-12-31,12.89,13.08,12.785,13.08,7870.0
2019-01-02,13.21,13.215,13.0,13.045,5164.0
2019-01-03,13.18,13.185,13.1,13.175,9093.0
2019-01-04,13.085,13.085,12.95,13.025,5446.0
2019-01-07,13.035,13.035,12.765,12.8,6243.0
2019-01-08,12.79,12.825,12.715,12.805,4691.0
2019-01-09,12.92,12.94,12.895,12.94,4790.0
2019-01-10,12.91,12.925,12.785,12.825,1008.0
2019-01-11,12.81,12.96,12.81,12.91,6107.0
2019-01-14,12.935,12.935,12.84,12.85,3335.0
2019-01-15,12.85,12.85,12.57,12.64,4166.0
2019-01-16,12.635,12.745,12.565,12.695,9201.0
2019-01-17,12.725,12.805,12.635,12.75,11634.0
2019-01-18,12.62,12.68,12.48,12.48,7536.0
2019-01-21,12.55,12.6,12.45,12.565,7145.0
2019-01-22,12.595,12.7,12.535,12.575,2400.0
2019-01-23,12.595,12.77,12.595,12.74,4732.0
2019-01-24,12.755,12.85,12.755,12.8,9995.0
2019-01-25,12.935,13.135,12.925,13.095,7942.0
2019-01-28,13.15,13.295,13.15,13.27,6587.0
2019-01-29,13.385,13.55,13.36,13.545,12447.0
2019-01-30,13.555,13.755,13.455,13.565,7475.0
2019-01-31,13.745,13.825,13.685,13.825,7316.0
2019-02-01,13.755,13.82,13.55,13.73,16050.0
2019-02-04,13.565,13.755,13.565,13.715,10216.0
2019-02-05,13.7,13.835,13.67,13.83,13388.0
2019-02-06,13.66,13.99,13.66,13.79,18950.0
2019-02-07,13.825,13.825,13.71,13.715,1321.0
2019-02-08,13.785,13.885,13.75,13.885,2129.0
2019-02-11,13.765,13.84,13.685,13.73,11811.0
2019-02-12,13.675,13.685,13.585,13.64,6669.0
2019-02-13,13.685,13.725,13.64,13.715,88777.0
2019-02-14,13.66,13.79,13.635,13.79,11456.0
2019-02-15,13.785,13.87,13.785,13.87,3252.0
2019-02-19,13.965,14.285,13.965,14.23,22221.0
2019-02-20,14.305,14.445,14.19,14.255,19157.0
2019-02-21,14.21,14.325,14.21,14.315,11987.0
2019-02-22,14.245,14.42,14.19,14.315,8683.0
2019-02-25,14.275,14.305,14.2,14.205,5368.0
2019-02-26,14.255,14.255,14.06,14.16,7139.0
2019-02-27,14.08,14.16,13.95,13.97,4199.0
2019-02-28,14.0,14.27,13.9,13.9,15780.0
2019-03-01,13.875,13.955,13.755,13.755,6214.0
2019-03-04,13.625,13.73,13.425,13.66,17313.0
2019-03-05,13.65,13.825,13.65,13.81,6978.0
2019-03-06,13.83,13.83,13.665,13.665,4348.0
2019-03-07,13.435,13.83,13.435,13.8,7569.0
2019-03-08,13.945,14.06,13.86,14.055,8664.0
2019-03-11,14.12,14.12,13.85,13.935,8499.0
2019-03-12,13.95,14.175,13.95,14.175,7383.0
2019-03-13,14.275,14.29,14.19,14.225,10915.0
2019-03-14,14.08,14.08,13.91,13.945,7913.0
2019-03-15,14.06,14.075,13.94,13.94,6770.0
2019-03-18,14.105,14.105,13.83,13.84,16143.0
2019-03-19,14.025,14.025,13.865,13.905,6603.0
2019-03-20,13.89,14.07,13.68,14.055,10956.0
2019-03-21,14.14,14.225,14.06,14.225,11084.0
2019-03-22,14.27,14.395,14.23,14.345,10042.0
2019-03-25,14.43,14.595,14.39,14.545,19201.0
2019-03-26,14.475,14.62,14.385,14.555,9788.0
2019-03-27,14.605,14.615,14.47,14.475,10004.0
2019-03-28,14.36,14.36,14.115,14.175,9895.0
2019-03-29,14.145,14.26,14.07,14.075,2633.0
2019-04-01,14.135,14.135,13.745,13.755,20495.0
2019-04-02,13.775,13.96,13.775,13.935,7147.0
2019-04-03,13.995,13.995,13.905,13.955,2225.0
2019-04-04,13.8,14.185,13.79,14.175,13808.0
2019-04-05,14.17,14.215,14.13,14.215,8073.0
2019-04-08,14.4,14.4,14.23,14.27,6433.0
2019-04-09,14.325,14.325,14.215,14.255,10150.0
2019-04-10,14.23,14.295,14.15,14.205,4939.0
2019-04-11,14.09,14.115,13.94,13.94,7709.0
2019-04-12,13.95,14.035,13.88,13.915,7402.0
2019-04-15,13.79,14.07,13.765,14.05,5874.0
2019-04-16,13.795,14.065,13.795,13.815,20450.0
2019-04-17,13.815,13.815,13.595,13.605,14125.0
2019-04-18,13.74,13.74,13.505,13.585,10035.0
2019-04-22,13.555,13.555,13.33,13.365,8200.0
2019-04-23,13.375,13.585,13.245,13.255,9138.0
2019-04-24,13.255,13.53,13.215,13.47,7545.0
2019-04-25,13.6,13.6,13.365,13.37,10780.0
2019-04-26,13.45,13.755,13.45,13.715,3812.0
2019-04-29,13.75,13.75,13.34,13.36,8852.0
2019-04-30,13.535,13.535,13.445,13.445,5774.0
2019-05-01,13.315,13.48,13.125,13.215,12048.0
2019-05-02,13.095,13.135,12.955,13.0,17221.0
2019-05-03,13.085,13.175,13.065,13.065,3233.0
2019-05-06,13.095,13.11,13.05,13.06,3960.0
2019-05-07,13.065,13.27,13.05,13.27,2090.0
2019-05-08,13.315,13.415,13.135,13.27,965.0
2019-05-09,13.335,13.34,13.18,13.255,3395.0
2019-05-10,13.065,13.065,12.98,13.01,5987.0
2019-05-13,13.085,13.43,13.085,13.39,11709.0
2019-05-14,13.365,13.365,13.15,13.28,5869.0
2019-05-15,13.425,13.43,13.245,13.255,4520.0
2019-05-16,13.18,13.18,12.985,13.065,5085.0
2019-05-17,13.075,13.075,12.985,12.995,3480.0
2019-05-21,13.18,13.18,13.035,13.095,2534.0
2019-05-22,13.065,13.085,12.875,12.875,14576.0
2019-05-23,12.96,13.22,12.96,12.97,8005.0
2019-05-24,13.025,13.05,12.94,13.03,7050.0
2019-05-27,13.03,13.03,12.91,12.975,1019.0
2019-05-28,12.915,12.98,12.9,12.9,5057.0
2019-05-29,13.03,13.055,12.995,13.0,3572.0
2019-05-30,12.955,13.185,12.955,13.185,1500.0
2019-05-31,13.345,13.765,13.34,13.745,13271.0
2019-06-03,13.88,14.11,13.865,14.11,25847.0
2019-06-04,13.95,14.175,13.95,14.165,17966.0
2019-06-05,14.255,14.43,14.08,14.23,24014.0
2019-06-06,14.385,14.39,14.235,14.34,11857.0
2019-06-07,14.465,14.465,14.21,14.235,12662.0
2019-06-10,14.145,14.145,13.93,14.0,5765.0
2019-06-11,14.015,14.145,14.015,14.12,13121.0
2019-06-12,14.38,14.38,14.24,14.285,4235.0
2019-06-13,14.32,14.425,14.27,14.39,58057.0
2019-06-14,14.515,14.615,14.405,14.45,15605.0
2019-06-17,14.585,14.585,14.415,14.515,13855.0
2019-06-18,14.615,14.75,14.52,14.66,71207.0
2019-06-19,14.56,14.75,14.535,14.72,22886.0
2019-06-20,14.96,15.27,14.96,15.125,45350.0
2019-06-21,15.345,15.345,15.015,15.22,17526.0
2019-06-24,15.365,15.595,15.3,15.59,45334.0
2019-06-25,15.64,15.715,15.26,15.4,38517.0
2019-06-26,15.325,15.455,15.045,15.41,74159.0
2019-06-27,15.465,15.465,15.205,15.32,11108.0
2019-06-28,15.435,15.435,15.18,15.335,8180.0
2019-07-02,15.175,15.47,15.085,15.435,20100.0
2019-07-03,15.575,15.575,15.335,15.355,3905.0
2019-07-04,15.565,15.565,15.38,15.465,6911.0
2019-07-05,15.285,15.38,15.03,15.365,15656.0
2019-07-08,15.44,15.44,15.245,15.35,8180.0
2019-07-09,15.38,15.44,15.285,15.44,7293.0
2019-07-10,15.56,15.67,15.555,15.67,22177.0
2019-07-11,15.7,15.7,15.47,15.575,16536.0
2019-07-12,15.655,15.705,15.56,15.685,10869.0
2019-07-15,15.72,15.79,15.675,15.755,14896.0
2019-07-16,15.835,15.845,15.705,15.745,26408.0
2019-07-17,15.845,16.165,15.82,16.165,8605.0
2019-07-18,16.2,16.645,16.095,16.63,30161.0
2019-07-19,16.72,16.725,16.475,16.615,22754.0
2019-07-22,16.63,16.76,16.63,16.75,16902.0
2019-07-23,16.65,16.865,16.51,16.64,42944.0
2019-07-24,16.7,16.805,16.67,16.775,5748.0
2019-07-25,16.825,16.825,16.555,16.555,22885.0
2019-07-26,16.605,16.64,16.44,16.49,15379.0
2019-07-29,16.495,16.715,16.495,16.685,7630.0
2019-07-30,16.76,16.76,16.655,16.695,7303.0
2019-07-31,16.565,16.755,16.005,16.005,23072.0
2019-08-01,15.85,16.935,15.8,16.82,18457.0
2019-08-02,16.905,16.945,16.735,16.81,23594.0
2019-08-06,17.215,17.33,17.075,17.22,47818.0
2019-08-07,17.375,17.805,17.375,17.46,60537.0
2019-08-08,17.535,17.635,17.205,17.525,31463.0
2019-08-09,17.6,17.645,17.46,17.49,25300.0
2019-08-12,17.715,17.715,17.41,17.45,58334.0
2019-08-13,17.69,17.69,16.82,17.08,53782.0
2019-08-14,17.535,17.535,17.245,17.245,20600.0
2019-08-15,17.34,17.415,17.195,17.36,13809.0
2019-08-16,17.395,17.395,17.195,17.24,10040.0
2019-08-19,17.105,17.375,16.935,17.225,30409.0
2019-08-20,17.275,17.64,17.275,17.59,16261.0
2019-08-21,17.555,17.625,17.52,17.585,17349.0
2019-08-22,17.595,17.605,17.48,17.495,104132.0
2019-08-23,17.6,18.02,17.6,17.98,27930.0
2019-08-26,18.055,18.145,17.85,17.94,44853.0
2019-08-27,18.045,18.51,18.045,18.49,19478.0
2019-08-28,18.64,18.64,18.285,18.47,14856.0
2019-08-29,18.62,18.62,17.925,18.06,26557.0
2019-08-30,18.03,18.205,17.96,18.155,15052.0
2019-09-03,18.51,18.56,18.335,18.41,28996.0
2019-09-04,18.67,18.67,18.3,18.52,20230.0
2019-09-05,18.385,18.385,17.75,17.875,32508.0
2019-09-06,18.065,18.07,17.48,17.51,24957.0
2019-09-09,17.575,17.575,17.03,17.15,51228.0
2019-09-10,17.12,17.24,16.91,16.98,28931.0
2019-09-11,16.975,17.375,16.975,17.08,8508.0
2019-09-12,17.505,17.59,16.83,16.83,24866.0
2019-09-13,16.995,17.035,16.505,16.52,18098.0
2019-09-16,16.91,16.91,16.535,16.705,12915.0
2019-09-17,16.795,17.255,16.795,17.255,7693.0
2019-09-18,17.3,17.3,16.755,17.005,22100.0
2019-09-19,17.04,17.29,17.04,17.205,50186.0
2019-09-20,17.39,17.5,17.115,17.48,14891.0
2019-09-23,17.615,17.815,17.56,17.71,8887.0
2019-09-24,17.54,17.86,17.54,17.84,7144.0
2019-09-25,17.875,17.88,17.265,17.375,12425.0
2019-09-26,17.43,17.43,17.21,17.21,16288.0
2019-09-27,17.125,17.125,16.64,16.73,206107.0
2019-09-30,16.585,16.585,16.16,16.29,28007.0
2019-10-01,16.34,16.665,16.145,16.395,14705.0
2019-10-02,16.66,16.705,16.53,16.655,16835.0
2019-10-03,16.755,16.965,16.625,16.625,12529.0
2019-10-04,16.93,16.935,16.61,16.89,13930.0
2019-10-07,16.96,16.975,16.725,16.825,10083.0
2019-10-08,16.905,17.105,16.9,17.105,17957.0
2019-10-09,17.155,17.155,16.94,17.0,9831.0
2019-10-10,17.06,17.06,16.67,16.97,14083.0
2019-10-11,16.865,16.865,16.26,16.29,33655.0
2019-10-15,16.245,16.445,15.98,15.98,7420.0
2019-10-16,16.04,16.195,15.94,16.155,7368.0
2019-10-17,16.165,16.575,16.14,16.44,4045.0
2019-10-18,16.435,16.56,16.325,16.495,4327.0
2019-10-21,16.72,16.72,16.08,16.095,21063.0
2019-10-22,16.235,16.235,15.9,16.06,13257.0
2019-10-23,16.235,16.395,16.145,16.19,19959.0
2019-10-24,16.205,16.675,16.205,16.655,114259.0
2019-10-25,16.995,17.14,16.685,16.81,96236.0
2019-10-28,16.74,16.74,16.43,16.485,12996.0
2019-10-29,16.4,16.65,16.305,16.585,38890.0
2019-10-30,16.67,16.745,16.465,16.715,26301.0
2019-10-31,16.87,17.25,16.87,17.23,53560.0
2019-11-01,17.19,17.195,16.885,16.995,9310.0
2019-11-04,17.095,17.095,16.77,16.79,10169.0
2019-11-05,16.555,16.605,16.43,16.545,42163.0
2019-11-06,16.625,16.805,16.545,16.725,132535.0
2019-11-07,16.565,16.71,16.095,16.265,127154.0
2019-11-08,16.21,16.395,16.135,16.21,34744.0
2019-11-11,16.305,16.305,16.2,16.27,9642.0
2019-11-12,16.35,16.475,16.08,16.355,18862.0
2019-11-13,16.565,16.735,16.565,16.645,13612.0
2019-11-14,16.78,16.78,16.565,16.695,4141.0
2019-11-15,16.65,16.88,16.59,16.74,5598.0
2019-11-18,17.125,17.125,16.735,16.95,10357.0
2019-11-19,16.965,17.2,16.895,17.04,12290.0
2019-11-20,17.06,17.25,17.015,17.16,5540.0
2019-11-21,17.195,17.21,16.93,16.98,8842.0
2019-11-22,16.985,17.0,16.815,16.865,19125.0
2019-11-25,16.845,16.845,16.605,16.605,15558.0
2019-11-26,16.56,16.765,16.45,16.765,18125.0
2019-11-27,16.77,16.775,16.565,16.745,4787.0
2019-11-28,16.815,16.92,16.815,16.885,6707.0
2019-11-29,16.93,17.13,16.905,17.1,2060.0
2019-12-02,17.07,17.22,17.055,17.175,19277.0
2019-12-03,17.355,17.59,17.35,17.415,10830.0
2019-12-04,17.41,17.415,17.15,17.205,3924.0
2019-12-05,17.105,17.44,17.105,17.335,6909.0
2019-12-06,17.235,17.235,16.945,16.95,14387.0
2019-12-09,17.105,17.105,16.88,16.88,11700.0
2019-12-10,17.125,17.125,16.92,16.94,4282.0
2019-12-11,17.195,17.42,17.085,17.335,23514.0
2019-12-12,17.545,17.685,17.225,17.305,12525.0
2019-12-13,17.305,17.535,17.295,17.515,5705.0
2019-12-16,17.51,17.67,17.175,17.23,9273.0
2019-12-17,17.175,17.23,17.115,17.115,6762.0
2019-12-18,17.165,17.19,16.98,17.19,7374.0
2019-12-19,17.1,17.275,17.1,17.23,15195.0
2019-12-20,17.305,17.305,16.945,16.975,6425.0
2019-12-23,17.0,17.485,16.99,17.445,9677.0
2019-12-24,17.475,17.955,17.475,17.95,16152.0
2019-12-27,17.98,18.21,17.93,17.93,14364.0
2019-12-30,18.05,18.28,17.955,18.25,6976.0
2019-12-31,18.485,18.485,18.115,18.14,10371.0
2020-01-02,17.91,18.35,17.91,18.07,21051.0
2020-01-03,18.425,18.5,17.96,17.96,14886.0
2020-01-06,18.36,18.36,17.87,17.95,14549.0
2020-01-07,17.94,18.195,17.9,18.175,12883.0
2020-01-08,18.23,18.23,17.37,17.46,22246.0
2020-01-09,17.31,17.545,17.31,17.39,7508.0
2020-01-10,17.395,17.725,17.395,17.59,9115.0
2020-01-13,17.495,17.59,17.245,17.245,9490.0
2020-01-14,17.285,17.53,17.155,17.495,9697.0
2020-01-15,17.55,17.795,17.49,17.735,11227.0
2020-01-16,17.755,17.755,17.545,17.62,6847.0
2020-01-17,17.605,17.895,17.485,17.555,7654.0
2020-01-20,17.56,17.68,17.545,17.665,1442.0
2020-01-21,17.54,17.855,17.455,17.85,11140.0
2020-01-22,17.895,17.895,17.775,17.865,9187.0
2020-01-23,17.785,18.05,17.785,17.835,9799.0
2020-01-24,17.765,18.23,17.765,18.175,11668.0
2020-01-27,18.76,18.76,18.005,18.035,131228.0
2020-01-28,17.8,18.025,17.61,17.7,14599.0
2020-01-29,17.63,17.99,17.63,17.99,7659.0
2020-01-30,18.07,18.14,17.9,17.985,18846.0
2020-01-31,17.955,18.315,17.955,18.195,9769.0
2020-02-03,18.13,18.13,17.835,18.015,20658.0
2020-02-04,17.84,17.84,17.48,17.68,19261.0
2020-02-05,17.735,17.805,17.56,17.68,6598.0
2020-02-06,17.805,17.835,17.65,17.775,8386.0
2020-02-07,17.89,17.95,17.445,17.445,18923.0
2020-02-10,18.0,18.0,17.455,17.725,9686.0
2020-02-11,17.705,17.755,17.575,17.69,3023.0
2020-02-12,17.735,17.735,17.535,17.545,10993.0
2020-02-13,17.68,17.81,17.68,17.74,10539.0
2020-02-14,17.72,17.75,17.56,17.615,7050.0
2020-02-18,17.735,18.16,17.68,18.16,31466.0
2020-02-19,18.32,18.415,18.09,18.415,18071.0
2020-02-20,18.415,18.55,18.295,18.44,8948.0
2020-02-21,18.615,18.945,18.59,18.855,30141.0
2020-02-24,20.015,20.015,18.815,19.025,45901.0
2020-02-25,18.845,19.065,18.5,18.52,21642.0
2020-02-26,18.39,18.75,18.335,18.595,6845.0
2020-02-27,18.825,18.825,17.64,17.9,17618.0
2020-02-28,16.995,16.995,15.06,16.04,61003.0
2020-03-02,16.68,16.9,16.55,16.885,25526.0
2020-03-03,17.11,18.17,16.975,17.565,35871.0
2020-03-04,17.74,17.815,17.445,17.755,11499.0
2020-03-05,17.84,18.195,17.84,18.16,9091.0
2020-03-06,18.49,18.495,17.335,17.755,13330.0
2020-03-09,17.45,17.455,16.685,16.915,12462.0
2020-03-10,16.59,17.135,16.4,16.915,12740.0
2020-03-11,16.715,16.885,15.76,15.77,11542.0
2020-03-12,14.565,15.235,12.94,14.13,32286.0
2020-03-13,12.675,14.145,12.67,12.71,19230.0
2020-03-16,12.605,14.615,10.7,14.085,23835.0
2020-03-17,14.02,16.07,14.02,15.84,43326.0
2020-03-18,15.655,16.06,13.98,13.995,21841.0
2020-03-19,13.96,15.95,13.24,14.745,12584.0
2020-03-20,14.625,14.685,13.605,13.635,19575.0
2020-03-23,14.025,15.045,13.915,14.83,21308.0
2020-03-24,15.95,16.735,15.385,16.735,160359.0
2020-03-25,16.45,17.065,15.99,16.54,20916.0
2020-03-26,17.03,17.195,16.02,16.195,13731.0
2020-03-27,16.415,16.415,15.22,15.35,12176.0
2020-03-30,15.87,16.03,14.92,15.315,8615.0
2020-03-31,15.375,15.615,14.98,14.98,12192.0
2020-04-01,15.085,15.575,14.98,15.53,9110.0
2020-04-02,15.885,16.325,15.885,16.205,8936.0
2020-04-03,16.12,16.49,16.03,16.07,9168.0
2020-04-06,16.67,16.94,16.375,16.525,14507.0
2020-04-07,16.655,16.98,16.525,16.64,9001.0
2020-04-08,16.685,16.91,16.525,16.665,11592.0
2020-04-09,16.945,17.89,16.815,17.89,25087.0
2020-04-13,17.86,18.82,17.43,18.71,32032.0
2020-04-14,18.935,19.505,18.455,18.8,46283.0
2020-04-15,18.66,18.89,18.32,18.8,84207.0
2020-04-16,18.805,19.14,18.8,19.045,6921.0
2020-04-17,19.06,19.065,18.405,18.65,30420.0
2020-04-20,18.235,19.345,18.23,19.185,37395.0
2020-04-21,18.83,19.285,18.69,19.285,17745.0
2020-04-22,19.655,20.34,19.48,20.275,124800.0
2020-04-23,20.62,21.35,20.56,20.745,26209.0
2020-04-24,21.225,21.225,20.595,20.955,25911.0
2020-04-27,21.465,21.465,20.5,20.96,59865.0
2020-04-28,21.195,21.2,20.46,20.74,32534.0
2020-04-29,21.13,21.13,20.315,20.835,37209.0
2020-04-30,20.74,20.865,20.06,20.115,22972.0
2020-05-01,20.585,20.74,19.855,20.74,11268.0
2020-05-04,20.805,21.23,20.795,21.145,9707.0
2020-05-05,21.315,21.425,20.74,21.26,13997.0
2020-05-06,21.23,21.96,21.04,21.045,27385.0
2020-05-07,21.86,21.86,21.09,21.67,13712.0
2020-05-08,21.67,21.84,21.36,21.435,18836.0
2020-05-11,21.445,21.725,20.935,21.155,11935.0
2020-05-12,21.195,21.57,21.08,21.08,5517.0
2020-05-13,21.62,21.62,20.79,21.01,27626.0
2020-05-14,21.315,21.815,21.15,21.625,26259.0
2020-05-15,21.81,22.48,21.81,22.48,24222.0
2020-05-19,22.57,22.61,22.085,22.48,54718.0
2020-05-20,22.805,22.805,22.235,22.31,14797.0
2020-05-21,22.15,22.155,21.35,21.86,36804.0
2020-05-22,22.11,22.415,21.835,21.9,14558.0
2020-05-25,21.57,22.065,21.57,22.06,1675.0
2020-05-26,21.925,21.925,20.68,20.76,61781.0
2020-05-27,20.19,20.65,19.885,20.56,58245.0
2020-05-28,20.855,21.18,20.62,20.8,13549.0
2020-05-29,21.315,21.465,21.095,21.19,9363.0
2020-06-01,21.14,21.42,21.14,21.41,48455.0
2020-06-02,21.555,21.555,20.485,20.585,71670.0
2020-06-03,20.51,20.51,19.62,19.835,50543.0
2020-06-04,20.295,20.33,19.87,19.995,17042.0
2020-06-05,19.585,19.585,18.895,19.51,51379.0
2020-06-08,19.45,19.66,19.29,19.595,48465.0
2020-06-09,19.695,20.12,19.695,19.87,14648.0
2020-06-10,20.18,20.61,19.595,20.49,18940.0
2020-06-11,21.31,21.31,19.705,19.73,25515.0
2020-06-12,20.24,20.27,19.69,19.735,22979.0
2020-06-15,19.4,20.18,18.885,20.18,24049.0
2020-06-16,20.215,20.22,19.565,19.64,14783.0
2020-06-17,19.88,19.91,19.57,19.625,16787.0
2020-06-18,19.755,19.86,19.485,19.535,22027.0
2020-06-19,19.885,20.37,19.675,20.21,16253.0
2020-06-22,20.645,21.185,20.64,20.815,32707.0
2020-06-23,21.16,21.37,21.015,21.345,55537.0
2020-06-24,21.08,21.31,20.615,20.84,40758.0
2020-06-25,20.56,20.985,20.56,20.975,10558.0
2020-06-26,21.01,21.22,20.66,21.16,14288.0
2020-06-29,21.215,21.32,21.075,21.305,60430.0
2020-06-30,21.32,21.95,21.28,21.91,44683.0
2020-07-02,21.845,22.045,21.56,21.585,78813.0
2020-07-03,21.585,21.585,21.475,21.5,3726.0
2020-07-06,22.195,22.195,21.495,21.865,8010.0
2020-07-07,21.875,22.51,21.835,22.5,30262.0
2020-07-08,22.97,23.13,22.715,22.925,29872.0
2020-07-09,23.24,23.24,22.47,22.955,66874.0
2020-07-10,23.185,23.19,22.61,22.785,12506.0
2020-07-13,23.125,23.125,22.005,22.01,28000.0
2020-07-14,22.125,22.795,21.895,22.73,20186.0
2020-07-15,22.815,22.85,22.365,22.82,13771.0
2020-07-16,22.785,22.905,22.445,22.61,18942.0
2020-07-17,22.94,23.16,22.58,23.13,16272.0
2020-07-20,23.47,23.885,23.285,23.785,37495.0
2020-07-21,24.09,24.36,23.765,24.055,47905.0
2020-07-22,24.35,24.615,24.155,24.275,27187.0
2020-07-23,24.4,24.505,23.425,23.865,43194.0
2020-07-24,24.355,24.515,23.905,24.45,38988.0
2020-07-27,24.71,25.83,24.71,25.385,39390.0
2020-07-28,25.22,25.61,24.935,25.39,37885.0
2020-07-29,25.445,25.495,24.765,25.165,47510.0
2020-07-30,25.5,25.5,24.2,24.65,38115.0
2020-07-31,25.025,25.345,24.85,25.29,22461.0
2020-08-04,25.62,25.95,24.945,25.915,57422.0
2020-08-05,26.035,26.52,25.725,25.98,40902.0
2020-08-06,26.345,26.64,25.37,25.625,39823.0
2020-08-07,25.64,25.755,24.815,25.07,204600.0
2020-08-10,25.23,25.59,24.725,24.775,22600.0
2020-08-11,23.595,23.92,23.015,23.13,83929.0
2020-08-12,23.51,23.705,23.07,23.07,27983.0
2020-08-13,23.115,24.025,23.11,23.705,15750.0
2020-08-14,23.84,23.84,23.45,23.71,16716.0
2020-08-17,24.48,24.85,24.415,24.84,21874.0
2020-08-18,25.1,25.335,24.635,24.79,20214.0
2020-08-19,24.79,24.79,23.975,24.115,17429.0
2020-08-20,23.91,24.56,23.91,24.5,49765.0
2020-08-21,24.48,24.48,23.86,24.045,10400.0
2020-08-24,24.18,24.255,23.83,23.92,9454.0
2020-08-25,23.885,23.91,23.34,23.795,34512.0
2020-08-26,23.855,24.355,23.795,24.345,15205.0
2020-08-27,24.67,24.67,23.56,23.92,17282.0
2020-08-28,24.235,24.71,24.1,24.57,59147.0
2020-08-31,24.84,24.985,24.57,24.705,48574.0
2020-09-01,25.02,25.02,24.18,24.205,12889.0
2020-09-02,24.635,24.635,23.72,24.39,18830.0
2020-09-03,24.08,24.505,23.825,24.365,12507.0
2020-09-04,24.335,24.34,23.365,24.05,18570.0
2020-09-08,23.92,24.36,23.265,24.195,12105.0
2020-09-09,23.365,25.04,23.365,25.0,40606.0
2020-09-10,25.15,25.285,24.685,24.72,54804.0
2020-09-11,24.73,25.095,24.485,24.525,18819.0
2020-09-14,25.065,25.285,24.755,25.285,15053.0
2020-09-15,25.525,25.645,25.225,25.27,8326.0
2020-09-16,25.695,25.7,25.22,25.29,9016.0
2020-09-17,25.54,25.63,24.54,24.82,16335.0
2020-09-18,24.915,25.21,24.57,24.58,10506.0
2020-09-21,24.17,24.33,23.625,23.885,40773.0
2020-09-22,23.975,24.17,23.67,23.95,13857.0
2020-09-23,23.605,23.625,22.39,22.49,55265.0
2020-09-24,22.285,23.26,22.225,23.195,18682.0
2020-09-25,22.965,23.275,22.88,23.24,19182.0
2020-09-28,23.515,23.515,23.065,23.34,14958.0
2020-09-29,23.435,24.065,23.435,23.705,16095.0
2020-09-30,23.61,23.61,23.265,23.525,12749.0
2020-10-01,23.825,24.005,23.605,23.765,9144.0
2020-10-02,23.625,23.79,23.415,23.54,22098.0
2020-10-05,23.615,24.075,23.605,23.76,8274.0
2020-10-06,23.775,24.035,22.96,22.96,10028.0
2020-10-07,23.55,23.55,22.785,22.82,17064.0
2020-10-08,23.105,23.245,22.94,23.165,10781.0
2020-10-09,23.675,24.125,23.54,24.125,24894.0
2020-10-13,23.8,24.105,23.49,24.055,18037.0
2020-10-14,24.255,24.595,24.105,24.42,47805.0
2020-10-15,24.155,24.37,24.03,24.205,11562.0
2020-10-16,24.04,24.165,23.875,23.875,11924.0
2020-10-19,24.1,24.1,23.37,23.385,16574.0
2020-10-20,23.405,23.605,23.245,23.37,12717.0
2020-10-21,23.74,24.03,23.63,23.73,8040.0
2020-10-22,23.385,23.66,23.065,23.31,18887.0
2020-10-23,23.79,23.79,23.04,23.17,17141.0
2020-10-26,23.505,23.505,22.915,22.915,20668.0
2020-10-27,23.045,23.265,22.87,23.23,5837.0
2020-10-28,22.8,22.8,21.855,21.89,40891.0
2020-10-29,21.855,22.295,21.78,22.155,15942.0
2020-10-30,22.345,22.615,21.965,22.595,14698.0
2020-11-02,22.965,23.1,22.595,23.1,12553.0
2020-11-03,23.29,23.475,23.1,23.33,40273.0
2020-11-04,23.33,23.35,22.755,22.785,8337.0
2020-11-05,23.155,24.23,23.15,24.08,36233.0
2020-11-06,24.23,24.42,23.915,24.28,10175.0
2020-11-09,23.01,23.74,22.295,22.65,65019.0
2020-11-10,22.66,22.845,21.81,21.815,68399.0
2020-11-11,21.89,21.89,21.47,21.69,21910.0
2020-11-12,21.72,22.37,21.72,22.065,17480.0
2020-11-13,22.31,22.415,22.05,22.25,7788.0
2020-11-16,22.22,22.225,21.87,22.03,27693.0
2020-11-17,21.87,22.01,21.675,21.71,24170.0
2020-11-18,21.59,21.675,20.96,20.97,37494.0
2020-11-19,20.895,21.185,20.58,20.705,25561.0
2020-11-20,20.895,21.135,20.84,20.905,9442.0
2020-11-23,20.96,21.02,20.06,20.11,85601.0
2020-11-24,19.56,19.9,19.51,19.635,58027.0
2020-11-25,19.875,20.105,19.7,19.92,21347.0
2020-11-26,19.77,20.14,19.77,20.14,7224.0
2020-11-27,19.675,20.145,19.595,20.105,18892.0
2020-11-30,19.93,20.365,19.695,20.29,17443.0
2020-12-01,21.055,21.24,20.44,20.915,82436.0
2020-12-02,21.06,21.07,20.725,20.91,17007.0
2020-12-03,21.075,21.075,20.51,20.66,21296.0
2020-12-04,20.625,20.695,20.27,20.36,17633.0
2020-12-07,20.415,21.37,20.415,21.14,21377.0
2020-12-08,21.19,21.305,20.995,21.1,9854.0
2020-12-09,20.885,20.935,20.435,20.615,24213.0
2020-12-10,20.59,20.88,20.34,20.47,13386.0
2020-12-11,20.435,20.675,20.29,20.335,12901.0
2020-12-14,20.33,20.495,19.865,19.875,21916.0
2020-12-15,20.33,20.505,20.215,20.405,31366.0
2020-12-16,20.58,20.86,20.385,20.845,19067.0
2020-12-17,21.005,21.65,20.91,21.44,19322.0
2020-12-18,21.51,21.51,21.1,21.1,24554.0
2020-12-21,21.035,21.48,21.035,21.25,15043.0
2020-12-22,21.305,21.305,20.665,20.785,12655.0
2020-12-23,20.935,21.08,20.845,21.005,10231.0
2020-12-24,21.03,21.125,20.845,21.02,6417.0
2020-12-29,20.9,21.095,20.77,20.815,25040.0
2020-12-30,20.955,21.275,20.92,21.26,8791.0
2020-12-31,21.325,21.325,20.775,20.86,11677.0
2021-01-04,21.7,22.42,21.505,22.355,73295.0
2021-01-05,21.865,22.555,21.865,22.15,9922.0
2021-01-06,21.625,22.24,21.62,22.205,13297.0
2021-01-07,22.415,22.415,21.91,22.095,13059.0
2021-01-08,21.865,21.875,20.825,21.07,27177.0
2021-01-11,20.58,21.04,20.58,20.825,19000.0
2021-01-12,20.86,20.87,20.475,20.735,23123.0
2021-01-13,20.72,20.875,20.43,20.44,50431.0
2021-01-14,20.415,20.715,20.265,20.295,19444.0
2021-01-15,20.36,20.71,19.78,19.785,32244.0
2021-01-18,19.805,20.06,19.805,19.87,9606.0
2021-01-19,19.91,20.34,19.745,19.895,15142.0
2021-01-20,20.27,20.52,20.08,20.51,8997.0
2021-01-21,20.605,20.66,20.03,20.125,10831.0
2021-01-22,20.09,20.26,19.645,20.1,11868.0
2021-01-25,20.23,20.275,19.92,19.99,19680.0
2021-01-26,19.94,20.155,19.9,19.94,14388.0
2021-01-27,19.825,19.825,19.125,19.165,24387.0
2021-01-28,19.565,20.025,19.43,19.725,11922.0
2021-01-29,19.82,20.3,19.725,19.745,19259.0
2021-02-01,19.88,20.65,19.88,20.44,29065.0
2021-02-02,19.85,20.155,19.725,19.84,18362.0
2021-02-03,19.845,20.07,19.795,19.87,7202.0
2021-02-04,19.535,19.545,19.25,19.5,21584.0
2021-02-05,19.725,19.885,19.535,19.84,8060.0
2021-02-08,20.645,20.645,20.065,20.225,16917.0
2021-02-09,20.415,20.415,20.075,20.09,8169.0
2021-02-10,20.24,20.33,19.98,20.145,9758.0
2021-02-11,20.155,20.27,19.765,19.82,12514.0
2021-02-12,19.845,19.955,19.565,19.79,14293.0
2021-02-16,19.375,19.78,19.375,19.445,23734.0
2021-02-17,19.25,19.52,18.805,18.92,107780.0
2021-02-18,18.88,19.175,18.645,18.76,83461.0
2021-02-19,18.805,18.895,18.425,18.515,44107.0
2021-02-22,19.045,19.26,18.69,19.22,13326.0
2021-02-23,18.975,19.155,18.515,18.74,17928.0
2021-02-24,18.7,19.02,18.41,18.97,21689.0
2021-02-25,18.89,18.89,18.245,18.32,23045.0
2021-02-26,18.005,18.185,17.58,17.78,32939.0
2021-03-01,17.855,18.015,17.39,17.515,27884.0
2021-03-02,17.645,18.255,17.61,18.255,15652.0
2021-03-03,18.05,18.05,17.39,17.74,37187.0
2021-03-04,17.545,18.125,17.545,17.905,15527.0
2021-03-05,17.93,18.22,17.705,18.22,12760.0
2021-03-08,17.875,18.215,17.87,18.065,17437.0
2021-03-09,18.47,18.8,18.32,18.4,41206.0
2021-03-10,18.395,18.58,18.29,18.485,10560.0
2021-03-11,18.76,18.8,18.47,18.685,22199.0
2021-03-12,18.485,18.725,18.32,18.705,4737.0
2021-03-15,18.785,19.065,18.78,19.01,8731.0
2021-03-16,19.27,19.275,18.795,18.91,12028.0
2021-03-17,18.89,19.405,18.755,19.37,9381.0
2021-03-18,19.17,19.25,18.91,19.005,16021.0
2021-03-19,18.955,19.235,18.885,19.2,9925.0
2021-03-22,19.025,19.27,18.895,19.05,5224.0
2021-03-23,19.12,19.12,18.555,18.595,12939.0
2021-03-24,18.815,18.82,18.435,18.44,5516.0
2021-03-25,18.325,18.5,18.21,18.285,17857.0
2021-03-26,18.605,18.99,18.355,18.66,14923.0
2021-03-29,18.66,18.8,18.35,18.8,16075.0
2021-03-30,18.57,18.595,18.145,18.21,20353.0
2021-03-31,18.365,18.73,18.215,18.675,13191.0
2021-04-01,19.05,19.295,18.63,19.275,14115.0
2021-04-05,19.305,19.475,19.195,19.215,10940.0
2021-04-06,19.385,19.77,19.385,19.66,29137.0
2021-04-07,19.72,19.72,19.45,19.48,13326.0
2021-04-08,19.635,19.89,19.635,19.825,14075.0
2021-04-09,19.475,19.895,19.475,19.81,11462.0
2021-04-12,19.89,19.935,19.5,19.535,18326.0
2021-04-13,19.695,19.95,19.695,19.76,9427.0
2021-04-14,19.78,19.97,19.5,19.55,7917.0
2021-04-15,19.95,20.405,19.76,20.37,26791.0
2021-04-16,20.665,20.665,20.275,20.415,14235.0
2021-04-19,20.46,20.47,20.2,20.275,13649.0
2021-04-20,20.65,20.65,20.2,20.615,13054.0
2021-04-21,20.675,21.025,20.67,20.755,11164.0
2021-04-22,20.785,20.785,20.49,20.565,12768.0
2021-04-23,20.98,20.98,20.385,20.405,13426.0
2021-04-26,20.535,20.565,20.145,20.23,18384.0
2021-04-27,20.095,20.255,19.83,19.835,24331.0
2021-04-28,19.745,19.985,19.585,19.895,12163.0
2021-04-29,19.92,19.92,19.32,19.495,36693.0
2021-04-30,19.53,19.835,19.275,19.275,14474.0
2021-05-03,19.79,20.185,19.44,20.13,18846.0
2021-05-04,19.865,20.445,19.775,19.865,11024.0
2021-05-05,19.86,20.055,19.76,19.97,23409.0
2021-05-06,19.955,20.725,19.67,20.53,46930.0
2021-05-07,20.77,20.95,20.54,20.795,21393.0
2021-05-10,20.805,21.04,20.575,20.595,29962.0
2021-05-11,20.315,20.75,20.125,20.75,23161.0
2021-05-12,21.095,21.095,20.41,20.465,18546.0
2021-05-13,20.345,20.75,20.18,20.465,12469.0
2021-05-14,20.605,20.935,20.51,20.9,19062.0
2021-05-17,21.325,21.825,20.97,21.755,25550.0
2021-05-18,21.845,21.845,21.495,21.71,15117.0
2021-05-19,21.335,22.01,21.335,21.48,27347.0
2021-05-20,22.06,22.06,21.415,21.675,8559.0
2021-05-21,22.065,22.065,21.41,21.575,17223.0
2021-05-25,21.61,21.61,21.315,21.59,13646.0
2021-05-26,21.86,21.86,21.515,21.61,9442.0
2021-05-27,21.64,21.68,21.41,21.43,16053.0
2021-05-28,21.29,21.515,21.29,21.515,11006.0
2021-05-31,21.775,21.775,21.46,21.51,14085.0
2021-06-01,21.53,21.71,21.42,21.61,20065.0
2021-06-02,21.45,21.705,21.45,21.575,12763.0
2021-06-03,21.335,21.335,20.955,21.06,16951.0
2021-06-04,21.7,21.7,21.21,21.33,7436.0
2021-06-07,21.32,21.335,21.19,21.33,3560.0
2021-06-08,21.42,21.42,21.095,21.095,10417.0
2021-06-09,21.125,21.245,21.06,21.095,3261.0
2021-06-10,21.06,21.515,21.045,21.51,10306.0
2021-06-11,21.385,21.49,21.23,21.25,7556.0
2021-06-14,20.995,21.235,20.87,21.14,16628.0
2021-06-15,21.26,21.26,20.865,20.955,7139.0
2021-06-16,20.745,21.1,20.72,20.72,5518.0
2021-06-17,20.25,20.28,19.735,19.775,40982.0
2021-06-18,20.175,20.175,19.475,19.475,17841.0
2021-06-21,20.215,20.215,19.43,19.71,18223.0
2021-06-22,19.22,19.645,19.22,19.52,18771.0
2021-06-23,19.435,19.865,19.35,19.35,17014.0
2021-06-24,19.495,19.555,19.34,19.4,8681.0
2021-06-25,19.4,19.67,19.215,19.265,15018.0
2021-06-28,19.395,19.615,19.015,19.07,16343.0
2021-06-29,18.98,19.23,18.87,19.105,5695.0
2021-06-30,19.17,19.35,19.01,19.27,5774.0
2021-07-02,19.495,19.545,19.36,19.51,6441.0
2021-07-05,19.715,19.99,19.5,19.565,2378.0
2021-07-06,19.82,19.9,19.54,19.69,14874.0
2021-07-07,19.69,19.755,19.615,19.685,7901.0
2021-07-08,20.05,20.05,19.13,19.15,27364.0
2021-07-09,19.625,19.625,19.375,19.57,7408.0
2021-07-12,19.605,19.61,19.275,19.275,5976.0
2021-07-13,19.505,19.94,19.505,19.655,19354.0
2021-07-14,20.05,20.05,19.79,19.95,5257.0
2021-07-15,19.99,20.13,19.79,20.13,9236.0
2021-07-16,20.08,20.08,19.525,19.57,26139.0
2021-07-19,19.91,19.92,19.2,19.39,35465.0
2021-07-20,19.65,19.925,19.305,19.435,20160.0
2021-07-21,19.375,19.645,19.275,19.495,15487.0
2021-07-22,19.335,19.525,19.14,19.34,13658.0
2021-07-23,19.39,19.395,19.115,19.2,15150.0
2021-07-26,19.14,19.53,19.14,19.425,18567.0
2021-07-27,19.97,19.97,19.33,19.54,10992.0
2021-07-28,19.74,19.74,19.47,19.71,14980.0
2021-07-29,20.05,20.35,19.995,20.205,30343.0
2021-07-30,19.89,20.375,19.89,20.305,12622.0
2021-08-03,20.26,20.445,20.205,20.37,12463.0
2021-08-04,20.495,20.8,20.305,20.305,13427.0
2021-08-05,20.205,20.27,19.845,19.89,22127.0
2021-08-06,19.605,19.605,19.175,19.345,42934.0
2021-08-09,19.185,19.23,18.825,18.85,58451.0
2021-08-10,19.085,19.21,18.53,18.575,39358.0
2021-08-11,18.95,19.045,18.805,18.91,15322.0
2021-08-12,19.085,19.27,18.535,18.645,15017.0
2021-08-13,19.015,19.125,18.655,19.065,15130.0
2021-08-16,19.145,19.22,18.92,19.06,11272.0
2021-08-17,19.22,19.22,18.87,18.915,10398.0
2021-08-18,19.155,19.155,18.355,18.52,17150.0
2021-08-19,18.37,18.565,18.31,18.365,20647.0
2021-08-20,18.39,18.52,18.295,18.335,12722.0
2021-08-23,18.665,18.98,18.365,18.87,32102.0
2021-08-24,18.93,18.96,18.77,18.835,8590.0
2021-08-25,18.81,18.865,18.435,18.54,13442.0
2021-08-26,18.66,18.73,18.435,18.565,4951.0
2021-08-27,18.75,19.14,18.56,19.075,8660.0
2021-08-30,19.225,19.225,18.755,18.8,9085.0
2021-08-31,18.585,19.085,18.585,19.08,5995.0
2021-09-01,18.85,19.165,18.85,18.915,12077.0
2021-09-02,18.915,18.975,18.74,18.905,11675.0
2021-09-03,19.07,19.435,19.07,19.35,26178.0
2021-09-07,19.265,19.33,18.92,18.98,11706.0
2021-09-08,19.04,19.125,18.83,19.02,10703.0
2021-09-09,19.17,19.17,18.71,18.81,17732.0
2021-09-10,18.65,18.79,18.55,18.555,19913.0
2021-09-13,18.635,18.925,18.49,18.75,13943.0
2021-09-14,18.795,19.0,18.515,18.84,10570.0
2021-09-15,18.85,18.995,18.775,18.88,7799.0
2021-09-16,18.51,18.595,18.095,18.255,42868.0
2021-09-17,18.51,18.51,17.995,18.135,17299.0
2021-09-20,18.115,18.155,17.94,18.12,23100.0
2021-09-21,18.35,18.485,18.18,18.235,11655.0
2021-09-22,18.305,18.45,18.095,18.115,53763.0
2021-09-23,17.99,17.99,17.65,17.66,33377.0
2021-09-24,17.65,17.835,17.585,17.6,13652.0
2021-09-27,17.76,17.945,17.585,17.6,33058.0
2021-09-28,17.5,17.575,17.25,17.52,31252.0
2021-09-29,17.495,17.5,17.315,17.345,14937.0
2021-09-30,17.25,17.71,17.25,17.49,16742.0
2021-10-01,17.49,17.56,17.25,17.335,15872.0
2021-10-04,17.305,17.58,17.305,17.49,23042.0
2021-10-05,17.44,17.48,17.11,17.475,19610.0
2021-10-06,17.44,17.85,17.44,17.83,16355.0
2021-10-07,17.87,18.02,17.695,17.87,12479.0
2021-10-08,18.075,18.285,17.895,17.92,15416.0
2021-10-12,17.92,18.2,17.78,18.08,4467.0
2021-10-13,18.205,18.57,18.205,18.545,10729.0
2021-10-14,18.64,18.87,18.61,18.87,17692.0
2021-10-15,18.6,18.84,18.47,18.78,21137.0
2021-10-18,18.52,18.81,18.51,18.6,12533.0
2021-10-19,18.85,18.905,18.63,18.705,21017.0
2021-10-20,18.81,18.945,18.765,18.86,11470.0
2021-10-21,18.74,18.94,18.705,18.91,10400.0
2021-10-22,19.07,19.43,19.035,19.045,27963.0
2021-10-25,19.405,19.405,19.175,19.27,21832.0
2021-10-26,19.205,19.25,19.07,19.195,14813.0
2021-10-27,19.11,19.315,18.935,19.095,9384.0
2021-10-28,19.2,19.22,18.845,18.905,11539.0
2021-10-29,18.69,18.69,18.43,18.43,9251.0
2021-11-01,18.455,18.7,18.305,18.445,13674.0
2021-11-02,18.425,18.435,18.245,18.395,10815.0
2021-11-03,18.515,18.61,18.125,18.55,9462.0
2021-11-04,18.91,19.06,18.555,18.565,8698.0
2021-11-05,18.69,18.98,18.535,18.97,8181.0
2021-11-08,19.25,19.29,18.91,19.02,22889.0
2021-11-09,19.07,19.245,18.95,19.245,16182.0
2021-11-10,19.43,19.81,19.43,19.645,36641.0
2021-11-11,19.905,20.185,19.905,20.125,33387.0
2021-11-12,20.155,20.26,19.96,20.095,103456.0
2021-11-15,20.025,20.205,19.9,20.16,11596.0
2021-11-16,20.34,20.34,20.035,20.06,9072.0
2021-11-17,20.115,20.36,20.105,20.185,5693.0
2021-11-18,20.175,20.3,19.915,19.985,8104.0
2021-11-19,20.005,20.34,19.72,19.745,12593.0
2021-11-22,19.49,19.685,19.17,19.485,20686.0
2021-11-23,19.16,19.28,18.87,19.0,19540.0
2021-11-24,18.95,19.045,18.825,18.92,31931.0
2021-11-25,18.97,18.97,18.89,18.9,10736.0
2021-11-26,18.98,19.185,18.625,18.75,21138.0
2021-11-29,18.975,18.975,18.585,18.865,11422.0
2021-11-30,18.99,19.28,18.675,18.72,11532.0
2021-12-01,18.72,18.895,18.11,18.12,11345.0
2021-12-02,18.355,18.355,17.7,17.89,16777.0
2021-12-03,17.935,18.085,17.7,18.065,11170.0
2021-12-06,17.715,18.24,17.715,18.2,8543.0
2021-12-07,18.09,18.325,17.81,18.185,10958.0
2021-12-08,18.405,18.405,18.05,18.24,10129.0
2021-12-09,18.585,18.585,17.7,17.78,16286.0
2021-12-10,17.975,17.975,17.615,17.695,10147.0
2021-12-13,17.78,17.975,17.75,17.855,9132.0
2021-12-14,17.59,17.835,17.555,17.7,10305.0
2021-12-15,17.62,17.62,17.15,17.42,102699.0
2021-12-16,17.62,18.22,17.62,18.18,21091.0
2021-12-17,18.18,18.585,18.16,18.33,14809.0
2021-12-20,18.505,18.515,18.105,18.455,16539.0
2021-12-21,18.475,18.6,18.345,18.505,9673.0
2021-12-22,18.485,18.6,18.33,18.6,9724.0
2021-12-23,18.62,18.69,18.42,18.63,20481.0
2021-12-24,18.79,18.79,18.615,18.615,20986.0
2021-12-29,18.45,18.755,18.45,18.61,35950.0
2021-12-30,18.6,18.9,18.6,18.9,11913.0
2021-12-31,19.08,19.08,18.77,18.905,6880.0
2022-01-04,18.655,18.785,18.545,18.57,16735.0
2022-01-05,18.64,18.91,18.285,18.285,12974.0
2022-01-06,18.06,18.06,17.655,17.655,43848.0
2022-01-07,17.765,17.765,17.47,17.64,23872.0
2022-01-10,17.79,18.005,17.485,17.965,17849.0
2022-01-11,17.975,18.25,17.905,18.225,30210.0
2022-01-12,17.905,18.44,17.905,18.34,9723.0
2022-01-13,18.37,18.38,18.17,18.205,17463.0
2022-01-14,18.255,18.255,17.905,17.99,15420.0
2022-01-17,18.435,18.435,17.955,18.295,20843.0
2022-01-18,18.275,18.435,17.765,17.775,25308.0
2022-01-19,18.06,19.045,18.0,19.0,38033.0
2022-01-20,19.1,19.1,18.68,18.68,13844.0
2022-01-21,18.68,18.94,18.205,18.305,20626.0
2022-01-24,18.245,18.455,17.73,18.23,39229.0
2022-01-25,18.02,18.39,18.02,18.35,13867.0
2022-01-26,18.56,18.56,17.775,17.9,35990.0
2022-01-27,17.73,18.135,17.54,17.57,50751.0
2022-01-28,17.5,17.76,17.22,17.48,37252.0
2022-01-31,17.535,17.9,17.535,17.88,17035.0
2022-02-01,17.93,18.11,17.825,18.01,19518.0
2022-02-02,17.995,18.325,17.895,18.12,14775.0
2022-02-03,18.11,18.11,17.76,17.92,8545.0
2022-02-04,17.86,18.205,17.86,17.97,18555.0
2022-02-07,18.035,18.425,18.035,18.405,13089.0
2022-02-08,18.425,18.695,18.42,18.69,34098.0
2022-02-09,18.67,18.805,18.59,18.63,14160.0
2022-02-10,18.54,18.745,18.125,18.13,61751.0
2022-02-11,18.195,19.22,18.175,19.12,35869.0
2022-02-14,19.235,19.425,19.155,19.365,102255.0
2022-02-15,19.015,19.355,18.745,19.24,30090.0
2022-02-16,19.325,19.645,19.12,19.645,22303.0
2022-02-17,19.86,20.195,19.69,20.135,124611.0
2022-02-18,20.135,20.2,19.845,20.065,58021.0
2022-02-22,20.08,20.205,19.8,19.88,44983.0
2022-02-23,19.805,20.235,19.695,20.135,38626.0
2022-02-24,20.47,20.63,19.435,19.79,90446.0
2022-02-25,19.675,19.915,19.5,19.85,26165.0
2022-02-28,20.055,20.22,19.66,19.76,18120.0
2022-03-01,19.915,20.675,19.915,20.635,50893.0
2022-03-02,20.37,20.635,20.265,20.5,16214.0
2022-03-03,20.515,20.62,20.29,20.62,11800.0
2022-03-04,20.71,21.3,20.71,21.21,37035.0
2022-03-07,21.385,21.775,21.175,21.695,48936.0
2022-03-08,21.865,22.505,21.64,21.95,41969.0
2022-03-09,21.015,21.725,20.795,21.68,31607.0
2022-03-10,21.7,22.085,21.7,22.01,31453.0
2022-03-11,21.42,21.9,21.25,21.82,13182.0
2022-03-14,21.6,21.725,21.015,21.215,28290.0
2022-03-15,20.555,21.395,20.555,21.3,23968.0
2022-03-16,21.16,21.44,20.905,21.195,22273.0
2022-03-17,21.38,21.825,21.38,21.47,24724.0
2022-03-18,21.25,21.625,21.025,21.3,12343.0
2022-03-21,21.245,21.83,21.22,21.615,12740.0
2022-03-22,21.635,21.635,21.2,21.385,16945.0
2022-03-23,21.385,21.79,21.38,21.75,22394.0
2022-03-24,21.83,22.04,21.51,21.715,22652.0
2022-03-25,21.935,21.935,21.455,21.64,11197.0
2022-03-28,21.435,21.44,21.18,21.23,33005.0
2022-03-29,20.795,21.405,20.64,21.38,26701.0
2022-03-30,21.53,21.745,21.29,21.72,7856.0
2022-03-31,21.745,21.92,21.585,21.615,9697.0
2022-04-01,21.585,22.195,21.585,22.185,37101.0
2022-04-04,22.27,22.32,21.92,22.13,14461.0
2022-04-05,22.05,22.42,21.61,21.685,26743.0
2022-04-06,21.71,21.85,21.565,21.765,11419.0
2022-04-07,21.89,22.16,21.785,22.04,17470.0
2022-04-08,22.05,22.52,22.02,22.47,27004.0
2022-04-11,22.725,22.8,22.29,22.47,16885.0
2022-04-12,22.755,22.885,22.485,22.59,30150.0
2022-04-13,22.7,22.99,22.7,22.87,20268.0
2022-04-14,22.85,22.995,22.69,22.97,14164.0
2022-04-18,23.07,23.37,22.97,22.97,29067.0
2022-04-19,22.735,22.85,22.47,22.59,15109.0
2022-04-20,22.775,22.775,22.23,22.65,12857.0
2022-04-21,22.36,22.58,21.58,21.815,40017.0
2022-04-22,21.54,21.885,21.295,21.42,25293.0
2022-04-25,20.71,20.995,20.275,20.71,47977.0
2022-04-26,20.785,21.085,20.28,20.29,18181.0
2022-04-27,20.29,20.57,20.125,20.135,16670.0
2022-04-28,20.295,20.515,20.09,20.49,12932.0
2022-04-29,20.725,20.815,20.455,20.46,17645.0
2022-05-02,20.05,20.175,19.695,20.135,24838.0
2022-05-03,20.145,20.605,20.145,20.44,20148.0
2022-05-04,20.635,20.875,20.18,20.875,17858.0
2022-05-05,21.505,21.505,20.205,20.425,16290.0
2022-05-06,20.23,20.49,20.175,20.3,9879.0
2022-05-09,19.965,20.105,19.27,19.27,24390.0
2022-05-10,19.41,19.565,18.81,19.005,31903.0
2022-05-11,19.41,19.47,18.95,18.99,13530.0
2022-05-12,18.7,18.845,17.79,18.09,56493.0
2022-05-13,18.08,18.415,17.8,18.235,22132.0
2022-05-16,18.305,18.385,18.17,18.33,10275.0
2022-05-17,18.595,18.77,18.275,18.395,15373.0
2022-05-18,18.38,18.385,17.935,17.995,25738.0
2022-05-19,18.31,18.915,18.295,18.825,22393.0
2022-05-20,18.88,18.88,18.545,18.805,16556.0
2022-05-24,19.02,19.29,18.775,19.175,18310.0
2022-05-25,19.015,19.095,18.825,19.04,20768.0
2022-05-26,18.99,19.125,18.775,18.875,16308.0
2022-05-27,19.12,19.12,18.74,18.83,20386.0
2022-05-30,19.045,19.06,18.79,18.96,14120.0
2022-05-31,18.96,19.12,18.39,18.56,23348.0
2022-06-01,19.095,19.095,18.405,18.68,16487.0
2022-06-02,18.845,19.485,18.845,19.445,25069.0
2022-06-03,19.33,19.48,19.0,19.06,7453.0
2022-06-06,19.085,19.27,18.705,18.86,14852.0
2022-06-07,18.835,18.955,18.715,18.89,10873.0
2022-06-08,18.895,19.33,18.65,18.79,71191.0
2022-06-09,18.765,18.77,18.33,18.365,21078.0
2022-06-10,18.265,19.34,18.04,19.225,47049.0
2022-06-13,18.765,18.805,18.18,18.21,48333.0
2022-06-14,18.155,18.205,17.62,17.81,47056.0
2022-06-15,18.265,18.265,17.57,17.925,25694.0
2022-06-16,17.79,18.23,17.55,18.23,25447.0
2022-06-17,18.245,18.31,17.965,18.075,18590.0
2022-06-20,18.205,18.205,17.945,18.07,11574.0
2022-06-21,18.02,18.37,17.935,18.11,10949.0
2022-06-22,18.11,18.39,17.945,17.95,9355.0
2022-06-23,17.935,17.935,17.255,17.375,28281.0
2022-06-24,17.315,17.705,17.165,17.64,10943.0
2022-06-27,17.585,17.795,17.585,17.76,3466.0
2022-06-28,17.695,17.785,17.355,17.405,13459.0
2022-06-29,17.69,17.69,17.095,17.26,9155.0
2022-06-30,17.21,17.21,16.6,16.615,8947.0
2022-07-04,16.705,17.67,16.705,17.105,4327.0
2022-07-05,16.85,17.04,16.255,16.525,38243.0
2022-07-06,16.63,16.645,16.115,16.515,115066.0
2022-07-07,16.48,16.835,16.48,16.635,23943.0
2022-07-08,16.66,16.79,16.475,16.56,9041.0
2022-07-11,16.525,16.715,16.475,16.505,12107.0
2022-07-12,16.61,16.67,16.185,16.225,15294.0
2022-07-13,16.215,16.68,16.115,16.495,14906.0
2022-07-14,16.495,16.645,15.69,15.965,27265.0
2022-07-15,16.07,16.07,15.585,15.76,10312.0
2022-07-18,15.83,16.625,15.81,15.81,20708.0
2022-07-19,15.96,16.045,15.705,15.795,11786.0
2022-07-20,15.825,15.865,15.31,15.31,35853.0
2022-07-21,15.455,15.625,15.295,15.49,20058.0
2022-07-22,15.555,15.85,15.335,15.405,21068.0
2022-07-25,15.365,15.37,14.67,14.78,39302.0
2022-07-26,14.96,15.13,14.84,15.13,13721.0
2022-07-27,15.11,15.29,14.975,15.21,15211.0
2022-07-28,15.565,15.73,15.295,15.515,28558.0
2022-07-29,15.715,15.75,15.305,15.63,29783.0
2022-08-02,15.89,16.04,15.515,15.535,23923.0
2022-08-03,15.455,15.535,15.18,15.255,16801.0
2022-08-04,15.43,15.865,15.345,15.73,17817.0
2022-08-05,15.59,15.785,15.35,15.785,16217.0
2022-08-08,16.005,16.175,15.84,16.05,16097.0
2022-08-09,16.265,16.27,15.85,16.085,10448.0
2022-08-10,16.085,16.255,15.975,16.07,12071.0
2022-08-11,16.015,16.1,15.73,15.755,25231.0
2022-08-12,15.865,16.04,15.84,16.015,38163.0
2022-08-15,15.835,16.02,15.835,16.005,33970.0
2022-08-16,16.02,16.02,15.79,15.97,14506.0
2022-08-17,15.865,15.965,15.55,15.59,29770.0
2022-08-18,15.59,15.705,15.565,15.65,9809.0
2022-08-19,15.64,15.65,15.38,15.435,30481.0
2022-08-22,15.345,15.55,15.235,15.535,33338.0
2022-08-23,15.59,15.905,15.335,15.65,14551.0
2022-08-24,16.0,16.0,15.555,15.835,28235.0
2022-08-25,15.985,15.985,15.685,15.855,8611.0
2022-08-26,15.87,15.9,15.215,15.335,37034.0
2022-08-29,15.26,15.375,15.05,15.115,21405.0
2022-08-30,15.115,15.115,14.8,14.885,28564.0
2022-08-31,14.8,14.93,14.67,14.67,15863.0
2022-09-01,14.41,14.535,14.295,14.33,20385.0
2022-09-02,14.585,14.93,14.575,14.8,16259.0
2022-09-06,14.815,15.05,14.62,14.64,12735.0
2022-09-07,14.62,15.175,14.585,15.065,21781.0
2022-09-08,15.025,15.19,14.88,15.19,6107.0
2022-09-09,15.36,15.435,15.275,15.42,16353.0
2022-09-12,15.7,15.7,15.47,15.525,8019.0
2022-09-13,15.28,15.425,15.075,15.195,15788.0
2022-09-14,15.305,15.37,15.175,15.195,14057.0
2022-09-15,15.165,15.165,14.69,14.85,17437.0
2022-09-16,14.59,15.14,14.575,14.985,12208.0
2022-09-19,14.965,15.26,14.765,15.26,6839.0
2022-09-20,15.195,15.475,14.82,15.045,3776.0
2022-09-21,15.42,15.42,14.98,15.165,12175.0
2022-09-22,15.355,15.405,15.115,15.14,13418.0
2022-09-23,14.91,14.98,14.395,14.6,25525.0
2022-09-26,14.49,14.715,14.215,14.42,22612.0
2022-09-27,14.76,14.8,14.525,14.54,13126.0
2022-09-28,14.73,15.36,14.73,15.36,12889.0
2022-09-29,15.19,15.6,15.19,15.585,37873.0
2022-09-30,15.64,16.055,15.54,15.935,15493.0
2022-10-03,16.08,16.265,15.97,16.245,15658.0
2022-10-04,16.575,16.735,16.405,16.505,29632.0
2022-10-05,16.39,16.415,16.07,16.415,16872.0
2022-10-06,16.305,16.74,16.305,16.74,15097.0
2022-10-07,16.31,16.66,16.13,16.13,7515.0
2022-10-11,15.895,16.145,15.825,15.83,7275.0
2022-10-12,15.935,15.935,15.695,15.86,5033.0
2022-10-13,15.59,15.64,15.09,15.635,27077.0
2022-10-14,15.555,15.555,15.13,15.175,19456.0
2022-10-17,15.475,15.575,15.37,15.415,3870.0
2022-10-18,15.62,15.62,15.37,15.52,12723.0
2022-10-19,15.38,15.41,15.08,15.145,12748.0
2022-10-20,15.12,15.48,15.08,15.315,6003.0
2022-10-21,15.28,15.81,15.28,15.8,5602.0
2022-10-24,15.78,15.785,15.555,15.615,5670.0
2022-10-25,15.715,15.935,15.715,15.825,5545.0
2022-10-26,15.97,16.305,15.895,16.195,13048.0
2022-10-27,16.125,16.36,16.0,16.0,16911.0
2022-10-28,15.98,16.015,15.795,16.015,3301.0
2022-10-31,16.025,16.03,15.76,15.795,9105.0
2022-11-01,15.965,16.105,15.965,16.03,3933.0
2022-11-02,16.165,16.185,15.26,15.26,12596.0
2022-11-03,15.39,15.39,14.795,14.81,27310.0
2022-11-04,15.585,15.935,15.445,15.935,50890.0
2022-11-07,16.045,16.09,15.835,16.045,15286.0
2022-11-08,16.165,16.935,16.01,16.89,28978.0
2022-11-09,16.93,17.075,16.815,16.9,15424.0
2022-11-10,17.44,17.78,17.215,17.675,28296.0
2022-11-11,17.745,17.745,17.4,17.545,9444.0
2022-11-14,17.48,17.675,17.4,17.61,16831.0
2022-11-15,17.795,17.795,17.265,17.39,7122.0
2022-11-16,17.375,17.48,17.265,17.325,18672.0
2022-11-17,17.17,17.17,16.97,17.105,10379.0
2022-11-18,17.205,17.33,17.12,17.33,6011.0
2022-11-21,17.45,17.45,17.215,17.315,10759.0
2022-11-22,17.575,17.815,17.53,17.815,20182.0
2022-11-23,17.94,18.02,17.715,18.0,11491.0
2022-11-24,18.245,18.245,17.89,18.19,6514.0
2022-11-25,18.19,18.28,17.885,17.97,25429.0
2022-11-28,17.96,18.065,17.425,17.495,13620.0
2022-11-29,17.825,18.07,17.79,18.005,7817.0
2022-11-30,18.16,18.365,18.035,18.28,12893.0
2022-12-01,18.59,18.855,18.47,18.775,25569.0
2022-12-02,18.52,18.775,18.315,18.72,24452.0
2022-12-05,18.53,18.715,18.42,18.485,6831.0
2022-12-06,18.76,18.79,18.47,18.5,4591.0
2022-12-07,18.73,18.9,18.625,18.79,20423.0
2022-12-08,18.9,18.9,18.635,18.64,36686.0
2022-12-09,18.9,18.96,18.53,18.53,12062.0
2022-12-12,18.42,18.605,18.225,18.505,13991.0
2022-12-13,18.91,19.02,18.605,18.84,13194.0
2022-12-14,18.895,18.895,18.605,18.795,30609.0
2022-12-15,18.52,18.52,18.22,18.22,15923.0
2022-12-16,18.16,18.39,18.04,18.335,15798.0
2022-12-19,18.435,18.44,18.035,18.115,16018.0
2022-12-20,18.235,18.68,18.16,18.605,15776.0
2022-12-21,18.795,18.835,18.705,18.745,43656.0
2022-12-22,18.59,18.72,18.44,18.72,13398.0
2022-12-23,18.65,18.9,18.545,18.73,10920.0
2022-12-28,18.9,18.9,18.64,18.695,12638.0
2022-12-29,18.825,18.88,18.635,18.655,8570.0
2022-12-30,18.535,18.85,18.415,18.565,5787.0
2023-01-03,19.125,19.39,18.84,19.3,32522.0
2023-01-04,19.59,19.875,19.51,19.86,54088.0
2023-01-05,19.695,19.89,19.47,19.755,10266.0
2023-01-06,19.89,20.12,19.82,20.0,23347.0
2023-01-09,19.985,20.18,19.785,19.785,21290.0
2023-01-10,19.875,20.15,19.805,20.15,11221.0
2023-01-11,20.195,20.265,19.985,20.09,20811.0
2023-01-12,20.205,20.325,20.09,20.3,20450.0
2023-01-13,20.205,20.65,20.205,20.56,20402.0
2023-01-16,20.56,20.635,20.45,20.63,7840.0
2023-01-17,20.5,20.545,19.965,20.01,24034.0
2023-01-18,20.34,20.355,20.085,20.1,12324.0
2023-01-19,20.1,20.38,20.0,20.34,15564.0
2023-01-20,20.325,20.42,20.19,20.375,9699.0
2023-01-23,20.27,20.345,20.045,20.345,28367.0
2023-01-24,20.315,20.555,20.15,20.455,19173.0
2023-01-25,20.12,20.785,20.12,20.75,27180.0
2023-01-26,20.81,20.81,20.315,20.405,15987.0
2023-01-27,20.375,20.385,20.055,20.135,19686.0
2023-01-30,20.19,20.225,19.975,19.975,13167.0
2023-01-31,19.945,19.945,19.795,19.865,39353.0
2023-02-01,19.885,20.27,19.76,20.24,29266.0
2023-02-02,20.36,20.46,19.675,19.765,17611.0
2023-02-03,19.565,19.565,19.105,19.15,26627.0
2023-02-06,19.135,19.15,18.86,19.045,17373.0
2023-02-07,19.23,19.35,19.075,19.245,43475.0
2023-02-08,19.405,19.42,19.095,19.165,8125.0
2023-02-09,19.33,19.33,18.735,18.825,17764.0
2023-02-10,18.825,18.83,18.41,18.53,15312.0
2023-02-13,18.295,18.56,18.295,18.46,27978.0
2023-02-14,18.485,18.5,18.23,18.43,12843.0
2023-02-15,18.19,18.2,17.895,17.95,31748.0
2023-02-16,17.89,18.1,17.68,18.1,16296.0
2023-02-17,18.085,18.085,17.565,17.815,16221.0
2023-02-21,17.665,17.86,17.61,17.725,25116.0
2023-02-22,17.52,17.52,17.195,17.3,31491.0
2023-02-23,17.205,17.28,17.075,17.13,22283.0
2023-02-24,17.02,17.1,16.955,17.1,24304.0
2023-02-27,17.24,17.265,17.015,17.145,14482.0
2023-02-28,17.165,17.435,17.09,17.34,21239.0
2023-03-01,17.61,17.745,17.51,17.675,19931.0
2023-03-02,17.72,17.73,17.51,17.64,15790.0
2023-03-03,17.935,17.935,17.815,17.92,9288.0
2023-03-06,17.92,17.92,17.615,17.705,18103.0
2023-03-07,17.645,17.655,17.175,17.26,25483.0
2023-03-08,17.41,17.51,17.19,17.25,8356.0
2023-03-09,17.385,17.395,17.16,17.21,46197.0
2023-03-10,17.57,17.86,17.5,17.51,77835.0
2023-03-13,18.28,18.605,18.195,18.46,47190.0
2023-03-14,18.505,18.59,18.23,18.52,26655.0
2023-03-15,18.75,19.01,18.59,18.675,29739.0
2023-03-16,18.665,18.755,18.33,18.645,8179.0
2023-03-17,18.725,19.61,18.72,19.465,148125.0
2023-03-20,19.57,19.655,19.41,19.55,24343.0
2023-03-21,19.3,19.3,18.88,19.13,49948.0
2023-03-22,19.0,19.565,19.0,19.42,11677.0
2023-03-23,19.565,19.92,19.42,19.77,47080.0
2023-03-24,19.96,20.16,19.875,20.005,53175.0
2023-03-27,19.6,19.97,19.585,19.945,32082.0
2023-03-28,20.03,20.255,19.915,20.255,20265.0
2023-03-29,20.165,20.25,20.02,20.105,26813.0
2023-03-30,20.29,20.345,20.165,20.265,11782.0
2023-03-31,20.195,20.335,20.06,20.15,21889.0
2023-04-03,20.035,20.52,20.035,20.435,19604.0
2023-04-04,20.345,21.125,20.225,21.12,52218.0
2023-04-05,21.335,21.38,20.985,21.24,37062.0
2023-04-06,21.3,21.4,21.07,21.4,14615.0
2023-04-10,21.15,21.265,21.095,21.24,30945.0
2023-04-11,21.325,21.58,21.285,21.3,27013.0
2023-04-12,21.6,21.655,21.34,21.415,17444.0
2023-04-13,21.665,21.84,21.61,21.745,42455.0
2023-04-14,21.47,21.565,21.17,21.48,35229.0
2023-04-17,21.4,21.4,21.11,21.18,27503.0
2023-04-18,21.135,21.54,21.135,21.27,17407.0
2023-04-19,20.94,21.15,20.825,21.005,33942.0
2023-04-20,21.18,21.3,21.055,21.055,11722.0
2023-04-21,20.94,21.105,20.865,21.02,10596.0
2023-04-24,21.095,21.155,20.94,21.12,10354.0
2023-04-25,21.21,21.335,20.995,21.255,2855.0
2023-04-26,21.49,21.5,21.05,21.055,15516.0
2023-04-27,21.05,21.25,20.865,21.235,14580.0
2023-04-28,21.395,21.395,21.105,21.15,4949.0
2023-05-01,21.445,21.475,21.05,21.085,9438.0
2023-05-02,21.085,21.9,21.085,21.885,52862.0
2023-05-03,21.945,22.055,21.805,21.87,23017.0
2023-05-04,22.155,22.82,22.155,22.45,44575.0
2023-05-05,21.785,22.1,21.635,21.985,28413.0
2023-05-08,21.96,22.055,21.825,21.925,21382.0
2023-05-09,21.925,22.055,21.83,21.94,18761.0
2023-05-10,21.925,21.97,21.575,21.8,22687.0
2023-05-11,21.6,21.755,21.31,21.31,16859.0
2023-05-12,21.275,21.35,21.125,21.35,19603.0
2023-05-15,21.305,21.585,21.305,21.445,13470.0
2023-05-16,21.345,21.345,20.88,21.05,16930.0
2023-05-17,20.87,20.98,20.645,20.76,13942.0
2023-05-18,20.505,20.505,20.135,20.35,30952.0
2023-05-19,20.375,20.66,20.275,20.475,12865.0
2023-05-23,20.175,20.385,20.165,20.29,10439.0
2023-05-24,20.455,20.455,19.99,20.02,9689.0
2023-05-25,19.91,19.91,19.665,19.695,13027.0
2023-05-26,20.025,20.025,19.71,19.74,9262.0
2023-05-29,19.79,19.79,19.655,19.72,7519.0
2023-05-30,19.88,19.88,19.53,19.555,16822.0
2023-05-31,19.555,20.125,19.54,19.88,25094.0
2023-06-01,19.975,20.43,19.975,20.325,8001.0
2023-06-02,20.24,20.36,19.93,19.985,11787.0
2023-06-05,19.96,20.085,19.865,20.04,12519.0
2023-06-06,20.14,20.21,19.86,19.985,23428.0
2023-06-07,20.045,20.235,19.645,19.71,26908.0
2023-06-08,19.935,20.0,19.795,19.89,5098.0
2023-06-09,19.82,19.82,19.585,19.695,21303.0
2023-06-12,19.725,19.755,19.515,19.74,9234.0
2023-06-13,19.765,19.905,19.415,19.445,16232.0
2023-06-14,19.75,19.75,19.36,19.505,17828.0
2023-06-15,19.475,19.475,19.15,19.335,21035.0
2023-06-16,19.31,19.61,19.275,19.46,26598.0
2023-06-19,19.515,19.515,19.36,19.405,7635.0
2023-06-20,19.29,19.29,18.795,18.805,40522.0
2023-06-21,18.74,18.75,18.47,18.64,20133.0
2023-06-22,18.405,18.585,18.385,18.585,13876.0
2023-06-23,18.82,18.9,18.6,18.625,13498.0
2023-06-26,18.655,18.74,18.49,18.655,20583.0
2023-06-27,18.74,18.74,18.28,18.455,31336.0
2023-06-28,18.4,18.455,18.275,18.295,15684.0
2023-06-29,18.165,18.495,18.09,18.495,21650.0
2023-06-30,18.59,18.77,18.48,18.77,11643.0
2023-07-04,19.07,19.075,18.76,18.91,8744.0
2023-07-05,18.945,19.04,18.555,18.555,28647.0
2023-07-06,18.5,18.5,18.155,18.24,16391.0
2023-07-07,18.26,18.51,18.26,18.32,15168.0
2023-07-10,18.33,18.675,18.22,18.62,16650.0
2023-07-11,18.74,18.85,18.62,18.705,15693.0
2023-07-12,19.055,19.635,19.0,19.59,43574.0
2023-07-13,19.675,19.74,19.55,19.605,28922.0
2023-07-14,19.66,19.855,19.66,19.85,16989.0
2023-07-17,19.535,19.715,19.485,19.7,16487.0
2023-07-18,19.855,20.165,19.825,20.015,21633.0
2023-07-19,20.0,20.07,19.935,20.0,10131.0
2023-07-20,19.945,19.97,19.63,19.63,17534.0
2023-07-21,19.54,19.74,19.54,19.715,7889.0
2023-07-24,19.65,19.74,19.425,19.48,20610.0
2023-07-25,19.63,19.755,19.54,19.715,11089.0
2023-07-26,19.77,19.78,19.55,19.635,10553.0
2023-07-27,19.58,19.58,19.04,19.045,62126.0
2023-07-28,19.23,19.35,19.165,19.29,12591.0
2023-07-31,19.465,19.66,19.29,19.5,15938.0
2023-08-01,19.18,19.18,18.815,18.825,59600.0
2023-08-02,18.92,19.22,18.29,18.37,38452.0
2023-08-03,18.38,18.465,18.155,18.25,50356.0
2023-08-04,18.425,18.53,18.37,18.455,18133.0
2023-08-08,18.28,18.36,18.145,18.315,19433.0
2023-08-09,18.4,18.41,18.21,18.315,10018.0
2023-08-10,18.475,18.63,18.225,18.355,71796.0
2023-08-11,18.385,18.515,18.345,18.515,8046.0
2023-08-14,18.425,18.425,18.195,18.345,20061.0
2023-08-15,18.3,18.3,17.93,17.97,28181.0
2023-08-16,17.99,18.035,17.795,17.815,17329.0
2023-08-17,17.66,17.66,17.445,17.485,63448.0
2023-08-18,17.465,17.55,17.33,17.44,20160.0
2023-08-21,17.52,17.58,17.33,17.56,18701.0
2023-08-22,17.575,17.655,17.495,17.63,14989.0
2023-08-23,17.915,18.28,17.915,18.21,23588.0
2023-08-24,18.115,18.32,18.05,18.25,17283.0
2023-08-25,18.29,18.3,17.955,18.09,42507.0
2023-08-28,18.115,18.455,18.115,18.415,14909.0
2023-08-29,18.44,18.625,18.335,18.59,28979.0
2023-08-30,18.76,18.835,18.55,18.615,17034.0
2023-08-31,18.585,18.585,18.37,18.44,17221.0
2023-09-01,18.715,18.745,18.44,18.455,15792.0
2023-09-05,18.41,18.425,18.055,18.145,27488.0
2023-09-06,18.125,18.255,18.045,18.15,26758.0
2023-09-07,18.215,18.225,18.055,18.125,11779.0
2023-09-08,18.105,18.28,18.07,18.135,9035.0
2023-09-11,18.205,18.31,18.2,18.24,8695.0
2023-09-12,18.2,18.4,18.145,18.295,21785.0
2023-09-13,18.295,18.375,18.19,18.255,7538.0
2023-09-14,18.31,18.47,18.27,18.39,16111.0
2023-09-15,18.625,18.755,18.625,18.69,11711.0
2023-09-18,18.76,18.785,18.535,18.72,45781.0
2023-09-19,18.695,18.695,18.41,18.495,8735.0
2023-09-20,18.545,18.92,18.545,18.8,19308.0
2023-09-21,18.495,18.53,18.325,18.415,19984.0
2023-09-22,18.585,18.625,18.285,18.305,12544.0
2023-09-25,18.375,18.425,17.925,18.065,53173.0
2023-09-26,17.94,18.085,17.685,17.685,33018.0
2023-09-27,17.53,17.53,16.92,16.995,85298.0
2023-09-28,17.035,17.44,16.745,16.895,39978.0
2023-09-29,17.11,17.215,16.825,16.94,37900.0
2023-10-02,16.685,16.685,16.34,16.385,50904.0
2023-10-03,16.315,16.655,16.305,16.575,50499.0
2023-10-04,16.655,16.72,16.41,16.555,27000.0
2023-10-05,16.55,16.75,16.5,16.75,28352.0
2023-10-06,16.775,17.14,16.58,17.07,33792.0
2023-10-10,17.67,17.755,17.435,17.74,38201.0
2023-10-11,18.01,18.245,17.935,18.245,25531.0
2023-10-12,18.26,18.36,17.995,18.075,37769.0
2023-10-13,18.625,18.91,18.48,18.85,36991.0
2023-10-16,18.79,18.87,18.66,18.795,31880.0
2023-10-17,18.845,19.17,18.845,19.17,15480.0
2023-10-18,19.39,19.485,19.155,19.235,21916.0
2023-10-19,19.235,19.3,19.065,19.3,45425.0
2023-10-20,19.315,19.71,19.315,19.38,35932.0
2023-10-23,19.365,19.475,18.98,19.195,27464.0
2023-10-24,18.975,19.225,18.86,19.17,22481.0
2023-10-25,19.25,19.37,19.005,19.005,42864.0
2023-10-26,19.0,19.13,18.74,18.96,22855.0
2023-10-27,18.905,19.3,18.76,19.265,20455.0
2023-10-30,19.35,19.35,19.045,19.045,23680.0
2023-10-31,19.035,19.145,18.605,18.71,38710.0
2023-11-01,18.695,18.76,18.38,18.605,28183.0
2023-11-02,18.66,18.67,18.365,18.52,31365.0
2023-11-03,18.66,19.505,18.66,19.355,46516.0
2023-11-06,19.285,19.375,19.195,19.26,9201.0
2023-11-07,18.965,19.085,18.63,18.905,23250.0
2023-11-08,18.79,18.8,18.315,18.4,36615.0
2023-11-09,18.325,18.57,18.08,18.235,27775.0
2023-11-10,18.045,18.08,17.785,17.925,90238.0
2023-11-13,17.955,17.99,17.8,17.8,23646.0
2023-11-14,18.355,18.66,18.175,18.53,29965.0
2023-11-15,18.555,18.61,18.365,18.4,26378.0
2023-11-16,18.535,19.035,18.445,18.785,44339.0
2023-11-17,18.875,18.875,18.56,18.605,20159.0
2023-11-20,18.405,18.685,18.405,18.66,15952.0
2023-11-21,18.865,19.26,18.855,19.07,37000.0
2023-11-22,19.15,19.215,19.02,19.1,18474.0
2023-11-23,19.12,19.135,19.08,19.135,7905.0
2023-11-24,18.99,19.1,18.97,19.055,16048.0
2023-11-27,19.285,19.53,19.24,19.48,26058.0
2023-11-28,19.62,20.265,19.58,20.25,79926.0
2023-11-29,20.305,20.38,20.19,20.34,28429.0
2023-11-30,20.14,20.38,20.085,20.375,39761.0
2023-12-01,20.25,20.585,20.2,20.54,31780.0
2023-12-04,20.325,20.325,20.035,20.2,64169.0
2023-12-05,20.06,20.115,19.785,19.995,33090.0
2023-12-06,20.115,20.215,19.91,19.97,22000.0
2023-12-07,20.05,20.075,19.72,19.805,11243.0
2023-12-08,19.57,19.63,19.265,19.44,50027.0
2023-12-11,19.24,19.24,18.95,19.21,33920.0
2023-12-12,19.235,19.235,18.77,18.82,43310.0
2023-12-13,18.68,19.745,18.58,19.745,84823.0
2023-12-14,20.16,20.53,19.85,20.01,83615.0
2023-12-15,19.985,19.985,19.735,19.785,38251.0
2023-12-18,19.735,19.85,19.66,19.78,27930.0
2023-12-19,19.895,20.47,19.885,20.3,41897.0
2023-12-20,20.3,20.39,19.885,19.9,49126.0
2023-12-21,20.29,20.29,20.05,20.085,26056.0
2023-12-22,20.38,20.605,20.185,20.185,42142.0
2023-12-27,20.315,20.48,20.24,20.33,45561.0
2023-12-28,20.305,20.305,19.78,19.78,57195.0
2023-12-29,19.925,19.925,19.55,19.715,40693.0
2024-01-02,19.715,19.93,19.5,19.53,52987.0
2024-01-03,19.24,19.29,18.93,19.015,130656.0
2024-01-04,19.03,19.075,18.78,18.875,82482.0
2024-01-05,18.83,19.105,18.705,18.865,46115.0
2024-01-08,18.675,18.9,18.58,18.775,50504.0
2024-01-09,18.8,18.8,18.445,18.48,72272.0
2024-01-10,18.495,18.495,18.265,18.395,31819.0
2024-01-11,18.365,18.49,18.17,18.27,79414.0
2024-01-12,18.765,19.055,18.64,18.865,92294.0
2024-01-15,18.89,19.005,18.765,18.85,19623.0
2024-01-16,18.765,18.765,18.165,18.165,138949.0
2024-01-17,17.98,17.98,17.59,17.695,113460.0
2024-01-18,17.745,17.77,17.59,17.69,36834.0
2024-01-19,17.755,17.755,17.505,17.615,72353.0
2024-01-22,17.545,17.63,17.34,17.615,45890.0
2024-01-23,17.745,18.07,17.745,18.07,39244.0
2024-01-24,18.345,18.53,17.755,17.78,42960.0
2024-01-25,18.015,18.08,17.92,17.995,15395.0
2024-01-26,18.005,18.13,17.93,17.93,23421.0
2024-01-29,18.055,18.13,17.89,18.02,73904.0
2024-01-30,18.15,18.18,17.87,17.94,37681.0
2024-01-31,17.955,18.19,17.88,17.94,28343.0
2024-02-01,18.165,18.545,18.165,18.545,57500.0
2024-02-02,18.29,18.51,17.835,18.02,101751.0
2024-02-05,17.835,17.835,17.635,17.71,60627.0
2024-02-06,17.845,17.845,17.675,17.755,20171.0
2024-02-07,17.785,17.785,17.575,17.585,39329.0
2024-02-08,17.55,17.55,17.4,17.425,55680.0
2024-02-09,17.355,17.39,17.095,17.17,86544.0
2024-02-12,17.155,17.44,17.145,17.38,35493.0
2024-02-13,17.155,17.22,16.34,16.43,223834.0
2024-02-14,16.445,16.445,16.235,16.43,95551.0
2024-02-15,16.615,16.995,16.6,16.795,56128.0
2024-02-16,16.81,17.035,16.74,16.92,43449.0
2024-02-20,17.17,17.19,16.93,17.07,49517.0
2024-02-21,17.045,17.045,16.8,17.005,87522.0
2024-02-22,16.91,16.91,16.475,16.49,105268.0
2024-02-23,16.565,16.895,16.38,16.885,117849.0
2024-02-26,16.795,16.795,16.54,16.64,58831.0
2024-02-27,16.695,16.745,16.54,16.55,78958.0
2024-02-28,16.65,16.67,16.37,16.42,73514.0
2024-02-29,16.795,16.965,16.42,16.83,58568.0
2024-03-01,16.985,17.46,16.83,17.45,84627.0
2024-03-04,17.76,18.285,17.675,18.275,106783.0
2024-03-05,18.395,18.635,18.355,18.405,92197.0
2024-03-06,18.6,18.765,18.505,18.62,55593.0
2024-03-07,18.765,18.865,18.635,18.805,75874.0
2024-03-08,18.825,18.915,18.66,18.795,53460.0
2024-03-11,18.77,19.3,18.73,19.205,113008.0
2024-03-12,18.94,18.94,18.65,18.825,77842.0
2024-03-13,18.95,19.335,18.91,19.225,99776.0
2024-03-14,19.035,19.06,18.9,19.025,45860.0
2024-03-15,19.02,19.11,18.94,19.11,37126.0
2024-03-18,18.985,18.995,18.805,18.855,39487.0
2024-03-19,18.79,18.79,18.455,18.505,61185.0
2024-03-20,18.595,19.205,18.48,19.08,67434.0
2024-03-21,19.495,19.555,19.105,19.105,44592.0
2024-03-22,19.0,19.165,18.88,19.02,27598.0
2024-03-25,19.17,19.435,19.11,19.12,55669.0
2024-03-26,19.38,19.405,19.14,19.155,52568.0
2024-03-27,19.335,19.755,19.335,19.73,51940.0
2024-03-28,19.955,20.17,19.85,20.11,75753.0
2024-04-01,20.46,20.6,20.24,20.375,80933.0
2024-04-02,20.555,20.705,20.35,20.615,101120.0
2024-04-03,20.695,21.04,20.645,20.985,75867.0
2024-04-04,20.95,21.04,20.71,20.86,63669.0
2024-04-05,21.045,21.51,20.945,21.45,86016.0
2024-04-08,21.57,21.75,21.29,21.41,63079.0
2024-04-09,21.72,21.89,21.595,21.665,64557.0
2024-04-10,21.425,21.72,21.23,21.57,43358.0
2024-04-11,21.675,22.01,21.505,22.0,46643.0
2024-04-12,22.355,22.88,21.76,21.88,88104.0
2024-04-15,21.95,22.0,21.495,21.63,62951.0
2024-04-16,21.475,21.59,21.195,21.45,53552.0
2024-04-17,21.53,21.89,21.505,21.625,59592.0
2024-04-18,21.845,21.89,21.565,21.72,20704.0
2024-04-19,21.725,21.89,21.66,21.82,73428.0
2024-04-22,21.115,21.21,20.78,20.825,107019.0
2024-04-23,20.635,21.08,20.48,21.02,73560.0
2024-04-24,20.83,21.115,20.83,21.105,20342.0
2024-04-25,21.14,21.795,21.065,21.69,25534.0
2024-04-26,21.875,22.09,21.74,21.88,58569.0
2024-04-29,22.035,22.195,21.735,22.125,43420.0
2024-04-30,21.57,21.75,21.185,21.185,97750.0
2024-05-01,21.44,21.715,21.17,21.315,12635.0
2024-05-02,21.075,21.315,21.005,21.22,22046.0
2024-05-03,21.275,21.3,20.955,21.205,57296.0
2024-05-06,21.545,21.775,21.515,21.595,24318.0
2024-05-07,21.51,21.63,21.395,21.63,38954.0
2024-05-08,21.49,21.905,21.405,21.76,37127.0
2024-05-09,21.83,22.43,21.83,22.43,95445.0
2024-05-10,22.67,22.75,22.54,22.54,60584.0
2024-05-13,22.435,22.655,22.235,22.35,45130.0
2024-05-14,22.41,22.6,22.36,22.585,44906.0
2024-05-15,22.705,22.965,22.495,22.825,40592.0
2024-05-16,22.73,22.81,22.585,22.67,16058.0
2024-05-17,22.855,23.315,22.66,23.315,63118.0
2024-05-21,23.52,23.765,23.52,23.65,43462.0
2024-05-22,23.48,23.485,22.82,22.895,56249.0
2024-05-23,22.845,22.87,22.49,22.515,26046.0
2024-05-24,22.69,22.845,22.625,22.68,33725.0
2024-05-27,22.985,22.99,22.68,22.93,13163.0
2024-05-28,23.07,23.25,23.025,23.19,35947.0
2024-05-29,23.155,23.215,22.75,22.785,22706.0
2024-05-30,22.765,23.15,22.765,23.01,23710.0
2024-05-31,23.08,23.13,22.59,22.835,11206.0
2024-06-03,22.835,22.965,22.685,22.86,38079.0
2024-06-04,22.565,22.6,21.88,22.005,75928.0
2024-06-05,22.16,22.395,21.995,22.39,13752.0
2024-06-06,22.46,23.09,22.37,23.035,21872.0
2024-06-07,22.78,22.78,21.635,21.73,92090.0
2024-06-10,21.715,21.975,21.575,21.975,47603.0
2024-06-11,21.855,21.855,21.54,21.765,22224.0
2024-06-12,22.16,22.355,21.87,21.97,26223.0
2024-06-13,21.785,21.935,21.26,21.26,78466.0
2024-06-14,21.495,21.555,21.215,21.365,36013.0
2024-06-17,21.27,21.425,21.145,21.34,36124.0
2024-06-18,21.34,21.795,21.33,21.74,34716.0
2024-06-19,21.765,21.795,21.62,21.66,27593.0
2024-06-20,21.905,22.39,21.905,22.285,44407.0
2024-06-21,22.425,22.43,21.925,22.055,45768.0
2024-06-24,22.17,22.325,22.03,22.125,27236.0
2024-06-25,22.08,22.1,21.95,21.985,19750.0
2024-06-26,21.855,22.22,21.795,22.22,16697.0
2024-06-27,22.395,22.635,22.395,22.58,17980.0
2024-06-28,22.705,22.775,22.27,22.395,29020.0
2024-07-02,22.3,22.57,22.035,22.255,24977.0
2024-07-03,22.68,23.11,22.6,23.03,64248.0
2024-07-04,22.89,23.05,22.88,23.03,8726.0
2024-07-05,23.205,23.815,22.985,23.685,55668.0
2024-07-08,23.515,23.605,23.305,23.605,35702.0
2024-07-09,23.665,23.735,23.55,23.615,12360.0
2024-07-10,23.885,24.265,23.885,24.22,65819.0
2024-07-11,24.54,24.83,24.25,24.795,72492.0
2024-07-12,24.61,24.865,24.505,24.76,39845.0
2024-07-15,24.7,24.93,24.485,24.69,66188.0
2024-07-16,24.97,25.57,24.935,25.485,64948.0
2024-07-17,25.59,25.615,25.115,25.115,89504.0
2024-07-18,25.12,25.13,24.655,24.75,42392.0
2024-07-19,24.22,24.6,24.045,24.46,51469.0
2024-07-22,24.355,24.585,24.25,24.575,50117.0
2024-07-23,24.53,24.7,24.47,24.68,18273.0
2024-07-24,24.83,25.15,24.54,24.54,18159.0
2024-07-25,24.065,24.065,23.63,23.815,66046.0
2024-07-26,24.09,24.195,23.99,24.045,23858.0
2024-07-29,24.23,24.33,23.985,24.33,54568.0
2024-07-30,24.52,24.595,24.165,24.565,17946.0
2024-07-31,24.815,25.135,24.805,25.11,18879.0
2024-08-01,25.155,25.44,24.71,24.95,17201.0
2024-08-02,25.135,25.375,24.19,24.325,72294.0
2024-08-06,23.835,24.025,23.32,23.835,31769.0
2024-08-07,24.105,24.11,23.065,23.195,42246.0
2024-08-08,23.33,23.685,23.105,23.58,33274.0
2024-08-09,23.64,23.845,23.285,23.675,29659.0
2024-08-12,23.925,24.515,23.785,24.395,49382.0
2024-08-13,24.395,24.87,24.315,24.71,27189.0
2024-08-14,24.745,24.825,24.475,24.795,36048.0
2024-08-15,24.905,24.995,24.505,24.86,27037.0
2024-08-16,25.01,25.445,25.0,25.42,75056.0
2024-08-19,25.25,25.89,25.225,25.89,45184.0
2024-08-20,26.13,26.355,25.97,26.095,34472.0
2024-08-21,26.035,26.165,25.74,26.12,12002.0
2024-08-22,25.8,25.955,25.33,25.51,27703.0
2024-08-23,25.6,25.615,25.295,25.44,30696.0
2024-08-26,25.56,25.605,25.26,25.32,23565.0
2024-08-27,25.205,25.275,24.93,25.155,30162.0
2024-08-28,24.875,24.895,24.55,24.755,50382.0
2024-08-29,24.865,25.205,24.85,25.075,41263.0
2024-08-30,25.1,25.1,24.75,24.85,20726.0
2024-09-03,24.645,24.67,23.88,24.175,36759.0
2024-09-04,24.005,24.105,23.835,23.865,48564.0
2024-09-05,24.21,24.355,24.085,24.115,35952.0
2024-09-06,24.15,24.195,23.575,23.595,36811.0
2024-09-09,23.63,23.925,23.62,23.89,29089.0
2024-09-10,23.91,24.255,23.71,24.255,29906.0
2024-09-11,24.025,24.34,23.87,24.34,20680.0
2024-09-12,24.73,25.755,24.695,25.6,100419.0
2024-09-13,25.905,26.31,25.905,26.165,53458.0
2024-09-16,26.255,26.275,25.945,26.075,77125.0
2024-09-17,26.085,26.22,25.79,25.9,35527.0
2024-09-18,25.995,26.56,25.555,25.565,54809.0
2024-09-19,26.165,26.175,25.61,25.765,24340.0
2024-09-20,26.13,26.345,25.815,26.23,28344.0
2024-09-23,26.29,26.74,26.2,26.22,61336.0
2024-09-24,26.425,26.66,26.115,26.535,30085.0
2024-09-25,26.545,26.805,26.525,26.625,33041.0
2024-09-26,26.685,26.99,26.595,26.83,40340.0
2024-09-27,26.57,26.73,26.155,26.16,30612.0
2024-09-30,26.125,26.19,25.365,25.595,50065.0
2024-10-01,25.965,26.305,25.845,26.105,28671.0
2024-10-02,26.1,26.215,25.855,26.015,17852.0
2024-10-03,25.665,25.735,25.44,25.64,29821.0
2024-10-04,25.475,25.855,25.405,25.44,39711.0
2024-10-07,25.36,25.455,24.99,25.15,50704.0
2024-10-08,24.98,25.24,24.825,25.115,35567.0
2024-10-09,24.895,25.17,24.7,25.15,69101.0
2024-10-10,25.54,26.06,25.285,26.025,43146.0
2024-10-11,26.325,26.45,26.115,26.125,31238.0
2024-10-15,26.19,26.585,26.145,26.585,32860.0
2024-10-16,26.785,27.29,26.775,26.82,59051.0
2024-10-17,27.09,27.615,27.085,27.41,78569.0
2024-10-18,27.545,28.76,27.48,28.635,107126.0
2024-10-21,29.205,29.32,28.755,28.815,38769.0
2024-10-22,29.09,29.385,28.9,29.305,24146.0
2024-10-23,28.815,28.995,28.545,28.79,34909.0
2024-10-24,28.89,29.16,27.815,28.275,151143.0
2024-10-25,28.13,28.13,27.625,27.83,55876.0
2024-10-28,27.68,27.77,27.535,27.59,39537.0
2024-10-29,27.83,28.065,27.59,28.065,44391.0
2024-10-30,28.17,28.19,27.525,27.705,47852.0
2024-10-31,27.225,27.35,26.53,26.825,72079.0
2024-11-01,26.98,27.17,26.515,26.525,23297.0
2024-11-04,26.525,26.66,26.225,26.315,49237.0
2024-11-05,26.43,26.605,26.195,26.295,34169.0
2024-11-06,25.27,25.885,24.975,25.73,85224.0
2024-11-07,25.895,26.47,25.725,26.47,97669.0
2024-11-08,26.38,26.64,25.95,26.23,33245.0
2024-11-11,25.17,25.305,24.115,24.44,164145.0
2024-11-12,24.105,24.115,23.72,24.06,75187.0
2024-11-13,24.34,24.47,23.75,23.805,47439.0
2024-11-14,23.515,24.03,23.315,23.94,87118.0
2024-11-15,24.16,24.205,23.66,23.75,51753.0
2024-11-18,24.415,24.925,24.405,24.73,60331.0
2024-11-19,25.075,25.205,24.86,25.205,43585.0
2024-11-20,25.185,25.195,25.025,25.16,37536.0
2024-11-21,25.46,25.47,25.03,25.395,37647.0
2024-11-22,25.715,25.725,25.45,25.605,49134.0
2024-11-25,25.005,25.015,24.65,24.83,65671.0
2024-11-26,25.005,25.085,24.805,25.06,27416.0
2024-11-27,25.26,25.295,24.875,24.97,39895.0
2024-11-28,25.075,25.195,24.885,25.15,12064.0
2024-11-29,25.23,25.25,24.93,25.105,27683.0
2024-12-02,24.975,25.005,24.565,24.58,33337.0
2024-12-03,24.745,25.645,24.745,25.47,58377.0
2024-12-04,25.505,25.645,25.305,25.38,25414.0
2024-12-05,25.325,25.425,24.985,25.13,17304.0
2024-12-06,25.06,25.205,24.82,24.865,25115.0
2024-12-09,25.665,26.01,25.415,25.57,53429.0
2024-12-10,25.81,25.995,25.545,25.675,18726.0
2024-12-11,25.975,26.58,25.855,26.58,53399.0
2024-12-12,26.02,26.17,25.735,25.745,21237.0
2024-12-13,25.57,25.57,25.03,25.105,39403.0
2024-12-16,25.03,25.295,24.755,24.875,81130.0
2024-12-17,24.7,24.8,24.345,24.73,31339.0
2024-12-18,24.71,24.73,23.73,23.795,55035.0
2024-12-19,23.755,24.015,23.47,23.58,27977.0
2024-12-20,23.81,24.195,23.525,23.965,28429.0
2024-12-23,23.82,24.005,23.685,23.96,24885.0
2024-12-24,24.06,24.06,23.82,23.985,12525.0
2024-12-27,23.84,23.95,23.655,23.95,25467.0
2024-12-30,23.72,23.935,23.285,23.5,36616.0
2024-12-31,23.62,23.75,23.435,23.695,20640.0
2025-01-02,24.265,24.925,24.045,24.885,63108.0
2025-01-03,24.895,24.925,24.695,24.7,18789.0
2025-01-06,24.775,24.82,24.23,24.23,57516.0
2025-01-07,24.785,25.08,24.545,24.645,31782.0
2025-01-08,25.08,25.33,24.685,25.33,36548.0
2025-01-09,25.34,25.74,25.31,25.74,29362.0
2025-01-10,25.95,26.08,25.525,25.645,42822.0
2025-01-13,25.33,25.375,24.97,25.09,58822.0
2025-01-14,25.005,25.675,25.005,25.665,20663.0
2025-01-15,25.905,26.045,25.49,25.72,31539.0
2025-01-16,25.905,26.145,25.655,25.675,26752.0
2025-01-17,25.57,26.035,25.495,25.995,46657.0
2025-01-20,25.895,26.025,25.85,25.94,18259.0
2025-01-21,26.17,26.68,26.125,26.35,42942.0
2025-01-22,26.72,26.755,26.355,26.505,66675.0
2025-01-23,26.405,26.45,26.025,26.45,46098.0
2025-01-24,26.66,26.91,26.66,26.885,38129.0
2025-01-27,26.745,26.745,26.255,26.485,50958.0
2025-01-28,26.365,26.83,26.365,26.79,24479.0
2025-01-29,26.82,27.265,26.745,27.015,41534.0
2025-01-30,27.37,28.18,27.33,28.16,118784.0
2025-01-31,28.395,28.405,27.795,27.935,37468.0
2025-02-03,28.16,28.885,27.995,28.46,63934.0
2025-02-04,28.525,28.72,28.065,28.235,25445.0
2025-02-05,28.395,29.025,28.375,28.775,52321.0
2025-02-06,28.86,29.065,28.56,28.755,34299.0
2025-02-07,29.025,29.035,28.625,28.7,41027.0
2025-02-10,29.325,29.53,29.28,29.4,60259.0
2025-02-11,29.335,29.4,28.74,29.025,28931.0
2025-02-12,28.885,29.485,28.885,29.335,28496.0
2025-02-13,29.715,29.715,28.96,29.175,33941.0
2025-02-14,29.625,29.625,28.385,28.45,56367.0
2025-02-18,28.645,28.785,28.485,28.7,100375.0
2025-02-19,28.7,28.73,28.355,28.675,23548.0
2025-02-20,28.84,29.455,28.43,29.075,38227.0
2025-02-21,28.87,28.87,28.32,28.32,76339.0
2025-02-24,28.69,28.71,27.945,28.545,67439.0
2025-02-25,28.215,28.44,27.64,28.095,51545.0
2025-02-26,27.89,28.635,27.825,28.6,24882.0
2025-02-27,28.33,28.425,27.675,27.815,60498.0
2025-02-28,27.74,27.835,26.98,27.79,57692.0
2025-03-03,28.34,28.54,27.815,27.92,59860.0
2025-03-04,27.92,28.51,27.72,28.265,65816.0
2025-03-05,28.265,28.96,28.09,28.96,32617.0
2025-03-06,28.82,29.0,28.475,28.64,61627.0
2025-03-07,28.95,29.485,28.745,29.16,77660.0
2025-03-10,29.075,29.085,28.19,28.405,46134.0
2025-03-11,28.84,29.515,28.8,29.395,44474.0
2025-03-12,29.175,29.45,28.97,29.42,24072.0
2025-03-13,29.58,30.305,29.42,30.125,92567.0
2025-03-14,30.565,30.615,30.1,30.19,27416.0
2025-03-17,30.275,30.785,30.165,30.71,40733.0
2025-03-18,31.18,31.45,31.0,31.02,37425.0
2025-03-19,31.095,31.395,30.99,31.345,39169.0
2025-03-20,31.365,31.545,31.215,31.375,41152.0
2025-03-21,31.26,31.365,30.85,31.055,35477.0
2025-03-24,30.99,31.17,30.795,30.81,55477.0
2025-03-25,31.045,31.525,31.035,31.18,28746.0
2025-03-26,31.15,31.26,30.98,31.055,28936.0
2025-03-27,31.3,31.705,31.235,31.705,47698.0
2025-03-28,31.835,32.48,31.61,31.73,59540.0
2025-03-31,32.15,32.235,31.285,32.035,82750.0
2025-04-01,32.165,32.325,31.79,32.035,84411.0
2025-04-02,32.165,32.195,31.61,32.015,40604.0
2025-04-03,30.58,31.78,30.17,31.355,70012.0
2025-04-04,30.53,31.305,28.81,29.095,174206.0
2025-04-07,28.165,30.245,27.655,29.065,105525.0
2025-04-08,30.2,30.2,28.855,28.97,112328.0
2025-04-09,29.785,31.345,29.765,31.1,128446.0
2025-04-10,31.475,32.44,31.11,32.185,155211.0
2025-04-11,32.855,33.595,32.525,33.34,87884.0
2025-04-14,32.98,33.595,32.76,33.47,61485.0
2025-04-15,33.735,34.03,33.54,34.01,57667.0
2025-04-16,34.985,35.165,34.35,34.53,101530.0
2025-04-17,34.35,34.35,33.85,34.03,51453.0
2025-04-21,34.975,34.985,33.82,34.17,153202.0
2025-04-22,34.595,34.595,33.33,33.51,81330.0
2025-04-23,32.165,32.78,31.845,32.63,203015.0
2025-04-24,32.855,33.0,32.48,32.895,35561.0
2025-04-25,31.285,32.46,31.28,32.46,31088.0
2025-04-28,32.375,32.65,32.08,32.6,43083.0
2025-04-29,32.555,32.595,32.27,32.3,11621.0
2025-04-30,32.175,32.625,32.13,32.625,52200.0
2025-05-01,31.945,31.945,31.11,31.48,78665.0
2025-05-02,31.775,31.935,30.985,31.23,52286.0
2025-05-05,32.345,32.415,31.91,32.345,39648.0
2025-05-06,32.7,33.605,32.45,33.605,44668.0
2025-05-07,32.805,33.51,32.395,33.385,62553.0
2025-05-08,33.29,33.49,32.935,32.985,55751.0
2025-05-09,33.25,34.13,33.195,34.13,120796.0
2025-05-12,32.345,34.025,31.31,31.49,198312.0
2025-05-13,31.45,31.565,31.3,31.45,60853.0
2025-05-14,30.745,30.87,30.42,30.795,89345.0
2025-05-15,31.005,31.405,30.9,31.385,88652.0
2025-05-16,30.82,31.415,30.585,31.415,34921.0
2025-05-20,31.83,32.89,31.595,32.85,68661.0
2025-05-21,33.07,33.395,32.965,33.185,39119.0
2025-05-22,33.155,33.25,32.745,33.05,12139.0
2025-05-23,33.595,33.635,33.25,33.49,25454.0
2025-05-26,33.46,33.69,33.345,33.68,38125.0
2025-05-27,33.11,33.415,32.89,33.29,22655.0
2025-05-28,33.53,33.66,33.31,33.65,14408.0
2025-05-29,33.72,33.825,33.46,33.49,36072.0
2025-05-30,33.43,33.575,33.115,33.47,11361.0
2025-06-02,34.01,35.315,33.98,35.225,94640.0
2025-06-03,35.045,35.055,34.585,34.96,37512.0
2025-06-04,35.035,35.12,34.825,34.93,25010.0
2025-06-05,35.225,35.85,34.985,35.225,136816.0
2025-06-06,35.35,35.41,34.595,34.7,30015.0
2025-06-09,34.69,34.94,34.5,34.835,33755.0
2025-06-10,35.075,35.105,34.22,34.295,51130.0
2025-06-11,34.48,34.65,34.27,34.65,17017.0
2025-06-12,35.255,35.62,35.13,35.525,43985.0
2025-06-13,35.795,35.965,35.68,35.91,23978.0
2025-06-16,35.735,35.985,35.37,35.535,33808.0
2025-06-17,35.585,35.585,35.245,35.515,19138.0
2025-06-18,35.43,35.715,35.38,35.505,19171.0
2025-06-19,35.575,35.585,35.235,35.235,14643.0
2025-06-20,35.225,35.775,35.225,35.38,102149.0
2025-06-23,35.42,36.275,35.42,35.86,18607.0
2025-06-24,35.41,35.515,34.22,34.98,46960.0
2025-06-25,34.92,35.335,34.855,35.13,29996.0
2025-06-26,35.11,35.285,34.89,35.275,25503.0
2025-06-27,34.455,35.18,33.74,34.0,115903.0
2025-06-30,34.27,34.82,34.03,34.82,35933.0
2025-07-02,35.025,35.215,34.79,35.13,41608.0
2025-07-03,35.07,35.295,35.005,35.215,23753.0
2025-07-04,35.215,35.515,35.13,35.49,8282.0
2025-07-07,35.12,36.03,34.88,36.03,27833.0
2025-07-08,35.96,36.02,34.27,34.625,105545.0
2025-07-09,34.54,35.17,34.405,35.025,36120.0
2025-07-10,35.21,35.345,34.655,35.025,13458.0
2025-07-11,35.48,35.635,35.245,35.505,18683.0
2025-07-14,35.69,36.02,35.525,35.575,61138.0
2025-07-15,35.555,35.73,34.685,35.19,28981.0
2025-07-16,35.305,35.305,34.665,35.025,38526.0
2025-07-17,34.765,34.9,34.385,34.89,42339.0
2025-07-18,35.055,35.055,34.715,34.715,16193.0
2025-07-21,35.18,36.185,34.82,35.895,44223.0
2025-07-22,36.215,36.6,35.94,36.475,29251.0
2025-07-23,36.36,36.505,35.96,36.07,23596.0
2025-07-24,35.73,35.97,35.295,35.795,19575.0
2025-07-25,35.47,36.235,35.46,36.235,34343.0
2025-07-28,36.0,36.125,35.255,35.68,33348.0
2025-07-29,35.845,36.27,35.66,36.205,20635.0
2025-07-30,35.87,36.055,35.295,35.47,36192.0
2025-07-31,35.685,35.74,35.145,35.35,38127.0
2025-08-01,36.22,36.23,35.575,35.915,29391.0
2025-08-05,36.415,38.635,36.15,38.5,128120.0
2025-08-06,38.5,39.125,38.5,39.125,34896.0
2025-08-07,39.465,39.705,39.415,39.485,31927.0
2025-08-08,39.715,39.94,39.395,39.6,24571.0
2025-08-11,38.94,39.59,38.81,39.505,28062.0
2025-08-12,39.775,39.835,39.455,39.825,20654.0
2025-08-13,39.98,40.02,39.53,39.57,12629.0
2025-08-14,39.465,39.875,39.445,39.56,14106.0
2025-08-15,39.61,39.94,39.23,39.89,33561.0
2025-08-18,39.89,40.04,39.67,39.89,8035.0
2025-08-19,39.94,39.94,39.095,39.115,44735.0
2025-08-20,39.22,39.96,39.2,39.91,32775.0
2025-08-21,39.95,40.865,39.95,40.68,23729.0
2025-08-22,40.495,41.285,40.225,40.975,34826.0
2025-08-25,41.035,41.355,41.035,41.285,10062.0
2025-08-26,41.255,41.88,41.09,41.82,15872.0
2025-08-27,41.655,41.695,41.325,41.655,16887.0
2025-08-28,41.52,41.52,41.05,41.305,84251.0
2025-08-29,41.385,42.275,41.385,42.225,18695.0
2025-09-02,42.835,43.425,42.375,43.325,63543.0
2025-09-03,43.76,43.965,43.455,43.75,68554.0
2025-09-04,43.365,43.53,43.06,43.255,21364.0
2025-09-05,44.04,44.435,43.57,44.24,46886.0
2025-09-08,44.71,45.025,44.495,44.875,46437.0
2025-09-09,45.12,45.24,44.6,44.825,56660.0
2025-09-10,45.2,45.865,45.2,45.855,69794.0
2025-09-11,45.67,46.055,45.365,46.055,38306.0
2025-09-12,46.19,46.24,45.8,45.895,28852.0
2025-09-15,45.945,46.33,45.76,46.11,39100.0
2025-09-16,46.23,46.23,45.27,45.425,32304.0
2025-09-17,44.835,45.71,44.75,45.19,36309.0
2025-09-18,44.985,45.315,44.73,45.28,21229.0
2025-09-19,45.28,47.22,45.12,47.17,63512.0
2025-09-22,48.075,48.505,47.565,48.455,38088.0
2025-09-23,48.8,49.065,48.475,48.595,51192.0
2025-09-24,48.84,48.87,47.555,47.555,36117.0
2025-09-25,47.78,48.065,47.495,47.875,15884.0
2025-09-26,48.335,48.84,48.06,48.82,35358.0
2025-09-29,49.765,50.3,48.925,49.075,40971.0
2025-09-30,48.77,49.715,48.63,49.31,19263.0
2025-10-01,49.775,50.23,49.61,49.915,40875.0
2025-10-02,50.495,50.75,48.59,49.905,34926.0
2025-10-03,50.23,50.34,49.675,50.07,54098.0
2025-10-06,50.555,51.295,50.525,50.95,43121.0
2025-10-07,51.02,51.07,50.015,50.31,36524.0
2025-10-08,51.295,51.48,50.515,51.295,39864.0
2025-10-09,51.325,51.445,49.225,49.695,62262.0
2025-10-10,49.795,50.16,49.275,49.685,44095.0
2025-10-14,49.765,52.115,49.765,51.51,47130.0
2025-10-15,50.685,53.365,50.685,53.22,52163.0
2025-10-16,53.77,55.065,53.565,54.765,45085.0
2025-10-17,54.225,54.255,50.8,51.53,157113.0
2025-10-20,52.48,52.925,51.8,52.845,55806.0
2025-10-21,49.025,49.115,47.39,47.645,126987.0
2025-10-22,45.95,48.05,45.2,47.805,92570.0
2025-10-23,49.115,49.185,48.335,48.555,35122.0
2025-10-24,48.345,49.085,47.12,48.11,32979.0
2025-10-27,47.095,47.84,44.815,46.0,202000.0
2025-10-28,44.885,46.61,44.645,46.375,73032.0
2025-10-29,47.2,47.47,46.325,46.57,68908.0
2025-10-30,46.275,47.795,46.275,47.735,21126.0
2025-10-31,48.0,48.06,46.85,47.14,39812.0
2025-11-03,46.86,47.645,46.68,47.14,33980.0
2025-11-04,46.025,46.205,45.07,45.07,43065.0
2025-11-05,45.785,47.08,45.765,47.0,30723.0
2025-11-06,47.375,48.17,47.06,47.1,31548.0
2025-11-07,47.745,47.745,46.7,47.675,13941.0
2025-11-10,49.325,50.315,49.305,50.05,51381.0
2025-11-11,50.385,50.805,49.68,50.655,27147.0
2025-11-12,50.895,52.555,50.655,52.285,39538.0
2025-11-13,52.395,52.66,50.875,51.26,31083.0
2025-11-14,48.965,51.28,48.965,51.055,31180.0
2025-11-17,50.655,51.33,49.84,50.07,19366.0
2025-11-18,50.395,50.985,49.84,50.445,12309.0
2025-11-19,51.62,52.045,50.675,51.16,16373.0
2025-11-20,51.29,51.77,48.905,48.915,55908.0
2025-11-21,48.845,49.78,48.57,49.345,30156.0
2025-11-24,49.62,52.165,49.62,52.015,43699.0
2025-11-25,51.915,52.64,51.67,52.245,23773.0
2025-11-26,52.71,54.6,52.71,54.51,43013.0