Date,Open,High,Low,Close,Volume
2010-09-15,7.33,7.33,7.33,7.33,2000.0
2010-09-16,7.305,7.32,7.295,7.305,8135.0
2010-09-17,7.34,7.34,7.33,7.33,8050.0
2010-09-20,7.385,7.435,7.385,7.435,7900.0
2010-09-21,7.405,7.405,7.375,7.375,1613.0
2010-09-22,7.435,7.435,7.4,7.415,9525.0
2010-09-23,7.375,7.375,7.32,7.32,42050.0
2010-09-24,7.42,7.455,7.42,7.455,600.0
2010-09-27,7.385,7.42,7.385,7.42,9400.0
2010-09-28,7.475,7.475,7.38,7.445,9250.0
2010-09-29,7.435,7.46,7.42,7.46,4388.0
2010-09-30,7.51,7.51,7.47,7.47,7500.0
2010-10-01,7.495,7.495,7.475,7.49,8050.0
2010-10-04,7.48,7.48,7.44,7.46,8850.0
2010-10-05,7.495,7.51,7.495,7.51,669.0
2010-10-06,7.48,7.48,7.455,7.455,7625.0
2010-10-07,7.51,7.51,7.495,7.495,8040.0
2010-10-08,7.515,7.515,7.515,7.515,920.0
2010-10-12,7.505,7.565,7.505,7.565,5125.0
2010-10-13,7.62,7.62,7.62,7.62,100.0
2010-10-14,7.605,7.62,7.595,7.6,80663.0
2010-10-15,7.65,7.65,7.605,7.605,6050.0
2010-10-18,7.565,7.655,7.565,7.655,6800.0
2010-10-19,7.64,7.64,7.6,7.62,15440.0
2010-10-20,7.675,7.75,7.65,7.73,9419.0
2010-10-21,7.705,7.715,7.675,7.675,6575.0
2010-10-22,7.715,7.715,7.715,7.715,1000.0
2010-10-25,7.745,7.745,7.745,7.745,1400.0
2010-10-26,7.725,7.75,7.725,7.75,14445.0
2010-10-27,7.74,7.74,7.69,7.69,10700.0
2010-10-28,7.765,7.765,7.725,7.745,8605.0
2010-10-29,7.76,7.76,7.725,7.75,9105.0
2010-11-01,7.78,7.785,7.74,7.74,8036.0
2010-11-02,7.795,7.84,7.795,7.84,8343.0
2010-11-03,7.8,7.855,7.78,7.855,12035.0
2010-11-04,7.9,7.945,7.9,7.945,14350.0
2010-11-05,7.875,7.9,7.875,7.89,6475.0
2010-11-08,7.885,7.905,7.87,7.905,84875.0
2010-11-09,7.91,7.91,7.85,7.85,28545.0
2010-11-10,7.805,7.87,7.805,7.87,11375.0
2010-11-11,7.835,7.835,7.8,7.815,11381.0
2010-11-12,7.805,7.805,7.785,7.785,3300.0
2010-11-15,7.785,7.82,7.785,7.8,10900.0
2010-11-16,7.965,7.965,7.875,7.905,7250.0
2010-11-17,7.705,7.725,7.705,7.715,11000.0
2010-11-18,7.795,7.805,7.795,7.8,8000.0
2010-11-19,7.725,7.795,7.715,7.795,10050.0
2010-11-22,7.76,7.78,7.76,7.76,4250.0
2010-11-23,7.695,7.71,7.69,7.69,3720.0
2010-11-24,7.76,7.775,7.75,7.765,7375.0
2010-11-25,7.745,8.16,7.745,8.09,6150.0
2010-11-26,7.73,7.73,7.685,7.695,2400.0
2010-11-29,7.69,7.69,7.62,7.69,28050.0
2010-11-30,7.64,7.685,7.64,7.675,4970.0
2010-12-01,7.725,7.725,7.715,7.715,4000.0
2010-12-02,7.73,7.76,7.73,7.75,14400.0
2010-12-03,7.76,7.775,7.76,7.775,11785.0
2010-12-06,7.785,7.8,7.78,7.8,2800.0
2010-12-07,7.885,7.885,7.855,7.855,9000.0
2010-12-08,7.83,7.83,7.785,7.785,3600.0
2010-12-09,7.795,7.805,7.795,7.8,5900.0
2010-12-10,7.82,7.85,7.82,7.84,8500.0
2010-12-13,7.87,7.91,7.87,7.91,7300.0
2010-12-14,7.885,7.9,7.885,7.9,5500.0
2010-12-15,7.87,7.875,7.84,7.84,4000.0
2010-12-16,7.85,7.865,7.85,7.865,3475.0
2010-12-17,7.865,7.865,7.84,7.865,6400.0
2010-12-20,7.94,7.94,7.94,7.94,1650.0
2010-12-21,7.96,7.96,7.96,7.96,1300.0
2010-12-22,7.965,7.98,7.965,7.98,6689.0
2010-12-23,7.99,8.0,7.99,7.995,3280.0
2010-12-29,8.015,8.015,7.995,7.995,5100.0
2010-12-30,7.96,7.96,7.94,7.96,2838.0
2010-12-31,7.955,8.025,7.955,8.015,3835.0
2011-01-04,8.01,8.01,7.975,7.975,2060.0
2011-01-05,7.94,7.98,7.94,7.975,2708.0
2011-01-06,7.98,8.0,7.94,7.94,5032.0
2011-01-07,7.925,7.925,7.87,7.885,4254.0
2011-01-10,7.87,7.92,7.87,7.92,10550.0
2011-01-11,7.605,7.925,7.555,7.92,5480.0
2011-01-12,7.925,7.99,7.925,7.99,9670.0
2011-01-13,7.98,7.98,7.965,7.965,3459.0
2011-01-14,7.965,7.98,7.965,7.98,657.0
2011-01-17,8.115,8.12,8.045,8.045,3300.0
2011-01-18,8.01,8.01,8.0,8.0,630.0
2011-01-19,8.03,8.03,7.995,7.995,1600.0
2011-01-20,7.94,7.98,7.94,7.98,8940.0
2011-01-21,7.995,7.995,7.96,7.96,3200.0
2011-01-24,7.975,7.995,7.975,7.995,4040.0
2011-01-25,7.965,7.965,7.965,7.965,700.0
2011-01-26,8.045,8.06,8.025,8.06,5545.0
2011-01-27,8.115,8.12,8.085,8.105,11910.0
2011-01-28,8.08,8.08,7.98,7.98,6525.0
2011-01-31,8.035,8.065,8.035,8.065,2180.0
2011-02-01,8.08,8.115,8.07,8.115,8925.0
2011-02-02,8.07,8.095,8.07,8.085,4650.0
2011-02-03,8.06,8.1,8.035,8.085,3370.0
2011-02-04,8.06,8.065,8.06,8.065,2300.0
2011-02-07,8.105,8.105,8.1,8.1,3104.0
2011-02-08,8.1,8.135,8.1,8.135,3766.0
2011-02-09,8.13,8.14,8.115,8.115,4750.0
2011-02-10,8.1,8.135,8.1,8.12,4020.0
2011-02-11,8.085,8.15,8.085,8.14,15742.0
2011-02-14,8.14,8.15,8.135,8.15,1940.0
2011-02-15,8.12,8.14,8.105,8.135,8593.0
2011-02-16,8.14,8.165,8.13,8.165,11875.0
2011-02-17,8.17,8.185,8.115,8.185,59350.0
2011-02-18,8.175,8.19,8.165,8.175,125545.0
2011-02-22,8.115,8.535,8.045,8.045,5534.0
2011-02-23,8.06,8.06,8.025,8.03,39951.0
2011-02-24,8.0,8.0,7.945,7.945,2020.0
2011-02-25,8.045,8.105,8.045,8.105,132547.0
2011-02-28,8.135,8.17,8.135,8.14,4400.0
2011-03-01,8.185,8.185,8.12,8.12,13600.0
2011-03-02,8.115,8.135,8.085,8.135,9485.0
2011-03-03,8.185,8.22,8.185,8.215,7649.0
2011-03-04,8.205,8.205,8.155,8.155,13470.0
2011-03-07,8.2,8.2,8.14,8.14,44305.0
2011-03-08,8.15,8.15,8.15,8.15,1800.0
2011-03-10,8.12,8.12,8.035,8.035,5055.0
2011-03-11,7.995,8.03,7.995,8.03,5195.0
2011-03-14,8.01,8.01,7.99,7.99,6275.0
2011-03-15,7.91,7.995,7.425,7.975,8705.0
2011-03-16,7.89,7.91,7.89,7.89,15425.0
2011-03-17,7.925,7.945,7.915,7.945,6348.0
2011-03-18,8.045,8.06,8.03,8.05,4725.0
2011-03-21,8.105,8.135,8.105,8.12,20470.0
2011-03-22,8.1,8.1,8.07,8.1,11790.0
2011-03-23,8.1,8.1,8.1,8.1,600.0
2011-03-24,8.115,8.155,8.1,8.155,30775.0
2011-03-25,8.155,8.2,8.155,8.18,17905.0
2011-03-28,8.19,8.2,8.185,8.19,9575.0
2011-03-29,8.17,8.22,8.17,8.22,98150.0
2011-03-30,8.24,8.275,8.24,8.26,3090.0
2011-03-31,8.295,8.305,8.26,8.295,9097.0
2011-04-01,8.325,8.345,8.325,8.34,2350.0
2011-04-04,8.31,8.33,8.31,8.33,6770.0
2011-04-05,8.32,8.32,8.305,8.305,2690.0
2011-04-06,8.33,8.33,8.29,8.29,2550.0
2011-04-07,8.26,8.285,8.235,8.24,9025.0
2011-04-08,8.275,8.275,8.24,8.26,15300.0
2011-04-11,8.25,8.25,8.25,8.25,200.0
2011-04-12,8.215,8.215,8.15,8.155,7935.0
2011-04-13,8.185,8.205,8.185,8.2,3800.0
2011-04-14,8.2,8.235,8.2,8.235,1210.0
2011-04-15,8.27,8.27,8.225,8.225,4345.0
2011-04-18,8.13,8.14,8.12,8.14,5170.0
2011-04-19,8.175,8.2,8.17,8.2,8100.0
2011-04-20,8.29,8.33,8.29,8.29,11136.0
2011-04-21,8.285,8.295,8.275,8.29,5085.0
2011-04-25,8.29,8.29,8.29,8.29,200.0
2011-04-26,8.395,8.425,8.395,8.425,10800.0
2011-04-27,8.38,8.425,8.38,8.41,6075.0
2011-04-28,8.435,8.445,8.415,8.435,8365.0
2011-04-29,8.465,8.48,8.465,8.48,4600.0
2011-05-02,8.53,8.53,8.485,8.485,5060.0
2011-05-03,8.425,8.425,8.41,8.41,1820.0
2011-05-04,8.395,8.415,8.375,8.395,6505.0
2011-05-05,8.31,8.35,8.29,8.35,3580.0
2011-05-06,8.4,8.415,8.365,8.375,3289.0
2011-05-09,8.365,8.415,8.365,8.415,6028.0
2011-05-10,8.45,8.45,8.445,8.445,2400.0
2011-05-11,8.46,8.46,8.38,8.395,4013.0
2011-05-12,8.395,8.495,8.365,8.475,11084.0
2011-05-13,8.465,8.465,8.45,8.45,700.0
2011-05-16,8.45,8.46,8.445,8.445,8249.0
2011-05-17,8.435,8.435,8.39,8.425,4565.0
2011-05-18,8.435,8.475,8.435,8.475,2250.0
2011-05-19,8.53,8.58,8.53,8.58,4536.0
2011-05-20,8.545,8.555,8.51,8.555,3601.0
2011-05-24,8.495,8.515,8.485,8.485,7360.0
2011-05-25,8.515,8.515,8.515,8.515,1050.0
2011-05-26,8.52,8.52,8.52,8.52,600.0
2011-05-27,8.59,8.59,8.57,8.57,4070.0
2011-05-30,8.635,8.705,8.635,8.705,1760.0
2011-05-31,8.625,8.65,8.625,8.65,8070.0
2011-06-01,8.59,8.62,8.57,8.57,14280.0
2011-06-02,8.52,8.535,8.5,8.52,4365.0
2011-06-03,8.5,8.53,8.5,8.53,2532.0
2011-06-06,8.495,8.505,8.455,8.465,7026.0
2011-06-07,8.45,8.465,8.45,8.455,4013.0
2011-06-08,8.3,8.325,8.28,8.325,4260.0
2011-06-09,8.3,8.325,8.295,8.31,7166.0
2011-06-10,8.365,8.365,8.295,8.295,1285.0
2011-06-13,8.315,8.315,8.285,8.285,890.0
2011-06-16,8.3,8.3,8.25,8.25,2135.0
2011-06-17,8.28,8.365,8.28,8.335,5865.0
2011-06-20,8.285,8.285,8.26,8.285,4828.0
2011-06-21,8.315,8.35,8.3,8.335,13759.0
2011-06-22,8.33,8.33,8.33,8.33,1450.0
2011-06-23,8.285,8.285,8.175,8.24,12412.0
2011-06-24,8.275,8.315,8.275,8.315,1000.0
2011-06-27,8.295,8.32,8.295,8.32,765.0
2011-06-28,8.32,8.365,8.32,8.365,7334.0
2011-06-29,8.365,8.395,8.355,8.395,34360.0
2011-06-30,8.405,8.42,8.405,8.415,8025.0
2011-07-04,8.52,8.59,8.52,8.59,2000.0
2011-07-05,8.55,8.55,8.47,8.47,4225.0
2011-07-06,8.505,8.505,8.505,8.505,1200.0
2011-07-07,8.535,8.535,8.52,8.535,2713.0
2011-07-08,8.49,8.49,8.485,8.485,9840.0
2011-07-11,8.505,8.505,8.4,8.43,4802.0
2011-07-12,8.405,8.415,8.395,8.395,515.0
2011-07-13,8.385,8.415,8.35,8.35,1814.0
2011-07-14,8.365,8.365,8.31,8.31,3610.0
2011-07-15,8.345,8.345,8.345,8.345,5.0
2011-07-19,8.345,8.365,8.31,8.365,220.0
2011-07-20,8.355,8.355,8.355,8.355,1900.0
2011-07-21,8.45,8.45,8.45,8.45,185.0
2011-07-22,8.4,8.4,8.4,8.4,100.0
2011-07-25,8.37,8.37,8.365,8.365,200.0
2011-07-26,8.35,8.385,8.35,8.385,525.0
2011-07-27,8.31,8.315,8.25,8.31,322.0
2011-07-28,8.265,8.265,8.265,8.265,985.0
2011-07-29,8.21,8.21,8.21,8.21,2500.0
2011-08-02,8.21,8.21,8.13,8.13,11075.0
2011-08-04,7.98,7.98,7.87,7.87,11015.0
2011-08-05,7.79,7.84,7.545,7.695,25490.0
2011-08-08,7.635,7.635,7.405,7.405,6711.0
2011-08-09,7.44,7.82,7.35,7.605,26798.0
2011-08-10,7.54,7.61,7.46,7.525,49718.0
2011-08-11,7.545,7.82,7.545,7.82,1899.0
2011-08-12,7.795,7.875,7.795,7.83,119400.0
2011-08-15,8.005,8.005,8.005,8.005,453.0
2011-08-16,7.925,7.925,7.925,7.925,900.0
2011-08-17,7.965,7.995,7.965,7.99,46150.0
2011-08-18,7.83,7.88,7.77,7.79,3271.0
2011-08-19,7.87,7.87,7.77,7.77,2800.0
2011-08-22,7.81,7.81,7.805,7.805,66.0
2011-08-23,7.995,7.995,7.995,7.995,182.0
2011-08-24,7.975,7.975,7.945,7.96,40915.0
2011-08-25,8.065,8.065,7.88,7.88,1742.0
2011-08-26,7.83,7.98,7.83,7.965,1364.0
2011-08-29,8.035,8.035,8.035,8.035,1500.0
2011-08-30,8.17,8.17,8.17,8.17,200.0
2011-08-31,8.205,8.205,8.17,8.17,1900.0
2011-09-01,8.16,8.16,8.16,8.16,50.0
2011-09-02,8.0,8.0,7.96,7.96,3290.0
2011-09-06,7.94,7.94,7.675,7.9,41990.0
2011-09-07,7.96,8.11,7.96,8.105,46562.0
2011-09-08,8.135,8.14,8.135,8.14,36266.0
2011-09-09,8.055,8.055,8.0,8.0,5200.0
2011-09-12,7.855,7.855,7.855,7.855,2460.0
2011-09-13,7.92,7.975,7.905,7.975,835.0
2011-09-14,7.99,7.99,7.94,7.94,3800.0
2011-09-15,8.04,8.11,8.04,8.11,95.0
2011-09-16,8.105,8.105,8.105,8.105,700.0
2011-09-19,8.06,8.075,8.035,8.035,2730.0
2011-09-20,8.175,8.21,8.175,8.175,8903.0
2011-09-21,8.09,8.09,8.01,8.01,15550.0
2011-09-22,7.87,7.87,7.81,7.81,12050.0
2011-09-23,7.8,7.885,7.725,7.825,10455.0
2011-09-26,7.89,7.9,7.875,7.9,1987.0
2011-09-27,8.1,8.1,8.1,8.1,1320.0
2011-09-28,8.055,8.055,7.955,7.955,3773.0
2011-09-29,8.035,8.035,8.005,8.005,1655.0
2011-09-30,8.05,8.055,8.035,8.035,6285.0
2011-10-03,7.98,7.98,7.825,7.825,4165.0
2011-10-04,7.72,7.72,7.715,7.72,1150.0
2011-10-05,7.805,7.87,7.805,7.855,5654.0
2011-10-06,7.955,8.015,7.955,7.985,7090.0
2011-10-07,8.065,8.065,8.02,8.02,1016.0
2011-10-11,8.1,8.15,8.1,8.135,3127.0
2011-10-12,8.17,8.17,8.17,8.17,1500.0
2011-10-13,8.165,8.18,8.09,8.18,12340.0
2011-10-14,8.195,8.25,8.18,8.25,5690.0
2011-10-17,8.2,8.2,8.195,8.195,8050.0
2011-10-18,8.23,8.235,8.215,8.215,250.0
2011-10-19,8.285,8.3,8.235,8.235,9559.0
2011-10-20,8.235,8.235,8.15,8.2,11920.0
2011-10-21,8.35,8.355,8.345,8.345,19905.0
2011-10-24,8.415,8.45,8.385,8.385,3690.0
2011-10-25,8.355,8.355,8.355,8.355,3400.0
2011-10-26,8.345,8.385,8.32,8.35,9975.0
2011-10-27,8.515,8.565,8.505,8.545,153902.0
2011-10-28,8.465,8.475,8.445,8.475,1225.0
2011-10-31,8.43,8.445,8.345,8.36,120515.0
2011-11-02,8.365,8.375,8.295,8.375,1331.0
2011-11-03,8.415,8.465,8.41,8.465,4720.0
2011-11-04,8.39,8.39,8.28,8.345,9497.0
2011-11-07,8.28,8.33,8.28,8.33,10.0
2011-11-08,8.51,8.51,8.41,8.455,24365.0
2011-11-09,8.325,8.325,8.195,8.225,9188.0
2011-11-10,8.46,8.46,8.28,8.295,1184.0
2011-11-11,8.44,8.44,8.425,8.425,3000.0
2011-11-14,8.33,8.36,8.31,8.36,2995.0
2011-11-15,8.395,8.425,8.38,8.415,2782.0
2011-11-16,8.425,8.44,8.375,8.39,1600.0
2011-11-17,8.36,8.36,8.265,8.285,6778.0
2011-11-18,8.315,8.315,8.25,8.295,1161.0
2011-11-21,8.235,8.235,8.07,8.12,4307.0
2011-11-22,8.115,8.15,8.085,8.15,6215.0
2011-11-23,7.995,8.05,7.995,8.05,940.0
2011-11-24,8.08,8.08,8.045,8.045,2300.0
2011-11-25,8.05,8.05,8.0,8.02,33277.0
2011-11-28,8.155,8.155,8.025,8.125,9863.0
2011-11-29,8.175,8.195,8.145,8.145,1405.0
2011-11-30,8.29,8.35,8.29,8.35,3025.0
2011-12-01,8.385,8.385,8.36,8.37,7255.0
2011-12-02,8.37,8.37,8.305,8.305,1765.0
2011-12-05,8.405,8.425,8.375,8.375,9149.0
2011-12-06,8.44,8.44,8.35,8.44,5617.0
2011-12-07,8.425,8.425,8.36,8.405,2316.0
2011-12-08,8.4,8.4,8.355,8.355,4395.0
2011-12-09,8.375,8.42,8.375,8.42,4230.0
2011-12-12,8.285,8.42,8.285,8.32,2036.0
2011-12-13,8.375,8.4,8.355,8.37,9415.0
2011-12-14,8.275,8.285,8.245,8.27,14678.0
2011-12-15,8.355,8.355,8.29,8.31,6840.0
2011-12-16,8.31,8.355,8.31,8.355,160.0
2011-12-19,8.285,8.335,8.285,8.285,8144.0
2011-12-20,8.385,8.425,8.385,8.425,532.0
2011-12-21,8.44,8.44,8.44,8.44,3290.0
2011-12-22,8.52,8.53,8.52,8.53,1873.0
2011-12-23,8.565,8.57,8.565,8.57,4050.0
2011-12-28,8.585,8.585,8.585,8.585,100.0
2011-12-29,8.58,8.58,8.535,8.58,4735.0
2011-12-30,8.58,8.58,8.575,8.575,733.0
2012-01-03,8.575,8.595,8.53,8.55,19028.0
2012-01-04,8.53,8.595,8.53,8.56,16496.0
2012-01-05,8.52,8.52,8.52,8.52,60.0
2012-01-06,8.55,8.56,8.51,8.51,5040.0
2012-01-09,8.51,8.58,8.51,8.56,3199.0
2012-01-10,8.585,8.64,8.565,8.615,10019.0
2012-01-11,8.585,8.595,8.52,8.535,5821.0
2012-01-12,8.595,8.6,8.545,8.6,137.0
2012-01-13,8.6,8.6,8.52,8.58,1503.0
2012-01-16,8.645,8.675,8.47,8.48,3812.0
2012-01-17,8.665,8.665,8.585,8.63,4435.0
2012-01-18,8.68,8.68,8.68,8.68,1315.0
2012-01-19,8.665,8.665,8.63,8.665,8753.0
2012-01-20,8.715,8.715,8.615,8.675,23760.0
2012-01-23,8.675,8.68,8.65,8.675,4785.0
2012-01-24,8.65,8.65,8.64,8.64,266.0
2012-01-25,8.66,8.73,8.63,8.705,9680.0
2012-01-26,8.705,8.715,8.64,8.64,3171.0
2012-01-27,8.66,8.795,8.63,8.65,4442.0
2012-01-30,8.63,8.63,8.585,8.61,6962.0
2012-01-31,8.65,8.65,8.58,8.65,5275.0
2012-02-01,8.61,8.74,8.6,8.71,5706.0
2012-02-02,8.69,8.71,8.69,8.705,11685.0
2012-02-03,8.73,8.755,8.69,8.74,5207.0
2012-02-06,8.78,8.78,8.74,8.745,3115.0
2012-02-07,8.745,8.79,8.73,8.78,3115.0
2012-02-08,10.165,10.165,8.71,8.76,4115.0
2012-02-09,8.78,8.78,8.775,8.78,3868.0
2012-02-10,8.725,8.73,8.71,8.73,8152.0
2012-02-13,8.76,8.775,8.725,8.775,4210.0
2012-02-14,8.775,8.775,8.725,8.73,2597.0
2012-02-15,8.745,8.745,8.665,8.705,3865.0
2012-02-16,8.76,9.295,8.715,8.78,5788.0
2012-02-17,8.76,8.775,8.745,8.77,885.0
2012-02-21,8.795,8.795,8.76,8.77,2490.0
2012-02-22,8.71,8.775,8.71,8.775,951.0
2012-02-23,8.77,8.79,8.77,8.78,372.0
2012-02-24,8.745,8.85,8.745,8.82,14554.0
2012-02-27,8.855,8.855,8.78,8.825,17749.0
2012-02-28,8.82,8.825,8.78,8.81,2866.0
2012-02-29,8.85,8.85,8.79,8.79,5597.0
2012-03-01,8.79,9.0,8.725,8.78,28135.0
2012-03-02,8.775,8.775,8.715,8.715,460.0
2012-03-05,8.71,8.755,8.71,8.745,7017.0
2012-03-06,8.71,8.71,8.635,8.635,12328.0
2012-03-07,8.68,8.705,8.66,8.705,894.0
2012-03-08,8.745,8.745,8.71,8.725,8565.0
2012-03-09,8.79,8.79,8.695,8.695,15780.0
2012-03-12,8.76,8.77,8.695,8.77,737.0
2012-03-13,8.795,8.81,8.795,8.81,488.0
2012-03-14,8.84,8.84,8.805,8.805,10050.0
2012-03-15,8.86,8.86,8.805,8.81,85.0
2012-03-16,8.885,8.885,8.79,8.85,5297.0
2012-03-19,8.885,10.13,8.84,8.84,10943.0
2012-03-20,8.85,8.85,8.79,8.805,4050.0
2012-03-21,8.84,8.84,8.74,8.795,16406.0
2012-03-22,8.82,8.82,8.71,8.745,2447.0
2012-03-23,8.76,8.775,8.725,8.775,2175.0
2012-03-26,8.87,8.87,8.795,8.795,274.0
2012-03-27,8.89,8.89,8.85,8.855,2096.0
2012-03-28,8.84,8.84,8.73,8.775,1639.0
2012-03-29,8.795,8.795,8.695,8.76,3878.0
2012-03-30,8.84,8.85,8.775,8.78,2760.0
2012-04-02,8.82,8.85,8.805,8.805,2378.0
2012-04-03,8.77,8.835,8.74,8.795,1302.0
2012-04-04,8.77,8.775,8.755,8.77,2559.0
2012-04-05,8.73,8.78,8.675,8.725,3738.0
2012-04-09,8.675,8.74,8.665,8.665,12731.0
2012-04-10,8.665,8.665,8.6,8.6,9544.0
2012-04-11,8.615,8.805,8.57,8.615,6915.0
2012-04-12,8.665,8.71,8.66,8.66,6119.0
2012-04-13,8.665,8.675,8.66,8.66,2048.0
2012-04-16,8.725,8.725,8.62,8.68,760.0
2012-04-17,8.7,8.7,8.7,8.7,78.0
2012-04-18,8.73,8.73,8.665,8.665,246.0
2012-04-19,8.65,8.7,8.645,8.665,866.0
2012-04-20,8.66,8.755,8.66,8.725,17509.0
2012-04-23,8.745,8.755,8.615,8.66,7913.0
2012-04-24,8.65,8.65,8.62,8.645,230.0
2012-04-25,8.78,8.78,8.585,8.68,541.0
2012-04-26,8.725,8.755,8.725,8.73,120.0
2012-04-27,8.79,8.79,8.73,8.78,40857.0
2012-04-30,8.82,8.825,8.79,8.825,11797.0
2012-05-01,8.79,8.885,8.79,8.855,2813.0
2012-05-02,8.885,8.885,8.78,8.825,1620.0
2012-05-03,8.865,8.885,8.755,8.755,2537.0
2012-05-04,8.755,8.78,8.73,8.745,6220.0
2012-05-07,8.76,8.76,8.7,8.755,1391.0
2012-05-08,8.74,8.74,8.665,8.695,2081.0
2012-05-09,8.71,8.715,8.665,8.68,1125.0
2012-05-10,8.775,8.775,8.69,8.74,292.0
2012-05-11,8.73,8.73,8.715,8.715,538.0
2012-05-14,8.595,8.66,8.595,8.66,935.0
2012-05-15,8.595,8.615,8.57,8.57,161.0
2012-05-16,8.595,8.595,8.555,8.555,1858.0
2012-05-17,8.55,8.565,8.5,8.5,20646.0
2012-05-18,8.485,8.505,8.44,8.46,4123.0
2012-05-22,8.585,8.585,8.475,8.505,2708.0
2012-05-23,8.46,8.515,8.46,8.49,1017.0
2012-05-24,8.445,8.55,8.445,8.5,1127.0
2012-05-25,8.535,8.58,8.535,8.555,437.0
2012-05-28,8.615,8.615,8.615,8.615,12.0
2012-05-29,8.635,8.635,8.54,8.54,1073.0
2012-05-30,8.55,8.55,8.485,8.51,667.0
2012-05-31,8.49,8.5,8.49,8.5,90.0
2012-06-01,8.49,8.49,8.365,8.405,2025.0
2012-06-04,8.365,8.41,8.32,8.335,2015.0
2012-06-05,8.43,8.43,8.43,8.43,85.0
2012-06-06,8.555,8.565,8.455,8.52,3426.0
2012-06-07,8.595,8.595,8.555,8.565,411.0
2012-06-08,8.565,8.57,8.51,8.57,211.0
2012-06-11,8.57,8.585,8.535,8.54,655.0
2012-06-12,8.475,8.55,8.475,8.55,576.0
2012-06-13,8.54,8.595,8.54,8.54,622.0
2012-06-14,8.595,8.595,8.535,8.535,199.0
2012-06-15,8.63,8.645,8.595,8.595,220.0
2012-06-18,8.695,8.7,8.635,8.69,4959.0
2012-06-19,8.76,8.76,8.68,8.745,743.0
2012-06-20,8.73,8.745,8.695,8.725,448.0
2012-06-21,8.665,8.69,8.615,8.645,2222.0
2012-06-22,8.65,8.66,8.63,8.63,2431.0
2012-06-25,8.665,8.665,8.6,8.6,5087.0
2012-06-26,8.565,8.605,8.565,8.605,245.0
2012-06-27,8.675,8.675,8.6,8.6,2805.0
2012-06-28,8.595,8.65,8.585,8.65,4250.0
2012-06-29,8.73,8.785,8.73,8.745,3494.0
2012-07-03,8.785,9.04,8.785,8.87,6908.0
2012-07-04,9.025,9.025,9.025,9.025,300.0
2012-07-05,8.855,8.87,8.815,8.825,5426.0
2012-07-06,8.815,8.84,8.815,8.84,1528.0
2012-07-09,8.865,8.865,8.85,8.865,785.0
2012-07-10,8.91,8.91,8.8,8.8,12979.0
2012-07-11,8.775,8.82,8.775,8.82,98.0
2012-07-12,8.785,8.825,8.77,8.825,1465.0
2012-07-13,8.865,8.885,8.84,8.855,3609.0
2012-07-16,8.87,8.885,8.84,8.885,1696.0
2012-07-17,8.85,8.965,8.85,8.965,418.0
2012-07-18,8.95,8.975,8.925,8.925,1296.0
2012-07-19,9.04,9.04,8.925,8.965,7896.0
2012-07-20,8.945,8.945,8.88,8.88,6938.0
2012-07-23,8.93,8.93,8.8,8.885,27862.0
2012-07-24,8.84,8.85,8.76,8.815,2977.0
2012-07-25,8.775,8.8,8.755,8.785,1237.0
2012-07-26,8.935,8.935,8.84,8.91,2562.0
2012-07-27,8.865,8.935,8.865,8.935,3768.0
2012-07-30,8.95,8.98,8.95,8.98,2261.0
2012-08-01,8.965,9.02,8.965,8.995,2770.0
2012-08-02,8.945,8.945,8.87,8.87,2431.0
2012-08-03,9.02,9.02,8.96,8.96,1041.0
2012-08-07,8.935,8.965,8.935,8.95,1070.0
2012-08-08,8.96,8.99,8.915,8.99,350.0
2012-08-09,8.95,8.96,8.95,8.95,2405.0
2012-08-10,8.96,8.975,8.935,8.975,2225.0
2012-08-13,8.99,8.99,8.93,8.98,2030.0
2012-08-14,8.945,9.01,8.945,8.96,1079.0
2012-08-15,8.965,8.975,8.965,8.975,4495.0
2012-08-16,8.98,9.01,8.945,8.965,3299.0
2012-08-17,9.02,9.035,8.98,9.035,6623.0
2012-08-20,9.04,9.04,8.96,8.975,3232.0
2012-08-21,9.01,9.01,8.965,8.99,1415.0
2012-08-22,8.965,8.965,8.91,8.945,3218.0
2012-08-23,8.96,8.965,8.935,8.945,2877.0
2012-08-24,8.93,8.98,8.925,8.975,3726.0
2012-08-27,8.99,8.99,8.975,8.98,3059.0
2012-08-28,8.95,8.975,8.93,8.93,1700.0
2012-08-29,8.965,8.975,8.95,8.95,1850.0
2012-08-30,8.99,8.99,8.93,8.935,1042.0
2012-08-31,8.96,8.96,8.85,8.925,2898.0
2012-09-04,8.895,8.945,8.895,8.945,157.0
2012-09-05,8.945,8.945,8.885,8.885,89.0
2012-09-06,8.925,8.98,8.925,8.98,4490.0
2012-09-07,8.915,8.95,8.9,8.95,2159.0
2012-09-10,8.965,8.965,8.865,8.9,11502.0
2012-09-11,8.915,8.925,8.87,8.925,291.0
2012-09-12,8.93,8.93,8.88,8.88,9406.0
2012-09-13,8.93,9.54,8.915,8.975,4668.0
2012-09-14,9.05,9.05,8.93,8.98,1942.0
2012-09-17,8.99,8.995,8.95,8.99,22461.0
2012-09-18,8.98,8.98,8.93,8.95,3783.0
2012-09-19,8.975,8.99,8.965,8.975,2777.0
2012-09-20,8.965,8.975,8.915,8.975,5022.0
2012-09-21,8.99,9.02,8.965,8.965,6443.0
2012-09-24,8.96,8.96,8.96,8.96,279.0
2012-09-25,9.01,9.01,8.945,8.945,1071.0
2012-09-26,8.925,8.935,8.9,8.93,3219.0
2012-09-27,8.935,8.965,8.9,8.9,1865.0
2012-09-28,8.9,8.91,8.895,8.895,1631.0
2012-10-01,8.935,8.96,8.915,8.915,9225.0
2012-10-02,8.895,8.93,8.87,8.87,2225.0
2012-10-03,8.915,8.98,8.915,8.975,3445.0
2012-10-04,8.975,8.975,8.975,8.975,210.0
2012-10-05,8.995,9.01,8.96,9.005,1129.0
2012-10-09,8.96,8.96,8.9,8.9,2993.0
2012-10-10,8.84,8.87,8.835,8.835,503.0
2012-10-11,8.965,8.965,8.835,8.835,86.0
2012-10-12,8.88,9.01,8.825,8.85,2348.0
2012-10-15,8.87,8.885,8.85,8.85,5800.0
2012-10-16,8.865,8.99,8.865,8.99,3257.0
2012-10-17,8.95,9.005,8.935,8.95,9455.0
2012-10-18,8.975,9.02,8.95,9.02,3743.0
2012-10-19,8.975,8.975,8.895,8.95,2502.0
2012-10-22,8.945,9.18,8.915,8.925,4280.0
2012-10-23,8.865,8.865,8.79,8.84,8325.0
2012-10-24,8.85,8.855,8.795,8.825,12989.0
2012-10-25,8.9,8.9,8.795,8.84,9646.0
2012-10-26,8.835,8.835,8.795,8.835,3614.0
2012-10-29,8.835,8.835,8.835,8.835,1579.0
2012-10-30,8.835,8.88,8.79,8.79,986.0
2012-10-31,8.895,8.895,8.835,8.87,7239.0
2012-11-01,8.9,8.925,8.9,8.9,4092.0
2012-11-02,8.915,8.915,8.83,8.83,14125.0
2012-11-05,8.815,8.815,8.8,8.8,3300.0
2012-11-06,8.775,8.88,8.775,8.835,1184.0
2012-11-07,8.76,8.8,8.745,8.76,4601.0
2012-11-08,8.775,8.775,8.685,8.74,5486.0
2012-11-09,8.665,8.76,8.665,8.71,2638.0
2012-11-12,8.71,8.71,8.645,8.7,1599.0
2012-11-13,8.51,8.665,8.51,8.645,8960.0
2012-11-14,8.68,8.68,8.545,8.59,3017.0
2012-11-15,8.485,8.54,8.46,8.475,2750.0
2012-11-16,8.555,8.575,8.515,8.56,3005.0
2012-11-19,8.59,8.685,8.59,8.665,7644.0
2012-11-20,8.7,8.725,8.66,8.715,10583.0
2012-11-21,8.665,8.725,8.665,8.695,1236.0
2012-11-22,8.785,8.79,8.74,8.79,3845.0
2012-11-23,8.76,8.85,8.66,8.845,4979.0
2012-11-26,8.745,8.805,8.745,8.805,351.0
2012-11-27,8.805,8.805,8.745,8.77,2699.0
2012-11-28,8.725,8.805,8.725,8.805,7538.0
2012-11-29,8.86,8.875,8.805,8.805,3591.0
2012-11-30,8.845,8.89,8.835,8.875,7628.0
2012-12-03,8.905,8.92,8.845,8.895,10049.0
2012-12-04,8.89,8.89,8.875,8.875,3441.0
2012-12-05,8.82,8.88,8.815,8.82,7103.0
2012-12-06,8.805,8.875,8.805,8.86,1292.0
2012-12-07,8.92,8.92,8.86,8.865,2884.0
2012-12-10,8.875,8.905,8.835,8.845,5989.0
2012-12-11,8.805,8.905,8.805,8.85,2256.0
2012-12-12,8.905,8.925,8.83,8.835,12191.0
2012-12-13,8.835,8.89,8.8,8.845,2479.0
2012-12-14,8.88,8.88,8.805,8.83,2051.0
2012-12-17,8.85,8.865,8.8,8.865,998.0
2012-12-18,8.88,8.91,8.835,8.895,717.0
2012-12-19,8.88,8.92,8.705,8.865,15787.0
2012-12-20,8.905,8.92,8.86,8.905,3218.0
2012-12-21,8.92,8.92,8.82,8.88,8855.0
2012-12-24,8.805,8.86,8.805,8.86,189.0
2012-12-27,8.74,8.8,8.74,8.8,173.0
2012-12-28,8.795,8.795,8.74,8.755,4070.0
2012-12-31,8.725,8.825,8.725,8.765,5503.0
2013-01-02,8.915,8.96,8.9,8.95,1677.0
2013-01-03,8.905,9.0,8.9,8.935,3165.0
2013-01-04,9.01,9.025,8.945,9.025,3740.0
2013-01-07,9.04,9.04,8.935,8.98,2144.0
2013-01-08,8.995,8.995,8.915,8.935,218.0
2013-01-09,8.935,9.01,8.935,8.935,274.0
2013-01-10,9.045,9.06,9.01,9.045,3381.0
2013-01-11,9.055,9.06,8.995,9.015,1197.0
2013-01-14,9.025,9.075,9.015,9.015,2530.0
2013-01-15,9.06,9.085,9.01,9.075,670.0
2013-01-16,9.06,9.075,9.025,9.075,4691.0
2013-01-17,8.96,9.145,8.96,9.085,2044.0
2013-01-18,9.145,9.18,9.13,9.15,1884.0
2013-01-21,9.225,9.35,9.225,9.35,3825.0
2013-01-22,9.265,9.265,9.19,9.22,39842.0
2013-01-23,9.15,9.3,9.15,9.225,17015.0
2013-01-24,9.25,9.31,9.25,9.255,793.0
2013-01-25,9.16,9.35,9.16,9.3,3171.0
2013-01-28,9.34,9.345,9.28,9.3,1065.0
2013-01-29,9.275,9.35,9.275,9.305,509.0
2013-01-30,9.275,9.325,9.26,9.26,1983.0
2013-01-31,9.28,9.28,9.235,9.235,697.0
2013-02-01,9.35,9.35,9.28,9.295,1503.0
2013-02-04,9.335,9.335,9.25,9.26,2678.0
2013-02-05,9.245,9.32,9.245,9.295,1416.0
2013-02-06,9.305,9.305,9.265,9.295,640.0
2013-02-07,9.325,9.325,9.245,9.245,350.0
2013-02-08,9.405,9.405,9.32,9.325,1397.0
2013-02-11,9.37,9.37,9.335,9.37,9848.0
2013-02-12,9.335,9.365,9.325,9.355,1785.0
2013-02-13,9.4,9.405,9.335,9.365,1152.0
2013-02-14,9.29,9.305,9.265,9.265,5897.0
2013-02-15,9.35,9.35,9.265,9.265,4117.0
2013-02-19,9.26,9.375,9.26,9.355,7907.0
2013-02-20,9.4,9.4,9.34,9.34,1257.0
2013-02-21,9.385,9.385,9.23,9.26,2350.0
2013-02-22,9.34,9.34,9.295,9.335,4738.0
2013-02-25,9.395,9.4,9.25,9.25,2072.0
2013-02-26,9.275,9.275,9.23,9.245,2498.0
2013-02-27,9.26,9.35,9.26,9.32,801.0
2013-02-28,9.375,9.425,9.365,9.41,6013.0
2013-03-01,9.435,9.435,9.33,9.365,2888.0
2013-03-04,9.405,9.435,9.365,9.435,15389.0
2013-03-05,9.515,9.54,9.5,9.53,4789.0
2013-03-06,9.54,9.545,9.51,9.54,4440.0
2013-03-07,9.555,9.555,9.485,9.54,4222.0
2013-03-08,9.53,9.56,9.515,9.54,18794.0
2013-03-11,9.57,9.585,9.54,9.57,7991.0
2013-03-12,9.575,9.585,9.53,9.555,1935.0
2013-03-13,9.515,9.6,9.515,9.57,1225.0
2013-03-14,9.64,9.64,9.6,9.6,7949.0
2013-03-15,9.575,9.59,9.555,9.56,2862.0
2013-03-18,9.575,9.575,9.545,9.56,2097.0
2013-03-19,9.59,9.59,9.5,9.54,11307.0
2013-03-20,9.7,9.7,9.59,9.61,6097.0
2013-03-21,9.605,9.605,9.555,9.56,4406.0
2013-03-22,9.625,9.64,9.6,9.64,3776.0
2013-03-25,9.69,9.69,9.585,9.585,17178.0
2013-03-26,9.61,9.67,9.61,9.67,18502.0
2013-03-27,9.645,9.66,9.63,9.66,4192.0
2013-03-28,9.705,9.73,9.685,9.73,5115.0
2013-04-01,9.745,9.745,9.685,9.69,1696.0
2013-04-02,9.765,9.775,9.735,9.75,26446.0
2013-04-03,9.765,9.765,9.655,9.675,15581.0
2013-04-04,9.7,9.715,9.64,9.675,11417.0
2013-04-05,9.655,9.69,9.655,9.69,3730.0
2013-04-08,9.72,9.765,9.705,9.715,11463.0
2013-04-09,9.78,9.82,9.775,9.805,6912.0
2013-04-10,9.835,9.885,9.82,9.865,2024.0
2013-04-11,9.915,9.915,9.855,9.87,7698.0
2013-04-12,9.865,9.885,9.84,9.855,2525.0
2013-04-15,9.85,9.85,9.72,9.72,14544.0
2013-04-16,9.775,9.81,9.775,9.79,4961.0
2013-04-17,9.75,9.75,9.655,9.705,1223.0
2013-04-18,9.67,9.69,9.67,9.69,100694.0
2013-04-19,9.675,9.75,9.675,9.745,11336.0
2013-04-22,9.735,9.78,9.735,9.76,1720.0
2013-04-23,9.885,9.885,9.84,9.84,4191.0
2013-04-24,9.91,9.915,9.85,9.88,6852.0
2013-04-25,9.91,9.955,9.9,9.91,516.0
2013-04-26,9.94,9.94,9.865,9.885,15232.0
2013-04-29,9.84,9.97,9.84,9.96,11461.0
2013-04-30,9.915,9.975,9.915,9.975,18416.0
2013-05-01,9.93,10.0,9.91,9.925,32777.0
2013-05-02,9.925,10.0,9.925,9.97,890.0
2013-05-03,10.09,10.09,10.045,10.055,2175.0
2013-05-06,10.085,10.085,10.005,10.015,1054.0
2013-05-07,10.09,10.09,10.025,10.055,12455.0
2013-05-08,10.1,10.105,10.085,10.1,4520.0
2013-05-09,10.115,10.115,10.045,10.07,1548.0
2013-05-10,10.005,10.105,10.005,10.085,11949.0
2013-05-13,10.085,10.09,10.055,10.09,5118.0
2013-05-14,10.16,10.175,10.15,10.175,2273.0
2013-05-15,10.09,10.22,10.09,10.205,6199.0
2013-05-16,10.16,10.18,10.13,10.135,2283.0
2013-05-17,10.165,10.27,10.165,10.27,2015.0
2013-05-21,10.34,10.34,10.28,10.295,8510.0
2013-05-22,10.375,10.375,10.25,10.255,9465.0
2013-05-23,10.09,10.16,10.055,10.145,6378.0
2013-05-24,10.12,10.12,10.06,10.105,4404.0
2013-05-27,10.1,10.205,10.1,10.205,4475.0
2013-05-28,10.295,10.295,10.115,10.16,41715.0
2013-05-29,10.145,10.145,9.92,9.98,2453.0
2013-05-30,9.98,9.985,9.925,9.935,13676.0
2013-05-31,9.965,9.965,9.85,9.875,11852.0
2013-06-03,9.805,9.835,9.765,9.82,2716.0
2013-06-04,9.88,9.895,9.805,9.845,30321.0
2013-06-05,9.875,9.875,9.67,9.7,7005.0
2013-06-06,9.67,9.89,9.58,9.66,15872.0
2013-06-07,9.69,9.76,9.69,9.72,28378.0
2013-06-10,9.765,9.765,9.705,9.73,6332.0
2013-06-11,9.615,9.685,9.615,9.645,5113.0
2013-06-12,9.615,9.715,9.585,9.595,4884.0
2013-06-13,9.57,9.675,9.57,9.67,5961.0
2013-06-14,9.715,9.715,9.675,9.675,3686.0
2013-06-17,9.785,9.785,9.72,9.735,5807.0
2013-06-18,9.775,9.8,9.765,9.775,597.0
2013-06-19,9.845,9.845,9.7,9.705,1950.0
2013-06-20,9.615,9.615,9.42,9.43,41420.0
2013-06-21,9.63,9.63,9.43,9.505,6271.0
2013-06-24,9.495,9.495,9.355,9.43,11405.0
2013-06-25,9.465,9.565,9.465,9.565,2526.0
2013-06-26,9.64,9.665,9.58,9.62,2970.0
2013-06-27,9.74,9.74,9.7,9.73,493.0
2013-06-28,9.855,9.855,9.74,9.745,8471.0
2013-07-02,9.825,9.83,9.755,9.77,7249.0
2013-07-03,9.71,9.775,9.71,9.715,2216.0
2013-07-04,9.8,9.875,9.8,9.87,11054.0
2013-07-05,9.775,9.83,9.77,9.8,2826.0
2013-07-08,9.875,9.905,9.87,9.875,5375.0
2013-07-09,9.905,9.95,9.905,9.935,2769.0
2013-07-10,9.945,9.945,9.9,9.92,1844.0
2013-07-11,9.98,9.995,9.945,9.995,1712.0
2013-07-12,10.01,10.01,9.96,9.98,511.0
2013-07-15,10.02,10.055,10.02,10.05,986.0
2013-07-16,10.055,10.07,9.98,10.01,5605.0
2013-07-17,10.065,10.08,10.035,10.07,218.0
2013-07-18,10.095,10.125,10.065,10.07,69245.0
2013-07-19,10.095,10.095,10.05,10.085,9171.0
2013-07-22,10.1,10.11,10.065,10.065,4243.0
2013-07-23,10.05,10.05,10.01,10.035,20604.0
2013-07-24,9.995,10.005,9.95,9.98,15470.0
2013-07-25,9.93,9.99,9.92,9.98,8430.0
2013-07-26,9.875,9.965,9.875,9.95,3510.0
2013-07-29,9.945,9.955,9.9,9.93,38665.0
2013-07-30,9.99,9.99,9.945,9.99,1036.0
2013-07-31,9.975,9.985,9.925,9.985,5855.0
2013-08-01,10.09,10.11,9.99,10.11,2181.0
2013-08-02,10.14,10.16,10.105,10.14,2268.0
2013-08-06,10.105,10.11,10.035,10.05,6257.0
2013-08-07,10.035,10.05,10.03,10.03,9649.0
2013-08-08,10.08,10.08,10.015,10.02,1803.0
2013-08-09,10.005,10.005,9.96,9.97,1065.0
2013-08-12,9.94,9.975,9.93,9.94,891.0
2013-08-13,10.035,10.035,9.945,10.005,33718.0
2013-08-14,10.02,10.02,9.93,9.93,2135.0
2013-08-15,9.885,9.885,9.8,9.81,3689.0
2013-08-16,9.845,9.845,9.795,9.815,387.0
2013-08-19,9.815,9.815,9.75,9.75,1069.0
2013-08-20,9.78,9.815,9.78,9.78,812.0
2013-08-21,9.845,9.845,9.795,9.83,5392.0
2013-08-22,9.855,9.905,9.845,9.885,2109.0
2013-08-23,9.905,9.945,9.905,9.945,246.0
2013-08-26,9.99,9.99,9.94,9.945,3993.0
2013-08-27,9.895,9.895,9.75,9.785,1381.0
2013-08-28,9.74,9.78,9.74,9.76,6791.0
2013-08-29,9.825,9.835,9.82,9.825,2248.0
2013-08-30,9.81,9.825,9.775,9.795,3965.0
2013-09-03,9.855,9.855,9.805,9.835,18422.0
2013-09-04,9.795,9.885,9.795,9.88,3878.0
2013-09-05,9.895,9.915,9.895,9.9,1010.0
2013-09-06,9.895,9.895,9.775,9.88,16213.0
2013-09-09,9.9,9.91,9.87,9.9,6031.0
2013-09-10,9.955,9.97,9.94,9.955,8424.0
2013-09-11,9.955,9.965,9.94,9.955,13645.0
2013-09-12,9.965,9.965,9.915,9.94,6199.0
2013-09-13,9.98,9.98,9.965,9.98,4907.0
2013-09-16,10.025,10.045,10.025,10.025,4409.0
2013-09-17,9.985,10.045,9.985,10.01,2858.0
2013-09-18,9.995,10.105,9.995,10.085,2044.0
2013-09-19,10.105,10.145,10.105,10.13,7057.0
2013-09-20,10.14,10.14,10.085,10.105,2766.0
2013-09-23,10.07,10.07,10.025,10.025,1407.0
2013-09-24,10.075,10.115,10.07,10.07,6594.0
2013-09-25,10.01,10.085,10.01,10.07,21371.0
2013-09-26,10.125,10.125,10.08,10.095,14145.0
2013-09-27,10.04,10.055,10.025,10.035,1234.0
2013-09-30,9.94,10.01,9.94,9.985,9114.0
2013-10-01,10.04,10.08,10.035,10.07,19707.0
2013-10-02,10.095,10.095,10.04,10.085,12125.0
2013-10-03,10.05,10.05,9.97,10.01,6194.0
2013-10-04,10.02,10.025,9.98,9.98,10788.0
2013-10-07,10.01,10.01,9.94,9.965,11059.0
2013-10-08,9.935,9.965,9.895,9.925,24199.0
2013-10-09,9.97,9.985,9.89,9.91,3171.0
2013-10-10,10.025,10.115,10.025,10.11,19881.0
2013-10-11,10.115,10.16,10.1,10.11,5475.0
2013-10-15,10.2,10.2,10.145,10.185,2691.0
2013-10-16,10.185,10.215,10.185,10.2,2489.0
2013-10-17,10.145,10.27,10.145,10.27,9265.0
2013-10-18,10.21,10.33,10.21,10.305,16610.0
2013-10-21,10.3,10.37,10.3,10.345,4968.0
2013-10-22,10.36,10.415,10.345,10.375,1398.0
2013-10-23,10.36,10.435,10.36,10.43,6537.0
2013-10-24,10.475,10.545,10.475,10.535,13639.0
2013-10-25,10.545,10.575,10.53,10.575,2427.0
2013-10-28,10.62,10.62,10.575,10.58,5845.0
2013-10-29,10.525,10.645,10.405,10.615,27803.0
2013-10-30,10.625,10.645,10.615,10.615,837.0
2013-10-31,10.555,10.595,10.555,10.57,4507.0
2013-11-01,10.585,10.585,10.51,10.535,4573.0
2013-11-04,10.5,10.58,10.5,10.54,9725.0
2013-11-05,10.67,10.67,10.51,10.57,9653.0
2013-11-06,10.58,10.58,10.535,10.555,1674.0
2013-11-07,10.625,10.625,10.45,10.45,1517.0
2013-11-08,10.51,10.565,10.51,10.565,1667.0
2013-11-11,10.55,10.555,10.54,10.555,557.0
2013-11-12,10.57,10.57,10.495,10.515,2778.0
2013-11-13,10.515,10.565,10.495,10.525,4098.0
2013-11-14,10.57,10.645,10.57,10.64,6622.0
2013-11-15,10.6,10.645,10.6,10.615,1392.0
2013-11-18,10.645,10.645,10.63,10.645,541.0
2013-11-19,10.66,10.66,10.61,10.615,3102.0
2013-11-20,10.625,10.625,10.535,10.535,4882.0
2013-11-21,10.64,10.67,10.64,10.67,1127.0
2013-11-22,10.68,10.725,10.68,10.685,848.0
2013-11-25,10.77,10.77,10.71,10.73,3574.0
2013-11-26,10.71,10.74,10.695,10.715,835.0
2013-11-27,10.73,10.79,10.73,10.765,3062.0
2013-11-28,10.78,10.795,10.78,10.78,1280.0
2013-11-29,10.83,10.92,10.78,10.86,3627.0
2013-12-02,10.81,10.845,10.81,10.83,8030.0
2013-12-03,10.78,10.79,10.735,10.78,9983.0
2013-12-04,10.76,10.795,10.76,10.78,12308.0
2013-12-05,10.76,10.765,10.7,10.705,7368.0
2013-12-06,10.76,10.85,10.76,10.835,3963.0
2013-12-09,10.85,10.85,10.82,10.82,1018.0
2013-12-10,10.83,10.83,10.775,10.795,5336.0
2013-12-11,10.73,10.73,10.63,10.63,3476.0
2013-12-12,10.585,10.645,10.575,10.63,2121.0
2013-12-13,10.675,10.675,10.575,10.575,2339.0
2013-12-16,10.65,10.68,10.635,10.65,2988.0
2013-12-17,10.7,10.705,10.65,10.675,2521.0
2013-12-18,10.705,10.88,10.69,10.88,5354.0
2013-12-19,10.89,10.895,10.835,10.88,5015.0
2013-12-20,10.95,10.975,10.94,10.96,1331.0
2013-12-23,10.96,10.965,10.895,10.94,2644.0
2013-12-24,10.975,11.02,10.975,10.975,2272.0
2013-12-27,11.115,11.145,11.115,11.13,260.0
2013-12-30,11.045,11.125,11.045,11.085,3488.0
2013-12-31,11.085,11.11,11.07,11.095,2399.0
2014-01-02,11.055,11.055,10.97,11.04,4641.0
2014-01-03,10.965,10.98,10.955,10.955,3885.0
2014-01-06,11.025,11.045,10.985,10.995,4532.0
2014-01-07,11.06,11.17,11.06,11.155,20578.0
2014-01-08,11.215,11.215,11.14,11.145,6320.0
2014-01-09,11.215,11.255,11.175,11.21,3726.0
2014-01-10,11.325,11.325,11.255,11.255,5104.0
2014-01-13,11.29,11.29,11.11,11.155,21128.0
2014-01-14,11.24,11.325,11.24,11.315,12651.0
2014-01-15,11.355,11.405,11.355,11.4,24075.0
2014-01-16,11.37,11.37,11.305,11.34,8246.0
2014-01-17,11.4,11.4,11.345,11.36,4896.0
2014-01-20,11.385,11.385,11.305,11.355,4564.0
2014-01-21,11.415,11.47,11.385,11.405,4002.0
2014-01-22,11.475,11.545,11.4,11.53,5823.0
2014-01-23,11.475,11.5,11.415,11.435,16352.0
2014-01-24,11.36,11.36,11.115,11.14,14356.0
2014-01-27,11.11,11.115,11.03,11.115,4291.0
2014-01-28,11.155,11.175,11.125,11.17,9786.0
2014-01-29,11.1,11.1,11.035,11.075,5250.0
2014-01-30,11.07,11.155,11.07,11.145,11327.0
2014-01-31,11.015,11.12,11.015,11.085,1573.0
2014-02-03,11.055,11.055,10.775,10.815,11854.0
2014-02-04,10.785,10.84,10.785,10.83,15316.0
2014-02-05,10.855,10.855,10.785,10.825,1497.0
2014-02-06,10.9,10.97,10.9,10.96,1542.0
2014-02-07,10.975,11.09,10.97,11.085,3727.0
2014-02-10,11.085,11.09,11.055,11.075,32424.0
2014-02-11,11.135,11.19,11.13,11.16,5965.0
2014-02-12,11.19,11.19,11.12,11.135,10071.0
2014-02-13,11.135,11.2,11.07,11.135,4212.0
2014-02-14,11.22,11.27,11.185,11.27,22314.0
2014-02-18,11.35,11.35,11.245,11.245,7992.0
2014-02-19,11.315,11.39,11.29,11.33,1619.0
2014-02-20,11.37,11.475,11.35,11.46,3740.0
2014-02-21,11.535,11.535,11.465,11.475,964.0
2014-02-24,11.5,11.575,11.5,11.535,10055.0
2014-02-25,11.575,11.575,11.515,11.545,8821.0
2014-02-26,11.495,11.605,11.495,11.545,16898.0
2014-02-27,11.565,11.66,11.565,11.635,50621.0
2014-02-28,11.66,11.675,11.59,11.625,14917.0
2014-03-03,11.575,11.59,11.55,11.565,2358.0
2014-03-04,11.68,11.805,11.68,11.79,3795.0
2014-03-05,11.81,11.81,11.705,11.725,3557.0
2014-03-06,11.675,11.69,11.645,11.675,29428.0
2014-03-07,11.745,11.805,11.725,11.765,6074.0
2014-03-10,11.805,11.805,11.705,11.745,13846.0
2014-03-11,11.795,11.795,11.675,11.705,9920.0
2014-03-12,11.705,11.745,11.68,11.705,10703.0
2014-03-13,11.71,11.71,11.51,11.56,3824.0
2014-03-14,11.595,11.605,11.56,11.575,18256.0
2014-03-17,11.665,11.68,11.595,11.62,7430.0
2014-03-18,11.68,11.805,11.665,11.795,3952.0
2014-03-19,11.81,12.11,11.78,11.795,4937.0
2014-03-20,11.79,11.85,11.79,11.825,7426.0
2014-03-21,11.865,11.895,11.805,11.81,16859.0
2014-03-24,11.875,11.875,11.75,11.76,5128.0
2014-03-25,11.835,11.85,11.775,11.82,6614.0
2014-03-26,11.875,11.875,11.71,11.71,12218.0
2014-03-27,11.67,11.685,11.635,11.635,9681.0
2014-03-28,11.765,11.78,11.72,11.72,3473.0
2014-03-31,11.795,11.84,11.765,11.835,4647.0
2014-04-01,11.855,11.89,11.805,11.85,1333.0
2014-04-02,11.905,11.905,11.865,11.905,3612.0
2014-04-03,11.935,11.935,11.85,11.865,4716.0
2014-04-04,11.85,11.895,11.72,11.735,24082.0
2014-04-07,11.765,11.765,11.565,11.62,7055.0
2014-04-08,11.58,11.635,11.555,11.605,6314.0
2014-04-09,11.665,11.665,11.605,11.635,6398.0
2014-04-10,11.735,11.735,11.51,11.525,14027.0
2014-04-11,11.495,11.54,11.455,11.455,1826.0
2014-04-14,11.51,11.57,11.48,11.52,14149.0
2014-04-15,11.605,11.605,11.48,11.54,3152.0
2014-04-16,11.65,11.735,11.65,11.685,6726.0
2014-04-17,11.71,11.79,11.71,11.77,3874.0
2014-04-21,11.865,11.865,11.78,11.81,2110.0
2014-04-22,11.835,11.895,11.835,11.865,1089.0
2014-04-23,11.85,11.87,11.82,11.835,5149.0
2014-04-24,11.825,11.88,11.82,11.85,4941.0
2014-04-25,11.795,11.84,11.78,11.81,2440.0
2014-04-28,11.895,11.92,11.805,11.905,2729.0
2014-04-29,11.89,11.92,11.89,11.895,5451.0
2014-04-30,11.935,11.945,11.89,11.92,8924.0
2014-05-01,11.96,11.96,11.895,11.92,5669.0
2014-05-02,11.99,11.995,11.92,11.945,9517.0
2014-05-05,11.83,11.91,11.83,11.895,1044.0
2014-05-06,11.83,11.85,11.775,11.78,10523.0
2014-05-07,11.875,11.875,11.775,11.845,5812.0
2014-05-08,11.79,11.895,11.775,11.795,12359.0
2014-05-09,11.85,11.86,11.805,11.83,3218.0
2014-05-12,11.95,11.95,11.91,11.93,7037.0
2014-05-13,11.965,11.98,11.95,11.965,3415.0
2014-05-14,11.99,11.99,11.905,11.905,10730.0
2014-05-15,11.89,11.89,11.805,11.81,11855.0
2014-05-16,11.835,11.89,11.81,11.875,6085.0
2014-05-20,11.85,11.93,11.81,11.835,9129.0
2014-05-21,11.85,11.95,11.85,11.95,6402.0
2014-05-22,11.965,11.98,11.95,11.965,4109.0
2014-05-23,11.95,11.965,11.935,11.965,472.0
2014-05-26,11.98,11.99,11.92,11.99,5085.0
2014-05-27,12.015,12.02,11.96,11.995,4392.0
2014-05-28,12.045,12.045,11.975,12.015,6521.0
2014-05-29,12.005,12.02,11.945,11.99,5242.0
2014-05-30,12.04,12.06,12.03,12.045,1962.0
2014-06-02,12.14,12.14,12.07,12.105,3925.0
2014-06-03,12.105,12.105,12.07,12.09,1744.0
2014-06-04,12.02,12.13,12.02,12.125,9048.0
2014-06-05,12.125,12.2,12.125,12.185,1704.0
2014-06-06,12.255,12.27,12.245,12.26,2805.0
2014-06-09,12.26,12.26,12.215,12.255,4393.0
2014-06-10,12.21,12.245,12.19,12.245,8622.0
2014-06-11,12.185,12.19,12.16,12.185,3651.0
2014-06-12,12.215,12.215,12.1,12.115,3553.0
2014-06-13,12.125,12.185,12.125,12.16,1409.0
2014-06-16,12.16,12.27,12.16,12.23,3817.0
2014-06-17,12.225,12.295,12.225,12.275,5990.0
2014-06-18,12.33,12.38,12.3,12.345,16553.0
2014-06-19,12.36,12.385,12.34,12.355,4234.0
2014-06-20,12.36,12.38,12.325,12.355,991.0
2014-06-23,12.315,12.315,12.27,12.275,7365.0
2014-06-24,12.3,12.3,12.21,12.245,8342.0
2014-06-25,12.14,12.215,12.13,12.19,39223.0
2014-06-26,12.185,12.185,12.11,12.155,22506.0
2014-06-27,12.145,12.155,12.11,12.13,13491.0
2014-06-30,12.195,12.195,12.145,12.145,4035.0
2014-07-02,12.25,12.25,12.21,12.23,10367.0
2014-07-03,12.27,12.27,12.23,12.23,4920.0
2014-07-04,12.27,12.295,12.265,12.295,1529.0
2014-07-07,12.27,12.27,12.21,12.255,10256.0
2014-07-08,12.155,12.255,12.14,12.18,12516.0
2014-07-09,12.155,12.2,12.155,12.195,6792.0
2014-07-10,12.115,12.155,12.07,12.115,1704.0
2014-07-11,12.165,12.24,12.165,12.23,8109.0
2014-07-14,12.31,12.32,12.27,12.27,1217.0
2014-07-15,12.265,12.27,12.23,12.255,10290.0
2014-07-16,12.325,12.325,12.265,12.27,8142.0
2014-07-17,12.185,12.25,12.155,12.17,4663.0
2014-07-18,12.17,12.24,12.17,12.24,21744.0
2014-07-21,12.18,12.2,12.165,12.2,3604.0
2014-07-22,12.255,12.285,12.24,12.265,1519.0
2014-07-23,12.24,12.28,12.24,12.255,855.0
2014-07-24,12.325,12.325,12.265,12.28,4671.0
2014-07-25,12.295,12.31,12.285,12.31,1596.0
2014-07-28,12.25,12.3,12.25,12.285,10996.0
2014-07-29,12.36,12.36,12.3,12.315,733.0
2014-07-30,12.345,12.345,12.26,12.275,2053.0
2014-07-31,12.235,12.235,12.095,12.135,16795.0
2014-08-01,12.08,12.08,11.99,12.035,2266.0
2014-08-05,12.025,12.105,11.99,12.035,4598.0
2014-08-06,11.965,12.01,11.94,11.955,6717.0
2014-08-07,11.995,11.995,11.88,11.895,3530.0
2014-08-08,11.965,12.095,11.94,12.05,1936.0
2014-08-11,12.105,12.105,12.075,12.09,1661.0
2014-08-12,12.06,12.08,12.02,12.025,2121.0
2014-08-13,12.135,12.145,12.095,12.12,1303.0
2014-08-14,12.145,12.165,12.145,12.16,1510.0
2014-08-15,12.205,12.215,12.105,12.15,3438.0
2014-08-18,12.235,12.26,12.22,12.235,1994.0
2014-08-19,12.355,12.375,12.355,12.37,2648.0
2014-08-20,12.37,12.43,12.37,12.4,1955.0
2014-08-21,12.455,12.455,12.415,12.425,4058.0
2014-08-22,12.455,12.455,12.39,12.4,5944.0
2014-08-25,12.5,12.51,12.46,12.495,2553.0
2014-08-26,12.495,12.515,12.455,12.46,8788.0
2014-08-27,12.405,12.41,12.335,12.335,2612.0
2014-08-28,12.35,12.365,12.335,12.355,3594.0
2014-08-29,12.335,12.42,12.335,12.405,607.0
2014-09-02,12.41,12.49,12.41,12.435,13006.0
2014-09-03,12.505,12.505,12.405,12.44,16627.0
2014-09-04,12.395,12.435,12.38,12.395,6813.0
2014-09-05,12.34,12.435,12.34,12.405,2060.0
2014-09-08,12.45,12.475,12.395,12.45,7693.0
2014-09-09,12.46,12.48,12.39,12.39,8664.0
2014-09-10,12.38,12.405,12.365,12.38,4546.0
2014-09-11,12.44,12.51,12.42,12.48,4405.0
2014-09-12,12.495,12.52,12.475,12.48,5110.0
2014-09-15,12.51,12.51,12.435,12.46,16272.0
2014-09-16,12.395,12.465,12.39,12.44,4490.0
2014-09-17,12.435,12.475,12.365,12.475,14493.0
2014-09-18,12.44,12.475,12.44,12.475,628.0
2014-09-19,12.48,12.49,12.435,12.45,5692.0
2014-09-22,12.49,12.49,12.42,12.46,5742.0
2014-09-23,12.405,12.44,12.39,12.425,3140.0
2014-09-24,12.425,12.495,12.405,12.48,7391.0
2014-09-25,12.42,12.42,12.32,12.32,1862.0
2014-09-26,12.425,12.54,12.375,12.525,2397.0
2014-09-29,12.415,12.475,12.4,12.46,4742.0
2014-09-30,12.47,12.53,12.44,12.495,7403.0
2014-10-01,12.36,12.375,12.28,12.29,2930.0
2014-10-02,12.235,12.26,12.14,12.22,4166.0
2014-10-03,12.315,12.455,12.315,12.445,3422.0
2014-10-06,12.445,12.445,12.305,12.32,7380.0
2014-10-07,12.44,12.44,12.19,12.19,4635.0
2014-10-08,12.19,12.245,12.12,12.22,9335.0
2014-10-09,12.25,12.25,12.08,12.105,7103.0
2014-10-10,12.12,12.12,12.01,12.08,19261.0
2014-10-14,11.98,12.04,11.96,12.035,1997.0
2014-10-15,11.86,11.925,11.68,11.91,20737.0
2014-10-16,11.75,11.94,11.75,11.91,4238.0
2014-10-17,12.085,12.105,12.0,12.085,22786.0
2014-10-20,12.055,12.165,12.05,12.105,4325.0
2014-10-21,12.205,12.315,12.205,12.315,6566.0
2014-10-22,12.32,12.43,12.265,12.29,8563.0
2014-10-23,12.33,12.445,12.33,12.39,6501.0
2014-10-24,12.4,12.475,12.335,12.455,11537.0
2014-10-27,12.445,12.495,12.415,12.475,11181.0
2014-10-28,12.515,12.53,12.46,12.495,6611.0
2014-10-29,12.54,12.56,12.49,12.54,3682.0
2014-10-30,12.445,12.68,12.435,12.615,4204.0
2014-10-31,12.805,12.92,12.805,12.865,3094.0
2014-11-03,12.95,13.02,12.89,12.95,11426.0
2014-11-04,12.935,13.005,12.93,12.985,536.0
2014-11-05,13.085,13.1,13.0,13.055,972.0
2014-11-06,13.06,13.1,13.055,13.07,5765.0
2014-11-07,13.02,13.03,12.97,12.975,2882.0
2014-11-10,12.945,13.11,12.945,13.1,13145.0
2014-11-11,13.045,13.15,13.04,13.06,9169.0
2014-11-12,13.015,13.015,12.92,13.015,11286.0
2014-11-13,13.07,13.1,13.03,13.055,10941.0
2014-11-14,13.085,13.085,12.93,12.95,14442.0
2014-11-17,12.99,13.03,12.975,13.02,11686.0
2014-11-18,12.975,13.125,12.975,13.1,2985.0
2014-11-19,13.15,13.155,13.075,13.14,3334.0
2014-11-20,13.11,13.115,13.07,13.11,8754.0
2014-11-21,13.24,13.24,13.075,13.11,5369.0
2014-11-24,13.195,13.195,13.15,13.17,2345.0
2014-11-25,13.11,13.14,13.095,13.11,14383.0
2014-11-26,13.105,13.145,13.09,13.135,2977.0
2014-11-27,13.215,13.285,13.075,13.15,4509.0
2014-11-28,13.24,13.33,13.205,13.31,11306.0
2014-12-01,13.205,13.205,13.055,13.095,11079.0
2014-12-02,13.165,13.255,13.165,13.24,13103.0
2014-12-03,13.255,13.275,13.215,13.255,6588.0
2014-12-04,13.275,13.285,13.2,13.245,13503.0
2014-12-05,13.355,13.355,13.3,13.325,7673.0
2014-12-08,13.3,13.34,13.2,13.215,5416.0
2014-12-09,13.055,13.16,13.025,13.16,1691.0
2014-12-10,13.13,13.13,12.985,13.005,7761.0
2014-12-11,12.94,13.2,12.94,13.11,13148.0
2014-12-12,12.98,13.055,12.87,12.94,4446.0
2014-12-15,12.9,12.93,12.8,12.83,12642.0
2014-12-16,12.815,13.02,12.8,12.885,8899.0
2014-12-17,12.83,13.035,12.83,12.995,3153.0
2014-12-18,13.11,13.245,13.11,13.24,44426.0
2014-12-19,13.285,13.46,13.24,13.295,17201.0
2014-12-22,13.395,13.75,13.31,13.38,7128.0
2014-12-23,13.395,13.42,13.365,13.405,6839.0
2014-12-24,13.42,13.45,13.395,13.42,6745.0
2014-12-29,13.365,13.49,13.355,13.45,5597.0
2014-12-30,13.395,13.395,13.315,13.34,6587.0
2014-12-31,13.38,13.38,13.2,13.2,54583.0
2015-01-02,13.38,13.38,13.27,13.325,1605.0
2015-01-05,13.35,13.35,13.105,13.135,12443.0
2015-01-06,13.175,13.205,13.035,13.09,12438.0
2015-01-07,13.19,13.255,13.15,13.215,18312.0
2015-01-08,13.31,13.45,13.31,13.425,7424.0
2015-01-09,13.52,13.52,13.34,13.42,15134.0
2015-01-12,13.515,13.515,13.34,13.425,7198.0
2015-01-13,13.585,13.585,13.365,13.405,10889.0
2015-01-14,13.355,13.395,13.285,13.385,15057.0
2015-01-15,13.37,13.44,13.33,13.435,3273.0
2015-01-16,13.505,13.55,13.425,13.49,10256.0
2015-01-19,13.495,13.81,13.465,13.74,10998.0
2015-01-20,13.7,13.725,13.59,13.7,35055.0
2015-01-21,13.59,14.125,13.59,14.025,11270.0
2015-01-22,14.125,14.255,14.015,14.2,8265.0
2015-01-23,14.27,14.27,14.165,14.165,10492.0
2015-01-26,14.22,14.245,14.11,14.23,21438.0
2015-01-27,14.135,14.145,14.01,14.09,13459.0
2015-01-28,14.26,14.26,14.08,14.09,15378.0
2015-01-29,14.13,14.325,14.095,14.31,30266.0
2015-01-30,14.405,14.405,14.19,14.19,17972.0
2015-02-02,14.205,14.22,14.015,14.205,10525.0
2015-02-03,14.285,14.285,14.16,14.23,42468.0
2015-02-04,14.255,14.39,14.245,14.31,12435.0
2015-02-05,14.335,14.335,14.205,14.255,17968.0
2015-02-06,14.285,14.37,14.24,14.26,10070.0
2015-02-09,14.2,14.2,14.11,14.13,66074.0
2015-02-10,14.3,14.435,14.24,14.41,11831.0
2015-02-11,14.475,14.52,14.42,14.49,20527.0
2015-02-12,14.475,14.5,14.38,14.49,25499.0
2015-02-13,14.555,14.555,14.45,14.465,15579.0
2015-02-17,14.42,14.445,14.355,14.39,11029.0
2015-02-18,14.435,14.45,14.37,14.435,17996.0
2015-02-19,14.56,14.56,14.49,14.505,7149.0
2015-02-20,14.52,14.64,14.475,14.625,12269.0
2015-02-23,14.6,14.72,14.6,14.71,30358.0
2015-02-24,14.8,14.8,14.64,14.655,26132.0
2015-02-25,14.635,14.635,14.54,14.585,21926.0
2015-02-26,14.68,14.68,14.615,14.655,16077.0
2015-02-27,14.68,14.69,14.595,14.615,34446.0
2015-03-02,14.665,14.745,14.665,14.725,36040.0
2015-03-03,14.745,14.745,14.515,14.595,25064.0
2015-03-04,14.54,14.54,14.405,14.435,23357.0
2015-03-05,14.545,14.69,14.46,14.525,19765.0
2015-03-06,14.525,14.525,14.35,14.355,22897.0
2015-03-09,14.34,14.42,14.34,14.42,15616.0
2015-03-10,14.325,14.325,14.24,14.295,20370.0
2015-03-11,14.315,14.365,14.3,14.31,9240.0
2015-03-12,14.3,14.445,14.295,14.445,14874.0
2015-03-13,14.445,14.46,14.38,14.41,14628.0
2015-03-16,14.475,14.61,14.475,14.61,22008.0
2015-03-17,14.615,14.625,14.515,14.6,9821.0
2015-03-18,14.61,14.695,14.525,14.655,20362.0
2015-03-19,14.655,14.72,14.65,14.655,9518.0
2015-03-20,14.71,14.71,14.635,14.69,8597.0
2015-03-23,14.665,14.675,14.61,14.61,14673.0
2015-03-24,14.635,14.64,14.515,14.54,30555.0
2015-03-25,14.525,14.54,14.355,14.365,36990.0
2015-03-26,14.24,14.35,14.23,14.26,18255.0
2015-03-27,14.355,14.45,14.285,14.43,10897.0
2015-03-30,14.565,14.66,14.485,14.625,17143.0
2015-03-31,14.65,14.65,14.47,14.47,16747.0
2015-04-01,14.415,14.435,14.38,14.42,31323.0
2015-04-02,14.53,14.53,14.46,14.5,17913.0
2015-04-06,14.435,14.545,14.415,14.515,19463.0
2015-04-07,14.54,14.605,14.515,14.53,18263.0
2015-04-08,14.53,14.54,14.47,14.525,14289.0
2015-04-09,14.5,14.645,14.5,14.625,8706.0
2015-04-10,14.715,14.73,14.66,14.7,11482.0
2015-04-13,14.715,14.72,14.62,14.635,24829.0
2015-04-14,14.595,14.62,14.5,14.61,15500.0
2015-04-15,14.74,14.74,14.51,14.51,16477.0
2015-04-16,14.49,14.5,14.355,14.365,16720.0
2015-04-17,14.31,14.34,14.23,14.33,22799.0
2015-04-20,14.335,14.46,14.335,14.435,24337.0
2015-04-21,14.485,14.51,14.46,14.49,8185.0
2015-04-22,14.545,14.545,14.43,14.5,18235.0
2015-04-23,14.485,14.5,14.395,14.475,10940.0
2015-04-24,14.515,14.515,14.435,14.51,21853.0
2015-04-27,14.55,14.55,14.43,14.43,7275.0
2015-04-28,14.46,14.46,14.295,14.395,10087.0
2015-04-29,14.275,14.275,14.19,14.255,11346.0
2015-04-30,14.165,14.255,14.12,14.12,9461.0
2015-05-01,14.105,14.315,14.105,14.31,15480.0
2015-05-04,14.3,14.325,14.245,14.245,19387.0
2015-05-05,14.23,14.23,14.025,14.045,40179.0
2015-05-06,14.07,14.07,13.865,13.975,47705.0
2015-05-07,14.085,14.15,14.025,14.105,4527.0
2015-05-08,14.27,14.335,14.27,14.295,8183.0
2015-05-11,14.34,14.34,14.215,14.22,40136.0
2015-05-12,14.18,14.18,14.03,14.11,24249.0
2015-05-13,14.085,14.15,14.045,14.065,14215.0
2015-05-14,14.14,14.26,14.125,14.26,22635.0
2015-05-15,14.34,14.34,14.255,14.295,28283.0
2015-05-19,14.49,14.49,14.43,14.47,38817.0
2015-05-20,14.5,14.5,14.42,14.445,6823.0
2015-05-21,14.5,14.525,14.485,14.51,22181.0
2015-05-22,14.595,14.595,14.55,14.58,8532.0
2015-05-25,14.5,14.7,14.46,14.7,13866.0
2015-05-26,14.62,14.62,14.47,14.5,20649.0
2015-05-27,14.625,14.715,14.625,14.695,14096.0
2015-05-28,14.665,14.73,14.62,14.635,22512.0
2015-05-29,14.77,14.77,14.55,14.55,37642.0
2015-06-01,14.55,14.66,14.55,14.61,13002.0
2015-06-02,14.53,14.53,14.47,14.49,10775.0
2015-06-03,14.61,14.61,14.525,14.54,14942.0
2015-06-04,14.54,14.55,14.405,14.445,29821.0
2015-06-05,14.515,14.515,14.285,14.29,48877.0
2015-06-08,14.295,14.295,14.15,14.155,11087.0
2015-06-09,14.1,14.135,14.045,14.1,28711.0
2015-06-10,14.11,14.22,14.11,14.175,9356.0
2015-06-11,14.285,14.295,14.22,14.24,9803.0
2015-06-12,14.255,14.255,14.14,14.175,20980.0
2015-06-15,14.12,14.12,14.06,14.085,14148.0
2015-06-16,14.175,14.195,14.135,14.18,14409.0
2015-06-17,14.22,14.22,14.125,14.125,10357.0
2015-06-18,14.095,14.295,14.08,14.275,13034.0
2015-06-19,14.215,14.295,14.215,14.23,8568.0
2015-06-22,14.275,14.47,14.275,14.45,18294.0
2015-06-23,14.57,14.57,14.435,14.46,43275.0
2015-06-24,14.41,14.54,14.41,14.435,17081.0
2015-06-25,14.35,14.395,14.285,14.285,19711.0
2015-06-26,14.285,14.375,14.255,14.295,15097.0
2015-06-29,14.075,14.205,14.035,14.035,9597.0
2015-06-30,14.085,14.19,14.07,14.135,10816.0
2015-07-02,14.46,14.46,14.26,14.3,9832.0
2015-07-03,14.285,14.34,14.26,14.26,6455.0
2015-07-06,14.215,14.315,14.215,14.275,10191.0
2015-07-07,14.315,14.435,14.245,14.435,14586.0
2015-07-08,14.405,14.405,14.235,14.27,18160.0
2015-07-09,14.39,14.41,14.275,14.275,8125.0
2015-07-10,14.525,14.54,14.51,14.51,6523.0
2015-07-13,14.725,14.73,14.65,14.675,9114.0
2015-07-14,14.73,14.78,14.715,14.765,36519.0
2015-07-15,14.82,15.02,14.82,14.945,12519.0
2015-07-16,14.98,15.125,14.98,15.125,28360.0
2015-07-17,15.075,15.1,15.05,15.085,11010.0
2015-07-20,15.145,15.145,15.075,15.09,16035.0
2015-07-21,15.075,15.075,14.94,14.955,16822.0
2015-07-22,14.98,14.98,14.93,14.955,7785.0
2015-07-23,14.93,14.93,14.865,14.865,5487.0
2015-07-24,14.98,14.985,14.75,14.75,8008.0
2015-07-27,14.685,14.685,14.515,14.565,13926.0
2015-07-28,14.745,14.82,14.725,14.795,18681.0
2015-07-29,14.86,14.965,14.845,14.94,17911.0
2015-07-30,14.9,15.06,14.9,15.05,4493.0
2015-07-31,15.125,15.15,15.045,15.125,9921.0
2015-08-04,15.05,15.23,15.05,15.205,19505.0
2015-08-05,15.195,15.315,15.195,15.25,6694.0
2015-08-06,15.315,15.315,15.07,15.07,10465.0
2015-08-07,15.03,15.07,14.98,15.045,6972.0
2015-08-10,15.155,15.155,15.035,15.045,10499.0
2015-08-11,15.11,15.11,15.01,15.02,9959.0
2015-08-12,14.87,14.875,14.67,14.875,36530.0
2015-08-13,14.91,14.995,14.91,14.94,25447.0
2015-08-14,14.85,14.995,14.85,14.995,18170.0
2015-08-17,14.995,15.05,14.925,15.05,12346.0
2015-08-18,15.1,15.1,14.965,14.965,38627.0
2015-08-19,14.965,15.005,14.885,14.93,24790.0
2015-08-20,14.835,14.845,14.58,14.58,24660.0
2015-08-21,14.525,14.525,14.315,14.315,34491.0
2015-08-24,13.81,14.155,12.925,13.94,46701.0
2015-08-25,13.965,14.315,13.81,13.81,25261.0
2015-08-26,14.005,14.18,13.86,14.155,54871.0
2015-08-27,14.355,14.47,14.255,14.27,15816.0
2015-08-28,14.35,14.485,14.35,14.375,7812.0
2015-08-31,14.495,14.495,14.255,14.27,12720.0
2015-09-01,14.03,14.07,13.875,13.875,23531.0
2015-09-02,14.075,14.235,14.06,14.11,7439.0
2015-09-03,14.295,14.295,14.14,14.15,18239.0
2015-09-04,14.15,14.175,13.885,13.995,17096.0
2015-09-08,14.255,14.26,14.15,14.245,8327.0
2015-09-09,14.39,14.39,14.175,14.175,20405.0
2015-09-10,14.22,14.26,14.19,14.215,19388.0
2015-09-11,14.275,14.275,14.175,14.26,7105.0
2015-09-14,14.18,14.335,14.18,14.205,4634.0
2015-09-15,14.27,14.38,14.22,14.375,11746.0
2015-09-16,14.415,14.48,14.405,14.48,5134.0
2015-09-17,14.485,14.52,14.42,14.445,13910.0
2015-09-18,14.195,14.31,14.14,14.275,6494.0
2015-09-21,14.395,14.43,14.275,14.35,6298.0
2015-09-22,14.135,14.15,14.055,14.085,10056.0
2015-09-23,14.18,14.205,14.15,14.19,5137.0
2015-09-24,14.11,14.27,14.02,14.14,18876.0
2015-09-25,14.255,14.295,14.11,14.11,3365.0
2015-09-28,14.1,14.1,13.895,13.9,15592.0
2015-09-29,14.02,14.02,13.885,13.885,12391.0
2015-09-30,14.075,14.125,14.02,14.11,14583.0
2015-10-01,14.11,14.12,13.955,14.07,5814.0
2015-10-02,13.9,14.095,13.845,14.085,2713.0
2015-10-05,14.135,14.34,14.135,14.31,16570.0
2015-10-06,14.31,14.34,14.245,14.285,118950.0
2015-10-07,14.34,14.405,14.295,14.39,7355.0
2015-10-08,14.375,14.485,14.35,14.485,16608.0
2015-10-09,14.525,14.525,14.35,14.4,12140.0
2015-10-13,14.52,14.52,14.365,14.385,22583.0
2015-10-14,14.405,14.405,14.255,14.26,39527.0
2015-10-15,14.36,14.4,14.27,14.4,10961.0
2015-10-16,14.51,14.56,14.455,14.55,13018.0
2015-10-19,14.615,14.655,14.525,14.64,22750.0
2015-10-20,14.585,14.6,14.535,14.59,19632.0
2015-10-21,14.67,14.745,14.63,14.71,5975.0
2015-10-22,14.695,14.92,14.695,14.88,32957.0
2015-10-23,15.09,15.105,15.025,15.1,39239.0
2015-10-26,15.09,15.09,14.995,15.025,4570.0
2015-10-27,15.08,15.08,14.97,15.04,5710.0
2015-10-28,14.945,15.16,14.935,15.13,122847.0
2015-10-29,15.13,15.13,15.0,15.05,45136.0
2015-10-30,15.145,15.145,14.91,14.945,25498.0
2015-11-02,15.01,15.05,14.985,15.05,8868.0
2015-11-03,15.105,15.105,14.975,14.995,16982.0
2015-11-04,15.16,15.16,15.05,15.05,8771.0
2015-11-05,15.16,15.18,15.025,15.08,19323.0
2015-11-06,15.055,15.13,15.055,15.13,6175.0
2015-11-09,15.015,15.16,14.96,15.025,26736.0
2015-11-10,15.04,15.04,14.935,15.0,24802.0
2015-11-11,15.02,15.065,14.985,15.01,6330.0
2015-11-12,14.91,14.97,14.815,14.815,25502.0
2015-11-13,14.83,14.83,14.76,14.775,64529.0
2015-11-16,14.91,15.015,14.85,15.0,33347.0
2015-11-17,15.095,15.14,15.015,15.035,17449.0
2015-11-18,14.995,15.18,14.995,15.16,13342.0
2015-11-19,15.225,15.25,15.18,15.235,17525.0
2015-11-20,15.34,15.345,15.285,15.285,5703.0
2015-11-23,15.405,15.405,15.275,15.305,21151.0
2015-11-24,15.22,15.26,15.17,15.25,11138.0
2015-11-25,15.34,15.34,15.25,15.25,2505.0
2015-11-26,15.33,15.37,15.13,15.365,15188.0
2015-11-27,15.41,15.5,15.29,15.33,7119.0
2015-11-30,15.395,15.395,15.24,15.26,14120.0
2015-12-01,15.33,15.395,15.28,15.38,28001.0
2015-12-02,15.475,15.475,15.21,15.21,61651.0
2015-12-03,15.325,15.325,14.985,15.0,25944.0
2015-12-04,14.985,15.325,14.985,15.315,14640.0
2015-12-07,15.485,15.485,15.3,15.385,16462.0
2015-12-08,15.385,15.385,15.26,15.29,7627.0
2015-12-09,15.325,15.405,15.08,15.21,9915.0
2015-12-10,15.33,15.385,15.25,15.325,16784.0
2015-12-11,15.235,15.24,15.12,15.135,16088.0
2015-12-14,15.145,15.155,15.025,15.115,7378.0
2015-12-15,15.38,15.385,15.315,15.315,11961.0
2015-12-16,15.45,15.655,15.42,15.655,13789.0
2015-12-17,15.655,15.765,15.615,15.615,48439.0
2015-12-18,15.5,15.525,15.345,15.385,34313.0
2015-12-21,15.355,15.475,15.355,15.42,12703.0
2015-12-22,15.445,15.59,15.435,15.54,17372.0
2015-12-23,15.695,15.695,15.555,15.68,21610.0
2015-12-24,15.645,15.72,15.635,15.685,9721.0
2015-12-29,15.725,15.825,15.725,15.74,10133.0
2015-12-30,15.825,15.865,15.725,15.725,8125.0
2015-12-31,15.74,15.74,15.54,15.54,15222.0
2016-01-04,15.305,15.355,15.21,15.28,23424.0
2016-01-05,15.32,15.49,15.32,15.475,11928.0
2016-01-06,15.425,15.49,15.345,15.42,11466.0
2016-01-07,15.36,15.36,15.12,15.12,34144.0
2016-01-08,15.2,15.29,15.04,15.04,11600.0
2016-01-11,15.175,15.175,15.02,15.105,27221.0
2016-01-12,15.225,15.295,15.175,15.275,14684.0
2016-01-13,15.275,15.33,15.08,15.105,20560.0
2016-01-14,15.08,15.36,15.08,15.34,29102.0
2016-01-15,14.975,15.185,14.965,15.17,18656.0
2016-01-18,15.175,15.215,14.99,15.0,129357.0
2016-01-19,15.215,15.36,15.19,15.19,8788.0
2016-01-20,15.19,15.21,14.725,14.98,982541.0
2016-01-21,14.81,14.915,14.795,14.845,34522.0
2016-01-22,14.83,15.015,14.83,15.0,22372.0
2016-01-25,15.08,15.095,14.935,14.99,10981.0
2016-01-26,14.95,14.99,14.915,14.99,25547.0
2016-01-27,15.02,15.09,14.905,14.915,29611.0
2016-01-28,14.89,15.01,14.865,14.96,13071.0
2016-01-29,15.045,15.215,14.875,15.215,10383.0
2016-02-01,15.11,15.215,15.11,15.195,11936.0
2016-02-02,15.22,15.22,15.01,15.045,11126.0
2016-02-03,14.985,14.985,14.735,14.865,14504.0
2016-02-04,14.945,14.945,14.615,14.8,20495.0
2016-02-05,14.83,14.83,14.68,14.685,3517.0
2016-02-08,14.63,14.63,14.46,14.54,56024.0
2016-02-09,14.42,14.64,14.385,14.555,15870.0
2016-02-10,14.66,14.685,14.535,14.535,8595.0
2016-02-11,14.385,14.47,14.365,14.425,5982.0
2016-02-12,14.565,14.565,14.425,14.535,36624.0
2016-02-16,14.735,14.745,14.63,14.745,64731.0
2016-02-17,14.89,14.89,14.745,14.77,4122.0
2016-02-18,14.745,14.8,14.745,14.77,6447.0
2016-02-19,14.735,14.785,14.735,14.77,22710.0
2016-02-22,14.77,14.865,14.745,14.815,11196.0
2016-02-23,14.865,14.875,14.72,14.72,9153.0
2016-02-24,14.72,14.745,14.555,14.695,10532.0
2016-02-25,14.44,14.69,14.44,14.685,12208.0
2016-02-26,14.795,14.795,14.62,14.64,16538.0
2016-02-29,14.675,14.705,14.545,14.57,18236.0
2016-03-01,14.57,14.715,14.57,14.705,10476.0
2016-03-02,14.975,14.975,14.7,14.73,16716.0
2016-03-03,14.69,14.805,14.69,14.77,13201.0
2016-03-04,14.885,14.885,14.795,14.815,18965.0
2016-03-07,14.795,14.795,14.715,14.75,7851.0
2016-03-08,14.83,14.83,14.755,14.765,24686.0
2016-03-09,14.795,14.835,14.7,14.705,12212.0
2016-03-10,14.86,14.885,14.725,14.82,9881.0
2016-03-11,14.965,14.965,14.79,14.895,21172.0
2016-03-14,14.95,14.95,14.88,14.91,12698.0
2016-03-15,14.945,14.945,14.895,14.895,8841.0
2016-03-16,14.9,14.9,14.795,14.83,25184.0
2016-03-17,14.77,14.845,14.73,14.79,164535.0
2016-03-18,14.79,14.87,14.79,14.86,15096.0
2016-03-21,14.885,14.885,14.805,14.86,13545.0
2016-03-22,14.715,14.845,14.715,14.805,27769.0
2016-03-23,14.79,14.9,14.79,14.855,6654.0
2016-03-24,14.77,14.855,14.77,14.835,8119.0
2016-03-28,14.795,14.88,14.795,14.835,13061.0
2016-03-29,14.85,14.89,14.81,14.875,7806.0
2016-03-30,14.915,14.93,14.9,14.925,31575.0
2016-03-31,14.8,14.88,14.795,14.86,17940.0
2016-04-01,14.85,14.925,14.8,14.925,14572.0
2016-04-04,14.905,14.99,14.905,14.97,9026.0
2016-04-05,14.915,15.02,14.905,14.905,3846.0
2016-04-06,14.99,15.005,14.89,14.98,2426.0
2016-04-07,15.045,15.045,14.905,14.925,5261.0
2016-04-08,14.925,14.965,14.86,14.88,18546.0
2016-04-11,14.965,14.965,14.795,14.795,8044.0
2016-04-12,14.815,14.835,14.785,14.81,19240.0
2016-04-13,14.94,14.94,14.81,14.865,15447.0
2016-04-14,14.88,14.94,14.88,14.925,20234.0
2016-04-15,14.945,14.965,14.86,14.865,19832.0
2016-04-18,14.9,14.965,14.9,14.955,9449.0
2016-04-19,14.98,14.98,14.89,14.925,14304.0
2016-04-20,14.945,14.945,14.86,14.86,32294.0
2016-04-21,14.9,14.9,14.75,14.775,17173.0
2016-04-22,14.735,14.735,14.645,14.695,31886.0
2016-04-25,14.76,14.76,14.655,14.705,14240.0
2016-04-26,14.745,14.745,14.68,14.71,6433.0
2016-04-27,14.71,14.81,14.705,14.795,18020.0
2016-04-28,14.67,14.75,14.63,14.655,17447.0
2016-04-29,14.59,14.59,14.505,14.54,5526.0
2016-05-02,14.615,14.645,14.615,14.64,2410.0
2016-05-03,14.63,14.725,14.615,14.685,15010.0
2016-05-04,14.67,14.77,14.67,14.75,5632.0
2016-05-05,14.77,14.795,14.735,14.775,14957.0
2016-05-06,14.785,14.865,14.77,14.86,11640.0
2016-05-09,14.85,14.965,14.85,14.925,25930.0
2016-05-10,14.965,15.035,14.965,15.02,5935.0
2016-05-11,15.015,15.015,14.84,14.86,11502.0
2016-05-12,14.865,14.9,14.81,14.875,4872.0
2016-05-13,15.015,15.015,14.835,14.835,26715.0
2016-05-16,14.88,14.95,14.815,14.925,40123.0
2016-05-17,15.005,15.005,14.775,14.775,14148.0
2016-05-18,14.89,14.89,14.81,14.84,30665.0
2016-05-19,14.84,14.89,14.8,14.89,11145.0
2016-05-20,14.875,15.015,14.875,14.955,2175.0
2016-05-24,14.93,15.185,14.93,15.185,13981.0
2016-05-25,15.135,15.215,15.12,15.12,10280.0
2016-05-26,15.11,15.12,15.045,15.1,20860.0
2016-05-27,15.21,15.21,15.125,15.17,15864.0
2016-05-30,15.17,15.275,15.16,15.25,6555.0
2016-05-31,15.24,15.25,15.135,15.17,16519.0
2016-06-01,15.085,15.185,15.085,15.17,3524.0
2016-06-02,15.19,15.235,15.145,15.235,8036.0
2016-06-03,15.145,15.145,15.055,15.145,11206.0
2016-06-06,15.11,15.225,15.055,15.055,20139.0
2016-06-07,15.2,15.2,15.055,15.055,9888.0
2016-06-08,15.055,15.07,14.965,15.01,15460.0
2016-06-09,14.955,15.03,14.955,15.03,6490.0
2016-06-10,14.865,14.94,14.865,14.905,35595.0
2016-06-13,14.89,14.915,14.835,14.835,12157.0
2016-06-14,14.925,14.925,14.75,14.79,20314.0
2016-06-15,14.945,14.945,14.815,14.93,4964.0
2016-06-16,14.865,14.995,14.865,14.99,9838.0
2016-06-17,14.945,14.995,14.785,14.9,4017.0
2016-06-20,15.03,15.03,14.965,15.005,7940.0
2016-06-21,15.085,15.085,14.925,15.045,21189.0
2016-06-22,15.08,15.12,15.03,15.045,12516.0
2016-06-23,15.16,15.16,15.06,15.125,19774.0
2016-06-24,14.945,15.07,14.81,14.945,52710.0
2016-06-27,14.815,15.22,14.775,14.79,27010.0
2016-06-28,14.955,15.005,14.915,15.005,18650.0
2016-06-29,15.055,15.225,15.055,15.195,93871.0
2016-06-30,15.17,15.455,15.17,15.405,20629.0
2016-07-04,15.675,15.675,15.3,15.47,13553.0
2016-07-05,15.47,15.47,15.35,15.445,19207.0
2016-07-06,15.305,15.405,15.305,15.39,1634.0
2016-07-07,15.39,15.405,15.33,15.375,28877.0
2016-07-08,15.365,15.595,15.365,15.585,12659.0
2016-07-11,15.635,15.765,15.635,15.715,6428.0
2016-07-12,15.715,15.715,15.635,15.67,31257.0
2016-07-13,15.76,15.76,15.6,15.6,4361.0
2016-07-14,15.53,15.685,15.53,15.585,12289.0
2016-07-15,15.61,15.65,15.61,15.635,7380.0
2016-07-18,15.735,15.74,15.61,15.62,6053.0
2016-07-19,15.74,15.74,15.65,15.65,11174.0
2016-07-20,15.8,15.8,15.75,15.78,3611.0
2016-07-21,15.76,15.76,15.685,15.725,12329.0
2016-07-22,15.8,15.915,15.75,15.865,5785.0
2016-07-25,15.84,15.915,15.8,15.915,6936.0
2016-07-26,15.915,15.945,15.815,15.84,10980.0
2016-07-27,15.89,15.89,15.775,15.79,8693.0
2016-07-28,15.855,15.855,15.725,15.79,9313.0
2016-07-29,15.755,15.755,15.65,15.69,10725.0
2016-08-02,15.575,15.635,15.535,15.62,16929.0
2016-08-03,15.66,15.665,15.535,15.545,12370.0
2016-08-04,15.675,15.675,15.485,15.485,31640.0
2016-08-05,15.735,15.755,15.69,15.725,4279.0
2016-08-08,15.78,15.78,15.66,15.69,8676.0
2016-08-09,15.74,15.74,15.66,15.665,13233.0
2016-08-10,15.635,15.635,15.545,15.575,25767.0
2016-08-11,15.575,15.675,15.575,15.575,6492.0
2016-08-12,15.585,15.595,15.53,15.53,8258.0
2016-08-15,15.585,15.585,15.495,15.505,20610.0
2016-08-16,15.485,15.485,15.34,15.34,17896.0
2016-08-17,15.34,15.415,15.325,15.365,8634.0
2016-08-18,15.25,15.345,15.05,15.125,46173.0
2016-08-19,15.175,15.24,15.165,15.225,8763.0
2016-08-22,15.275,15.355,15.165,15.315,21113.0
2016-08-23,15.38,15.38,15.265,15.28,33413.0
2016-08-24,15.38,15.38,15.215,15.215,23444.0
2016-08-25,15.19,15.265,15.19,15.225,12870.0
2016-08-26,15.24,15.25,15.175,15.25,8381.0
2016-08-29,15.365,15.365,15.255,15.275,5420.0
2016-08-30,15.3,15.3,15.255,15.255,12865.0
2016-08-31,15.225,15.29,15.225,15.275,12863.0
2016-09-01,15.3,15.365,15.16,15.25,11408.0
2016-09-02,15.28,15.315,15.275,15.305,6138.0
2016-09-06,15.34,15.34,15.175,15.19,6789.0
2016-09-07,15.28,15.28,15.2,15.24,12056.0
2016-09-08,15.24,15.28,15.225,15.25,19334.0
2016-09-09,15.25,15.25,14.985,14.985,15456.0
2016-09-12,14.935,15.225,14.935,15.2,5926.0
2016-09-13,15.23,15.255,15.1,15.11,9399.0
2016-09-14,15.15,15.21,15.14,15.14,17975.0
2016-09-15,15.14,15.25,15.14,15.24,10019.0
2016-09-16,15.215,15.24,15.165,15.21,5160.0
2016-09-19,15.305,15.305,15.21,15.21,24849.0
2016-09-20,15.325,15.33,15.28,15.28,25759.0
2016-09-21,15.29,15.305,15.24,15.28,5261.0
2016-09-22,15.365,15.395,15.28,15.38,15607.0
2016-09-23,15.395,15.445,15.395,15.43,20343.0
2016-09-26,15.33,15.415,15.33,15.405,11321.0
2016-09-27,15.47,15.47,15.3,15.395,10959.0
2016-09-28,15.445,15.445,15.33,15.33,15222.0
2016-09-29,15.37,15.37,15.275,15.28,18723.0
2016-09-30,15.28,15.345,15.28,15.32,25591.0
2016-10-03,15.19,15.32,15.19,15.265,9459.0
2016-10-04,15.275,15.315,15.2,15.23,11169.0
2016-10-05,15.275,15.3,15.225,15.23,18502.0
2016-10-06,15.215,15.28,15.215,15.25,15106.0
2016-10-07,15.225,15.28,15.205,15.275,28021.0
2016-10-11,15.275,15.275,15.075,15.135,30934.0
2016-10-12,15.125,15.2,15.125,15.19,26283.0
2016-10-13,15.06,15.14,15.04,15.125,5455.0
2016-10-14,15.065,15.125,15.025,15.025,49870.0
2016-10-17,15.05,15.05,14.96,14.96,6483.0
2016-10-18,14.95,15.05,14.95,15.035,41044.0
2016-10-19,14.97,15.035,14.885,15.01,10545.0
2016-10-20,15.065,15.1,15.02,15.1,33122.0
2016-10-21,15.215,15.275,15.205,15.265,9070.0
2016-10-24,15.265,15.355,15.265,15.345,17482.0
2016-10-25,15.355,15.355,15.29,15.305,9108.0
2016-10-26,15.305,15.33,15.24,15.315,10083.0
2016-10-27,15.265,15.345,15.265,15.34,801.0
2016-10-28,15.265,15.33,15.265,15.29,18123.0
2016-10-31,15.255,15.33,15.255,15.32,20422.0
2016-11-01,15.23,15.395,15.125,15.175,9956.0
2016-11-02,15.135,15.205,15.135,15.18,5961.0
2016-11-03,15.205,15.205,15.04,15.06,14263.0
2016-11-04,15.11,15.135,15.05,15.05,12570.0
2016-11-07,15.205,15.265,15.155,15.23,8170.0
2016-11-08,15.255,15.33,15.25,15.275,11976.0
2016-11-09,15.315,15.545,15.315,15.485,13659.0
2016-11-10,15.61,15.61,15.39,15.44,6962.0
2016-11-11,15.47,15.48,15.43,15.48,9702.0
2016-11-14,15.455,15.455,15.415,15.44,5305.0
2016-11-15,15.44,15.44,15.365,15.405,7375.0
2016-11-16,15.47,15.47,15.34,15.38,12372.0
2016-11-17,15.305,15.52,15.305,15.44,1823.0
2016-11-18,15.405,15.505,15.405,15.505,2184.0
2016-11-21,15.365,15.545,15.365,15.51,6746.0
2016-11-22,15.53,15.63,15.52,15.595,8856.0
2016-11-23,15.57,15.67,15.57,15.67,19477.0
2016-11-24,15.7,15.915,15.685,15.915,5693.0
2016-11-25,15.775,16.075,15.75,16.0,10982.0
2016-11-28,15.79,15.79,15.61,15.67,24859.0
2016-11-29,15.67,15.745,15.67,15.7,22475.0
2016-11-30,15.72,15.745,15.645,15.675,39717.0
2016-12-01,15.555,15.555,15.405,15.42,13323.0
2016-12-02,15.36,15.455,15.36,15.43,11411.0
2016-12-05,15.445,15.53,15.445,15.46,21537.0
2016-12-06,15.545,15.56,15.495,15.535,28975.0
2016-12-07,15.485,15.67,15.485,15.67,16984.0
2016-12-08,15.67,15.67,15.585,15.595,21474.0
2016-12-09,15.635,15.695,15.61,15.695,5825.0
2016-12-12,15.635,15.685,15.61,15.65,21023.0
2016-12-13,15.625,15.77,15.625,15.76,6840.0
2016-12-14,15.67,15.86,15.67,15.86,11988.0
2016-12-15,15.8,16.015,15.8,15.925,2039.0
2016-12-16,16.04,16.04,15.925,15.925,1368.0
2016-12-19,16.04,16.1,15.935,16.065,15718.0
2016-12-20,16.125,16.125,16.04,16.05,18628.0
2016-12-21,16.09,16.115,16.09,16.1,6679.0
2016-12-22,16.14,16.215,16.14,16.2,5139.0
2016-12-23,16.215,16.28,16.215,16.255,16097.0
2016-12-28,16.415,16.415,16.19,16.245,2991.0
2016-12-29,16.22,16.22,16.18,16.215,8576.0
2016-12-30,16.115,16.115,15.665,16.065,33546.0
2017-01-03,16.1,16.175,16.08,16.15,10857.0
2017-01-04,16.1,16.1,15.965,16.075,1337.0
2017-01-05,16.15,16.15,15.94,16.015,58633.0
2017-01-06,16.05,16.05,15.925,16.03,26029.0
2017-01-09,16.005,16.015,15.955,15.965,4720.0
2017-01-10,16.04,16.04,15.925,15.965,12399.0
2017-01-11,16.0,16.0,15.875,15.94,3249.0
2017-01-12,15.79,15.9,15.785,15.885,7316.0
2017-01-13,15.825,16.0,15.825,15.885,14888.0
2017-01-16,15.79,16.125,15.79,16.005,4556.0
2017-01-17,15.84,15.84,15.75,15.76,45524.0
2017-01-18,15.75,16.025,15.75,16.025,8952.0
2017-01-19,16.08,16.125,16.03,16.055,15964.0
2017-01-20,16.2,16.215,16.05,16.115,15785.0
2017-01-23,16.055,16.2,16.025,16.055,943.0
2017-01-24,16.08,16.08,15.955,16.05,8526.0
2017-01-25,16.015,16.03,15.975,15.99,160961.0
2017-01-26,15.98,16.015,15.975,15.98,9949.0
2017-01-27,16.08,16.08,15.965,16.005,6679.0
2017-01-30,16.015,16.015,15.815,15.855,10901.0
2017-01-31,15.865,15.865,15.715,15.765,11320.0
2017-02-01,15.85,15.925,15.78,15.815,12008.0
2017-02-02,15.78,15.805,15.765,15.78,7764.0
2017-02-03,15.865,15.94,15.855,15.93,8410.0
2017-02-06,15.95,16.04,15.95,15.95,65941.0
2017-02-07,16.015,16.14,16.015,16.04,5910.0
2017-02-08,15.975,16.1,15.975,16.08,5697.0
2017-02-09,16.1,16.165,16.1,16.14,5043.0
2017-02-10,16.055,16.14,16.055,16.115,14505.0
2017-02-13,16.115,16.19,16.115,16.155,7980.0
2017-02-14,16.05,16.205,16.05,16.205,11809.0
2017-02-15,16.24,16.315,16.215,16.295,17661.0
2017-02-16,16.25,16.345,16.24,16.33,12933.0
2017-02-17,16.345,16.445,16.34,16.42,5880.0
2017-02-21,16.43,16.59,16.43,16.57,8452.0
2017-02-22,16.57,16.645,16.515,16.59,24184.0
2017-02-23,16.615,16.615,16.505,16.59,8835.0
2017-02-24,16.47,16.565,16.47,16.515,7947.0
2017-02-27,16.59,16.655,16.545,16.64,7962.0
2017-02-28,16.74,16.82,16.74,16.795,10865.0
2017-03-01,16.93,17.055,16.905,17.03,5984.0
2017-03-02,17.045,17.08,17.035,17.055,9190.0
2017-03-03,16.97,17.105,16.97,17.045,8684.0
2017-03-06,17.045,17.055,16.965,17.035,6611.0
2017-03-07,17.02,17.055,16.97,17.055,4271.0
2017-03-08,17.105,17.105,17.01,17.01,14881.0
2017-03-09,17.085,17.095,17.03,17.06,12078.0
2017-03-10,17.135,17.135,17.06,17.105,18879.0
2017-03-13,17.105,17.11,17.06,17.11,10796.0
2017-03-14,17.08,17.105,17.07,17.095,1706.0
2017-03-15,17.145,17.145,17.03,17.045,13658.0
2017-03-16,17.005,17.095,17.005,17.085,8105.0
2017-03-17,17.12,17.145,17.11,17.13,1351.0
2017-03-20,17.135,17.155,17.105,17.11,4393.0
2017-03-21,17.02,17.02,16.94,16.97,17225.0
2017-03-22,17.12,17.13,16.92,16.93,108169.0
2017-03-23,16.98,17.02,16.94,16.955,3203.0
2017-03-24,17.045,17.06,16.93,16.995,15865.0
2017-03-27,16.955,16.995,16.92,16.995,20132.0
2017-03-28,17.01,17.07,16.995,17.07,7292.0
2017-03-29,17.055,17.055,16.98,16.985,4443.0
2017-03-30,17.02,17.02,16.96,17.005,14520.0
2017-03-31,17.005,17.01,16.93,16.96,11662.0
2017-04-03,16.97,17.035,16.93,17.005,7949.0
2017-04-04,17.055,17.08,17.03,17.035,8161.0
2017-04-05,17.095,17.16,17.005,17.02,8750.0
2017-04-06,17.035,17.045,16.995,17.01,2239.0
2017-04-07,17.03,17.08,16.97,17.055,7781.0
2017-04-10,17.03,17.03,16.93,16.935,38766.0
2017-04-11,16.945,16.945,16.88,16.905,16967.0
2017-04-12,16.905,16.905,16.83,16.855,29303.0
2017-04-13,16.81,16.835,16.755,16.81,21377.0
2017-04-17,16.855,16.91,16.805,16.885,3426.0
2017-04-18,16.92,16.98,16.905,16.945,6523.0
2017-04-19,17.07,17.08,17.01,17.01,8925.0
2017-04-20,17.005,17.12,17.005,17.105,12767.0
2017-04-21,17.085,17.17,17.085,17.095,7970.0
2017-04-24,17.27,17.36,17.27,17.345,13214.0
2017-04-25,17.53,17.59,17.495,17.51,20055.0
2017-04-26,17.54,17.545,17.455,17.54,7514.0
2017-04-27,17.565,17.565,17.47,17.47,2770.0
2017-04-28,17.47,17.59,17.43,17.455,13145.0
2017-05-01,17.46,17.485,17.42,17.48,7803.0
2017-05-02,17.655,17.655,17.51,17.51,25208.0
2017-05-03,17.38,17.545,17.38,17.48,9638.0
2017-05-04,17.565,17.57,17.47,17.555,3666.0
2017-05-05,17.67,17.68,17.545,17.58,14769.0
2017-05-08,17.745,17.755,17.485,17.615,4741.0
2017-05-09,17.69,17.705,17.63,17.63,11863.0
2017-05-10,17.52,17.64,17.52,17.605,8886.0
2017-05-11,17.665,17.665,17.54,17.595,14085.0
2017-05-12,17.695,17.715,17.69,17.69,7303.0
2017-05-15,17.665,17.715,17.665,17.705,29064.0
2017-05-16,17.74,17.74,17.655,17.665,16781.0
2017-05-17,17.59,17.605,17.455,17.455,10763.0
2017-05-18,17.41,17.51,17.405,17.51,44394.0
2017-05-19,17.52,17.555,17.48,17.48,4242.0
2017-05-23,17.47,17.62,17.47,17.54,19085.0
2017-05-24,17.63,17.63,17.455,17.46,32215.0
2017-05-25,17.57,17.605,17.48,17.59,7416.0
2017-05-26,17.605,17.605,17.53,17.53,9459.0
2017-05-29,17.68,17.765,17.615,17.72,15703.0
2017-05-30,17.755,17.755,17.545,17.545,12501.0
2017-05-31,17.52,17.64,17.52,17.615,14860.0
2017-06-01,17.605,17.68,17.595,17.68,2868.0
2017-06-02,17.73,17.765,17.715,17.755,9610.0
2017-06-05,17.815,17.815,17.665,17.68,5055.0
2017-06-06,17.73,17.73,17.605,17.63,10048.0
2017-06-07,17.755,17.755,17.655,17.715,2781.0
2017-06-08,17.68,17.68,17.655,17.665,4459.0
2017-06-09,17.705,17.705,17.52,17.59,12120.0
2017-06-12,17.63,17.63,17.38,17.385,10465.0
2017-06-13,17.36,17.37,17.305,17.35,18701.0
2017-06-14,17.355,17.355,17.295,17.335,5371.0
2017-06-15,17.255,17.355,17.255,17.33,5902.0
2017-06-16,17.335,17.355,17.305,17.31,2078.0
2017-06-19,17.535,17.535,17.38,17.435,29259.0
2017-06-20,17.57,17.57,17.355,17.38,5241.0
2017-06-21,17.385,17.43,17.38,17.405,9957.0
2017-06-22,17.405,17.405,17.235,17.295,5331.0
2017-06-23,17.395,17.405,17.325,17.33,19309.0
2017-06-26,17.395,17.395,17.31,17.345,4153.0
2017-06-27,17.23,17.245,17.12,17.12,7288.0
2017-06-28,16.97,17.1,16.97,17.07,21436.0
2017-06-29,17.2,17.2,16.815,16.865,10997.0
2017-06-30,16.995,16.995,16.85,16.875,5532.0
2017-07-04,16.91,16.985,16.65,16.65,18027.0
2017-07-05,16.825,16.9,16.825,16.86,17850.0
2017-07-06,16.85,16.85,16.725,16.76,10187.0
2017-07-07,16.69,16.75,16.69,16.75,9512.0
2017-07-10,16.9,16.9,16.76,16.765,12364.0
2017-07-11,16.775,16.79,16.765,16.765,2671.0
2017-07-12,16.775,16.8,16.65,16.675,12950.0
2017-07-13,16.605,16.7,16.605,16.655,12610.0
2017-07-14,16.7,16.7,16.555,16.675,14958.0
2017-07-17,16.76,16.76,16.6,16.68,8913.0
2017-07-18,16.565,16.59,16.55,16.58,7673.0
2017-07-19,16.5,16.64,16.5,16.63,21784.0
2017-07-20,16.765,16.765,16.665,16.68,4132.0
2017-07-21,16.605,16.615,16.54,16.58,4516.0
2017-07-24,16.64,16.64,16.455,16.455,8950.0
2017-07-25,16.44,16.565,16.44,16.54,9689.0
2017-07-26,16.63,16.63,16.475,16.475,5713.0
2017-07-27,16.455,16.615,16.455,16.6,21023.0
2017-07-28,16.465,16.465,16.24,16.37,115253.0
2017-07-31,16.415,16.455,16.37,16.395,74448.0
2017-08-01,16.475,16.55,16.45,16.55,68240.0
2017-08-02,16.69,16.69,16.53,16.59,59378.0
2017-08-03,16.6,16.64,16.575,16.605,52492.0
2017-08-04,16.605,16.765,16.605,16.735,21027.0
2017-08-08,16.735,16.785,16.735,16.735,14107.0
2017-08-09,16.625,16.79,16.625,16.775,8196.0
2017-08-10,16.675,16.7,16.63,16.63,3904.0
2017-08-11,16.65,16.655,16.565,16.59,35182.0
2017-08-14,16.725,16.765,16.7,16.74,15868.0
2017-08-15,16.775,16.815,16.76,16.81,2555.0
2017-08-16,16.84,16.84,16.71,16.71,8491.0
2017-08-17,16.605,16.64,16.49,16.505,39843.0
2017-08-18,16.44,16.44,16.355,16.355,4114.0
2017-08-21,16.37,16.39,16.32,16.355,2288.0
2017-08-22,16.39,16.49,16.39,16.49,4443.0
2017-08-23,16.55,16.55,16.415,16.44,41658.0
2017-08-24,16.45,16.45,16.39,16.395,2994.0
2017-08-25,16.45,16.45,16.365,16.38,9769.0
2017-08-28,16.48,16.49,16.34,16.37,5662.0
2017-08-29,16.395,16.475,16.395,16.455,7310.0
2017-08-30,16.565,16.655,16.525,16.605,3779.0
2017-08-31,16.715,16.715,16.505,16.575,5294.0
2017-09-01,16.49,16.49,16.42,16.45,3916.0
2017-09-05,16.365,16.365,16.27,16.29,5013.0
2017-09-06,16.44,16.44,16.08,16.19,6546.0
2017-09-07,16.215,16.22,16.07,16.07,9627.0
2017-09-08,16.07,16.11,16.07,16.095,20712.0
2017-09-11,16.07,16.24,16.07,16.215,14382.0
2017-09-12,16.255,16.365,16.255,16.345,10416.0
2017-09-13,16.265,16.37,16.265,16.365,12593.0
2017-09-14,16.33,16.405,16.33,16.39,8531.0
2017-09-15,16.395,16.455,16.395,16.415,11062.0
2017-09-18,16.38,16.6,16.38,16.6,8882.0
2017-09-19,16.64,16.65,16.58,16.625,144044.0
2017-09-20,16.58,16.655,16.54,16.655,12395.0
2017-09-21,16.7,16.75,16.565,16.615,4483.0
2017-09-22,16.615,16.68,16.615,16.64,26125.0
2017-09-25,16.64,16.68,16.605,16.655,5905.0
2017-09-26,16.765,16.765,16.605,16.64,2474.0
2017-09-27,16.665,16.86,16.64,16.76,12588.0
2017-09-28,16.865,16.865,16.82,16.84,18766.0
2017-09-29,17.015,17.025,16.89,16.92,8223.0
2017-10-02,17.115,17.115,16.97,17.025,4113.0
2017-10-03,17.05,17.055,17.025,17.03,8089.0
2017-10-04,17.015,17.05,17.005,17.015,18148.0
2017-10-05,17.09,17.21,17.09,17.195,6799.0
2017-10-06,17.175,17.25,17.115,17.115,7067.0
2017-10-10,17.125,17.215,17.125,17.215,12725.0
2017-10-11,17.15,17.24,17.14,17.185,6690.0
2017-10-12,17.225,17.235,17.19,17.19,3325.0
2017-10-13,17.285,17.295,17.225,17.26,9776.0
2017-10-16,17.295,17.325,17.27,17.285,4620.0
2017-10-17,17.16,17.345,17.16,17.3,9889.0
2017-10-18,17.175,17.27,17.175,17.225,9869.0
2017-10-19,17.21,17.25,17.165,17.25,12595.0
2017-10-20,17.295,17.495,17.295,17.485,8935.0
2017-10-23,17.58,17.58,17.47,17.48,10054.0
2017-10-24,17.505,17.555,17.46,17.54,12935.0
2017-10-25,17.47,17.615,17.47,17.615,9361.0
2017-10-26,17.705,17.73,17.69,17.715,17468.0
2017-10-27,17.765,17.86,17.755,17.78,8160.0
2017-10-30,17.81,17.84,17.74,17.78,4738.0
2017-10-31,17.825,17.975,17.825,17.9,18779.0
2017-11-01,17.925,17.945,17.85,17.865,20865.0
2017-11-02,17.79,17.79,17.725,17.74,12137.0
2017-11-03,17.79,17.79,17.62,17.75,8848.0
2017-11-06,17.655,17.865,17.655,17.715,15558.0
2017-11-07,17.73,17.84,17.73,17.765,18457.0
2017-11-08,17.775,17.775,17.705,17.705,6960.0
2017-11-09,17.7,17.7,17.505,17.52,11150.0
2017-11-10,18.0,18.0,17.53,17.565,15117.0
2017-11-13,17.485,17.655,17.485,17.655,15609.0
2017-11-14,17.565,17.645,17.555,17.645,8300.0
2017-11-15,17.715,17.715,17.595,17.615,22038.0
2017-11-16,17.81,17.81,17.64,17.705,14014.0
2017-11-17,17.675,17.775,17.675,17.68,12282.0
2017-11-20,17.79,17.835,17.73,17.835,7765.0
2017-11-21,17.89,17.89,17.81,17.86,19902.0
2017-11-22,17.81,17.815,17.755,17.755,8049.0
2017-11-23,17.8,17.925,17.715,17.825,8869.0
2017-11-24,17.8,17.875,17.8,17.825,25351.0
2017-11-27,17.835,17.875,17.815,17.875,27121.0
2017-11-28,17.86,18.085,17.86,18.06,27132.0
2017-11-29,18.135,18.18,18.05,18.13,15941.0
2017-11-30,18.34,18.355,18.215,18.265,8135.0
2017-12-01,18.18,18.22,17.815,17.95,24871.0
2017-12-04,18.23,18.23,18.025,18.025,16096.0
2017-12-05,17.945,18.01,17.885,17.915,9929.0
2017-12-06,18.05,18.095,18.05,18.095,9163.0
2017-12-07,18.145,18.17,18.13,18.16,4174.0
2017-12-08,18.23,18.27,18.22,18.265,13569.0
2017-12-11,18.24,18.295,18.24,18.265,20194.0
2017-12-12,18.45,18.45,18.27,18.375,5296.0
2017-12-13,18.345,18.405,18.265,18.265,18317.0
2017-12-14,18.265,18.455,18.08,18.12,24362.0
2017-12-15,18.355,18.425,18.24,18.39,33672.0
2017-12-18,18.59,18.59,18.475,18.515,22003.0
2017-12-19,18.745,18.745,18.455,18.455,18640.0
2017-12-20,18.475,18.475,18.34,18.345,5770.0
2017-12-21,18.415,18.415,18.255,18.28,28408.0
2017-12-22,18.49,18.49,18.245,18.245,8930.0
2017-12-27,18.22,18.23,18.12,18.135,3302.0
2017-12-28,18.075,18.09,18.07,18.07,1415.0
2017-12-29,18.055,18.115,18.02,18.075,4278.0
2018-01-02,18.1,18.1,17.97,18.005,4654.0
2018-01-03,18.1,18.16,18.1,18.14,19006.0
2018-01-04,18.355,18.355,18.075,18.19,12047.0
2018-01-05,18.245,18.245,18.055,18.16,15823.0
2018-01-08,18.075,18.25,18.075,18.16,18238.0
2018-01-09,18.27,18.275,18.115,18.225,13934.0
2018-01-10,18.09,18.335,18.09,18.215,9161.0
2018-01-11,18.445,18.445,18.275,18.295,8943.0
2018-01-12,18.3,18.405,18.285,18.37,33964.0
2018-01-15,18.41,18.54,18.185,18.235,14271.0
2018-01-16,18.405,18.47,18.225,18.26,16697.0
2018-01-17,18.395,18.445,18.275,18.44,13633.0
2018-01-18,18.49,18.49,18.36,18.36,26257.0
2018-01-19,18.53,18.555,18.42,18.54,19832.0
2018-01-22,18.575,18.685,18.49,18.575,7569.0
2018-01-23,18.635,18.65,18.565,18.565,10716.0
2018-01-24,18.65,18.65,18.395,18.42,22160.0
2018-01-25,18.405,18.58,18.36,18.43,17280.0
2018-01-26,18.455,18.635,18.455,18.565,20267.0
2018-01-29,18.69,18.69,18.455,18.455,14161.0
2018-01-30,18.465,18.465,18.245,18.33,27926.0
2018-01-31,18.27,18.33,18.235,18.275,27238.0
2018-02-01,18.26,18.295,18.15,18.15,22000.0
2018-02-02,18.15,18.26,17.955,17.98,15547.0
2018-02-05,17.735,17.92,17.13,17.435,33450.0
2018-02-06,16.97,17.965,16.97,17.52,21739.0
2018-02-07,17.545,17.725,17.515,17.625,24804.0
2018-02-08,17.47,17.47,17.175,17.175,9821.0
2018-02-09,17.235,17.235,16.7,17.2,794098.0
2018-02-12,17.25,17.48,17.25,17.38,17994.0
2018-02-13,17.055,17.48,17.02,17.41,11062.0
2018-02-14,17.465,17.54,17.35,17.53,9007.0
2018-02-15,17.555,17.8,17.52,17.65,7900.0
2018-02-16,17.77,17.87,17.735,17.785,17296.0
2018-02-20,17.845,17.86,17.665,17.69,7390.0
2018-02-21,17.895,17.905,17.76,17.825,25600.0
2018-02-22,17.7,17.835,17.685,17.725,25515.0
2018-02-23,17.725,17.94,17.725,17.92,9665.0
2018-02-26,17.93,18.135,17.93,18.105,8755.0
2018-02-27,18.105,18.14,17.955,17.965,10229.0
2018-02-28,18.03,18.04,17.75,17.76,17927.0
2018-03-01,17.855,17.86,17.47,17.575,8508.0
2018-03-02,17.565,17.64,17.405,17.64,18711.0
2018-03-05,17.65,17.86,17.53,17.825,25093.0
2018-03-06,17.955,17.965,17.735,17.81,22434.0
2018-03-07,17.795,17.8,17.675,17.8,38443.0
2018-03-08,17.93,17.93,17.81,17.87,4998.0
2018-03-09,18.005,18.02,17.92,17.995,9504.0
2018-03-12,18.15,18.15,17.99,18.04,7500.0
2018-03-13,18.005,18.135,17.995,17.995,6583.0
2018-03-14,17.995,18.05,17.86,17.905,8526.0
2018-03-15,17.825,17.97,17.825,17.94,6981.0
2018-03-16,18.015,18.03,17.97,17.995,4604.0
2018-03-19,17.845,17.86,17.675,17.75,9308.0
2018-03-20,17.77,17.82,17.75,17.8,12991.0
2018-03-21,17.795,17.825,17.69,17.69,13491.0
2018-03-22,17.41,17.63,17.31,17.38,17505.0
2018-03-23,17.32,17.32,17.03,17.03,8570.0
2018-03-26,17.185,17.335,17.185,17.275,6520.0
2018-03-27,17.385,17.48,17.13,17.235,12985.0
2018-03-28,17.185,17.305,17.185,17.265,6963.0
2018-03-29,17.445,17.45,17.27,17.45,12904.0
2018-04-02,17.23,17.305,16.87,17.1,15651.0
2018-04-03,17.035,17.255,17.035,17.21,12821.0
2018-04-04,17.05,17.415,17.01,17.415,9635.0
2018-04-05,17.415,17.57,17.41,17.53,10257.0
2018-04-06,17.485,17.5,17.24,17.24,2519.0
2018-04-09,17.495,17.5,17.245,17.34,98570.0
2018-04-10,17.4,17.5,17.365,17.5,12032.0
2018-04-11,17.415,17.45,17.385,17.39,9498.0
2018-04-12,17.135,17.51,17.125,17.495,9350.0
2018-04-13,17.415,17.655,17.41,17.41,8472.0
2018-04-16,17.415,17.555,17.415,17.5,10438.0
2018-04-17,17.605,17.645,17.57,17.64,12754.0
2018-04-18,17.74,17.74,17.64,17.69,8793.0
2018-04-19,17.435,17.47,17.41,17.445,10917.0
2018-04-20,17.605,17.605,17.355,17.355,6961.0
2018-04-23,17.4,17.605,17.4,17.45,7975.0
2018-04-24,17.69,17.69,17.18,17.23,10030.0
2018-04-25,17.46,17.58,17.22,17.305,6118.0
2018-04-26,17.475,17.475,17.29,17.41,164669.0
2018-04-27,17.385,17.4,17.22,17.4,16187.0
2018-04-30,17.445,17.45,17.29,17.315,8166.0
2018-05-01,17.18,17.29,17.145,17.185,7839.0
2018-05-02,17.29,17.315,17.24,17.24,4319.0
2018-05-03,17.065,17.265,17.065,17.23,6250.0
2018-05-04,17.075,17.385,17.075,17.385,1130.0
2018-05-07,17.445,17.47,17.415,17.47,16153.0
2018-05-08,17.485,17.535,17.46,17.495,9416.0
2018-05-09,17.46,17.53,17.435,17.51,12390.0
2018-05-10,17.45,17.545,17.45,17.495,11000.0
2018-05-11,17.64,17.64,17.545,17.57,8930.0
2018-05-14,17.63,17.655,17.57,17.595,12079.0
2018-05-15,17.655,17.655,17.555,17.555,7215.0
2018-05-16,17.645,17.645,17.495,17.495,7652.0
2018-05-17,17.58,17.59,17.47,17.51,8130.0
2018-05-18,17.62,17.62,17.56,17.56,7105.0
2018-05-22,17.605,17.615,17.535,17.545,6962.0
2018-05-23,17.5,17.555,17.5,17.53,7952.0
2018-05-24,17.58,17.595,17.52,17.58,4825.0
2018-05-25,17.52,17.63,17.52,17.62,11725.0
2018-05-28,17.445,17.68,17.445,17.68,1505.0
2018-05-29,17.665,17.665,17.375,17.41,12278.0
2018-05-30,17.27,17.665,17.27,17.495,7408.0
2018-05-31,17.645,17.655,17.485,17.645,4440.0
2018-06-01,17.605,17.645,17.59,17.615,5733.0
2018-06-04,17.665,17.665,17.63,17.64,5100.0
2018-06-05,17.74,17.79,17.68,17.69,8991.0
2018-06-06,17.74,17.8,17.595,17.8,10492.0
2018-06-07,17.735,17.895,17.735,17.835,4610.0
2018-06-08,17.69,17.835,17.69,17.8,7260.0
2018-06-11,17.82,17.98,17.82,17.93,11967.0
2018-06-12,17.835,17.945,17.835,17.945,7784.0
2018-06-13,17.905,17.91,17.8,17.85,23697.0
2018-06-14,17.835,17.955,17.735,17.955,18575.0
2018-06-15,17.99,17.995,17.79,17.97,11675.0
2018-06-18,17.765,18.03,17.715,17.945,4764.0
2018-06-19,17.75,17.965,17.75,17.945,8597.0
2018-06-20,17.87,18.04,17.87,18.015,16170.0
2018-06-21,17.945,17.97,17.87,17.885,14400.0
2018-06-22,18.1,18.115,18.025,18.04,9350.0
2018-06-25,17.905,17.905,17.76,17.82,7300.0
2018-06-26,17.85,17.93,17.85,17.91,11888.0
2018-06-27,17.79,17.93,17.785,17.85,8877.0
2018-06-28,17.59,17.815,17.59,17.745,20133.0
2018-06-29,17.96,17.97,17.735,17.735,2146.0
2018-07-03,17.795,17.795,17.53,17.54,5616.0
2018-07-04,17.625,17.755,17.625,17.71,7500.0
2018-07-05,17.76,17.82,17.735,17.795,9000.0
2018-07-06,17.935,17.935,17.875,17.9,3620.0
2018-07-09,17.97,18.02,17.94,17.985,3406.0
2018-07-10,18.19,18.2,18.045,18.095,5474.0
2018-07-11,17.94,18.09,17.915,18.01,7548.0
2018-07-12,18.09,18.12,18.03,18.08,10557.0
2018-07-13,18.035,18.155,18.035,18.155,24226.0
2018-07-16,18.055,18.08,18.01,18.07,9597.0
2018-07-17,18.115,18.215,18.115,18.175,9701.0
2018-07-18,18.165,18.2,17.975,18.19,66239.0
2018-07-19,18.225,18.26,18.165,18.26,24436.0
2018-07-20,18.15,18.15,18.055,18.08,2319.0
2018-07-23,17.97,18.13,17.97,18.095,4350.0
2018-07-24,18.045,18.175,18.045,18.13,5824.0
2018-07-25,18.105,18.105,17.995,18.03,21189.0
2018-07-26,18.12,18.14,17.9,18.14,50363.0
2018-07-27,18.01,18.24,18.0,18.105,34015.0
2018-07-30,18.055,18.08,17.985,18.0,40980.0
2018-07-31,18.115,18.155,18.055,18.055,15094.0
2018-08-01,18.01,18.055,17.975,18.02,12025.0
2018-08-02,18.09,18.095,17.94,18.095,41614.0
2018-08-03,17.91,18.09,17.9,18.08,14350.0
2018-08-07,18.095,18.295,18.09,18.285,10200.0
2018-08-08,18.31,18.31,18.095,18.165,23134.0
2018-08-09,18.3,18.3,18.02,18.2,9755.0
2018-08-10,18.09,18.14,18.06,18.09,13310.0
2018-08-13,18.095,18.15,18.055,18.07,10904.0
2018-08-14,18.055,18.13,18.055,18.08,10169.0
2018-08-15,18.13,18.13,18.01,18.06,5190.0
2018-08-16,18.09,18.295,18.08,18.215,8664.0
2018-08-17,18.15,18.24,18.12,18.24,12157.0
2018-08-20,18.225,18.3,18.12,18.21,7576.0
2018-08-21,18.285,18.3,18.25,18.285,5564.0
2018-08-22,18.31,18.32,18.18,18.21,6933.0
2018-08-23,18.215,18.275,18.21,18.225,16975.0
2018-08-24,18.36,18.36,18.19,18.27,5695.0
2018-08-27,18.3,18.3,18.27,18.3,11224.0
2018-08-28,18.175,18.26,18.175,18.2,17569.0
2018-08-29,18.355,18.355,18.24,18.3,9545.0
2018-08-30,18.3,18.37,18.275,18.31,4736.0
2018-08-31,18.36,18.36,18.285,18.32,5747.0
2018-09-04,18.37,18.5,18.37,18.48,11195.0
2018-09-05,18.45,18.515,18.44,18.48,15900.0
2018-09-06,18.465,18.465,18.395,18.44,2256.0
2018-09-07,18.31,18.42,18.225,18.36,103490.0
2018-09-10,18.37,18.55,18.37,18.42,13565.0
2018-09-11,18.27,18.49,18.27,18.355,10996.0
2018-09-12,18.25,18.25,18.215,18.24,6150.0
2018-09-13,18.38,18.525,18.21,18.33,15548.0
2018-09-14,18.355,18.42,18.335,18.36,10200.0
2018-09-17,18.43,18.43,18.26,18.395,4595.0
2018-09-18,18.395,18.43,18.355,18.395,12832.0
2018-09-19,18.43,18.43,18.215,18.26,6124.0
2018-09-20,18.2,18.345,18.2,18.3,7150.0
2018-09-21,18.3,18.42,18.3,18.37,9090.0
2018-09-24,18.36,18.38,18.345,18.38,2983.0
2018-09-25,18.42,18.44,18.38,18.395,4722.0
2018-09-26,18.44,18.545,18.415,18.45,13924.0
2018-09-27,18.535,18.535,18.455,18.535,7023.0
2018-09-28,18.42,18.42,18.285,18.31,5604.0
2018-10-01,18.215,18.235,18.165,18.19,6570.0
2018-10-02,18.205,18.235,18.165,18.205,206900.0
2018-10-03,18.275,18.3,18.215,18.225,18000.0
2018-10-04,18.32,18.32,18.11,18.24,8255.0
2018-10-05,18.11,18.215,18.11,18.215,2900.0
2018-10-09,18.31,18.31,18.18,18.235,7049.0
2018-10-10,18.17,18.18,18.0,18.0,17796.0
2018-10-11,17.795,17.915,17.525,17.715,10704.0
2018-10-12,17.62,17.665,17.515,17.525,8399.0
2018-10-15,17.67,17.725,17.585,17.715,7375.0
2018-10-16,17.655,17.825,17.655,17.715,7636.0
2018-10-17,17.75,17.895,17.705,17.845,6120.0
2018-10-18,17.8,17.81,17.645,17.69,7606.0
2018-10-19,17.89,17.975,17.87,17.88,10511.0
2018-10-22,17.88,17.88,17.75,17.785,6584.0
2018-10-23,17.585,17.68,17.57,17.585,3400.0
2018-10-24,17.585,17.61,17.165,17.415,10252.0
2018-10-25,17.25,17.45,17.25,17.37,21980.0
2018-10-26,17.44,17.44,17.05,17.165,3300.0
2018-10-29,17.25,17.395,17.05,17.06,4755.0
2018-10-30,17.105,17.415,17.095,17.275,4839.0
2018-10-31,17.43,17.64,17.42,17.56,4315.0
2018-11-01,17.455,17.535,17.455,17.515,16300.0
2018-11-02,17.68,17.68,17.325,17.45,5855.0
2018-11-05,17.51,17.64,17.51,17.63,5811.0
2018-11-06,17.595,17.75,17.595,17.715,10082.0
2018-11-07,17.825,17.975,17.8,17.965,6413.0
2018-11-08,18.085,18.085,17.975,18.035,10634.0
2018-11-09,17.985,18.095,17.985,18.035,7795.0
2018-11-12,17.87,18.06,17.87,17.94,8150.0
2018-11-13,17.93,17.93,17.8,17.81,12370.0
2018-11-14,17.82,17.88,17.7,17.785,17088.0
2018-11-15,17.67,17.825,17.57,17.8,16344.0
2018-11-16,17.825,17.89,17.76,17.89,21505.0
2018-11-19,17.965,17.975,17.715,17.775,15065.0
2018-11-20,17.585,17.725,17.585,17.705,13625.0
2018-11-21,17.7,17.735,17.67,17.725,2900.0
2018-11-22,17.55,17.55,17.39,17.39,5500.0
2018-11-23,17.37,17.5,17.24,17.45,8934.0
2018-11-26,16.905,17.64,16.895,17.615,15151.0
2018-11-27,17.69,17.76,17.585,17.76,4645.0
2018-11-28,17.89,18.015,17.855,17.93,22453.0
2018-11-29,17.92,18.035,17.92,17.955,15085.0
2018-11-30,18.06,18.145,18.035,18.095,10244.0
2018-12-03,18.095,18.12,18.0,18.075,11645.0
2018-12-04,18.095,18.095,17.795,17.975,3925.0
2018-12-05,18.105,18.105,17.915,17.955,801.0
2018-12-06,17.775,17.775,17.585,17.7,4356.0
2018-12-07,17.8,17.8,17.5,17.62,3800.0
2018-12-10,17.64,17.775,17.585,17.715,12046.0
2018-12-11,17.89,17.89,17.705,17.75,1403.0
2018-12-12,17.69,17.845,17.68,17.7,13813.0
2018-12-13,17.76,17.785,17.705,17.74,18503.0
2018-12-14,17.595,17.7,17.525,17.61,9324.0
2018-12-17,17.45,17.485,17.24,17.24,13266.0
2018-12-18,17.26,17.38,17.26,17.38,14596.0
2018-12-19,17.44,17.44,17.11,17.24,2987.0
2018-12-20,17.155,17.155,16.955,17.045,11902.0
2018-12-21,17.155,17.205,16.965,16.965,9616.0
2018-12-24,16.69,16.76,16.205,16.205,14365.0
2018-12-27,16.505,16.955,16.505,16.895,7772.0
2018-12-28,17.245,17.26,17.2,17.26,8713.0
2018-12-31,17.34,17.41,17.275,17.365,1400.0
2019-01-02,17.17,17.27,17.155,17.18,3609.0
2019-01-03,17.24,17.25,16.97,16.97,3850.0
2019-01-04,17.075,17.235,17.075,17.17,8737.0
2019-01-07,17.25,17.25,17.105,17.13,14765.0
2019-01-08,17.305,17.305,17.155,17.27,8641.0
2019-01-09,17.31,17.31,17.155,17.17,6494.0
2019-01-10,17.105,17.34,17.025,17.32,9397.0
2019-01-11,17.24,17.355,17.24,17.32,17229.0
2019-01-14,17.365,17.365,17.215,17.235,10373.0
2019-01-15,17.275,17.415,17.275,17.32,9959.0
2019-01-16,17.48,17.48,17.305,17.355,9842.0
2019-01-17,17.32,17.47,17.225,17.47,11059.0
2019-01-18,17.68,17.68,17.515,17.6,4223.0
2019-01-21,17.61,17.79,17.61,17.61,1793.0
2019-01-22,17.73,17.73,17.485,17.505,18027.0
2019-01-23,17.765,17.765,17.565,17.645,13835.0
2019-01-24,17.65,17.65,17.52,17.61,11099.0
2019-01-25,17.555,17.565,17.48,17.53,4836.0
2019-01-28,17.45,17.45,17.375,17.415,8008.0
2019-01-29,17.485,17.555,17.46,17.515,8899.0
2019-01-30,17.505,17.65,17.46,17.495,5973.0
2019-01-31,17.575,17.65,17.575,17.58,11610.0
2019-02-01,17.58,17.58,17.495,17.58,5004.0
2019-02-04,17.58,17.72,17.58,17.65,7017.0
2019-02-05,17.645,17.855,17.645,17.835,7999.0
2019-02-06,17.87,17.895,17.835,17.855,8374.0
2019-02-07,17.82,17.965,17.82,17.905,8682.0
2019-02-08,17.82,17.905,17.81,17.895,10387.0
2019-02-11,17.845,17.985,17.845,17.95,13278.0
2019-02-12,17.89,18.045,17.89,18.025,5090.0
2019-02-13,18.035,18.08,17.995,18.045,8637.0
2019-02-14,18.21,18.21,17.975,18.105,11514.0
2019-02-15,18.175,18.22,18.15,18.195,3709.0
2019-02-19,18.37,18.37,18.185,18.22,7377.0
2019-02-20,18.2,18.21,18.115,18.175,9130.0
2019-02-21,18.13,18.255,18.13,18.2,9600.0
2019-02-22,18.385,18.385,18.165,18.22,13222.0
2019-02-25,18.255,18.335,18.255,18.255,24180.0
2019-02-26,18.35,18.35,18.21,18.315,12603.0
2019-02-27,18.27,18.27,18.09,18.175,8683.0
2019-02-28,18.245,18.245,18.16,18.185,6133.0
2019-03-01,18.23,18.455,18.23,18.41,10693.0
2019-03-04,18.54,18.54,18.245,18.315,15233.0
2019-03-05,18.375,18.455,18.37,18.41,12431.0
2019-03-06,18.41,18.49,18.41,18.44,4290.0
2019-03-07,18.49,18.49,18.35,18.395,13979.0
2019-03-08,18.37,18.37,18.255,18.315,5197.0
2019-03-11,18.57,18.575,18.465,18.49,5822.0
2019-03-12,18.385,18.585,18.385,18.55,20926.0
2019-03-13,18.63,18.63,18.56,18.595,10764.0
2019-03-14,18.585,18.655,18.585,18.61,6267.0
2019-03-15,18.7,18.77,18.7,18.725,3659.0
2019-03-18,18.75,18.805,18.75,18.805,5900.0
2019-03-19,18.7,18.82,18.655,18.7,13924.0
2019-03-20,18.715,18.715,18.64,18.675,5382.0
2019-03-21,18.855,18.98,18.82,18.98,5610.0
2019-03-22,18.95,18.98,18.82,18.85,9772.0
2019-03-25,18.75,18.85,18.75,18.76,8621.0
2019-03-26,18.78,18.95,18.77,18.925,4881.0
2019-03-27,19.06,19.06,18.82,18.885,9150.0
2019-03-28,18.9,18.99,18.9,18.99,4409.0
2019-03-29,18.93,18.98,18.93,18.97,2004.0
2019-04-01,19.215,19.215,18.965,18.99,23254.0
2019-04-02,18.99,19.025,18.98,19.005,6105.0
2019-04-03,18.97,19.085,18.97,19.035,12484.0
2019-04-04,18.945,19.06,18.945,19.015,7301.0
2019-04-05,19.13,19.165,19.095,19.14,7480.0
2019-04-08,19.2,19.2,19.05,19.095,4655.0
2019-04-09,19.015,19.07,18.955,19.015,9504.0
2019-04-10,19.105,19.14,19.04,19.075,5692.0
2019-04-11,19.2,19.21,19.025,19.06,6355.0
2019-04-12,19.075,19.085,19.04,19.07,6504.0
2019-04-15,19.2,19.21,19.07,19.165,12603.0
2019-04-16,19.14,19.165,19.04,19.04,16207.0
2019-04-17,18.97,18.99,18.92,18.99,18384.0
2019-04-18,18.865,18.865,18.75,18.785,12447.0
2019-04-22,18.865,19.085,18.865,18.99,5959.0
2019-04-23,19.2,19.25,19.2,19.25,2300.0
2019-04-24,19.305,19.4,19.225,19.32,23071.0
2019-04-25,19.375,19.375,19.19,19.32,33060.0
2019-04-26,19.155,19.33,19.155,19.27,4370.0
2019-04-29,19.225,19.385,19.225,19.34,21923.0
2019-04-30,19.385,19.395,19.33,19.365,17589.0
2019-05-01,19.33,19.43,19.28,19.285,8337.0
2019-05-02,19.25,19.305,19.21,19.295,6501.0
2019-05-03,19.43,19.43,19.33,19.355,8376.0
2019-05-06,19.295,19.32,19.235,19.26,4909.0
2019-05-07,19.215,19.215,19.07,19.11,5600.0
2019-05-08,19.25,19.385,19.25,19.32,9570.0
2019-05-09,19.295,19.305,19.12,19.25,8050.0
2019-05-10,19.245,19.245,19.12,19.12,4360.0
2019-05-13,19.0,19.28,19.0,19.095,24702.0
2019-05-14,19.295,19.4,19.27,19.385,8800.0
2019-05-15,19.25,19.4,19.25,19.365,2515.0
2019-05-16,19.245,19.595,19.245,19.445,18390.0
2019-05-17,19.515,19.595,19.515,19.575,7124.0
2019-05-21,19.64,19.645,19.515,19.56,6248.0
2019-05-22,19.455,19.605,19.455,19.57,8606.0
2019-05-23,19.465,19.535,19.42,19.48,12552.0
2019-05-24,19.585,19.605,19.54,19.56,6800.0
2019-05-27,19.595,19.595,19.535,19.56,2707.0
2019-05-28,19.595,19.64,19.49,19.54,7585.0
2019-05-29,19.35,19.385,19.33,19.33,3500.0
2019-05-30,19.34,19.395,19.315,19.34,7345.0
2019-05-31,19.245,19.295,19.095,19.25,8900.0
2019-06-03,19.295,19.315,19.145,19.19,3380.0
2019-06-04,19.49,19.49,19.27,19.27,6808.0
2019-06-05,19.34,19.57,19.33,19.55,3820.0
2019-06-06,19.64,19.675,19.575,19.595,8457.0
2019-06-07,19.76,19.805,19.71,19.785,5100.0
2019-06-10,19.68,19.745,19.655,19.735,5600.0
2019-06-11,19.745,19.745,19.62,19.62,4428.0
2019-06-12,19.605,19.78,19.605,19.76,9193.0
2019-06-13,19.78,19.785,19.7,19.76,7926.0
2019-06-14,19.865,19.92,19.83,19.92,4689.0
2019-06-17,19.83,19.92,19.83,19.875,15300.0
2019-06-18,19.935,19.99,19.93,19.935,3900.0
2019-06-19,19.745,19.965,19.745,19.955,10686.0
2019-06-20,20.005,20.005,19.875,19.945,5393.0
2019-06-21,19.945,20.015,19.945,19.98,3093.0
2019-06-24,19.97,20.005,19.92,19.955,6443.0
2019-06-25,19.84,19.92,19.78,19.78,7645.0
2019-06-26,19.78,19.78,19.515,19.525,9917.0
2019-06-27,19.545,19.56,19.48,19.515,8900.0
2019-06-28,19.57,19.57,19.505,19.57,400.0
2019-07-02,19.86,19.86,19.55,19.8,4498.0
2019-07-03,19.885,19.975,19.86,19.915,6569.0
2019-07-04,19.805,19.95,19.805,19.805,850.0
2019-07-05,19.985,19.99,19.805,19.87,15805.0
2019-07-08,19.885,19.885,19.8,19.86,5000.0
2019-07-09,19.86,19.99,19.745,19.885,5099.0
2019-07-10,19.8,19.965,19.8,19.86,12355.0
2019-07-11,19.8,19.94,19.8,19.895,12392.0
2019-07-12,20.035,20.035,19.745,19.875,5376.0
2019-07-15,19.94,19.94,19.87,19.895,4444.0
2019-07-16,19.84,19.985,19.8,19.86,2990.0
2019-07-17,20.0,20.0,19.78,19.805,7814.0
2019-07-18,19.805,19.835,19.78,19.815,9141.0
2019-07-19,19.85,19.905,19.735,19.735,4900.0
2019-07-22,19.69,19.835,19.69,19.835,23105.0
2019-07-23,19.885,19.895,19.84,19.885,6100.0
2019-07-24,19.78,19.835,19.685,19.835,2935.0
2019-07-25,19.84,19.895,19.815,19.835,8900.0
2019-07-26,20.02,20.025,19.985,20.01,3945.0
2019-07-29,20.01,20.055,20.01,20.01,11610.0
2019-07-30,20.02,20.065,19.94,19.94,8364.0
2019-07-31,20.08,20.08,19.805,19.84,3738.0
2019-08-01,20.01,20.01,19.79,19.8,8100.0
2019-08-02,19.77,19.79,19.745,19.79,4900.0
2019-08-06,19.73,19.73,19.43,19.65,6404.0
2019-08-07,19.65,19.87,19.49,19.71,2626.0
2019-08-08,19.755,20.0,19.755,19.94,6192.0
2019-08-09,19.86,20.02,19.86,19.955,10557.0
2019-08-12,19.805,19.95,19.805,19.93,3500.0
2019-08-13,19.965,20.045,19.93,19.93,2899.0
2019-08-14,19.93,19.93,19.73,19.8,4545.0
2019-08-15,19.815,19.92,19.755,19.77,3700.0
2019-08-16,19.84,20.02,19.84,19.99,7850.0
2019-08-19,20.025,20.31,20.025,20.285,8000.0
2019-08-20,20.23,20.285,20.17,20.21,2200.0
2019-08-21,20.02,20.275,20.02,20.22,5500.0
2019-08-22,20.125,20.255,20.125,20.255,1773.0
2019-08-23,20.21,20.22,19.835,19.835,5197.0
2019-08-26,19.985,19.985,19.875,19.915,2980.0
2019-08-27,20.195,20.195,19.975,20.045,14020.0
2019-08-28,20.16,20.16,20.09,20.09,5450.0
2019-08-29,20.185,20.38,20.185,20.38,8498.0
2019-08-30,20.205,20.415,20.205,20.355,5685.0
2019-09-03,20.23,20.405,20.21,20.355,28923.0
2019-09-04,20.475,20.495,20.36,20.37,3640.0
2019-09-05,20.495,20.52,20.425,20.46,24827.0
2019-09-06,20.345,20.565,20.345,20.46,6142.0
2019-09-09,20.46,20.46,20.205,20.25,9971.0
2019-09-10,20.105,20.125,20.0,20.01,5476.0
2019-09-11,20.1,20.23,20.08,20.21,8120.0
2019-09-12,20.175,20.425,20.14,20.4,7401.0
2019-09-13,20.475,20.475,20.355,20.37,21606.0
2019-09-16,20.37,20.505,20.175,20.265,7737.0
2019-09-17,20.485,20.485,20.125,20.38,9772.0
2019-09-18,20.46,20.53,20.415,20.475,1677.0
2019-09-19,20.61,20.62,20.44,20.47,5505.0
2019-09-20,20.405,20.545,20.405,20.475,4344.0
2019-09-23,20.45,20.46,20.425,20.435,31022.0
2019-09-24,20.565,20.565,20.355,20.38,5600.0
2019-09-25,20.36,20.45,20.355,20.45,9479.0
2019-09-26,20.495,20.585,20.46,20.54,3800.0
2019-09-27,20.6,20.6,20.31,20.37,3415.0
2019-09-30,20.53,20.54,20.335,20.485,1908.0
2019-10-01,20.46,20.46,20.245,20.315,11100.0
2019-10-02,20.15,20.175,20.05,20.095,4801.0
2019-10-03,20.355,20.355,20.095,20.265,3564.0
2019-10-04,20.14,20.485,20.14,20.44,3995.0
2019-10-07,20.53,20.54,20.325,20.425,3446.0
2019-10-08,20.495,20.505,20.195,20.355,10563.0
2019-10-09,20.355,20.435,20.325,20.415,7820.0
2019-10-10,20.54,20.54,20.39,20.39,15362.0
2019-10-11,20.585,20.585,20.355,20.39,4306.0
2019-10-15,20.39,20.52,20.265,20.39,2760.0
2019-10-16,20.38,20.38,20.24,20.24,7554.0
2019-10-17,20.31,20.31,20.16,20.24,7950.0
2019-10-18,20.37,20.37,20.16,20.195,3945.0
2019-10-21,20.115,20.405,20.115,20.185,2844.0
2019-10-22,20.115,20.36,20.005,20.015,7488.0
2019-10-23,20.025,20.04,19.96,20.015,4538.0
2019-10-24,20.085,20.175,20.07,20.13,11370.0
2019-10-25,20.115,20.15,20.05,20.115,7300.0
2019-10-28,20.105,20.13,20.06,20.06,5730.0
2019-10-29,20.085,20.395,20.085,20.245,7045.0
2019-10-30,20.175,20.415,20.15,20.335,4873.0
2019-10-31,20.565,20.565,20.3,20.315,4766.0
2019-11-01,20.45,20.45,20.3,20.315,6224.0
2019-11-04,20.315,20.355,20.22,20.24,6958.0
2019-11-05,20.165,20.24,20.115,20.175,7152.0
2019-11-06,20.21,20.315,20.21,20.28,14918.0
2019-11-07,20.38,20.38,20.29,20.315,3290.0
2019-11-08,20.45,20.45,20.355,20.37,4370.0
2019-11-11,20.485,20.485,20.355,20.36,5377.0
2019-11-12,20.435,20.47,20.39,20.425,2734.0
2019-11-13,20.335,20.585,20.325,20.52,10555.0
2019-11-14,20.54,20.6,20.53,20.565,6523.0
2019-11-15,20.55,20.7,20.55,20.645,8074.0
2019-11-18,20.76,20.77,20.71,20.76,5800.0
2019-11-19,20.805,20.815,20.71,20.75,5464.0
2019-11-20,20.78,20.83,20.68,20.78,5287.0
2019-11-21,20.77,20.77,20.645,20.7,8561.0
2019-11-22,20.895,20.895,20.665,20.68,2196.0
2019-11-25,20.91,20.91,20.735,20.77,9524.0
2019-11-26,20.815,20.85,20.77,20.815,11191.0
2019-11-27,20.87,20.94,20.87,20.875,2225.0
2019-11-28,20.99,20.99,20.805,20.975,7656.0
2019-11-29,20.92,20.95,20.86,20.895,7000.0
2019-12-02,21.0,21.0,20.715,20.77,9217.0
2019-12-03,20.68,20.69,20.585,20.67,10586.0
2019-12-04,20.76,20.77,20.635,20.655,14775.0
2019-12-05,20.78,20.78,20.565,20.595,7316.0
2019-12-06,20.715,20.94,20.715,20.91,7966.0
2019-12-09,20.965,20.975,20.79,20.965,1847.0
2019-12-10,20.905,20.905,20.77,20.85,13535.0
2019-12-11,20.77,20.77,20.655,20.7,17580.0
2019-12-12,20.815,20.815,20.645,20.735,12673.0
2019-12-13,20.735,20.815,20.735,20.77,5027.0
2019-12-16,20.77,20.905,20.77,20.885,6133.0
2019-12-17,20.95,20.95,20.815,20.84,5556.0
2019-12-18,20.84,20.84,20.71,20.725,45645.0
2019-12-19,20.83,20.83,20.735,20.815,16420.0
2019-12-20,20.99,21.02,20.955,20.99,11489.0
2019-12-23,21.09,21.1,20.885,20.91,4998.0
2019-12-24,21.09,21.09,20.905,20.91,665.0
2019-12-27,21.09,21.09,20.885,20.885,10396.0
2019-12-30,20.74,20.975,20.74,20.84,4276.0
2019-12-31,20.705,20.75,20.6,20.635,4457.0
2020-01-02,20.77,21.235,20.715,20.795,4750.0
2020-01-03,20.715,20.92,20.615,20.86,4295.0
2020-01-06,20.795,20.85,20.775,20.795,3325.0
2020-01-07,20.965,20.975,20.76,20.775,4980.0
2020-01-08,20.94,20.965,20.84,20.91,6218.0
2020-01-09,20.955,21.15,20.945,21.11,8770.0
2020-01-10,21.065,21.135,21.065,21.11,3970.0
2020-01-13,21.08,21.225,21.07,21.135,11073.0
2020-01-14,21.19,21.285,21.1,21.135,26228.0
2020-01-15,21.125,21.295,21.125,21.235,5921.0
2020-01-16,21.26,21.485,21.26,21.44,23254.0
2020-01-17,21.44,21.635,21.44,21.59,20126.0
2020-01-20,21.545,21.625,21.545,21.545,3883.0
2020-01-21,21.6,21.66,21.525,21.65,11312.0
2020-01-22,21.625,21.83,21.625,21.775,10963.0
2020-01-23,21.73,21.815,21.69,21.76,12910.0
2020-01-24,21.75,21.98,21.715,21.75,8570.0
2020-01-27,21.43,21.75,21.42,21.705,6266.0
2020-01-28,21.875,21.885,21.795,21.885,5617.0
2020-01-29,21.865,21.98,21.855,21.9,6710.0
2020-01-30,21.895,21.91,21.795,21.875,2447.0
2020-01-31,21.855,21.9,21.645,21.715,6730.0
2020-02-03,21.965,21.965,21.645,21.93,5381.0
2020-02-04,22.145,22.145,22.065,22.105,10680.0
2020-02-05,22.225,22.25,22.135,22.25,7661.0
2020-02-06,22.16,22.42,22.15,22.35,6543.0
2020-02-07,22.41,22.41,22.275,22.275,11654.0
2020-02-10,22.315,22.475,22.315,22.445,9163.0
2020-02-11,22.59,22.6,22.375,22.385,15452.0
2020-02-12,22.395,22.41,22.26,22.275,20758.0
2020-02-13,22.385,22.43,22.295,22.395,7008.0
2020-02-14,22.49,22.5,22.4,22.465,18069.0
2020-02-18,22.455,22.635,22.455,22.455,7513.0
2020-02-19,22.68,22.68,22.465,22.465,10176.0
2020-02-20,22.465,22.465,22.33,22.44,5777.0
2020-02-21,22.44,22.44,22.275,22.305,10000.0
2020-02-24,21.93,22.135,21.82,21.955,4828.0
2020-02-25,22.035,22.035,21.295,21.385,21346.0
2020-02-26,21.395,21.645,21.36,21.385,10156.0
2020-02-27,21.24,21.24,20.715,21.07,5360.0
2020-02-28,20.485,20.635,18.625,19.94,27311.0
2020-03-02,20.17,21.045,20.17,20.91,22729.0
2020-03-03,21.26,21.485,20.57,20.625,11344.0
2020-03-04,21.17,21.5,20.875,21.44,2395.0
2020-03-05,21.305,21.35,21.065,21.115,9429.0
2020-03-06,20.405,20.695,20.395,20.445,5664.0
2020-03-09,19.59,20.155,19.44,20.045,5974.0
2020-03-10,22.75,22.76,19.875,20.53,29854.0
2020-03-11,20.305,21.52,19.535,19.725,12727.0
2020-03-12,17.905,18.6,15.84,17.985,59891.0
2020-03-13,17.905,19.155,17.875,19.055,7900.0
2020-03-16,17.93,18.455,14.55,17.67,30341.0
2020-03-17,17.475,18.92,17.405,18.705,10969.0
2020-03-18,18.465,18.51,17.415,17.985,27205.0
2020-03-19,17.805,18.51,17.045,17.045,13167.0
2020-03-20,17.375,18.125,17.28,17.95,10691.0
2020-03-23,17.27,17.27,16.475,16.725,15524.0
2020-03-24,17.375,17.895,16.405,17.895,24965.0
2020-03-25,18.16,18.565,17.67,18.075,19093.0
2020-03-26,18.03,18.785,18.03,18.52,7172.0
2020-03-27,18.53,18.7,18.295,18.35,13770.0
2020-03-30,17.655,19.125,17.655,19.11,4472.0
2020-03-31,19.46,19.505,18.095,18.815,26700.0
2020-04-01,18.445,18.51,17.95,17.95,9536.0
2020-04-02,17.97,18.615,17.97,18.445,3100.0
2020-04-03,18.795,18.795,18.245,18.41,4790.0
2020-04-06,18.84,19.315,18.84,19.315,2743.0
2020-04-07,19.52,19.62,19.18,19.52,2000.0
2020-04-08,19.2,19.755,19.2,19.7,34634.0
2020-04-09,20.05,20.105,19.9,19.945,3434.0
2020-04-13,19.565,19.73,19.305,19.305,2045.0
2020-04-14,19.905,20.175,19.9,20.095,7015.0
2020-04-15,20.205,20.205,19.62,19.825,11840.0
2020-04-16,20.085,20.085,19.9,19.95,1695.0
2020-04-17,20.185,20.51,20.12,20.345,15595.0
2020-04-20,20.47,20.48,20.195,20.265,3608.0
2020-04-21,20.095,20.095,19.765,19.945,7262.0
2020-04-22,20.08,20.285,20.08,20.275,1785.0
2020-04-23,20.06,20.15,19.935,19.935,19354.0
2020-04-24,19.835,20.195,19.825,20.195,7740.0
2020-04-27,20.15,20.68,20.14,20.275,9501.0
2020-04-28,20.3,20.355,20.195,20.24,9980.0
2020-04-29,20.365,20.365,20.23,20.285,1840.0
2020-04-30,20.385,20.385,20.005,20.005,6405.0
2020-05-01,19.95,20.175,19.755,20.05,5405.0
2020-05-04,19.915,19.935,19.86,19.88,1817.0
2020-05-05,20.015,20.34,20.015,20.255,20550.0
2020-05-06,20.25,20.34,20.06,20.105,5313.0
2020-05-07,20.22,20.22,19.7,20.15,17014.0
2020-05-08,20.255,20.265,20.15,20.265,900.0
2020-05-11,20.25,20.57,20.25,20.57,7913.0
2020-05-12,20.33,20.59,20.185,20.185,2770.0
2020-05-13,20.05,20.05,19.46,19.87,7300.0
2020-05-14,19.6,19.855,19.585,19.815,2092.0
2020-05-15,19.62,19.945,19.62,19.945,2250.0
2020-05-19,20.185,20.185,20.105,20.105,1178.0
2020-05-20,20.195,20.33,20.195,20.31,1257.0
2020-05-21,20.205,20.275,20.185,20.205,6357.0
2020-05-22,20.355,20.365,20.3,20.365,1090.0
2020-05-25,20.535,20.535,20.365,20.455,2320.0
2020-05-26,20.525,20.535,20.195,20.33,42850.0
2020-05-27,20.375,20.375,20.205,20.275,10905.0
2020-05-28,20.345,20.805,20.34,20.625,7639.0
2020-05-29,20.465,20.74,20.465,20.74,33583.0
2020-06-01,20.47,20.625,20.465,20.59,29035.0
2020-06-02,20.545,20.545,20.385,20.5,8498.0
2020-06-03,20.645,20.77,20.645,20.715,2485.0
2020-06-04,20.805,20.805,20.56,20.56,10169.0
2020-06-05,20.58,21.02,20.57,20.92,7984.0
2020-06-08,20.815,21.03,20.77,20.93,7891.0
2020-06-09,21.045,21.045,20.91,20.91,2684.0
2020-06-10,20.86,20.975,20.65,20.66,5153.0
2020-06-11,20.515,20.545,20.15,20.3,3315.0
2020-06-12,20.625,20.625,20.25,20.42,8834.0
2020-06-15,20.345,20.605,20.345,20.455,28293.0
2020-06-16,20.525,20.955,20.525,20.885,4659.0
2020-06-17,20.785,20.995,20.785,20.84,3800.0
2020-06-18,20.58,20.76,20.57,20.76,3850.0
2020-06-19,20.92,20.92,20.645,20.645,2798.0
2020-06-22,20.545,20.725,20.51,20.725,6329.0
2020-06-23,20.725,20.82,20.69,20.82,7797.0
2020-06-24,20.57,20.57,20.31,20.375,2302.0
2020-06-25,20.3,20.515,20.295,20.425,13812.0
2020-06-26,20.635,20.635,20.39,20.39,3223.0
2020-06-29,20.075,20.625,20.075,20.49,4100.0
2020-06-30,20.66,20.66,20.38,20.615,5831.0
2020-07-02,20.97,20.995,20.925,20.97,1392.0
2020-07-03,20.66,20.835,20.66,20.835,500.0
2020-07-06,20.805,20.985,20.805,20.885,2930.0
2020-07-07,20.67,21.005,20.67,20.85,16014.0
2020-07-08,20.815,20.815,20.68,20.75,2872.0
2020-07-09,20.69,20.995,20.69,20.78,3391.0
2020-07-10,20.885,20.925,20.825,20.88,10700.0
2020-07-13,20.88,21.105,20.735,20.805,5752.0
2020-07-14,20.6,20.95,20.6,20.87,1776.0
2020-07-15,21.185,21.39,21.105,21.15,13569.0
2020-07-16,21.15,21.21,21.15,21.15,1000.0
2020-07-17,21.195,21.455,21.195,21.195,4630.0
2020-07-20,21.33,21.435,21.21,21.295,5615.0
2020-07-21,21.59,21.59,21.195,21.195,3654.0
2020-07-22,21.41,21.41,21.265,21.285,2806.0
2020-07-23,21.195,21.3,21.075,21.13,3847.0
2020-07-24,20.925,21.095,20.925,21.075,541.0
2020-07-27,21.015,21.205,21.015,21.13,4010.0
2020-07-28,21.05,21.265,21.05,21.24,7374.0
2020-07-29,21.285,21.365,21.285,21.285,4400.0
2020-07-30,21.195,21.43,21.195,21.43,3300.0
2020-07-31,21.59,21.59,21.095,21.33,12080.0
2020-08-04,21.51,21.665,21.51,21.525,6420.0
2020-08-05,21.8,21.8,21.48,21.52,8415.0
2020-08-06,21.5,21.735,21.5,21.645,15050.0
2020-08-07,21.57,21.87,21.57,21.815,8057.0
2020-08-10,21.8,21.825,21.715,21.815,1260.0
2020-08-11,21.815,21.815,21.645,21.645,1067.0
2020-08-12,21.51,21.78,21.51,21.78,1213.0
2020-08-13,21.76,21.76,21.665,21.665,9633.0
2020-08-14,21.87,21.87,21.635,21.635,5538.0
2020-08-17,21.725,21.845,21.71,21.71,3400.0
2020-08-18,21.71,21.78,21.68,21.755,1907.0
2020-08-19,21.59,21.8,21.58,21.755,2685.0
2020-08-20,21.88,21.88,21.67,21.735,7413.0
2020-08-21,21.6,21.79,21.6,21.7,2800.0
2020-08-24,21.925,21.925,21.925,21.925,600.0
2020-08-25,21.97,22.07,21.97,21.98,1900.0
2020-08-26,22.095,22.095,21.85,21.98,2072.0
2020-08-27,22.06,22.16,22.03,22.14,7720.0
2020-08-28,22.04,22.115,21.985,22.03,1811.0
2020-08-31,22.215,22.215,21.89,21.905,3304.0
2020-09-01,22.095,22.095,21.86,21.96,54864.0
2020-09-02,22.075,22.41,22.075,22.365,9989.0
2020-09-03,22.545,22.545,21.735,21.745,6665.0
2020-09-04,21.645,21.76,21.33,21.33,7243.0
2020-09-08,21.535,21.71,21.435,21.555,3590.0
2020-09-09,21.755,22.005,21.755,21.985,2800.0
2020-09-10,21.915,21.915,21.545,21.665,8787.0
2020-09-11,21.745,21.805,21.61,21.725,4300.0
2020-09-14,22.03,22.04,21.835,21.915,11820.0
2020-09-15,21.87,22.175,21.87,21.98,6207.0
2020-09-16,22.195,22.23,21.98,22.05,9440.0
2020-09-17,21.835,22.005,21.835,21.835,2022.0
2020-09-18,21.88,21.88,21.7,21.78,7634.0
2020-09-21,21.465,21.6,21.445,21.6,4922.0
2020-09-22,21.645,21.735,21.635,21.735,11107.0
2020-09-23,21.78,21.825,21.485,21.49,11334.0
2020-09-24,21.67,21.67,21.33,21.48,5424.0
2020-09-25,21.565,21.85,21.525,21.77,9061.0
2020-09-28,22.005,22.095,22.005,22.095,714.0
2020-09-29,22.035,22.115,21.945,21.99,4404.0
2020-09-30,21.925,22.105,21.87,22.09,4365.0
2020-10-01,22.0,22.0,21.95,21.95,1800.0
2020-10-02,21.925,21.97,21.85,21.97,7528.0
2020-10-05,21.98,22.07,21.95,22.07,3076.0
2020-10-06,22.035,22.315,22.025,22.115,5012.0
2020-10-07,22.09,22.135,22.045,22.045,5000.0
2020-10-08,22.225,22.225,22.06,22.16,2985.0
2020-10-09,22.28,22.28,22.16,22.17,2000.0
2020-10-13,22.24,22.485,22.24,22.24,1571.0
2020-10-14,22.35,22.435,22.29,22.29,3607.0
2020-10-15,21.97,22.36,21.97,22.315,3650.0
2020-10-16,22.24,22.415,22.24,22.36,6287.0
2020-10-19,22.435,22.435,21.925,21.95,9276.0
2020-10-20,22.025,22.07,21.905,22.015,6321.0
2020-10-21,21.87,22.015,21.87,21.95,2940.0
2020-10-22,21.98,21.98,21.755,21.85,5712.0
2020-10-23,21.76,21.905,21.76,21.86,4100.0
2020-10-26,21.88,21.9,21.535,21.57,4114.0
2020-10-27,21.51,21.525,21.51,21.525,400.0
2020-10-28,21.155,21.21,21.035,21.055,15654.0
2020-10-29,21.035,21.415,21.035,21.255,7726.0
2020-10-30,21.0,21.0,20.855,20.935,3200.0
2020-11-02,21.235,21.235,21.1,21.165,7458.0
2020-11-03,21.49,21.535,21.41,21.41,3431.0
2020-11-04,21.755,22.135,21.755,22.035,925.0
2020-11-05,22.36,22.36,22.035,22.17,5212.0
2020-11-06,22.36,22.385,22.135,22.195,1550.0
2020-11-09,22.77,22.775,22.195,22.385,5311.0
2020-11-10,21.88,22.385,21.88,22.385,2179.0
2020-11-11,22.37,22.435,22.29,22.405,4118.0
2020-11-12,22.37,22.425,22.195,22.405,4300.0
2020-11-13,22.17,22.45,22.17,22.385,1227.0
2020-11-16,22.46,22.46,22.315,22.385,7345.0
2020-11-17,22.18,22.435,22.17,22.18,2101.0
2020-11-18,22.26,22.38,22.235,22.235,4267.0
2020-11-19,22.405,22.405,22.125,22.135,13586.0
2020-11-20,22.205,22.27,22.15,22.19,4200.0
2020-11-23,22.295,22.295,22.115,22.125,8117.0
2020-11-24,22.105,22.24,22.035,22.115,4727.0
2020-11-25,22.115,22.45,21.99,22.08,1746.0
2020-11-26,22.105,22.145,22.025,22.08,5200.0
2020-11-27,22.395,22.395,22.145,22.16,4871.0
2020-11-30,21.96,22.25,21.96,22.07,19197.0
2020-12-01,22.38,22.395,22.205,22.295,5305.0
2020-12-02,22.15,22.15,22.06,22.07,7300.0
2020-12-03,22.26,22.26,21.935,21.935,3061.0
2020-12-04,22.07,22.07,21.87,21.88,11521.0
2020-12-07,21.805,22.035,21.705,21.945,4536.0
2020-12-08,21.805,22.125,21.805,22.07,5053.0
2020-12-09,22.025,22.025,21.935,21.935,5422.0
2020-12-10,21.7,21.805,21.67,21.8,5331.0
2020-12-11,21.57,21.86,21.57,21.86,10250.0
2020-12-14,21.715,21.96,21.705,21.705,4457.0
2020-12-15,21.89,21.89,21.79,21.89,4092.0
2020-12-16,21.89,21.96,21.89,21.96,2600.0
2020-12-17,21.99,22.17,21.99,22.05,6780.0
2020-12-18,22.05,22.205,22.05,22.205,4600.0
2020-12-21,22.205,22.205,21.905,22.05,5794.0
2020-12-22,22.09,22.305,22.08,22.295,8135.0
2020-12-23,22.125,22.215,22.105,22.105,5400.0
2020-12-24,22.07,22.105,22.025,22.105,2474.0
2020-12-29,22.27,22.635,22.095,22.095,7206.0
2020-12-30,22.275,22.3,22.275,22.29,3700.0
2020-12-31,22.29,22.29,22.18,22.18,706.0
2021-01-04,22.59,22.59,21.965,22.045,9879.0
2021-01-05,22.19,22.21,21.965,22.09,2721.0
2021-01-06,22.225,22.28,22.08,22.19,3863.0
2021-01-07,22.32,22.39,22.235,22.29,3530.0
2021-01-08,22.59,22.59,22.375,22.435,4156.0
2021-01-11,22.42,22.6,22.42,22.42,7629.0
2021-01-12,22.345,22.545,22.275,22.32,12745.0
2021-01-13,22.28,22.455,22.28,22.39,6948.0
2021-01-14,22.455,22.455,22.18,22.18,4096.0
2021-01-15,22.18,22.4,22.18,22.345,3461.0
2021-01-18,22.49,22.49,22.225,22.225,2175.0
2021-01-19,22.245,22.53,22.245,22.48,7945.0
2021-01-20,22.38,22.555,22.335,22.53,15881.0
2021-01-21,22.475,22.51,22.38,22.42,4900.0
2021-01-22,22.6,22.685,22.555,22.62,12202.0
2021-01-25,22.475,22.665,22.475,22.665,5625.0
2021-01-26,22.775,22.775,22.535,22.635,12525.0
2021-01-27,22.375,22.53,22.2,22.275,7927.0
2021-01-28,22.145,22.7,22.145,22.535,7343.0
2021-01-29,22.255,22.32,21.815,21.925,10879.0
2021-02-01,21.9,22.275,21.9,22.21,7000.0
2021-02-02,22.535,22.535,22.225,22.455,3686.0
2021-02-03,22.375,22.445,22.275,22.365,6616.0
2021-02-04,22.38,22.575,22.38,22.535,6915.0
2021-02-05,22.58,22.58,22.345,22.345,6299.0
2021-02-08,22.675,22.675,22.365,22.4,7084.0
2021-02-09,22.6,22.745,22.445,22.465,2793.0
2021-02-10,22.73,22.73,22.4,22.465,3487.0
2021-02-11,22.445,22.635,22.4,22.565,2482.0
2021-02-12,22.755,22.765,22.575,22.665,5592.0
2021-02-16,22.755,22.8,22.655,22.745,3501.0
2021-02-17,22.655,22.72,22.62,22.645,4700.0
2021-02-18,22.53,22.63,22.48,22.63,3005.0
2021-02-19,22.49,22.545,22.41,22.455,3497.0
2021-02-22,22.365,22.455,22.32,22.365,13683.0
2021-02-23,22.325,22.365,22.09,22.29,16378.0
2021-02-24,22.335,22.38,22.155,22.345,5145.0
2021-02-25,22.19,22.265,21.97,22.08,3495.0
2021-02-26,21.955,22.255,21.955,22.18,15110.0
2021-03-01,22.125,22.48,22.09,22.48,3551.0
2021-03-02,22.28,22.63,22.19,22.345,17694.0
2021-03-03,22.045,22.145,22.035,22.035,5258.0
2021-03-04,21.865,21.955,21.58,21.815,221238.0
2021-03-05,21.915,22.145,21.745,22.02,6761.0
2021-03-08,21.925,22.345,21.925,22.17,29613.0
2021-03-09,22.285,22.415,22.165,22.165,3445.0
2021-03-10,22.285,22.42,22.285,22.32,5600.0
2021-03-11,22.585,22.595,22.295,22.31,6680.0
2021-03-12,22.03,22.31,22.03,22.31,1904.0
2021-03-15,22.43,22.43,22.21,22.295,4055.0
2021-03-16,22.185,22.44,22.185,22.415,2486.0
2021-03-17,22.475,22.475,22.23,22.24,1850.0
2021-03-18,22.24,22.34,22.165,22.175,4947.0
2021-03-19,22.065,22.395,22.065,22.24,4168.0
2021-03-22,22.375,22.415,22.24,22.385,2425.0
2021-03-23,22.385,22.44,22.24,22.255,9587.0
2021-03-24,22.55,22.56,22.2,22.34,4435.0
2021-03-25,22.12,22.65,21.965,22.475,23532.0
2021-03-26,22.525,22.78,22.525,22.78,4470.0
2021-03-29,22.57,22.87,22.57,22.78,4568.0
2021-03-30,22.79,22.8,22.735,22.735,1981.0
2021-03-31,22.56,22.835,22.495,22.79,5471.0
2021-04-01,22.89,22.9,22.835,22.89,3660.0
2021-04-05,22.915,23.265,22.915,23.12,3502.0
2021-04-06,23.18,23.265,23.145,23.19,8406.0
2021-04-07,23.52,23.52,23.19,23.19,290.0
2021-04-08,23.345,23.395,23.29,23.29,8637.0
2021-04-09,23.345,23.345,23.245,23.29,1381.0
2021-04-12,23.29,23.365,23.275,23.3,3691.0
2021-04-13,23.31,23.43,23.285,23.41,4500.0
2021-04-14,23.285,23.65,23.285,23.345,3945.0
2021-04-15,23.64,23.64,23.345,23.345,5075.0
2021-04-16,23.65,23.695,23.575,23.695,3162.0
2021-04-19,23.805,23.805,23.55,23.575,4773.0
2021-04-20,23.585,23.64,23.465,23.565,4157.0
2021-04-21,23.475,23.83,23.43,23.66,10793.0
2021-04-22,23.495,23.64,23.375,23.53,5761.0
2021-04-23,23.375,23.715,23.375,23.64,2280.0
2021-04-26,23.43,23.64,23.43,23.455,1612.0
2021-04-27,23.45,23.565,23.44,23.565,5225.0
2021-04-28,23.365,23.52,23.355,23.365,4517.0
2021-04-29,23.62,23.62,23.3,23.345,2643.0
2021-04-30,23.395,23.395,23.155,23.155,1200.0
2021-05-03,23.21,23.375,23.175,23.355,2267.0
2021-05-04,23.42,23.485,23.12,23.245,2465.0
2021-05-05,23.575,23.575,23.265,23.285,3155.0
2021-05-06,23.21,23.345,23.125,23.175,1183.0
2021-05-07,23.585,23.585,23.4,23.44,313.0
2021-05-10,23.62,23.62,23.235,23.365,2295.0
2021-05-11,23.08,23.12,22.925,22.955,2521.0
2021-05-12,22.955,23.125,22.735,22.745,1402.0
2021-05-13,22.945,23.125,22.925,23.025,5413.0
2021-05-14,22.945,23.33,22.905,23.235,5001.0
2021-05-17,22.925,23.2,22.925,23.125,5695.0
2021-05-18,23.33,23.33,22.97,22.97,4079.0
2021-05-19,23.015,23.015,22.735,23.015,4842.0
2021-05-20,22.98,23.09,22.98,23.07,1600.0
2021-05-21,22.99,23.2,22.98,23.025,23734.0
2021-05-25,23.07,23.285,23.07,23.19,693.0
2021-05-26,23.07,23.22,22.855,23.19,5350.0
2021-05-27,23.21,23.32,23.145,23.145,4215.0
2021-05-28,23.29,23.345,23.265,23.265,1840.0
2021-05-31,23.51,23.51,23.07,23.07,2611.0
2021-06-01,23.29,23.365,23.255,23.345,3835.0
2021-06-02,23.21,23.45,23.21,23.43,2303.0
2021-06-03,23.44,23.52,23.345,23.395,4232.0
2021-06-04,23.485,23.62,23.485,23.575,2500.0
2021-06-07,23.485,23.56,23.43,23.44,8585.0
2021-06-08,23.485,23.665,23.475,23.575,2000.0
2021-06-09,23.62,23.65,23.495,23.54,5268.0
2021-06-10,23.475,23.62,23.475,23.56,4865.0
2021-06-11,23.605,23.76,23.605,23.73,1610.0
2021-06-14,23.665,23.77,23.665,23.77,3100.0
2021-06-15,23.805,23.895,23.795,23.86,21930.0
2021-06-16,23.895,23.895,23.795,23.795,4127.0
2021-06-17,23.885,23.98,23.86,23.97,4000.0
2021-06-18,23.565,23.99,23.56,23.715,1080.0
2021-06-21,23.94,23.94,23.715,23.715,1103.0
2021-06-22,23.97,23.97,23.87,23.87,1600.0
2021-06-23,23.935,23.935,23.785,23.785,5760.0
2021-06-24,23.785,23.785,23.785,23.785,0.0
2021-06-25,23.75,23.96,23.75,23.785,3908.0
2021-06-28,23.98,23.99,23.905,23.905,5096.0
2021-06-29,24.105,24.105,24.07,24.07,1200.0
2021-06-30,23.985,24.105,23.98,23.985,3696.0
2021-07-02,24.18,24.225,24.1,24.18,2523.0
2021-07-05,24.335,24.335,24.09,24.09,1372.0
2021-07-06,24.355,24.355,24.09,24.09,200.0
2021-07-07,24.385,24.485,24.365,24.455,978.0
2021-07-08,24.485,24.485,24.28,24.355,676.0
2021-07-09,24.585,24.63,24.475,24.615,3855.0
2021-07-12,24.685,24.685,24.62,24.66,1018.0
2021-07-13,24.73,24.77,24.62,24.62,1632.0
2021-07-14,24.615,24.74,24.44,24.67,6294.0
2021-07-15,24.5,24.74,24.5,24.63,790.0
2021-07-16,24.725,24.725,24.51,24.51,3683.0
2021-07-19,24.385,24.4,24.095,24.095,3621.0
2021-07-20,24.335,24.705,24.325,24.64,9642.0
2021-07-21,24.695,24.705,24.65,24.705,1008.0
2021-07-22,24.705,24.705,24.585,24.585,7570.0
2021-07-23,24.795,24.925,24.795,24.845,1894.0
2021-07-26,24.675,24.88,24.675,24.88,3700.0
2021-07-27,24.85,24.85,24.76,24.815,1047.0
2021-07-28,24.77,24.85,24.77,24.845,2625.0
2021-07-29,24.805,24.87,24.75,24.785,2200.0
2021-07-30,24.74,24.805,24.74,24.805,800.0
2021-08-03,25.0,25.0,24.99,24.99,700.0
2021-08-04,25.035,25.13,24.96,25.035,2903.0
2021-08-05,25.025,25.035,25.0,25.0,3100.0
2021-08-06,25.045,25.19,25.045,25.12,1700.0
2021-08-09,25.12,25.12,24.945,25.0,1581.0
2021-08-10,24.935,24.935,24.86,24.87,4860.0
2021-08-11,24.845,24.98,24.835,24.98,1850.0
2021-08-12,25.0,25.13,24.97,25.13,1600.0
2021-08-13,25.1,25.13,25.1,25.13,100.0
2021-08-16,25.185,25.255,25.185,25.255,400.0
2021-08-17,25.43,25.43,25.065,25.165,2968.0
2021-08-18,25.13,25.13,25.01,25.075,1075.0
2021-08-19,25.025,25.21,25.025,25.21,2001.0
2021-08-20,25.42,25.45,25.405,25.405,1200.0
2021-08-23,25.135,25.34,25.135,25.23,1750.0
2021-08-24,25.21,25.21,24.845,25.1,12301.0
2021-08-25,25.2,25.23,25.13,25.2,1985.0
2021-08-26,25.23,25.365,25.08,25.23,2047.0
2021-08-27,25.1,25.305,25.08,25.305,1267.0
2021-08-30,25.21,25.47,25.09,25.365,7410.0
2021-08-31,25.725,25.725,25.275,25.36,850.0
2021-09-01,25.55,25.55,25.35,25.385,3920.0
2021-09-02,25.485,25.485,25.385,25.385,1521.0
2021-09-03,25.44,25.44,25.285,25.36,730.0
2021-09-07,25.57,25.57,25.45,25.45,523.0
2021-09-08,25.485,25.505,25.375,25.395,1045.0
2021-09-09,25.495,25.495,25.295,25.395,2050.0
2021-09-10,25.285,25.35,25.285,25.305,3764.0
2021-09-13,25.25,25.535,25.155,25.24,13222.0
2021-09-14,25.24,25.33,25.19,25.32,13284.0
2021-09-15,25.42,25.42,25.22,25.22,530.0
2021-09-16,25.135,25.415,25.135,25.21,2002.0
2021-09-17,25.165,25.165,25.09,25.1,1875.0
2021-09-20,25.025,25.055,24.64,24.805,6692.0
2021-09-21,24.805,25.09,24.805,25.035,3709.0
2021-09-22,25.055,25.165,25.055,25.165,4080.0
2021-09-23,25.165,25.24,25.165,25.165,2700.0
2021-09-24,25.12,25.285,25.12,25.23,5075.0
2021-09-27,25.33,25.33,25.0,25.025,1926.0
2021-09-28,25.115,25.485,24.61,24.72,3378.0
2021-09-29,24.855,25.005,24.82,24.93,4787.0
2021-09-30,24.94,24.94,24.59,24.59,1425.0
2021-10-01,24.47,24.635,24.415,24.635,1434.0
2021-10-04,24.385,24.57,24.155,24.21,6577.0
2021-10-05,24.25,24.56,24.24,24.35,1023.0
2021-10-06,24.21,24.58,24.21,24.58,6762.0
2021-10-07,24.655,24.81,24.655,24.735,2850.0
2021-10-08,24.85,24.855,24.47,24.505,2411.0
2021-10-12,24.37,24.535,24.36,24.515,2184.0
2021-10-13,24.32,24.525,24.32,24.36,1869.0
2021-10-14,24.19,24.905,24.19,24.83,5703.0
2021-10-15,24.93,25.07,24.93,24.93,2400.0
2021-10-18,25.03,25.03,24.765,25.005,9822.0
2021-10-19,25.125,25.375,25.06,25.375,6175.0
2021-10-20,25.16,25.17,25.07,25.09,5722.0
2021-10-21,25.07,25.215,25.07,25.09,2230.0
2021-10-22,25.125,25.465,25.125,25.465,1831.0
2021-10-25,25.515,25.515,25.345,25.345,5022.0
2021-10-26,25.53,25.53,25.255,25.44,1676.0
2021-10-27,25.41,25.455,25.28,25.385,5400.0
2021-10-28,25.29,25.505,25.265,25.495,1169.0
2021-10-29,25.57,25.615,25.53,25.575,2455.0
2021-11-01,25.625,25.64,25.575,25.64,6275.0
2021-11-02,25.835,25.9,25.52,25.865,1762.0
2021-11-03,25.835,25.835,25.835,25.835,400.0
2021-11-04,26.055,26.185,26.055,26.185,3300.0
2021-11-05,26.25,26.25,26.185,26.195,1200.0
2021-11-08,26.48,26.48,26.195,26.24,1710.0
2021-11-09,26.3,26.3,26.24,26.24,1100.0
2021-11-10,26.315,26.315,26.105,26.26,5217.0
2021-11-11,26.345,26.5,26.345,26.5,1310.0
2021-11-12,26.42,26.63,26.42,26.565,6500.0
2021-11-15,26.665,26.675,26.4,26.52,8239.0
2021-11-16,26.665,26.73,26.585,26.585,3970.0
2021-11-17,26.73,26.74,26.665,26.74,4850.0
2021-11-18,26.74,26.85,26.74,26.78,2015.0
2021-11-19,26.905,26.905,26.75,26.76,4241.0
2021-11-22,26.77,27.025,26.77,26.77,1582.0
2021-11-23,26.76,26.89,26.76,26.835,1355.0
2021-11-24,26.85,26.85,26.78,26.825,3373.0
2021-11-25,26.665,27.045,26.665,27.045,610.0
2021-11-26,26.695,26.695,26.29,26.595,1025.0
2021-11-29,26.84,26.945,26.73,26.89,4905.0
2021-11-30,26.78,26.785,26.54,26.785,570.0
2021-12-01,26.455,26.96,26.455,26.64,2713.0
2021-12-02,26.61,26.815,26.61,26.74,3325.0
2021-12-03,26.66,26.72,26.595,26.595,7602.0
2021-12-06,26.73,27.12,26.73,27.045,24670.0
2021-12-07,27.285,27.285,27.12,27.285,1040.0
2021-12-08,27.13,27.405,27.13,27.315,6303.0
2021-12-09,27.155,27.385,27.145,27.155,1850.0
2021-12-10,27.59,27.685,27.32,27.675,2655.0
2021-12-13,27.7,27.775,27.62,27.745,1500.0
2021-12-14,27.47,27.69,27.405,27.535,8890.0
2021-12-15,27.69,27.85,27.535,27.84,3666.0
2021-12-16,28.145,28.145,27.72,27.74,3704.0
2021-12-17,27.74,27.81,27.545,27.72,2697.0
2021-12-20,27.34,27.49,27.32,27.49,4625.0
2021-12-21,27.61,27.925,27.61,27.925,18951.0
2021-12-22,27.71,27.98,27.71,27.71,750.0
2021-12-23,28.22,28.22,28.06,28.155,2100.0
2021-12-24,28.615,28.615,28.155,28.155,791.0
2021-12-29,28.385,28.57,28.385,28.485,8032.0
2021-12-30,28.61,28.61,28.385,28.57,1929.0
2021-12-31,28.23,28.35,28.23,28.245,6225.0
2022-01-04,28.565,28.58,28.285,28.515,22995.0
2022-01-05,28.48,28.505,28.09,28.18,16187.0
2022-01-06,28.045,28.045,27.84,27.84,9819.0
2022-01-07,27.67,27.95,27.31,27.505,28108.0
2022-01-10,27.605,27.605,26.975,27.255,10346.0
2022-01-11,27.465,27.475,27.16,27.4,3260.0
2022-01-12,27.41,27.635,27.41,27.43,5529.0
2022-01-13,27.44,27.515,27.07,27.16,3114.0
2022-01-14,26.89,27.31,26.89,27.27,7863.0
2022-01-17,27.135,27.345,26.75,27.335,1340.0
2022-01-18,27.28,27.29,26.67,26.685,22984.0
2022-01-19,26.975,26.975,26.62,26.67,9661.0
2022-01-20,26.715,26.745,26.335,26.335,8634.0
2022-01-21,26.12,26.42,26.085,26.1,5341.0
2022-01-24,25.955,26.095,25.425,25.945,7821.0
2022-01-25,26.055,26.16,25.665,26.13,5826.0
2022-01-26,26.425,26.435,26.03,26.03,3381.0
2022-01-27,26.425,26.465,26.165,26.225,6124.0
2022-01-28,26.045,26.42,25.935,26.42,4800.0
2022-01-31,26.62,26.835,26.36,26.75,4569.0
2022-02-01,26.9,26.995,26.78,26.965,4630.0
2022-02-02,27.2,27.32,27.085,27.17,2366.0
2022-02-03,27.215,27.215,26.93,26.965,6767.0
2022-02-04,27.01,27.06,26.825,27.06,3975.0
2022-02-07,27.06,27.205,26.65,26.715,7573.0
2022-02-08,26.745,26.985,26.745,26.93,2965.0
2022-02-09,26.81,27.225,26.81,27.17,5051.0
2022-02-10,27.18,27.18,26.79,26.81,4049.0
2022-02-11,26.815,26.815,26.325,26.38,5681.0
2022-02-14,26.325,26.38,26.055,26.14,3173.0
2022-02-15,26.575,26.67,26.24,26.67,24088.0
2022-02-16,26.455,26.51,26.26,26.51,6173.0
2022-02-17,26.355,26.355,26.175,26.175,9562.0
2022-02-18,26.14,26.27,26.095,26.11,6793.0
2022-02-22,26.0,26.12,25.75,25.75,10372.0
2022-02-23,25.86,25.86,25.49,25.49,8056.0
2022-02-24,24.775,25.62,24.775,25.58,5011.0
2022-02-25,25.49,25.98,25.49,25.87,1950.0
2022-02-28,25.415,25.545,25.38,25.48,2400.0
2022-03-01,25.695,25.695,25.34,25.34,2942.0
2022-03-02,25.58,25.815,25.58,25.665,4100.0
2022-03-03,25.835,25.85,25.64,25.64,1395.0
2022-03-04,25.45,25.525,25.35,25.37,1300.0
2022-03-07,25.63,25.63,25.08,25.08,4300.0
2022-03-08,25.08,25.35,25.07,25.275,3244.0
2022-03-09,25.645,25.665,25.445,25.575,3801.0
2022-03-10,25.155,25.415,25.155,25.405,1678.0
2022-03-11,25.37,25.37,25.19,25.19,2304.0
2022-03-14,25.22,25.32,25.21,25.22,2100.0
2022-03-15,25.145,25.48,25.145,25.48,3826.0
2022-03-16,25.555,25.705,25.445,25.5,5860.0
2022-03-17,25.395,25.965,25.395,25.825,6367.0
2022-03-18,25.785,26.0,25.705,25.935,7110.0
2022-03-21,25.935,26.035,25.905,25.905,8078.0
2022-03-22,26.095,26.205,26.095,26.205,6774.0
2022-03-23,25.825,26.075,25.825,25.955,11261.0
2022-03-24,25.88,26.085,25.88,26.03,5079.0
2022-03-25,26.095,26.185,25.935,26.02,4452.0
2022-03-28,25.97,26.325,25.97,26.325,1630.0
2022-03-29,26.585,26.595,26.445,26.565,8908.0
2022-03-30,26.36,26.615,26.36,26.52,1925.0
2022-03-31,26.56,26.605,26.37,26.37,3854.0
2022-04-01,26.575,26.585,26.4,26.465,5100.0
2022-04-04,26.56,26.565,26.485,26.52,3057.0
2022-04-05,26.4,26.475,26.325,26.345,3661.0
2022-04-06,26.23,26.37,26.23,26.325,9100.0
2022-04-07,26.4,26.605,26.355,26.36,7935.0
2022-04-08,26.69,26.725,26.615,26.64,5404.0
2022-04-11,26.56,26.585,26.455,26.455,3965.0
2022-04-12,26.81,26.81,26.28,26.39,1554.0
2022-04-13,26.53,26.54,26.39,26.43,7554.0
2022-04-14,26.52,26.52,26.345,26.355,4163.0
2022-04-18,26.37,26.37,26.175,26.28,2633.0
2022-04-19,26.305,26.485,26.26,26.27,3771.0
2022-04-20,26.485,26.51,26.4,26.465,3712.0
2022-04-21,26.54,26.54,26.325,26.38,2271.0
2022-04-22,26.28,26.28,26.085,26.205,1197.0
2022-04-25,25.74,25.905,25.535,25.815,2851.0
2022-04-26,25.815,25.815,25.72,25.72,2600.0
2022-04-27,25.57,25.82,25.525,25.82,3224.0
2022-04-28,25.905,26.26,25.895,26.26,2200.0
2022-04-29,25.815,26.09,25.54,25.57,1502.0
2022-05-02,25.84,25.84,25.345,25.505,3223.0
2022-05-03,25.535,25.84,25.535,25.675,2240.0
2022-05-04,25.615,26.14,25.58,25.58,2646.0
2022-05-05,25.6,25.71,25.44,25.44,1734.0
2022-05-06,25.485,25.755,25.41,25.68,2881.0
2022-05-09,25.42,25.42,25.17,25.33,4686.0
2022-05-10,25.535,25.54,25.075,25.345,1041.0
2022-05-11,25.255,25.255,24.945,24.945,2854.0
2022-05-12,25.215,25.215,24.63,24.74,51500.0
2022-05-13,25.075,25.19,25.02,25.19,4100.0
2022-05-16,25.205,25.245,25.0,25.075,5878.0
2022-05-17,25.345,25.475,25.28,25.46,10035.0
2022-05-18,25.335,25.345,24.675,24.695,6033.0
2022-05-19,24.48,24.75,24.23,24.46,1041.0
2022-05-20,25.04,25.04,24.19,24.305,42401.0
2022-05-24,24.73,24.985,24.73,24.975,3603.0
2022-05-25,24.985,25.235,24.985,25.15,1067.0
2022-05-26,25.32,25.395,25.32,25.375,4800.0
2022-05-27,25.515,25.74,25.515,25.71,4100.0
2022-05-30,25.61,25.68,25.61,25.61,578.0
2022-05-31,25.405,25.61,25.405,25.525,1704.0
2022-06-01,25.395,25.43,25.235,25.395,1205.0
2022-06-02,25.395,25.41,25.105,25.32,9050.0
2022-06-03,25.675,25.74,25.205,25.205,12749.0
2022-06-06,25.395,25.395,25.13,25.17,8926.0
2022-06-07,25.15,25.335,25.15,25.29,4408.0
2022-06-08,25.15,25.365,25.125,25.19,2533.0
2022-06-09,25.03,25.2,24.78,24.79,24708.0
2022-06-10,24.695,24.695,24.445,24.535,5001.0
2022-06-13,23.765,24.155,23.765,23.81,2632.0
2022-06-14,24.155,24.155,23.595,23.81,5143.0
2022-06-15,24.005,24.005,23.9,23.9,550.0
2022-06-16,23.4,23.52,23.295,23.41,3300.0
2022-06-17,23.435,23.54,23.435,23.54,2100.0
2022-06-20,23.425,23.68,23.425,23.425,1167.0
2022-06-21,23.53,23.855,23.53,23.83,5900.0
2022-06-22,23.155,23.9,23.155,23.9,2655.0
2022-06-23,23.81,23.82,23.735,23.82,2240.0
2022-06-24,24.145,24.35,24.145,24.285,1550.0
2022-06-27,24.32,24.47,24.295,24.395,2863.0
2022-06-28,24.335,24.435,24.05,24.135,8295.0
2022-06-29,24.305,24.305,24.175,24.22,610.0
2022-06-30,23.87,24.155,23.87,23.965,622.0
2022-07-04,24.105,24.115,24.025,24.05,707.0
2022-07-05,23.92,23.965,23.835,23.835,602.0
2022-07-06,24.1,24.175,24.05,24.115,1443.0
2022-07-07,24.295,24.315,24.25,24.315,500.0
2022-07-08,24.26,24.305,24.26,24.295,400.0
2022-07-11,24.295,24.295,24.145,24.19,4023.0
2022-07-12,24.155,24.23,24.015,24.015,3350.0
2022-07-13,23.845,24.05,23.845,23.965,1513.0
2022-07-14,23.985,24.03,23.805,23.805,1307.0
2022-07-15,24.185,24.285,24.115,24.135,3700.0
2022-07-18,24.265,24.265,24.04,24.07,1290.0
2022-07-19,24.435,24.435,24.36,24.4,357.0
2022-07-20,24.445,24.445,24.26,24.285,3271.0
2022-07-21,23.855,24.465,23.855,24.39,4606.0
2022-07-22,24.85,24.85,24.36,24.425,2696.0
2022-07-25,24.42,24.55,24.39,24.455,2961.0
2022-07-26,24.54,24.56,24.425,24.455,2950.0
2022-07-27,24.72,24.815,24.645,24.815,998.0
2022-07-28,24.86,25.105,24.83,25.065,1200.0
2022-07-29,25.16,25.225,25.16,25.16,607.0
2022-08-02,25.085,25.225,25.085,25.085,7396.0
2022-08-03,25.085,25.235,25.085,25.17,5670.0
2022-08-04,25.19,25.19,25.14,25.17,800.0
2022-08-05,25.225,25.285,25.18,25.255,1700.0
2022-08-08,25.255,25.255,25.16,25.18,1203.0
2022-08-09,25.275,25.31,25.215,25.255,2210.0
2022-08-10,25.555,25.555,25.33,25.37,1372.0
2022-08-11,25.37,25.455,25.35,25.35,2345.0
2022-08-12,25.49,25.63,25.49,25.63,3000.0
2022-08-15,25.905,25.905,25.885,25.905,2700.0
2022-08-16,25.925,25.93,25.79,25.85,3443.0
2022-08-17,25.83,25.94,25.82,25.85,1000.0
2022-08-18,25.82,26.0,25.82,25.82,800.0
2022-08-19,25.885,25.96,25.85,25.855,5234.0
2022-08-22,25.915,25.915,25.68,25.735,3633.0
2022-08-23,25.68,25.68,25.32,25.32,9604.0
2022-08-24,25.435,25.435,25.375,25.375,3656.0
2022-08-25,25.36,25.49,25.36,25.46,5975.0
2022-08-26,25.63,25.63,25.3,25.385,2615.0
2022-08-29,24.98,25.21,24.98,25.17,2400.0
2022-08-30,25.0,25.0,24.85,24.85,600.0
2022-08-31,25.295,25.295,24.645,24.645,8378.0
2022-09-01,24.71,24.71,24.4,24.615,885.0
2022-09-02,25.04,25.04,24.445,24.615,1403.0
2022-09-06,24.745,24.745,24.41,24.465,970.0
2022-09-07,24.655,24.68,24.58,24.595,1220.0
2022-09-08,24.595,24.72,24.505,24.615,2010.0
2022-09-09,24.67,25.01,24.67,24.975,2206.0
2022-09-12,25.02,25.255,25.02,25.255,3410.0
2022-09-13,24.925,24.98,24.7,24.72,3446.0
2022-09-14,24.83,24.83,24.645,24.72,3885.0
2022-09-15,24.595,24.66,24.56,24.56,700.0
2022-09-16,24.325,24.505,24.325,24.505,970.0
2022-09-19,24.505,24.585,24.455,24.51,3909.0
2022-09-20,24.425,24.475,24.425,24.475,1869.0
2022-09-21,24.755,24.765,24.505,24.635,2199.0
2022-09-22,24.57,24.57,24.315,24.41,3547.0
2022-09-23,24.21,24.21,23.78,23.985,2443.0
2022-09-26,23.73,24.08,23.73,23.985,1003.0
2022-09-27,23.835,23.835,23.72,23.74,2364.0
2022-09-28,23.935,23.935,23.625,23.87,2247.0
2022-09-29,23.86,23.86,23.565,23.765,9207.0
2022-09-30,23.775,23.86,23.775,23.775,1301.0
2022-10-03,23.775,23.92,23.585,23.86,1825.0
2022-10-04,24.26,24.49,24.26,24.395,2844.0
2022-10-05,24.575,24.61,24.405,24.585,3955.0
2022-10-06,24.47,24.47,24.24,24.3,3685.0
2022-10-07,24.22,24.22,23.67,23.67,1187.0
2022-10-11,23.66,23.795,23.545,23.635,4397.0
2022-10-12,23.975,23.975,23.585,23.585,201.0
2022-10-13,23.7,23.985,23.53,23.67,2107.0
2022-10-14,24.1,24.1,23.83,23.83,3396.0
2022-10-17,24.04,24.155,24.04,24.09,1400.0
2022-10-18,24.325,24.385,24.27,24.27,575.0
2022-10-19,24.03,24.365,24.03,24.205,5057.0
2022-10-20,24.205,24.205,24.06,24.07,9219.0
2022-10-21,23.975,24.345,23.965,24.335,3540.0
2022-10-24,24.405,24.775,24.405,24.68,6076.0
2022-10-25,24.84,24.85,24.765,24.82,5116.0
2022-10-26,24.725,24.925,24.725,24.765,3695.0
2022-10-27,24.67,24.83,24.67,24.785,4485.0
2022-10-28,24.84,25.285,24.84,24.84,840.0
2022-10-31,25.385,25.385,24.84,24.84,2603.0
2022-11-01,25.135,25.135,24.84,24.84,1710.0
2022-11-02,25.06,25.25,24.89,24.89,1704.0
2022-11-03,24.85,24.9,24.735,24.87,4655.0
2022-11-04,24.735,24.8,24.705,24.705,264.0
2022-11-07,24.67,24.985,24.67,24.985,2655.0
2022-11-08,24.985,25.105,24.89,25.105,1283.0
2022-11-09,25.01,25.01,24.87,24.955,6100.0
2022-11-10,25.285,25.44,25.28,25.44,2035.0
2022-11-11,25.325,25.44,25.325,25.44,1720.0
2022-11-14,25.125,25.63,25.115,25.47,9582.0
2022-11-15,25.84,26.18,25.42,25.515,2667.0
2022-11-16,25.525,25.675,25.28,25.675,5823.0
2022-11-17,25.285,25.59,25.285,25.59,2290.0
2022-11-18,25.705,25.8,25.705,25.8,5103.0
2022-11-21,25.705,26.0,25.705,26.0,8590.0
2022-11-22,26.085,26.275,26.085,26.275,18269.0
2022-11-23,26.345,26.345,26.2,26.295,23210.0
2022-11-24,26.285,26.38,26.17,26.38,8303.0
2022-11-25,26.43,26.44,26.125,26.44,13558.0
2022-11-28,26.45,26.45,26.25,26.305,10612.0
2022-11-29,26.315,26.44,26.315,26.44,11970.0
2022-11-30,26.2,26.725,26.2,26.62,13104.0
2022-12-01,26.64,26.935,26.63,26.725,1454.0
2022-12-02,26.61,26.655,26.535,26.535,1784.0
2022-12-05,26.515,26.75,26.505,26.725,4284.0
2022-12-06,26.685,26.685,26.475,26.58,26696.0
2022-12-07,26.645,26.645,26.45,26.45,2375.0
2022-12-08,26.57,26.57,26.355,26.485,15287.0
2022-12-09,26.44,26.62,26.44,26.59,2054.0
2022-12-12,26.42,26.745,26.42,26.745,10976.0
2022-12-13,26.96,27.125,26.725,26.79,2615.0
2022-12-14,26.905,26.99,26.695,26.725,40386.0
2022-12-15,26.42,26.485,26.265,26.38,14452.0
2022-12-16,26.095,26.355,26.01,26.115,3228.0
2022-12-19,26.125,26.125,25.77,25.84,5188.0
2022-12-20,25.87,25.87,25.84,25.84,300.0
2022-12-21,26.135,26.23,26.135,26.23,1010.0
2022-12-22,26.06,26.095,25.735,25.935,6652.0
2022-12-23,26.125,26.125,25.895,26.02,9575.0
2022-12-28,25.83,26.04,25.81,25.82,1291.0
2022-12-29,26.005,26.005,25.685,25.985,210.0
2022-12-30,25.93,26.37,25.715,25.745,3004.0
2023-01-03,26.08,26.34,25.86,25.87,2745.0
2023-01-04,25.93,25.93,25.66,25.705,6102.0
2023-01-05,25.86,25.86,25.63,25.64,3707.0
2023-01-06,25.91,26.08,25.91,25.985,3071.0
2023-01-09,26.015,26.275,25.85,25.955,16804.0
2023-01-10,25.955,26.035,25.83,26.015,4291.0
2023-01-11,26.15,26.37,26.1,26.285,12945.0
2023-01-12,26.245,26.305,26.195,26.195,3394.0
2023-01-13,26.32,26.42,26.32,26.35,3513.0
2023-01-16,26.475,26.9,26.33,26.445,2258.0
2023-01-17,26.555,26.56,26.39,26.42,12433.0
2023-01-18,26.435,26.56,26.275,26.285,1857.0
2023-01-19,26.215,26.215,26.055,26.08,2181.0
2023-01-20,26.195,26.205,26.005,26.07,5230.0
2023-01-23,26.1,26.31,26.1,26.245,10385.0
2023-01-24,26.285,26.305,26.15,26.245,16883.0
2023-01-25,26.11,26.225,25.955,26.195,4312.0
2023-01-26,26.205,26.235,26.17,26.235,6437.0
2023-01-27,26.14,26.265,26.14,26.265,2561.0
2023-01-30,26.265,26.265,26.195,26.205,7900.0
2023-01-31,26.275,26.275,26.06,26.225,6674.0
2023-02-01,26.58,26.58,26.17,26.37,6936.0
2023-02-02,26.4,26.4,26.33,26.33,403.0
2023-02-03,26.34,26.58,26.34,26.455,2011.0
2023-02-06,26.43,26.445,26.33,26.445,6910.0
2023-02-07,26.35,26.505,26.235,26.505,2452.0
2023-02-08,26.505,26.505,26.37,26.445,9212.0
2023-02-09,26.57,26.57,26.295,26.34,3480.0
2023-02-10,26.045,26.34,26.045,26.285,4169.0
2023-02-13,26.245,26.57,26.245,26.57,6770.0
2023-02-14,26.475,26.58,26.37,26.58,4588.0
2023-02-15,26.32,26.59,26.32,26.58,4819.0
2023-02-16,26.515,26.68,26.515,26.545,8196.0
2023-02-17,26.62,26.62,26.305,26.455,5698.0
2023-02-21,26.285,26.56,26.275,26.485,12327.0
2023-02-22,26.43,26.43,26.205,26.285,8223.0
2023-02-23,26.455,26.455,26.195,26.35,9654.0
2023-02-24,26.295,26.295,26.15,26.205,17645.0
2023-02-27,26.535,26.535,26.265,26.285,19604.0
2023-02-28,26.37,26.37,26.32,26.34,5946.0
2023-03-01,26.35,26.35,26.13,26.13,4486.0
2023-03-02,26.225,26.36,26.17,26.33,8545.0
2023-03-03,26.39,26.57,26.38,26.57,2474.0
2023-03-06,26.525,26.81,26.525,26.805,6542.0
2023-03-07,26.85,26.85,26.555,26.64,6326.0
2023-03-08,26.65,26.67,26.58,26.59,2929.0
2023-03-09,26.715,26.715,26.495,26.505,2601.0
2023-03-10,26.435,26.435,26.17,26.195,14079.0
2023-03-13,26.07,26.185,25.965,26.09,2024.0
2023-03-14,26.16,26.285,26.045,26.09,2253.0
2023-03-15,25.985,26.1,25.85,26.06,5813.0
2023-03-16,25.87,26.285,25.86,26.255,4211.0
2023-03-17,26.255,26.255,26.06,26.07,3285.0
2023-03-20,26.15,26.235,26.15,26.235,3600.0
2023-03-21,26.465,26.62,26.435,26.57,3863.0
2023-03-22,26.65,26.685,26.57,26.685,2274.0
2023-03-23,26.57,26.6,26.245,26.285,2053.0
2023-03-24,26.485,26.59,26.38,26.59,3067.0
2023-03-27,26.735,26.735,26.455,26.505,1235.0
2023-03-28,26.57,26.57,26.34,26.36,519.0
2023-03-29,26.58,26.63,26.56,26.63,450.0
2023-03-30,26.735,26.79,26.735,26.755,2411.0
2023-03-31,26.9,26.945,26.84,26.945,1362.0
2023-04-03,27.09,27.09,26.985,27.025,2640.0
2023-04-04,27.09,27.14,26.975,27.045,2155.0
2023-04-05,27.13,27.255,27.08,27.2,14826.0
2023-04-06,27.17,27.285,27.17,27.235,4401.0
2023-04-10,27.335,27.335,27.22,27.265,2801.0
2023-04-11,27.19,27.355,27.18,27.355,1451.0
2023-04-12,27.345,27.565,27.335,27.335,3897.0
2023-04-13,27.45,27.45,27.285,27.335,304.0
2023-04-14,27.305,27.76,27.2,27.275,1996.0
2023-04-17,27.255,27.335,27.17,27.315,2635.0
2023-04-18,27.555,27.555,27.335,27.375,2663.0
2023-04-19,27.52,27.52,27.375,27.46,2058.0
2023-04-20,27.525,27.605,27.48,27.48,3300.0
2023-04-21,27.74,27.81,27.675,27.81,1600.0
2023-04-24,27.81,27.845,27.71,27.825,2396.0
2023-04-25,27.72,27.97,27.72,27.825,2684.0
2023-04-26,28.0,28.0,27.625,27.655,1812.0
2023-04-27,27.81,27.845,27.665,27.845,773.0
2023-04-28,27.99,28.04,27.865,27.98,2825.0
2023-05-01,28.07,28.08,27.965,27.965,19221.0
2023-05-02,27.865,27.865,27.655,27.79,8570.0
2023-05-03,27.835,27.865,27.75,27.75,2156.0
2023-05-04,27.46,27.69,27.355,27.41,6543.0
2023-05-05,27.48,27.565,27.48,27.525,2740.0
2023-05-08,27.38,27.545,27.305,27.365,3773.0
2023-05-09,27.44,27.44,27.315,27.315,508.0
2023-05-10,27.265,27.335,27.19,27.275,1522.0
2023-05-11,27.375,27.45,27.375,27.38,3240.0
2023-05-12,27.5,27.565,27.49,27.49,1904.0
2023-05-15,27.52,27.68,27.43,27.44,9712.0
2023-05-16,27.41,27.42,27.245,27.245,2786.0
2023-05-17,27.355,27.375,27.225,27.375,5079.0
2023-05-18,27.355,27.525,27.22,27.46,7366.0
2023-05-19,27.655,27.7,27.655,27.665,2600.0
2023-05-23,28.03,28.03,27.295,27.345,3141.0
2023-05-24,27.42,27.42,27.22,27.265,1914.0
2023-05-25,27.44,27.44,27.2,27.355,4831.0
2023-05-26,27.345,27.665,27.345,27.355,141.0
2023-05-29,27.605,27.885,27.605,27.605,2332.0
2023-05-30,27.77,27.77,27.52,27.525,4680.0
2023-05-31,27.525,27.525,27.41,27.41,2431.0
2023-06-01,27.305,27.365,27.225,27.365,3420.0
2023-06-02,27.51,27.68,27.51,27.645,2120.0
2023-06-05,27.52,27.625,27.4,27.565,9958.0
2023-06-06,27.525,27.525,27.38,27.45,766.0
2023-06-07,27.305,27.375,27.305,27.375,2417.0
2023-06-08,27.365,27.535,27.365,27.535,404.0
2023-06-09,27.45,27.46,27.42,27.44,693.0
2023-06-12,27.47,27.69,27.47,27.69,14673.0
2023-06-13,27.78,27.78,27.585,27.68,10801.0
2023-06-14,27.625,27.665,27.625,27.665,754.0
2023-06-15,27.925,27.925,27.665,27.845,5158.0
2023-06-16,27.945,27.945,27.78,27.915,4430.0
2023-06-19,27.605,27.845,27.605,27.845,11988.0
2023-06-20,27.835,27.835,27.68,27.7,10073.0
2023-06-21,27.575,27.595,27.545,27.545,3370.0
2023-06-22,27.46,27.52,27.4,27.48,11690.0
2023-06-23,27.295,27.48,27.295,27.39,6240.0
2023-06-26,27.285,27.42,27.255,27.305,5510.0
2023-06-27,27.275,27.655,27.275,27.605,11501.0
2023-06-28,27.895,27.895,27.595,27.605,507.0
2023-06-29,27.87,27.87,27.75,27.81,899.0
2023-06-30,27.955,28.21,27.955,28.21,7030.0
2023-07-04,28.11,28.21,27.925,28.21,908.0
2023-07-05,28.055,28.055,27.905,27.945,2242.0
2023-07-06,27.89,27.9,27.75,27.87,1070.0
2023-07-07,27.86,27.86,27.645,27.655,4417.0
2023-07-10,27.74,27.74,27.625,27.715,4769.0
2023-07-11,27.935,27.935,27.595,27.645,5318.0
2023-07-12,27.935,27.965,27.86,27.905,3502.0
2023-07-13,28.11,28.11,27.87,27.955,3570.0
2023-07-14,28.08,28.12,28.035,28.08,2631.0
2023-07-17,27.925,28.18,27.915,28.12,2713.0
2023-07-18,28.16,28.23,28.025,28.22,9999.0
2023-07-19,28.15,28.24,28.14,28.24,2301.0
2023-07-20,28.725,28.725,28.275,28.315,4069.0
2023-07-21,28.49,28.605,28.375,28.51,10318.0
2023-07-24,28.51,28.51,28.47,28.49,3866.0
2023-07-25,28.58,28.59,28.5,28.53,3443.0
2023-07-26,28.42,28.5,28.42,28.47,5687.0
2023-07-27,28.645,28.645,28.395,28.395,3050.0
2023-07-28,28.46,28.665,28.43,28.54,7717.0
2023-07-31,28.385,28.47,28.365,28.47,3295.0
2023-08-01,28.385,28.675,28.385,28.57,2558.0
2023-08-02,28.49,28.49,28.365,28.47,1550.0
2023-08-03,28.245,28.285,28.22,28.22,3254.0
2023-08-04,28.42,28.43,28.18,28.18,4986.0
2023-08-08,28.51,28.54,28.18,28.18,317.0
2023-08-09,28.58,28.625,28.49,28.49,1516.0
2023-08-10,28.52,28.78,28.51,28.56,3403.0
2023-08-11,28.625,28.625,28.45,28.51,1901.0
2023-08-14,28.645,28.645,28.53,28.56,4152.0
2023-08-15,28.49,28.49,28.385,28.405,2591.0
2023-08-16,28.45,28.52,28.325,28.375,5155.0
2023-08-17,28.23,28.365,28.16,28.16,1482.0
2023-08-18,28.17,28.18,28.08,28.17,902.0
2023-08-21,28.17,28.365,28.17,28.17,2050.0
2023-08-22,28.295,28.355,28.295,28.325,1905.0
2023-08-23,28.405,28.42,28.385,28.42,4581.0
2023-08-24,28.58,28.58,28.315,28.325,1750.0
2023-08-25,28.55,28.55,28.325,28.43,5960.0
2023-08-28,28.43,28.605,28.43,28.58,3078.0
2023-08-29,28.665,28.85,28.665,28.84,3331.0
2023-08-30,28.84,28.91,28.84,28.89,26580.0
2023-08-31,28.9,28.9,28.715,28.715,2135.0
2023-09-01,29.025,29.025,28.76,28.84,636.0
2023-09-05,28.955,28.955,28.8,28.81,2291.0
2023-09-06,28.8,28.81,28.615,28.81,157.0
2023-09-07,28.615,28.76,28.43,28.715,4570.0
2023-09-08,28.735,28.745,28.685,28.695,2054.0
2023-09-11,28.705,28.76,28.665,28.745,11118.0
2023-09-12,28.715,28.715,28.56,28.605,2594.0
2023-09-13,28.54,28.635,28.51,28.59,2106.0
2023-09-14,28.79,28.83,28.77,28.82,4117.0
2023-09-15,28.81,28.83,28.58,28.58,4248.0
2023-09-18,28.325,28.53,28.325,28.49,1724.0
2023-09-19,28.12,28.42,28.12,28.42,1573.0
2023-09-20,28.53,28.605,28.42,28.42,2588.0
2023-09-21,28.14,28.315,28.14,28.15,7235.0
2023-09-22,27.995,28.15,27.995,27.995,2000.0
2023-09-25,28.075,28.075,27.965,28.035,4110.0
2023-09-26,27.965,27.965,27.78,27.79,3150.0
2023-09-27,27.83,27.83,27.605,27.695,11925.0
2023-09-28,27.76,27.825,27.74,27.81,4011.0
2023-09-29,27.885,27.925,27.825,27.885,4301.0
2023-10-02,28.05,28.06,27.74,27.845,12901.0
2023-10-03,27.72,27.72,27.61,27.63,706.0
2023-10-04,27.875,27.965,27.78,27.865,10773.0
2023-10-05,27.995,27.995,27.865,27.925,5789.0
2023-10-06,27.845,28.18,27.79,27.925,5264.0
2023-10-10,28.345,28.405,28.245,28.265,7533.0
2023-10-11,28.51,28.53,28.375,28.53,18800.0
2023-10-12,28.405,28.775,28.395,28.655,6457.0
2023-10-13,28.795,28.795,28.55,28.56,976.0
2023-10-16,28.635,28.715,28.6,28.665,7976.0
2023-10-17,28.645,28.795,28.635,28.655,9996.0
2023-10-18,28.635,28.665,28.6,28.6,2285.0
2023-10-19,28.745,28.745,28.415,28.415,1308.0
2023-10-20,28.305,28.305,28.06,28.06,5357.0
2023-10-23,28.06,28.1,27.945,27.975,6442.0
2023-10-24,28.11,28.16,28.07,28.15,4700.0
2023-10-25,28.355,28.355,28.225,28.245,600.0
2023-10-26,28.21,28.225,27.985,28.1,3105.0
2023-10-27,28.09,28.09,27.815,27.895,34466.0
2023-10-30,28.02,28.235,28.02,28.21,15890.0
2023-10-31,28.265,28.395,28.265,28.355,7830.0
2023-11-01,28.49,28.55,28.49,28.51,3720.0
2023-11-02,28.705,28.94,28.705,28.91,8008.0
2023-11-03,28.85,28.9,28.85,28.89,7500.0
2023-11-06,29.3,29.3,28.84,28.86,3970.0
2023-11-07,28.97,28.98,28.89,28.96,9732.0
2023-11-08,29.03,29.115,29.02,29.115,5209.0
2023-11-09,29.215,29.28,29.075,29.135,15438.0
2023-11-10,29.28,29.495,29.205,29.495,8997.0
2023-11-13,29.525,29.525,29.36,29.41,1591.0
2023-11-14,29.66,29.72,29.595,29.605,14805.0
2023-11-15,29.7,29.7,29.575,29.575,3866.0
2023-11-16,29.76,29.76,29.67,29.75,6715.0
2023-11-17,30.17,30.17,29.73,29.8,8430.0
2023-11-20,29.78,30.055,29.77,30.035,4774.0
2023-11-21,30.045,30.045,29.85,29.925,3504.0
2023-11-22,30.055,30.055,29.945,29.945,6700.0
2023-11-23,29.875,30.06,29.865,30.045,9214.0
2023-11-24,29.82,30.025,29.82,30.025,1186.0
2023-11-27,29.965,30.365,29.82,29.82,12961.0
2023-11-28,29.645,29.76,29.615,29.68,5894.0
2023-11-29,29.77,29.77,29.67,29.67,2780.0
2023-11-30,29.855,29.855,29.66,29.81,5466.0
2023-12-01,29.71,29.865,29.71,29.865,5900.0
2023-12-04,29.82,30.19,29.72,29.74,7297.0
2023-12-05,29.855,29.875,29.84,29.855,7032.0
2023-12-06,29.955,29.965,29.76,29.76,9554.0
2023-12-07,29.895,29.895,29.76,29.76,4608.0
2023-12-08,29.73,29.995,29.72,29.975,6096.0
2023-12-11,29.945,30.17,29.945,30.17,4957.0
2023-12-12,30.19,30.395,30.15,30.385,5578.0
2023-12-13,30.285,30.6,30.275,30.6,3271.0
2023-12-14,30.94,30.96,30.385,30.425,5656.0
2023-12-15,30.325,30.325,30.14,30.2,3694.0
2023-12-18,30.17,30.455,30.17,30.425,4120.0
2023-12-19,30.425,30.48,30.345,30.365,9638.0
2023-12-20,30.435,30.435,30.16,30.16,9385.0
2023-12-21,30.355,30.355,30.12,30.19,3225.0
2023-12-22,30.26,30.285,30.2,30.26,5724.0
2023-12-27,30.365,30.785,30.22,30.305,4688.0
2023-12-28,30.405,30.405,30.21,30.27,2809.0
2023-12-29,30.82,30.82,30.16,30.28,929.0
2024-01-02,30.28,30.7,30.28,30.29,10238.0
2024-01-03,30.36,30.36,30.21,30.22,708.0
2024-01-04,30.27,30.425,30.25,30.25,11797.0
2024-01-05,30.28,30.37,30.13,30.22,4484.0
2024-01-08,30.33,30.435,30.26,30.395,35498.0
2024-01-09,30.425,30.425,30.27,30.385,18288.0
2024-01-10,30.375,30.555,30.375,30.505,9906.0
2024-01-11,30.615,30.615,30.425,30.515,4649.0
2024-01-12,30.62,30.71,30.585,30.67,5095.0
2024-01-15,30.62,30.865,30.62,30.79,2762.0
2024-01-16,30.76,30.77,30.545,30.74,8296.0
2024-01-17,30.71,30.71,30.595,30.605,10938.0
2024-01-18,30.77,30.925,30.74,30.915,5466.0
2024-01-19,30.875,31.17,30.875,31.095,6485.0
2024-01-22,31.31,31.585,31.095,31.28,19349.0
2024-01-23,31.25,31.29,31.095,31.29,10138.0
2024-01-24,31.545,31.6,31.355,31.595,6256.0
2024-01-25,31.545,31.555,31.495,31.525,5755.0
2024-01-26,31.405,31.6,31.405,31.545,11391.0
2024-01-29,31.64,31.65,31.495,31.585,8444.0
2024-01-30,31.73,31.74,31.555,31.6,4552.0
2024-01-31,31.575,31.7,31.365,31.455,6549.0
2024-02-01,31.455,31.65,31.455,31.64,3304.0
2024-02-02,31.445,31.81,31.435,31.78,5896.0
2024-02-05,31.75,31.8,31.65,31.8,2517.0
2024-02-06,31.75,31.8,31.64,31.7,9806.0
2024-02-07,31.62,31.84,31.62,31.81,9594.0
2024-02-08,31.965,31.965,31.77,31.875,13392.0
2024-02-09,31.8,32.005,31.8,31.965,11865.0
2024-02-12,32.065,32.065,31.845,31.865,11863.0
2024-02-13,31.77,31.885,31.67,31.865,12206.0
2024-02-14,31.965,31.975,31.81,31.965,15166.0
2024-02-15,32.045,32.08,31.965,32.055,5811.0
2024-02-16,32.025,32.27,32.025,32.12,14331.0
2024-02-20,32.21,32.22,32.035,32.17,7525.0
2024-02-21,32.08,32.28,32.015,32.28,15791.0
2024-02-22,32.405,32.7,32.335,32.64,7350.0
2024-02-23,32.71,32.81,32.68,32.78,12418.0
2024-02-26,32.865,32.875,32.72,32.75,14052.0
2024-02-27,32.72,32.76,32.63,32.74,11678.0
2024-02-28,32.915,32.925,32.66,32.71,8623.0
2024-02-29,33.005,33.005,32.67,32.79,12101.0
2024-03-01,32.915,33.07,32.875,33.045,6351.0
2024-03-04,33.13,33.18,33.055,33.08,6444.0
2024-03-05,33.045,33.055,32.81,32.915,4209.0
2024-03-06,33.09,33.1,32.855,32.915,2877.0
2024-03-07,32.935,33.22,32.925,33.17,4077.0
2024-03-08,33.16,33.16,32.825,32.855,3209.0
2024-03-11,32.845,32.925,32.71,32.815,3515.0
2024-03-12,32.925,33.11,32.885,33.1,7403.0
2024-03-13,33.14,33.14,32.845,33.035,6270.0
2024-03-14,33.07,33.16,33.015,33.16,6595.0
2024-03-15,33.13,33.13,32.905,32.945,10479.0
2024-03-18,32.885,33.16,32.875,33.045,3834.0
2024-03-19,33.17,33.18,33.12,33.15,5051.0
2024-03-20,33.23,33.28,33.13,33.25,21327.0
2024-03-21,33.395,33.455,33.29,33.29,13805.0
2024-03-22,33.365,33.435,33.305,33.385,14185.0
2024-03-25,33.345,33.345,33.19,33.19,12195.0
2024-03-26,33.26,33.27,32.915,33.12,2481.0
2024-03-27,33.3,33.31,33.175,33.2,7480.0
2024-03-28,33.2,33.3,33.2,33.28,10702.0
2024-04-01,33.27,33.36,33.185,33.24,6104.0
2024-04-02,33.075,33.22,32.87,33.025,8687.0
2024-04-03,33.025,33.035,32.82,32.975,7121.0
2024-04-04,33.175,33.175,32.73,32.74,14245.0
2024-04-05,33.21,33.21,32.945,32.975,2779.0
2024-04-08,33.105,33.115,33.035,33.035,2067.0
2024-04-09,33.185,33.185,32.88,32.935,1739.0
2024-04-10,32.965,33.035,32.88,33.035,3121.0
2024-04-11,33.105,33.22,33.065,33.21,4719.0
2024-04-12,33.035,33.165,32.975,33.025,4695.0
2024-04-15,33.075,33.4,32.75,32.8,10010.0
2024-04-16,32.965,33.015,32.81,32.975,8448.0
2024-04-17,32.8,33.105,32.575,32.605,4784.0
2024-04-18,32.65,32.66,32.495,32.515,2870.0
2024-04-19,32.525,32.62,32.415,32.535,13932.0
2024-04-22,32.585,32.77,32.385,32.63,10911.0
2024-04-23,32.78,32.86,32.67,32.86,6887.0
2024-04-24,32.965,32.975,32.74,32.925,12576.0
2024-04-25,32.85,32.945,32.63,32.945,8544.0
2024-04-26,32.975,33.065,32.975,33.055,8101.0
2024-04-29,33.165,33.165,32.88,32.945,6672.0
2024-04-30,32.975,33.115,32.9,33.025,18631.0
2024-05-01,32.605,32.925,32.605,32.605,7554.0
2024-05-02,32.605,32.63,32.465,32.525,9724.0
2024-05-03,32.86,32.965,32.79,32.945,2629.0
2024-05-06,32.975,33.115,32.9,33.115,10193.0
2024-05-07,33.45,33.46,33.115,33.115,400.0
2024-05-08,33.655,33.655,33.515,33.565,5576.0
2024-05-09,33.675,33.735,33.655,33.695,4478.0
2024-05-10,33.81,33.83,33.78,33.82,791.0
2024-05-13,33.95,34.03,33.85,33.85,3445.0
2024-05-14,33.92,33.94,33.78,33.94,3899.0
2024-05-15,34.075,34.195,34.01,34.155,322.0
2024-05-16,34.205,34.255,34.105,34.135,6983.0
2024-05-17,34.01,34.195,34.01,34.185,12848.0
2024-05-21,34.335,34.335,34.205,34.335,4294.0
2024-05-22,34.315,34.315,34.155,34.205,3040.0
2024-05-23,34.215,34.335,34.05,34.05,1311.0
2024-05-24,34.06,34.205,34.05,34.065,3490.0
2024-05-27,34.155,34.155,34.01,34.105,2300.0
2024-05-28,34.135,34.145,33.85,34.01,10515.0
2024-05-29,33.87,33.88,33.725,33.725,15388.0
2024-05-30,33.705,33.745,33.615,33.685,2266.0
2024-05-31,33.655,33.9,33.515,33.9,8646.0
2024-06-03,34.03,34.03,33.645,33.725,26193.0
2024-06-04,33.755,33.95,33.745,33.95,2482.0
2024-06-05,34.38,34.4,34.235,34.37,4697.0
2024-06-06,34.35,34.45,34.35,34.43,1195.0
2024-06-07,34.44,34.645,34.325,34.49,6421.0
2024-06-10,34.56,34.645,34.285,34.6,26816.0
2024-06-11,34.43,34.61,34.43,34.61,5119.0
2024-06-12,34.665,34.97,34.665,34.915,4683.0
2024-06-13,35.0,35.225,34.97,35.14,15874.0
2024-06-14,34.98,35.02,34.685,34.905,86686.0
2024-06-17,35.19,35.305,34.905,35.275,9471.0
2024-06-18,35.425,35.435,35.255,35.275,17995.0
2024-06-19,35.355,35.355,35.12,35.355,7955.0
2024-06-20,35.375,35.385,35.14,35.14,8097.0
2024-06-21,35.335,35.335,35.09,35.1,2682.0
2024-06-24,35.16,35.275,35.09,35.15,12229.0
2024-06-25,35.385,35.385,35.09,35.2,15481.0
2024-06-26,34.95,35.14,34.94,35.14,10420.0
2024-06-27,35.16,35.18,34.96,35.04,11419.0
2024-06-28,35.15,35.15,34.955,35.015,11973.0
2024-07-02,35.2,35.74,34.925,35.33,5467.0
2024-07-03,35.375,35.625,35.24,35.555,11979.0
2024-07-04,35.545,35.545,35.22,35.435,5534.0
2024-07-05,35.555,35.645,35.405,35.645,13349.0
2024-07-08,35.555,35.635,35.545,35.615,3982.0
2024-07-09,35.615,35.615,35.395,35.535,6011.0
2024-07-10,35.585,35.75,35.435,35.75,12205.0
2024-07-11,35.92,35.92,35.565,35.655,6089.0
2024-07-12,35.92,36.095,35.87,35.99,11224.0
2024-07-15,36.195,36.195,35.95,35.96,1670.0
2024-07-16,36.155,36.165,36.02,36.135,4966.0
2024-07-17,35.95,36.075,35.85,35.91,43167.0
2024-07-18,36.065,36.065,35.555,35.81,2373.0
2024-07-19,35.81,35.82,35.535,35.585,21012.0
2024-07-22,35.76,36.02,35.76,36.0,3832.0
2024-07-23,36.045,36.045,35.82,35.82,5614.0
2024-07-24,35.76,35.77,35.375,35.375,13225.0
2024-07-25,35.25,35.35,35.03,35.09,11761.0
2024-07-26,35.23,35.435,35.11,35.26,8785.0
2024-07-29,35.365,35.565,35.33,35.425,11667.0
2024-07-30,35.675,35.675,35.23,35.385,14804.0
2024-07-31,35.575,35.91,35.575,35.82,3749.0
2024-08-01,35.655,35.77,35.385,35.555,2691.0
2024-08-02,35.435,35.445,35.08,35.34,7636.0
2024-08-06,34.54,34.855,34.39,34.59,4849.0
2024-08-07,34.895,34.895,34.37,34.39,4908.0
2024-08-08,34.775,35.09,34.51,35.09,6409.0
2024-08-09,35.04,35.27,35.005,35.15,6580.0
2024-08-12,35.08,35.22,34.995,35.14,7096.0
2024-08-13,35.28,35.485,35.25,35.425,8013.0
2024-08-14,35.655,35.73,35.33,35.73,4617.0
2024-08-15,36.035,36.195,35.83,36.185,20321.0
2024-08-16,36.105,36.205,35.89,36.205,3802.0
2024-08-19,36.735,36.735,36.085,36.215,2308.0
2024-08-20,36.285,36.285,36.065,36.165,1016.0
2024-08-21,36.165,36.195,36.05,36.155,2320.0
2024-08-22,36.275,36.275,35.98,36.03,3206.0
2024-08-23,36.155,36.215,35.97,36.215,5961.0
2024-08-26,36.195,36.195,35.93,36.03,4327.0
2024-08-27,35.76,36.055,35.76,36.055,2731.0
2024-08-28,35.97,36.065,35.87,35.98,4349.0
2024-08-29,36.275,36.335,35.98,36.165,5854.0
2024-08-30,36.365,36.46,36.085,36.46,5816.0
2024-09-03,36.44,36.47,35.71,35.86,19146.0
2024-09-04,35.78,35.9,35.565,35.74,1170.0
2024-09-05,35.7,35.76,35.435,35.435,33601.0
2024-09-06,35.34,35.34,35.05,35.07,3813.0
2024-09-09,35.385,35.425,35.17,35.415,4365.0
2024-09-10,35.485,35.645,35.475,35.645,1988.0
2024-09-11,35.585,35.86,35.475,35.86,5141.0
2024-09-12,35.91,36.305,35.89,36.195,6032.0
2024-09-13,36.39,36.51,36.39,36.45,4100.0
2024-09-16,36.745,38.42,36.42,37.33,51253.0
2024-09-17,36.69,36.69,36.305,36.305,17931.0
2024-09-18,36.41,36.41,36.105,36.245,2217.0
2024-09-19,36.51,36.865,36.51,36.815,6466.0
2024-09-20,36.51,36.54,36.4,36.48,8273.0
2024-09-23,36.4,36.4,36.265,36.365,1128.0
2024-09-24,36.45,36.45,36.235,36.355,8006.0
2024-09-25,36.37,36.37,36.185,36.225,6270.0
2024-09-26,36.36,36.41,36.315,36.41,1800.0
2024-09-27,36.49,36.49,36.34,36.37,7701.0
2024-09-30,36.075,36.54,36.065,36.295,3625.0
2024-10-01,36.4,36.4,35.925,36.055,9632.0
2024-10-02,36.165,36.225,36.055,36.185,7469.0
2024-10-03,36.155,36.205,36.045,36.195,5819.0
2024-10-04,36.51,36.51,36.275,36.37,9045.0
2024-10-07,36.55,36.56,36.38,36.39,3398.0
2024-10-08,36.53,36.65,36.33,36.64,8568.0
2024-10-09,36.63,37.15,36.62,37.15,1606.0
2024-10-10,37.045,37.23,37.045,37.2,6689.0
2024-10-11,37.22,37.34,37.19,37.32,1110.0
2024-10-15,37.52,37.595,37.15,37.15,3390.0
2024-10-16,37.28,37.28,37.065,37.085,2872.0
2024-10-17,37.21,37.5,37.21,37.38,2978.0
2024-10-18,37.29,37.635,37.27,37.535,3151.0
2024-10-21,37.575,37.655,37.35,37.39,5500.0
2024-10-22,37.27,37.41,37.27,37.38,980.0
2024-10-23,37.35,37.52,37.045,37.105,11615.0
2024-10-24,37.035,37.27,37.035,37.115,986.0
2024-10-25,37.085,37.28,37.005,37.075,7896.0
2024-10-28,37.075,37.38,36.955,37.22,1826.0
2024-10-29,37.19,37.3,37.16,37.3,3844.0
2024-10-30,37.33,37.35,37.025,37.115,2473.0
2024-10-31,36.935,36.935,36.59,36.65,3494.0
2024-11-01,36.59,36.775,36.58,36.69,1912.0
2024-11-04,36.6,36.63,36.35,36.48,6868.0
2024-11-05,36.51,36.66,36.51,36.64,3315.0
2024-11-06,37.14,37.14,36.915,37.095,5408.0
2024-11-07,37.045,37.28,37.045,37.18,2593.0
2024-11-08,37.37,37.47,37.37,37.37,5086.0
2024-11-11,37.535,37.535,37.28,37.31,5716.0
2024-11-12,37.33,37.33,37.015,37.055,737.0
2024-11-13,36.975,37.25,36.935,37.17,1368.0
2024-11-14,37.38,37.4,37.18,37.22,5624.0
2024-11-15,36.935,37.13,36.785,36.855,3863.0
2024-11-18,36.925,36.995,36.66,36.915,8858.0
2024-11-19,36.815,36.945,36.59,36.755,21205.0
2024-11-20,36.905,36.915,36.62,36.785,10376.0
2024-11-21,36.975,37.085,36.775,37.035,2829.0
2024-11-22,37.075,37.32,36.955,37.3,1755.0
2024-11-25,37.27,37.535,37.26,37.43,2563.0
2024-11-26,37.605,37.795,37.575,37.795,3996.0
2024-11-27,37.745,37.765,37.5,37.545,7312.0
2024-11-28,37.695,37.695,37.555,37.555,1440.0
2024-11-29,37.635,37.885,37.635,37.885,5994.0
2024-12-02,37.765,37.845,37.685,37.775,15760.0
2024-12-03,37.835,37.885,37.745,37.885,4803.0
2024-12-04,37.98,38.03,37.885,37.95,7276.0
2024-12-05,37.96,38.11,37.96,37.99,3400.0
2024-12-06,38.07,38.445,38.06,38.425,9180.0
2024-12-09,38.405,38.405,38.22,38.31,4714.0
2024-12-10,38.455,38.465,38.05,38.11,8839.0
2024-12-11,38.465,38.495,38.25,38.33,6298.0
2024-12-12,38.445,38.445,38.14,38.21,3366.0
2024-12-13,38.445,38.78,38.435,38.745,3722.0
2024-12-16,38.77,39.08,38.77,38.94,4688.0
2024-12-17,38.99,39.07,38.87,39.01,6141.0
2024-12-18,38.97,38.98,38.34,38.34,6606.0
2024-12-19,38.485,38.505,38.1,38.1,11253.0
2024-12-20,37.775,38.24,37.685,38.03,2882.0
2024-12-23,38.13,38.32,38.08,38.32,1341.0
2024-12-24,38.425,38.545,38.425,38.545,1449.0
2024-12-27,38.525,38.77,38.415,38.505,2126.0
2024-12-30,38.07,38.3,37.98,37.99,4333.0
2024-12-31,38.065,38.065,37.915,37.945,1546.0
2025-01-02,38.165,38.215,37.865,37.935,1222.0
2025-01-03,38.195,38.37,37.945,38.27,2742.0
2025-01-06,38.26,38.57,38.115,38.195,11442.0
2025-01-07,38.37,38.57,38.065,38.135,5905.0
2025-01-08,38.33,38.36,38.025,38.33,3530.0
2025-01-09,38.225,38.48,38.215,38.34,1360.0
2025-01-10,38.26,38.46,38.015,38.065,3217.0
2025-01-13,37.765,37.925,37.51,37.895,4783.0
2025-01-14,37.865,38.025,37.745,37.915,3446.0
2025-01-15,38.25,38.35,38.025,38.225,4747.0
2025-01-16,38.51,38.725,38.44,38.58,5145.0
2025-01-17,39.105,39.105,38.905,39.025,3132.0
2025-01-20,39.61,40.115,38.755,38.755,2089.0
2025-01-21,39.175,39.185,38.905,39.035,9886.0
2025-01-22,39.125,39.23,39.075,39.105,7410.0
2025-01-23,39.155,39.23,39.005,39.23,11291.0
2025-01-24,39.28,39.28,39.135,39.175,8786.0
2025-01-27,38.66,38.865,38.61,38.865,3984.0
2025-01-28,38.905,39.015,38.775,39.015,8195.0
2025-01-29,39.25,39.25,38.895,39.015,9682.0
2025-01-30,39.41,39.845,39.41,39.65,8292.0
2025-01-31,39.785,39.895,39.55,39.895,10407.0
2025-02-03,39.105,39.765,38.56,39.59,7200.0
2025-02-04,39.23,39.28,39.065,39.195,5854.0
2025-02-05,39.205,39.715,38.975,39.61,13835.0
2025-02-06,39.55,39.69,39.45,39.53,8993.0
2025-02-07,39.58,39.58,39.065,39.095,7320.0
2025-02-10,39.23,39.58,39.23,39.42,10083.0
2025-02-11,39.42,39.63,39.23,39.57,5634.0
2025-02-12,39.49,39.63,39.49,39.56,7963.0
2025-02-13,39.48,39.67,39.42,39.57,6198.0
2025-02-14,39.52,39.54,39.39,39.42,2972.0
2025-02-18,39.55,39.57,39.32,39.42,10057.0
2025-02-19,39.38,39.65,39.35,39.65,7927.0
2025-02-20,39.62,39.62,39.35,39.49,5866.0
2025-02-21,39.46,39.46,39.115,39.215,9387.0
2025-02-24,39.22,39.28,38.965,39.125,19130.0
2025-02-25,38.995,39.3,38.975,39.3,7582.0
2025-02-26,39.27,39.46,39.055,39.205,6273.0
2025-02-27,39.49,39.49,39.005,39.005,5108.0
2025-02-28,38.995,39.48,38.875,39.48,7354.0
2025-03-03,39.4,39.68,39.125,39.24,9793.0
2025-03-04,38.765,39.25,38.735,38.865,19172.0
2025-03-05,38.995,39.085,38.65,38.995,7363.0
2025-03-06,38.745,38.745,38.27,38.45,8512.0
2025-03-07,38.51,38.905,38.51,38.875,5897.0
2025-03-10,37.49,38.61,37.42,38.225,12201.0
2025-03-11,38.035,38.23,37.945,37.955,6767.0
2025-03-12,38.035,38.28,37.795,37.875,7965.0
2025-03-13,37.975,37.985,37.55,37.55,4826.0
2025-03-14,37.56,38.005,37.56,37.965,5062.0
2025-03-17,37.945,38.29,37.945,38.23,10062.0
2025-03-18,38.055,38.085,37.935,38.015,6217.0
2025-03-19,38.115,38.5,38.085,38.43,13861.0
2025-03-20,38.41,38.47,38.095,38.165,7268.0
2025-03-21,38.185,38.205,37.975,38.205,3999.0
2025-03-24,38.41,38.52,38.27,38.49,15660.0
2025-03-25,38.39,38.55,38.33,38.39,6342.0
2025-03-26,38.47,38.47,38.115,38.155,2022.0
2025-03-27,38.035,38.26,38.015,38.23,6312.0
2025-03-28,38.135,38.135,37.62,37.7,5550.0
2025-03-31,37.56,38.135,37.52,38.115,11559.0
2025-04-01,38.195,38.195,37.785,37.935,6715.0
2025-04-02,38.095,38.285,38.075,38.265,2560.0
2025-04-03,36.885,37.12,36.735,36.805,13947.0
2025-04-04,36.0,36.35,35.05,35.07,37092.0
2025-04-07,33.15,34.75,32.755,34.44,39741.0
2025-04-08,35.275,35.525,33.905,34.275,4745.0
2025-04-09,33.56,36.555,33.56,36.3,11626.0
2025-04-10,35.535,35.545,34.74,35.185,5821.0
2025-04-11,34.88,35.84,34.87,35.74,3845.0
2025-04-14,36.37,36.37,35.93,36.14,14341.0
2025-04-15,36.24,36.425,36.23,36.31,5396.0
2025-04-16,36.22,36.22,35.435,35.575,2262.0
2025-04-17,35.575,35.82,35.565,35.585,2074.0
2025-04-21,35.475,35.475,34.7,34.94,2262.0
2025-04-22,35.385,35.675,35.335,35.615,4034.0
2025-04-23,36.02,36.34,35.95,36.05,5368.0
2025-04-24,36.04,36.465,36.04,36.36,2004.0
2025-04-25,36.725,36.725,36.38,36.725,6564.0
2025-04-28,36.555,36.775,36.505,36.675,2823.0
2025-04-29,36.715,36.845,36.595,36.765,6675.0
2025-04-30,36.705,36.755,36.37,36.755,1530.0
2025-05-01,37.65,37.65,37.015,37.09,2864.0
2025-05-02,37.17,37.61,37.17,37.54,12103.0
2025-05-05,37.51,37.62,37.16,37.52,6313.0
2025-05-06,37.22,37.28,37.11,37.14,23757.0
2025-05-07,37.19,37.43,36.985,37.31,2463.0
2025-05-08,37.48,37.765,37.36,37.53,29093.0
2025-05-09,37.57,37.61,37.48,37.52,8459.0
2025-05-12,37.855,38.53,37.825,38.245,17744.0
2025-05-13,38.165,38.265,38.035,38.065,7857.0
2025-05-14,37.815,38.255,37.815,38.055,9214.0
2025-05-15,37.905,38.325,37.905,38.245,15665.0
2025-05-16,38.375,38.44,38.125,38.415,33300.0
2025-05-20,38.61,38.61,38.43,38.48,26012.0
2025-05-21,38.225,38.42,37.845,38.045,10221.0
2025-05-22,37.935,38.175,37.935,38.045,3595.0
2025-05-23,37.28,37.64,37.26,37.57,6235.0
2025-05-26,37.955,38.045,37.845,38.045,7556.0
2025-05-27,38.065,38.365,38.065,38.355,9728.0
2025-05-28,38.45,38.46,38.205,38.305,18418.0
2025-05-29,38.43,38.43,38.025,38.315,3730.0
2025-05-30,38.275,38.285,38.065,38.285,2546.0
2025-06-02,38.235,38.53,37.895,38.53,4668.0
2025-06-03,38.405,38.55,38.175,38.48,4637.0
2025-06-04,38.415,38.55,38.415,38.45,30790.0
2025-06-05,38.44,38.7,38.325,38.365,2374.0
2025-06-06,38.63,38.63,38.46,38.53,5598.0
2025-06-09,38.51,38.51,38.255,38.285,3077.0
2025-06-10,38.395,38.44,38.205,38.325,32259.0
2025-06-11,38.215,38.42,38.215,38.295,4733.0
2025-06-12,38.235,38.385,38.215,38.315,9608.0
2025-06-13,38.335,38.335,37.895,37.895,4856.0
2025-06-16,38.065,38.095,37.845,37.865,1281.0
2025-06-17,37.985,37.985,37.745,37.745,2156.0
2025-06-18,37.995,38.005,37.775,37.785,3765.0
2025-06-19,37.58,37.72,37.56,37.56,1652.0
2025-06-20,38.025,38.175,37.905,37.905,13957.0
2025-06-23,38.025,38.165,37.71,38.165,5005.0
2025-06-24,38.325,38.56,38.305,38.52,2247.0
2025-06-25,38.58,38.58,38.115,38.155,9241.0
2025-06-26,38.135,38.165,37.905,38.125,4754.0
2025-06-27,38.075,38.59,38.075,38.44,4852.0
2025-06-30,38.57,38.57,38.255,38.49,3016.0
2025-07-02,38.255,38.4,38.135,38.305,5611.0
2025-07-03,38.345,38.365,38.255,38.325,4030.0
2025-07-04,38.225,38.385,38.225,38.385,4318.0
2025-07-07,38.48,38.5,38.185,38.305,6199.0
2025-07-08,38.46,38.46,38.275,38.315,1973.0
2025-07-09,38.305,38.69,38.305,38.69,3446.0
2025-07-10,38.75,38.77,38.47,38.53,2888.0
2025-07-11,38.47,38.51,38.315,38.41,9265.0
2025-07-14,38.355,38.56,38.315,38.56,3151.0
2025-07-15,38.61,38.61,38.345,38.345,7272.0
2025-07-16,38.41,38.41,38.115,38.195,14406.0
2025-07-17,38.225,38.57,38.225,38.53,3855.0
2025-07-18,39.18,39.18,38.42,38.47,3949.0
2025-07-21,38.6,38.61,38.365,38.365,4288.0
2025-07-22,38.365,38.41,38.095,38.185,17941.0
2025-07-23,38.195,38.68,38.195,38.68,9063.0
2025-07-24,38.68,38.8,38.61,38.67,3271.0
2025-07-25,38.55,38.95,38.55,38.93,6701.0
2025-07-28,38.93,39.06,38.65,38.75,3201.0
2025-07-29,38.79,39.07,38.78,38.98,5228.0
2025-07-30,38.87,39.08,38.8,38.87,2943.0
2025-07-31,38.98,39.1,38.81,38.81,8724.0
2025-08-01,38.46,38.46,38.165,38.325,4853.0
2025-08-05,38.89,39.28,38.52,38.54,4198.0
2025-08-06,38.63,38.83,38.51,38.76,2679.0
2025-08-07,39.04,39.21,38.86,39.03,10676.0
2025-08-08,38.96,39.18,38.96,39.1,3673.0
2025-08-11,39.23,39.25,39.12,39.23,2234.0
2025-08-12,39.495,39.545,39.28,39.545,5798.0
2025-08-13,39.655,39.675,39.505,39.555,4602.0
2025-08-14,39.685,39.865,39.685,39.865,6943.0
2025-08-15,39.785,39.815,39.705,39.705,2050.0
2025-08-18,38.81,39.655,38.81,39.495,3362.0
2025-08-19,39.705,39.765,39.465,39.725,3999.0
2025-08-20,39.805,39.895,39.725,39.875,4132.0
2025-08-21,39.815,39.835,39.655,39.775,3466.0
2025-08-22,39.785,40.045,39.775,39.815,3903.0
2025-08-25,39.835,39.835,39.495,39.525,3438.0
2025-08-26,39.26,39.485,39.24,39.425,4041.0
2025-08-27,39.41,39.465,39.3,39.4,17962.0
2025-08-28,39.615,39.615,39.35,39.545,8117.0
2025-08-29,39.27,39.37,39.2,39.31,5624.0
2025-09-02,39.29,39.29,38.56,38.83,7683.0
2025-09-03,39.32,39.535,39.25,39.515,6835.0
2025-09-04,39.725,39.825,39.705,39.825,3812.0
2025-09-05,40.205,40.6,39.945,40.085,6026.0
2025-09-08,40.155,40.245,40.095,40.245,2752.0
2025-09-09,40.365,40.365,40.155,40.275,4570.0
2025-09-10,40.48,40.48,40.145,40.415,2482.0
2025-09-11,40.66,40.67,40.49,40.61,6854.0
2025-09-12,40.59,40.79,40.58,40.68,6658.0
2025-09-15,40.75,40.75,40.57,40.63,9813.0
2025-09-16,40.7,40.7,40.355,40.45,7068.0
2025-09-17,40.47,40.49,40.365,40.45,5760.0
2025-09-18,40.76,40.78,40.51,40.57,7631.0
2025-09-19,40.55,40.66,40.5,40.6,2495.0
2025-09-22,40.69,40.83,40.46,40.78,7064.0
2025-09-23,40.8,40.82,40.6,40.72,4718.0
2025-09-24,40.8,41.0,40.71,40.78,5166.0
2025-09-25,40.7,40.82,40.64,40.81,4546.0
2025-09-26,41.0,41.03,40.96,40.96,2680.0
2025-09-29,41.0,41.17,40.79,40.9,3543.0
2025-09-30,41.04,41.13,40.85,41.1,944.0
2025-10-01,41.29,41.53,41.06,41.44,3745.0
2025-10-02,41.55,41.61,41.47,41.48,5679.0
2025-10-03,41.55,41.65,41.26,41.51,31186.0
2025-10-06,41.55,41.66,41.42,41.53,31927.0
2025-10-07,41.24,41.41,41.08,41.21,11972.0
2025-10-08,41.33,41.35,41.28,41.33,6629.0
2025-10-09,41.31,41.63,41.24,41.24,13085.0
2025-10-10,41.2,41.4,40.8,40.8,3368.0
2025-10-14,41.01,41.39,40.07,41.39,25668.0
2025-10-15,41.55,41.78,41.4,41.48,176475.0
2025-10-16,41.53,41.79,41.27,41.36,8884.0
2025-10-17,41.36,41.49,41.23,41.37,6625.0
2025-10-20,41.69,41.79,41.64,41.68,4096.0
2025-10-21,41.49,41.64,41.44,41.56,17426.0
2025-10-22,41.84,41.84,41.25,41.33,6859.0
2025-10-23,41.37,41.72,41.36,41.41,5983.0
2025-10-24,41.93,41.95,41.55,41.55,5226.0
2025-10-27,41.7,42.01,41.7,41.89,10056.0
2025-10-28,42.09,42.09,41.71,41.75,27119.0
2025-10-29,41.76,41.76,41.33,41.36,5802.0
2025-10-30,41.33,41.59,41.31,41.48,6827.0
2025-10-31,41.59,41.59,41.1,41.28,31577.0
2025-11-03,46.28,46.28,41.0,41.09,12153.0
2025-11-04,40.91,41.12,40.91,41.0,7541.0
2025-11-05,41.07,41.41,41.07,41.26,5746.0
2025-11-06,41.12,41.13,40.93,40.93,8954.0
2025-11-07,40.69,40.81,40.68,40.77,4957.0
2025-11-10,41.08,41.08,40.82,41.03,6185.0
2025-11-11,41.33,41.38,41.13,41.36,13234.0
2025-11-12,41.87,41.87,41.13,41.26,9547.0
2025-11-13,41.52,41.52,41.08,41.19,4709.0
2025-11-14,41.15,41.35,40.98,41.19,7874.0
2025-11-17,40.99,41.25,40.87,41.0,6755.0
2025-11-18,40.73,40.75,40.46,40.6,18662.0
2025-11-19,40.73,41.01,40.71,41.01,3979.0
2025-11-20,41.05,41.34,40.5,40.55,11246.0
2025-11-21,41.05,41.33,40.62,41.13,7082.0
2025-11-24,41.17,41.48,41.17,41.48,3881.0
2025-11-25,41.5,41.85,41.5,41.85,8713.0
2025-11-26,41.78,42.15,41.78,42.0,8301.0