Date,Open,High,Low,Close,Volume
2011-09-06,10.2,10.2,10.095,10.095,2000.0
2011-09-07,10.395,10.395,10.395,10.395,50.0
2011-09-12,9.98,9.98,9.98,9.98,200.0
2011-09-14,10.065,10.12,10.065,10.12,200.0
2011-09-19,10.135,10.135,10.135,10.135,6.0
2011-09-26,9.945,9.95,9.945,9.95,1215.0
2011-09-27,10.225,10.225,10.205,10.205,120.0
2011-09-28,10.225,10.225,10.18,10.18,600.0
2011-09-29,10.205,10.22,10.19,10.2,696.0
2011-09-30,10.15,10.245,10.15,10.15,192.0
2011-10-07,10.225,10.225,10.225,10.225,1.0
2011-10-11,10.28,10.315,10.28,10.28,810.0
2011-10-13,10.3,10.34,10.3,10.315,19785.0
2011-10-14,10.315,10.345,10.315,10.315,700.0
2011-10-17,10.345,10.345,10.345,10.345,100.0
2011-10-18,10.255,10.305,10.225,10.305,13840.0
2011-10-19,10.3,10.3,10.28,10.28,175.0
2011-10-24,10.4,10.4,10.4,10.4,204.0
2011-10-26,10.39,10.4,10.35,10.4,400.0
2011-10-28,10.57,10.57,10.555,10.555,506.0
2011-11-02,10.37,10.37,10.37,10.37,3386.0
2011-11-04,10.275,10.275,10.275,10.275,500.0
2011-11-07,10.33,10.33,10.29,10.33,424.0
2011-11-09,10.245,10.245,10.245,10.245,50.0
2011-11-10,10.16,10.16,10.155,10.16,1027.0
2011-11-15,10.195,10.195,10.195,10.195,22800.0
2011-11-18,10.04,10.045,10.04,10.04,1031.0
2011-11-21,9.94,9.945,9.94,9.94,575.0
2011-11-22,9.995,9.995,9.995,9.995,11535.0
2011-11-23,9.885,9.885,9.785,9.81,2025.0
2011-11-24,9.83,9.83,9.83,9.83,3500.0
2011-11-25,9.785,9.785,9.785,9.785,14.0
2011-11-28,9.915,9.915,9.915,9.915,14.0
2011-11-29,9.895,9.895,9.895,9.895,1100.0
2011-11-30,10.075,10.075,10.075,10.075,5000.0
2011-12-01,10.27,10.27,10.195,10.195,600.0
2011-12-02,10.25,10.25,10.165,10.165,64.0
2011-12-05,10.205,10.275,10.205,10.275,58000.0
2011-12-06,10.205,10.205,10.15,10.15,23959.0
2011-12-07,10.15,10.15,10.15,10.15,54.0
2011-12-08,10.165,10.18,10.165,10.165,964.0
2011-12-09,10.245,10.245,10.245,10.245,21.0
2011-12-12,10.185,10.185,10.185,10.185,55.0
2011-12-13,10.24,10.24,10.18,10.18,435.0
2011-12-14,10.055,10.055,10.055,10.055,113.0
2011-12-16,10.165,10.165,10.165,10.165,6.0
2011-12-23,10.445,10.445,10.445,10.445,100.0
2011-12-28,10.395,10.395,10.395,10.395,81.0
2011-12-29,10.42,10.42,10.42,10.42,1019.0
2011-12-30,10.465,10.465,10.465,10.465,50.0
2012-01-03,10.63,10.63,10.63,10.63,50.0
2012-01-04,10.655,10.67,10.655,10.66,289.0
2012-01-05,10.625,10.625,10.625,10.625,65.0
2012-01-06,10.65,10.65,10.6,10.6,1039.0
2012-01-09,10.625,10.63,10.58,10.625,1673.0
2012-01-10,10.675,10.68,10.66,10.68,1138.0
2012-01-13,10.58,10.58,10.58,10.58,38.0
2012-01-16,10.62,10.62,10.62,10.62,125.0
2012-01-20,10.835,10.855,10.835,10.855,260.0
2012-01-24,10.925,10.925,10.925,10.925,14000.0
2012-01-25,10.855,10.855,10.855,10.855,1000.0
2012-01-26,10.755,10.755,10.755,10.755,337.0
2012-01-27,10.665,10.69,10.665,10.69,4375.0
2012-01-30,10.645,10.645,10.645,10.645,1300.0
2012-01-31,10.735,10.735,10.65,10.65,235.0
2012-02-01,10.765,10.765,10.76,10.765,796.0
2012-02-02,10.735,10.735,10.71,10.71,3196.0
2012-02-03,10.785,10.845,10.785,10.785,4695.0
2012-02-06,10.79,10.81,10.79,10.805,1141.0
2012-02-07,10.825,10.825,10.81,10.825,409.0
2012-02-08,10.87,10.87,10.82,10.845,2931.0
2012-02-09,10.85,10.85,10.845,10.845,200.0
2012-02-10,10.835,10.835,10.805,10.805,835.0
2012-02-14,10.815,10.815,10.795,10.795,5725.0
2012-02-16,10.835,10.885,10.835,10.87,2697.0
2012-02-17,10.895,10.895,10.895,10.895,510.0
2012-02-21,10.91,10.99,10.87,10.96,3246.0
2012-02-22,10.985,10.985,10.96,10.985,11400.0
2012-02-23,10.955,10.965,10.955,10.965,1350.0
2012-02-24,10.98,10.985,10.975,10.985,3430.0
2012-02-27,10.93,11.005,10.93,11.005,14.0
2012-02-28,11.02,11.035,11.02,11.02,481.0
2012-02-29,11.025,11.04,11.025,11.025,5710.0
2012-03-01,11.055,11.135,11.055,11.105,13625.0
2012-03-02,11.13,11.13,11.085,11.085,1593.0
2012-03-05,11.09,11.13,11.075,11.13,1944.0
2012-03-06,11.07,11.07,11.05,11.05,1407.0
2012-03-07,10.95,11.05,10.95,11.05,38.0
2012-03-08,11.075,11.075,11.075,11.075,20.0
2012-03-09,11.09,11.09,11.09,11.09,1700.0
2012-03-12,11.125,11.125,11.125,11.125,50.0
2012-03-13,11.13,11.205,11.13,11.2,2217.0
2012-03-14,11.205,11.235,11.205,11.205,3223.0
2012-03-15,11.225,11.32,11.225,11.225,1247.0
2012-03-16,11.365,11.365,11.35,11.35,112.0
2012-03-19,11.345,11.345,11.325,11.325,12.0
2012-03-20,11.28,11.28,11.255,11.28,6941.0
2012-03-21,11.25,11.255,11.22,11.255,1371.0
2012-03-26,11.4,11.44,11.4,11.44,5000.0
2012-03-27,11.47,11.47,11.44,11.44,17278.0
2012-03-28,11.44,11.44,11.385,11.435,770.0
2012-03-29,11.42,11.42,11.33,11.33,1116.0
2012-03-30,11.395,11.395,11.395,11.395,400.0
2012-04-02,11.355,11.44,11.355,11.355,334.0
2012-04-03,11.36,11.365,11.355,11.365,451.0
2012-04-04,11.345,11.345,11.345,11.345,95.0
2012-04-05,11.3,11.3,11.27,11.27,1900.0
2012-04-09,11.25,11.275,11.25,11.275,39.0
2012-04-10,11.23,11.23,11.11,11.11,37.0
2012-04-11,11.185,11.205,11.185,11.2,143.0
2012-04-12,11.305,11.305,11.305,11.305,500.0
2012-04-13,11.225,11.225,11.225,11.225,86.0
2012-04-16,11.245,11.245,11.235,11.235,142.0
2012-04-17,11.265,11.265,11.25,11.25,3702.0
2012-04-23,11.28,11.28,11.26,11.265,975.0
2012-04-24,11.265,11.305,11.265,11.265,1063.0
2012-04-25,11.31,11.31,11.26,11.26,2158.0
2012-04-26,11.285,11.29,11.285,11.29,895.0
2012-04-27,11.285,11.285,11.285,11.285,20.0
2012-04-30,11.335,11.335,11.335,11.335,2118.0
2012-05-01,11.4,11.405,11.4,11.4,3149.0
2012-05-02,11.34,11.35,11.33,11.34,3630.0
2012-05-03,11.35,11.35,11.235,11.235,14.0
2012-05-04,11.175,11.175,11.0,11.0,201.0
2012-05-07,10.995,11.06,10.995,10.995,465.0
2012-05-08,11.045,11.045,10.98,10.98,44.0
2012-05-09,10.93,11.0,10.91,10.97,3468.0
2012-05-10,11.02,11.02,11.0,11.01,3156.0
2012-05-11,11.03,11.03,11.03,11.03,200.0
2012-05-14,10.95,10.965,10.95,10.95,436.0
2012-05-15,10.955,10.955,10.88,10.88,2704.0
2012-05-16,10.86,10.895,10.86,10.89,69.0
2012-05-17,10.86,10.86,10.75,10.75,216.0
2012-05-18,10.78,10.795,10.67,10.795,2741.0
2012-05-22,10.795,10.835,10.775,10.795,417.0
2012-05-23,10.75,10.75,10.645,10.75,3155.0
2012-05-24,10.83,10.83,10.815,10.815,1030.0
2012-05-25,10.7,10.7,10.7,10.7,150.0
2012-05-28,10.665,10.7,10.665,10.67,590.0
2012-05-29,10.74,10.765,10.74,10.765,89.0
2012-05-30,10.68,10.7,10.68,10.7,3.0
2012-05-31,10.68,10.68,10.68,10.68,2.0
2012-06-01,10.53,10.53,10.53,10.53,5.0
2012-06-04,10.5,10.5,10.42,10.42,2255.0
2012-06-05,10.465,10.555,10.465,10.49,1060.0
2012-06-06,10.675,10.675,10.675,10.675,1607.0
2012-06-07,10.8,10.82,10.785,10.82,1137.0
2012-06-11,10.715,10.715,10.635,10.65,13560.0
2012-06-12,10.605,10.605,10.605,10.605,30.0
2012-06-13,10.725,10.725,10.725,10.725,15.0
2012-06-14,10.665,10.665,10.665,10.665,7.0
2012-06-15,10.695,10.695,10.695,10.695,55.0
2012-06-18,10.725,10.725,10.68,10.68,3091.0
2012-06-19,10.745,10.845,10.745,10.845,1088.0
2012-06-20,10.89,10.925,10.85,10.91,31904.0
2012-06-21,10.89,10.89,10.76,10.76,12000.0
2012-06-22,10.77,10.77,10.76,10.76,4130.0
2012-06-25,10.7,10.7,10.67,10.67,3800.0
2012-06-26,10.67,10.675,10.655,10.665,2890.0
2012-06-27,10.78,10.79,10.765,10.765,1998.0
2012-06-29,10.89,10.89,10.875,10.875,561.0
2012-07-03,11.05,11.05,11.045,11.045,81.0
2012-07-09,10.97,10.98,10.97,10.98,99.0
2012-07-10,10.94,10.94,10.94,10.94,4000.0
2012-07-11,10.96,11.02,10.96,10.96,1046.0
2012-07-12,10.955,10.955,10.935,10.935,30.0
2012-07-13,10.985,10.985,10.98,10.985,1250.0
2012-07-16,10.985,10.985,10.97,10.98,2790.0
2012-07-17,10.99,11.03,10.99,10.99,126.0
2012-07-19,11.07,11.07,11.07,11.07,1280.0
2012-07-20,11.075,11.075,11.075,11.075,77.0
2012-07-24,10.85,10.85,10.85,10.85,1500.0
2012-07-25,10.855,10.855,10.855,10.855,600.0
2012-07-26,10.885,10.885,10.885,10.885,750.0
2012-07-31,11.12,11.12,11.12,11.12,375.0
2012-08-02,10.92,10.92,10.92,10.92,26.0
2012-08-08,11.11,11.11,11.045,11.045,108.0
2012-08-09,11.02,11.02,11.02,11.02,78.0
2012-08-13,11.025,11.025,11.025,11.025,785.0
2012-08-14,11.115,11.115,11.115,11.115,30.0
2012-08-15,11.11,11.145,11.11,11.11,908.0
2012-08-16,11.17,11.17,11.17,11.17,500.0
2012-08-17,11.25,11.25,11.25,11.25,50.0
2012-08-21,11.285,11.285,11.285,11.285,51.0
2012-08-28,11.275,11.275,11.275,11.275,660.0
2012-08-29,11.225,11.225,11.225,11.225,50.0
2012-08-30,11.195,11.195,11.195,11.195,85.0
2012-09-04,11.11,11.11,11.11,11.11,500.0
2012-09-10,11.295,11.3,11.27,11.27,110.0
2012-09-11,11.225,11.225,11.195,11.195,2025.0
2012-09-13,11.275,11.275,11.25,11.26,2190.0
2012-09-14,11.36,11.36,11.355,11.355,101.0
2012-09-17,11.36,11.36,11.36,11.36,54.0
2012-09-19,11.38,11.385,11.355,11.355,665.0
2012-09-20,11.4,11.4,11.36,11.36,1538.0
2012-09-21,11.375,11.38,11.36,11.365,4098.0
2012-09-24,11.345,11.35,11.345,11.35,3102.0
2012-09-25,11.405,11.405,11.405,11.405,86.0
2012-09-26,11.285,11.285,11.285,11.285,200.0
2012-09-28,11.335,11.35,11.335,11.335,150.0
2012-10-02,11.395,11.41,11.395,11.395,129.0
2012-10-04,11.475,11.475,11.47,11.47,204.0
2012-10-05,11.52,11.52,11.485,11.52,1105.0
2012-10-09,11.445,11.485,11.41,11.41,1612.0
2012-10-10,11.35,11.35,11.33,11.33,350.0
2012-10-12,11.31,11.31,11.31,11.31,55.0
2012-10-15,11.35,11.35,11.35,11.35,70.0
2012-10-16,11.48,11.48,11.48,11.48,11.0
2012-10-18,11.53,11.54,11.53,11.54,8486.0
2012-10-22,11.515,11.515,11.47,11.515,829.0
2012-10-23,11.33,11.395,11.33,11.395,2190.0
2012-10-25,11.445,11.445,11.445,11.445,60.0
2012-10-26,11.495,11.505,11.495,11.495,5050.0
2012-10-31,11.54,11.585,11.54,11.585,4688.0
2012-11-01,11.55,11.63,11.55,11.63,10300.0
2012-11-05,11.585,11.585,11.58,11.58,2450.0
2012-11-06,11.59,11.59,11.585,11.585,421.0
2012-11-07,11.54,11.54,11.48,11.48,345.0
2012-11-08,11.44,11.45,11.44,11.44,1675.0
2012-11-09,11.465,11.48,11.465,11.465,2550.0
2012-11-12,11.47,11.48,11.47,11.47,566.0
2012-11-13,11.455,11.46,11.455,11.455,150.0
2012-11-14,11.395,11.395,11.395,11.395,95.0
2012-11-15,11.22,11.255,11.22,11.255,6700.0
2012-11-20,11.41,11.45,11.41,11.45,700.0
2012-11-21,11.5,11.5,11.5,11.5,650.0
2012-11-22,11.55,11.55,11.55,11.55,100.0
2012-11-23,11.605,11.605,11.605,11.605,150.0
2012-11-26,11.615,11.615,11.59,11.59,1574.0
2012-11-28,11.56,11.56,11.545,11.56,590.0
2012-11-29,11.615,11.63,11.615,11.63,640.0
2012-11-30,11.655,11.655,11.655,11.655,365.0
2012-12-03,11.695,11.695,11.69,11.69,947.0
2012-12-04,11.67,11.67,11.64,11.67,573.0
2012-12-05,11.67,11.67,11.67,11.67,50.0
2012-12-06,11.655,11.655,11.64,11.655,165.0
2012-12-07,11.695,11.695,11.68,11.685,100.0
2012-12-10,11.735,11.735,11.735,11.735,490.0
2012-12-11,11.77,11.77,11.765,11.765,1684.0
2012-12-12,11.82,11.82,11.82,11.82,2400.0
2012-12-14,11.8,11.8,11.8,11.8,60.0
2012-12-17,11.84,11.84,11.8,11.81,675.0
2012-12-18,11.855,11.93,11.855,11.92,1965.0
2012-12-19,11.945,11.98,11.945,11.945,1231.0
2012-12-21,12.03,12.03,12.03,12.03,465.0
2012-12-24,12.055,12.055,12.055,12.055,940.0
2012-12-27,12.0,12.0,11.98,11.98,400.0
2013-01-02,12.145,12.145,12.05,12.065,1928.0
2013-01-03,12.075,12.075,12.055,12.075,399.0
2013-01-07,12.135,12.135,12.055,12.135,334.0
2013-01-08,12.115,12.115,12.075,12.095,1535.0
2013-01-09,12.14,12.14,12.135,12.14,885.0
2013-01-10,12.155,12.185,12.145,12.185,755.0
2013-01-11,12.19,12.19,12.14,12.17,4666.0
2013-01-14,12.195,12.195,12.145,12.17,2932.0
2013-01-15,12.15,12.155,12.15,12.155,300.0
2013-01-16,12.185,12.185,12.18,12.18,100.0
2013-01-17,12.245,12.245,12.245,12.245,705.0
2013-01-18,12.305,12.305,12.305,12.305,2340.0
2013-01-21,12.375,12.405,12.365,12.405,1260.0
2013-01-22,12.425,12.425,12.39,12.405,481.0
2013-01-23,12.385,12.44,12.385,12.44,1205.0
2013-01-24,12.49,12.49,12.485,12.485,32.0
2013-01-25,12.49,12.49,12.465,12.465,2311.0
2013-01-28,12.55,12.55,12.545,12.545,712.0
2013-01-29,12.535,12.535,12.535,12.535,408.0
2013-01-30,12.48,12.505,12.465,12.465,750.0
2013-01-31,12.4,12.425,12.4,12.425,520.0
2013-02-01,12.46,12.465,12.46,12.46,2445.0
2013-02-04,12.415,12.415,12.375,12.41,3670.0
2013-02-05,12.385,12.425,12.385,12.425,712.0
2013-02-06,12.4,12.47,12.4,12.4,672.0
2013-02-07,12.475,12.475,12.425,12.435,163.0
2013-02-08,12.42,12.455,12.42,12.42,610.0
2013-02-11,12.5,12.5,12.475,12.48,2128.0
2013-02-12,12.47,12.47,12.47,12.47,2290.0
2013-02-13,12.505,12.505,12.43,12.505,1210.0
2013-02-14,12.42,12.435,12.4,12.43,2925.0
2013-02-15,12.45,12.475,12.45,12.47,672.0
2013-02-19,12.515,12.64,12.515,12.615,549.0
2013-02-20,12.695,12.695,12.66,12.66,229.0
2013-02-21,12.58,12.625,12.58,12.625,770.0
2013-02-22,12.625,12.67,12.625,12.66,3067.0
2013-02-25,12.735,12.735,12.61,12.61,8235.0
2013-02-26,12.64,12.64,12.64,12.64,1780.0
2013-02-27,12.64,12.675,12.64,12.66,396.0
2013-02-28,12.715,12.74,12.68,12.735,753.0
2013-03-01,12.735,12.745,12.715,12.715,1313.0
2013-03-04,12.725,12.725,12.725,12.725,43.0
2013-03-05,12.82,12.83,12.815,12.825,240.0
2013-03-06,12.87,12.87,12.765,12.765,868.0
2013-03-07,12.775,12.8,12.725,12.725,3227.0
2013-03-08,12.705,12.725,12.685,12.725,1700.0
2013-03-11,12.72,12.755,12.72,12.75,7679.0
2013-03-12,12.74,12.75,12.725,12.725,339.0
2013-03-13,12.705,12.705,12.63,12.64,774.0
2013-03-14,12.65,12.685,12.63,12.685,452.0
2013-03-15,12.72,12.745,12.72,12.745,2500.0
2013-03-18,12.69,12.725,12.69,12.705,998.0
2013-03-19,12.725,12.725,12.68,12.71,464.0
2013-03-20,12.745,12.745,12.72,12.735,982.0
2013-03-21,12.745,12.745,12.675,12.675,540.0
2013-03-22,12.715,12.715,12.715,12.715,19.0
2013-03-25,12.76,12.77,12.735,12.76,468.0
2013-03-26,12.685,12.705,12.685,12.7,2900.0
2013-03-27,12.68,12.7,12.665,12.695,2023.0
2013-03-28,12.68,12.69,12.66,12.69,696.0
2013-04-01,12.765,12.765,12.725,12.725,5535.0
2013-04-02,12.795,12.795,12.795,12.795,29.0
2013-04-03,12.715,12.715,12.61,12.62,5853.0
2013-04-04,12.585,12.585,12.515,12.585,8092.0
2013-04-05,12.465,12.465,12.39,12.46,1445.0
2013-04-08,12.465,12.485,12.465,12.465,266.0
2013-04-09,12.555,12.575,12.545,12.55,314.0
2013-04-10,12.61,12.7,12.61,12.69,460.0
2013-04-11,12.62,12.645,12.62,12.63,325.0
2013-04-12,12.61,12.61,12.56,12.56,1222.0
2013-04-15,12.55,12.55,12.495,12.5,2954.0
2013-04-16,12.45,12.545,12.45,12.545,1970.0
2013-04-17,12.44,12.46,12.41,12.46,481.0
2013-04-18,12.48,12.48,12.48,12.48,50.0
2013-04-19,12.45,12.51,12.45,12.475,371.0
2013-04-23,12.55,12.57,12.55,12.55,1108.0
2013-04-24,12.58,12.63,12.57,12.63,700.0
2013-04-25,12.62,12.64,12.62,12.635,415.0
2013-04-26,12.635,12.635,12.57,12.625,1256.0
2013-04-29,12.65,12.67,12.65,12.65,205.0
2013-04-30,12.78,12.82,12.77,12.82,700.0
2013-05-01,12.82,12.82,12.74,12.74,2049.0
2013-05-02,12.72,12.825,12.71,12.785,683.0
2013-05-03,12.86,12.875,12.85,12.85,2972.0
2013-05-06,12.84,12.86,12.84,12.845,5035.0
2013-05-07,12.9,12.9,12.9,12.9,44.0
2013-05-08,12.9,12.915,12.9,12.915,412.0
2013-05-09,12.965,12.965,12.89,12.935,834.0
2013-05-10,12.89,12.915,12.875,12.9,5975.0
2013-05-13,12.85,12.91,12.85,12.85,413.0
2013-05-14,12.9,12.9,12.885,12.885,21441.0
2013-05-15,12.88,12.88,12.765,12.86,423.0
2013-05-16,12.855,12.865,12.83,12.83,5098.0
2013-05-17,12.83,12.925,12.83,12.925,1395.0
2013-05-21,13.005,13.15,12.995,13.15,2783.0
2013-05-22,13.17,13.19,13.14,13.14,6663.0
2013-05-23,13.035,13.045,13.0,13.02,1943.0
2013-05-24,13.02,13.045,13.005,13.02,25928.0
2013-05-27,13.06,13.06,13.04,13.055,2612.0
2013-05-28,13.08,13.085,13.055,13.085,2636.0
2013-05-29,13.02,13.02,12.97,13.01,4360.0
2013-05-30,13.005,13.005,12.905,12.905,3986.0
2013-05-31,12.86,12.86,12.79,12.8,1506.0
2013-06-03,12.83,12.83,12.745,12.745,1812.0
2013-06-04,12.805,12.805,12.76,12.76,3226.0
2013-06-05,12.735,12.735,12.58,12.58,1895.0
2013-06-06,12.565,12.565,12.45,12.55,369.0
2013-06-07,12.505,12.505,12.505,12.505,697.0
2013-06-10,12.54,12.565,12.54,12.565,57967.0
2013-06-11,12.5,12.5,12.465,12.465,384.0
2013-06-12,12.365,12.365,12.33,12.33,259.0
2013-06-13,12.44,12.465,12.44,12.465,61.0
2013-06-14,12.43,12.43,12.43,12.43,1191.0
2013-06-17,12.51,12.565,12.51,12.54,385.0
2013-06-18,12.58,12.66,12.58,12.65,293.0
2013-06-19,12.575,12.575,12.48,12.48,465.0
2013-06-20,12.43,12.43,12.305,12.395,333.0
2013-06-21,12.315,12.335,12.28,12.335,680.0
2013-06-24,12.22,12.235,12.165,12.165,1523.0
2013-06-25,12.335,12.335,12.335,12.335,700.0
2013-06-26,12.38,12.38,12.3,12.335,500.0
2013-06-27,12.315,12.39,12.315,12.38,775.0
2013-06-28,12.435,12.455,12.435,12.455,434.0
2013-07-02,12.47,12.47,12.47,12.47,500.0
2013-07-03,12.44,12.44,12.39,12.39,1400.0
2013-07-05,12.475,12.48,12.455,12.48,450.0
2013-07-08,12.54,12.58,12.54,12.56,343.0
2013-07-09,12.56,12.615,12.56,12.615,178.0
2013-07-10,12.585,12.59,12.575,12.59,865.0
2013-07-11,12.675,12.725,12.675,12.725,330.0
2013-07-12,12.735,12.735,12.735,12.735,27.0
2013-07-15,12.765,12.835,12.765,12.765,459.0
2013-07-16,12.835,12.835,12.8,12.8,4691.0
2013-07-17,12.855,12.875,12.855,12.875,1375.0
2013-07-18,12.98,12.98,12.98,12.98,50.0
2013-07-19,12.96,13.0,12.96,13.0,1486.0
2013-07-22,12.99,13.025,12.99,13.015,1390.0
2013-07-23,13.0,13.0,12.97,12.97,128.0
2013-07-24,13.015,13.03,13.0,13.005,1826.0
2013-07-26,12.94,12.97,12.94,12.97,179.0
2013-07-30,13.0,13.0,12.965,12.965,139.0
2013-07-31,13.03,13.03,12.91,12.91,840.0
2013-08-01,12.94,12.94,12.94,12.94,550.0
2013-08-02,12.97,12.99,12.955,12.955,10629.0
2013-08-06,12.88,12.88,12.86,12.86,906.0
2013-08-07,12.845,12.845,12.82,12.82,700.0
2013-08-08,12.88,12.88,12.865,12.865,1071.0
2013-08-09,12.87,12.905,12.87,12.905,805.0
2013-08-12,12.87,12.875,12.87,12.87,398.0
2013-08-13,12.94,12.99,12.94,12.97,1817.0
2013-08-14,12.915,12.945,12.91,12.925,5924.0
2013-08-15,12.87,12.9,12.865,12.9,339.0
2013-08-16,12.925,12.99,12.925,12.99,2265.0
2013-08-19,12.94,12.94,12.87,12.87,585.0
2013-08-20,12.89,12.94,12.89,12.94,96.0
2013-08-21,12.89,12.89,12.825,12.865,682.0
2013-08-23,12.945,12.97,12.945,12.97,234.0
2013-08-26,12.99,13.0,12.99,12.99,1059.0
2013-08-27,12.915,12.915,12.83,12.835,786.0
2013-08-28,12.875,12.88,12.865,12.865,1280.0
2013-08-29,12.935,13.005,12.935,13.005,136.0
2013-08-30,13.02,13.02,13.01,13.01,167.0
2013-09-03,13.125,13.125,13.05,13.05,370.0
2013-09-04,13.02,13.02,13.02,13.02,13.0
2013-09-05,13.08,13.17,13.08,13.14,640.0
2013-09-06,13.115,13.145,13.115,13.145,229.0
2013-09-09,13.135,13.155,13.135,13.155,4762.0
2013-09-10,13.17,13.17,13.165,13.165,605.0
2013-09-11,13.175,13.175,13.175,13.175,5.0
2013-09-12,13.165,13.165,13.08,13.08,14000.0
2013-09-13,13.12,13.135,13.115,13.135,486.0
2013-09-16,13.2,13.215,13.2,13.2,571.0
2013-09-17,13.21,13.22,13.21,13.21,1050.0
2013-09-18,13.21,13.25,13.21,13.25,6612.0
2013-09-19,13.255,13.255,13.205,13.215,2862.0
2013-09-20,13.25,13.25,13.25,13.25,3793.0
2013-09-23,13.255,13.27,13.24,13.255,1462.0
2013-09-25,13.345,13.345,13.325,13.325,399.0
2013-09-26,13.325,13.325,13.325,13.325,43.0
2013-09-27,13.325,13.325,13.32,13.325,524.0
2013-09-30,13.315,13.36,13.315,13.36,3117.0
2013-10-01,13.285,13.38,13.285,13.355,27284.0
2013-10-02,13.32,13.32,13.285,13.29,1660.0
2013-10-03,13.27,13.27,13.195,13.215,786.0
2013-10-04,13.25,13.255,13.245,13.245,1144.0
2013-10-07,13.26,13.26,13.24,13.24,602.0
2013-10-08,13.27,13.27,13.175,13.205,300.0
2013-10-09,13.19,13.19,13.19,13.19,35.0
2013-10-10,13.36,13.445,13.36,13.42,2161.0
2013-10-11,13.44,13.455,13.425,13.44,496.0
2013-10-15,13.425,13.475,13.425,13.45,473.0
2013-10-16,13.445,13.49,13.445,13.445,641.0
2013-10-17,13.49,13.525,13.475,13.525,2009.0
2013-10-18,13.72,13.735,13.715,13.715,483.0
2013-10-21,13.71,13.74,13.71,13.73,20975.0
2013-10-22,13.8,13.845,13.8,13.845,100.0
2013-10-23,13.79,13.85,13.79,13.84,1295.0
2013-10-24,13.815,13.815,13.785,13.81,2315.0
2013-10-25,13.83,13.85,13.82,13.85,977.0
2013-10-28,13.915,13.945,13.91,13.945,1711.0
2013-10-29,13.97,14.005,13.97,14.005,342.0
2013-10-30,14.08,14.09,14.065,14.09,4033.0
2013-10-31,14.145,14.165,14.095,14.13,1030.0
2013-11-01,14.09,14.165,14.09,14.125,8450.0
2013-11-04,14.135,14.135,14.05,14.075,5645.0
2013-11-05,14.05,14.05,14.025,14.025,4750.0
2013-11-06,14.1,14.11,14.1,14.1,670.0
2013-11-07,14.125,14.125,14.065,14.07,364.0
2013-11-08,14.16,14.16,14.155,14.155,1620.0
2013-11-11,14.16,14.17,14.135,14.135,5424.0
2013-11-12,14.145,14.145,14.135,14.135,165.0
2013-11-13,14.08,14.19,14.08,14.19,17751.0
2013-11-14,14.235,14.245,14.19,14.19,90.0
2013-11-15,14.245,14.29,14.19,14.19,44.0
2013-11-18,14.36,14.36,14.31,14.34,396.0
2013-11-19,14.33,14.33,14.31,14.31,2175.0
2013-11-20,14.305,14.305,14.305,14.305,200.0
2013-11-21,14.295,14.36,14.295,14.35,990.0
2013-11-22,14.35,14.35,14.35,14.35,550.0
2013-11-25,14.36,14.395,14.36,14.37,2750.0
2013-11-26,14.36,14.36,14.36,14.36,300.0
2013-11-27,14.26,14.275,14.24,14.26,1026.0
2013-11-28,14.25,14.25,14.225,14.225,1047.0
2013-11-29,14.305,14.31,14.225,14.225,181.0
2013-12-02,14.225,14.295,14.225,14.29,450.0
2013-12-03,14.17,14.17,14.085,14.085,11192.0
2013-12-04,14.065,14.065,14.065,14.065,1750.0
2013-12-05,13.995,13.995,13.975,13.995,436.0
2013-12-06,14.005,14.115,13.995,13.995,932.0
2013-12-09,14.105,14.18,14.105,14.105,226.0
2013-12-10,14.135,14.135,14.12,14.12,2560.0
2013-12-11,14.045,14.045,13.985,13.985,1000.0
2013-12-12,13.915,13.96,13.915,13.94,1326.0
2013-12-13,13.905,13.91,13.905,13.91,556.0
2013-12-16,13.95,14.04,13.95,14.01,2071.0
2013-12-17,14.02,14.04,14.02,14.035,1420.0
2013-12-18,13.995,14.055,13.995,14.055,10450.0
2013-12-19,14.15,14.225,14.15,14.215,1738.0
2013-12-20,14.28,14.33,14.23,14.23,6762.0
2013-12-23,14.26,14.27,14.26,14.27,487.0
2013-12-24,14.12,14.345,14.115,14.345,960.0
2013-12-27,14.38,14.395,14.37,14.395,6717.0
2013-12-30,14.385,14.415,14.385,14.405,3270.0
2013-12-31,14.47,14.47,14.405,14.405,74.0
2014-01-02,14.43,14.43,14.32,14.43,664.0
2014-01-03,14.355,14.355,14.34,14.34,655.0
2014-01-06,14.37,14.37,14.275,14.32,387.0
2014-01-07,14.335,14.35,14.32,14.32,1637.0
2014-01-08,14.32,14.32,14.29,14.29,4953.0
2014-01-09,14.3,14.32,14.3,14.32,259.0
2014-01-10,14.335,14.335,14.32,14.32,33.0
2014-01-13,14.32,14.38,14.27,14.27,1037.0
2014-01-14,14.31,14.335,14.31,14.31,1400.0
2014-01-15,14.315,14.33,14.315,14.33,239.0
2014-01-16,14.3,14.35,14.3,14.35,1225.0
2014-01-17,14.35,14.415,14.35,14.41,445.0
2014-01-20,14.415,14.465,14.385,14.415,2020.0
2014-01-21,14.59,14.59,14.5,14.51,539.0
2014-01-22,14.475,14.51,14.475,14.5,1570.0
2014-01-23,14.465,14.465,14.435,14.445,2384.0
2014-01-24,14.38,14.38,14.245,14.255,1646.0
2014-01-27,14.24,14.24,14.115,14.135,4200.0
2014-01-28,14.145,14.195,14.145,14.19,2522.0
2014-01-29,14.135,14.135,14.06,14.1,487.0
2014-01-30,14.135,14.19,14.135,14.135,156.0
2014-01-31,14.105,14.165,14.105,14.105,304.0
2014-02-03,14.18,14.18,13.98,14.095,230.0
2014-02-04,14.01,14.01,13.93,13.945,4484.0
2014-02-05,13.975,14.04,13.975,14.025,1549.0
2014-02-06,14.12,14.12,14.025,14.025,65.0
2014-02-07,14.19,14.215,14.185,14.215,800.0
2014-02-10,14.26,14.26,14.195,14.21,5118.0
2014-02-11,14.245,14.315,14.245,14.31,634.0
2014-02-12,14.28,14.28,14.275,14.275,610.0
2014-02-13,14.285,14.34,14.285,14.34,1035.0
2014-02-14,14.34,14.405,14.32,14.365,785.0
2014-02-18,14.41,14.415,14.39,14.39,1365.0
2014-02-19,14.41,14.485,14.41,14.445,556.0
2014-02-20,14.405,14.475,14.405,14.465,380.0
2014-02-21,14.485,14.505,14.485,14.495,1187.0
2014-02-24,14.485,14.485,14.465,14.465,160.0
2014-02-25,14.465,14.505,14.465,14.505,70.0
2014-02-26,14.5,14.52,14.465,14.465,530.0
2014-02-27,14.49,14.535,14.48,14.535,792.0
2014-02-28,14.535,14.535,14.525,14.535,1257.0
2014-03-03,14.525,14.525,14.44,14.445,361.0
2014-03-04,14.535,14.58,14.445,14.445,127.0
2014-03-05,14.57,14.585,14.555,14.555,922.0
2014-03-06,14.555,14.585,14.555,14.585,55.0
2014-03-07,14.615,14.615,14.58,14.595,397.0
2014-03-10,14.62,14.62,14.595,14.61,732.0
2014-03-11,14.635,14.69,14.625,14.675,679.0
2014-03-12,14.685,14.685,14.685,14.685,125.0
2014-03-13,14.685,14.685,14.685,14.685,0.0
2014-03-14,14.615,14.62,14.585,14.59,4851.0
2014-03-17,14.615,14.615,14.585,14.585,212.0
2014-03-18,14.585,14.585,14.585,14.585,0.0
2014-03-19,14.705,14.705,14.705,14.705,160.0
2014-03-20,14.685,14.725,14.685,14.72,742.0
2014-03-21,14.725,14.765,14.725,14.725,304.0
2014-03-24,14.69,14.705,14.685,14.685,225.0
2014-03-25,14.735,14.735,14.725,14.735,1880.0
2014-03-26,14.765,14.775,14.765,14.775,20.0
2014-03-27,14.675,14.68,14.64,14.64,550.0
2014-03-28,14.71,14.76,14.64,14.64,140.0
2014-03-31,14.825,14.855,14.825,14.85,1449.0
2014-04-01,14.835,14.84,14.825,14.835,322.0
2014-04-02,14.865,14.865,14.855,14.855,514.0
2014-04-03,14.87,14.87,14.805,14.865,385.0
2014-04-04,14.85,14.85,14.795,14.835,9145.0
2014-04-07,14.79,14.795,14.76,14.79,602.0
2014-04-08,14.745,14.825,14.74,14.745,1080.0
2014-04-09,14.82,14.84,14.745,14.745,90.0
2014-04-10,14.85,14.85,14.74,14.775,1534.0
2014-04-11,14.73,14.735,14.715,14.73,4213.0
2014-04-14,14.775,14.79,14.71,14.79,1198.0
2014-04-15,14.79,14.79,14.79,14.79,0.0
2014-04-16,14.87,14.87,14.79,14.79,10.0
2014-04-17,14.79,14.79,14.79,14.79,0.0
2014-04-21,14.955,14.955,14.79,14.79,99.0
2014-04-22,14.945,14.945,14.945,14.945,347.0
2014-04-23,14.91,14.92,14.89,14.91,855.0
2014-04-24,14.895,14.95,14.895,14.895,904.0
2014-04-25,14.885,14.91,14.88,14.91,612.0
2014-04-28,14.91,14.94,14.895,14.915,2215.0
2014-04-29,14.945,15.005,14.945,15.0,7742.0
2014-04-30,14.985,15.09,14.985,15.09,1021.0
2014-05-01,15.12,15.12,15.105,15.12,202.0
2014-05-02,15.115,15.145,15.115,15.14,1156.0
2014-05-05,15.115,15.115,15.075,15.09,724.0
2014-05-06,15.09,15.09,15.045,15.09,145.0
2014-05-07,15.05,15.085,15.05,15.075,417.0
2014-05-08,15.115,15.115,15.095,15.095,5950.0
2014-05-09,15.075,15.08,15.055,15.08,269.0
2014-05-12,15.105,15.14,15.085,15.125,4153.0
2014-05-13,15.18,15.195,15.18,15.195,3261.0
2014-05-14,15.205,15.205,15.2,15.2,290.0
2014-05-15,15.15,15.15,15.145,15.15,526.0
2014-05-16,15.18,15.18,15.145,15.15,102.0
2014-05-20,15.125,15.125,15.08,15.105,228.0
2014-05-21,15.175,15.215,15.175,15.205,1247.0
2014-05-22,15.245,15.33,15.245,15.32,626.0
2014-05-23,15.295,15.31,15.29,15.29,431.0
2014-05-26,15.3,15.3,15.3,15.3,250.0
2014-05-27,15.305,15.305,15.305,15.305,100.0
2014-05-28,15.305,15.305,15.275,15.275,315.0
2014-05-29,15.27,15.27,15.14,15.14,889.0
2014-05-30,15.14,15.14,15.14,15.14,0.0
2014-06-02,15.21,15.245,15.21,15.24,260.0
2014-06-03,15.24,15.24,15.24,15.24,0.0
2014-06-04,15.3,15.315,15.275,15.275,1403.0
2014-06-05,15.365,15.365,15.32,15.335,524.0
2014-06-06,15.365,15.365,15.335,15.335,22.0
2014-06-09,15.375,15.395,15.375,15.395,273.0
2014-06-10,15.395,15.395,15.395,15.395,0.0
2014-06-11,15.335,15.345,15.335,15.345,2539.0
2014-06-12,15.29,15.29,15.275,15.285,2510.0
2014-06-13,15.365,15.39,15.355,15.365,520.0
2014-06-16,15.365,15.43,15.365,15.42,600.0
2014-06-17,15.46,15.465,15.46,15.465,2137.0
2014-06-18,15.475,15.475,15.475,15.475,100.0
2014-06-19,15.505,15.505,15.43,15.43,575.0
2014-06-20,15.46,15.46,15.45,15.45,4005.0
2014-06-23,15.405,15.405,15.395,15.395,140.0
2014-06-24,15.435,15.445,15.375,15.375,3340.0
2014-06-25,15.385,15.385,15.36,15.36,1100.0
2014-06-26,15.4,15.4,15.36,15.36,7.0
2014-06-27,15.47,15.47,15.47,15.47,405.0
2014-06-30,15.56,15.56,15.47,15.47,60.0
2014-07-02,15.545,15.585,15.545,15.575,1920.0
2014-07-03,15.615,15.62,15.59,15.59,1080.0
2014-07-04,15.63,15.63,15.63,15.63,133.0
2014-07-07,15.545,15.545,15.545,15.545,3920.0
2014-07-08,15.485,15.545,15.475,15.545,23.0
2014-07-09,15.575,15.615,15.565,15.605,2897.0
2014-07-10,15.515,15.59,15.515,15.59,460.0
2014-07-11,15.6,15.6,15.575,15.58,10488.0
2014-07-14,15.61,15.66,15.61,15.63,11752.0
2014-07-15,15.645,15.65,15.63,15.635,5065.0
2014-07-16,15.665,15.765,15.665,15.765,1450.0
2014-07-17,15.765,15.78,15.735,15.75,2130.0
2014-07-18,15.725,15.79,15.725,15.785,3316.0
2014-07-21,15.75,15.76,15.725,15.735,19483.0
2014-07-22,15.765,15.835,15.765,15.815,3312.0
2014-07-23,15.85,15.865,15.83,15.865,2730.0
2014-07-24,15.91,15.93,15.9,15.91,184.0
2014-07-25,15.935,16.02,15.935,15.965,2420.0
2014-07-28,15.95,15.995,15.95,15.995,4858.0
2014-07-29,16.015,16.055,16.005,16.005,1199.0
2014-07-30,16.045,16.06,16.035,16.055,25202.0
2014-07-31,16.05,16.09,15.91,15.96,2986.0
2014-08-01,15.945,15.96,15.765,15.8,4403.0
2014-08-05,15.86,15.88,15.775,15.88,1206.0
2014-08-06,15.77,15.825,15.77,15.81,11363.0
2014-08-07,15.885,15.885,15.685,15.695,10664.0
2014-08-08,15.74,15.745,15.65,15.72,5039.0
2014-08-11,15.765,15.855,15.765,15.85,3941.0
2014-08-12,15.835,15.89,15.83,15.845,5677.0
2014-08-13,15.885,15.885,15.81,15.83,3457.0
2014-08-14,15.865,15.945,15.865,15.92,1337.0
2014-08-15,15.95,15.95,15.875,15.875,3480.0
2014-08-18,15.965,16.005,15.965,15.995,6180.0
2014-08-19,16.005,16.085,16.005,16.085,1076.0
2014-08-20,16.05,16.145,16.05,16.115,1540.0
2014-08-21,16.165,16.22,16.165,16.22,2504.0
2014-08-22,16.23,16.23,16.14,16.14,3924.0
2014-08-25,16.165,16.245,16.165,16.22,4223.0
2014-08-26,16.21,16.23,16.185,16.185,2474.0
2014-08-27,16.195,16.26,16.195,16.235,2338.0
2014-08-28,16.18,16.195,16.175,16.18,1248.0
2014-08-29,16.195,16.205,16.15,16.205,375.0
2014-09-02,16.215,16.295,16.205,16.29,3666.0
2014-09-03,16.315,16.335,16.315,16.315,2867.0
2014-09-04,16.355,16.36,16.325,16.325,3860.0
2014-09-05,16.345,16.345,16.315,16.315,565.0
2014-09-08,16.3,16.315,16.275,16.275,4231.0
2014-09-09,16.28,16.36,16.28,16.36,725.0
2014-09-10,16.3,16.315,16.275,16.29,2507.0
2014-09-11,16.355,16.355,16.32,16.32,810.0
2014-09-12,16.35,16.385,16.32,16.32,2177.0
2014-09-15,16.335,16.335,16.325,16.325,1975.0
2014-09-16,16.295,16.35,16.295,16.345,2725.0
2014-09-17,16.33,16.33,16.25,16.32,1980.0
2014-09-18,16.3,16.385,16.3,16.385,1234.0
2014-09-19,16.355,16.39,16.25,16.27,2391.0
2014-09-22,16.23,16.23,16.15,16.165,490.0
2014-09-23,16.135,16.16,16.09,16.09,8624.0
2014-09-24,16.12,16.12,16.0,16.055,1865.0
2014-09-25,16.04,16.04,15.76,15.76,2928.0
2014-09-26,15.75,15.95,15.75,15.89,35715.0
2014-09-29,15.815,15.83,15.8,15.8,1244.0
2014-09-30,15.81,15.885,15.77,15.82,2874.0
2014-10-01,15.865,15.865,15.705,15.735,6218.0
2014-10-02,15.705,15.715,15.525,15.54,1623.0
2014-10-03,15.83,15.845,15.815,15.815,26710.0
2014-10-06,15.83,15.91,15.8,15.8,5903.0
2014-10-07,15.75,15.8,15.695,15.705,2360.0
2014-10-08,15.69,15.72,15.585,15.625,1828.0
2014-10-09,15.72,15.72,15.55,15.55,6554.0
2014-10-10,15.535,15.535,15.475,15.535,650.0
2014-10-14,15.28,15.305,15.165,15.25,49590.0
2014-10-15,15.015,15.015,14.755,14.92,54625.0
2014-10-16,14.75,15.235,14.75,15.09,18510.0
2014-10-17,15.305,15.37,15.245,15.305,5400.0
2014-10-20,15.37,15.44,15.33,15.425,5458.0
2014-10-21,15.53,15.615,15.495,15.59,4015.0
2014-10-22,15.645,15.645,15.43,15.43,4996.0
2014-10-23,15.59,15.605,15.58,15.58,2250.0
2014-10-24,15.595,15.695,15.59,15.67,1977.0
2014-10-27,15.665,15.67,15.615,15.67,1042.0
2014-10-28,15.72,15.805,15.72,15.8,3300.0
2014-10-29,15.8,15.825,15.675,15.72,1281.0
2014-10-30,15.725,15.835,15.725,15.75,2703.0
2014-10-31,15.885,15.885,15.84,15.865,2421.0
2014-11-03,15.88,15.895,15.815,15.85,1002.0
2014-11-04,15.85,15.885,15.74,15.755,5756.0
2014-11-05,15.87,15.995,15.87,15.98,3733.0
2014-11-06,16.02,16.02,15.855,15.87,2283.0
2014-11-07,15.885,15.98,15.885,15.94,2796.0
2014-11-10,15.995,15.995,15.995,15.995,1995.0
2014-11-11,16.07,16.08,16.06,16.07,1480.0
2014-11-12,16.055,16.115,16.03,16.095,10839.0
2014-11-13,16.205,16.205,16.14,16.185,4391.0
2014-11-14,16.19,16.19,16.13,16.14,4446.0
2014-11-17,16.155,16.295,16.155,16.265,2118.0
2014-11-18,16.295,16.295,16.27,16.27,647.0
2014-11-19,16.3,16.375,16.3,16.335,480.0
2014-11-20,16.335,16.405,16.335,16.355,5597.0
2014-11-21,16.455,16.455,16.375,16.375,5108.0
2014-11-24,16.385,16.39,16.32,16.335,5661.0
2014-11-25,16.265,16.34,16.265,16.285,2547.0
2014-11-26,16.275,16.335,16.275,16.33,2104.0
2014-11-27,16.34,16.345,16.285,16.31,2691.0
2014-11-28,16.275,16.385,16.275,16.34,1490.0
2014-12-01,16.265,16.265,16.07,16.07,1652.0
2014-12-02,16.085,16.095,16.06,16.085,2167.0
2014-12-03,16.075,16.175,16.07,16.175,28001.0
2014-12-04,16.15,16.15,15.855,15.855,5152.0
2014-12-05,15.975,15.975,15.84,15.86,1552.0
2014-12-08,15.8,15.815,15.44,15.64,15780.0
2014-12-09,15.48,15.53,15.48,15.515,218.0
2014-12-10,15.55,15.55,15.205,15.21,4121.0
2014-12-11,15.395,15.495,15.385,15.385,1290.0
2014-12-12,15.31,15.31,15.18,15.23,2174.0
2014-12-15,15.255,15.305,15.15,15.285,2838.0
2014-12-16,15.205,15.53,15.195,15.425,1230.0
2014-12-17,15.435,15.665,15.435,15.625,4036.0
2014-12-18,15.845,15.845,15.655,15.73,4744.0
2014-12-19,15.87,15.87,15.79,15.8,1002.0
2014-12-22,15.91,15.92,15.86,15.91,1755.0
2014-12-23,15.935,16.115,15.935,16.1,2602.0
2014-12-24,16.07,16.145,16.07,16.12,950.0
2014-12-29,16.145,16.235,16.145,16.235,1639.0
2014-12-30,16.19,16.19,16.12,16.125,606.0
2014-12-31,16.145,16.145,16.09,16.095,776.0
2015-01-02,16.14,16.2,16.13,16.2,2054.0
2015-01-05,16.12,16.13,15.805,15.835,7410.0
2015-01-06,15.815,15.815,15.62,15.695,2667.0
2015-01-07,15.8,15.915,15.695,15.8,834.0
2015-01-08,15.86,15.98,15.835,15.905,1014.0
2015-01-09,15.96,15.96,15.725,15.78,2133.0
2015-01-12,15.735,15.735,15.515,15.63,20338.0
2015-01-13,15.655,15.775,15.655,15.715,3218.0
2015-01-14,15.435,15.485,15.32,15.325,6650.0
2015-01-15,15.51,15.51,15.325,15.4,8540.0
2015-01-16,15.345,15.5,15.325,15.5,1960.0
2015-01-19,15.53,15.55,15.485,15.485,1506.0
2015-01-20,15.555,15.565,15.51,15.53,3714.0
2015-01-21,15.505,15.815,15.43,15.8,34263.0
2015-01-22,15.835,15.96,15.835,15.955,435.0
2015-01-23,16.045,16.095,16.045,16.085,1870.0
2015-01-26,16.045,16.055,15.94,16.01,6019.0
2015-01-27,15.865,15.95,15.805,15.95,670.0
2015-01-28,16.025,16.025,15.82,15.85,1795.0
2015-01-29,15.815,15.83,15.68,15.775,2583.0
2015-01-30,15.745,15.77,15.68,15.735,22622.0
2015-02-02,15.82,15.935,15.82,15.91,8412.0
2015-02-03,16.015,16.215,16.005,16.17,7071.0
2015-02-04,16.115,16.135,16.075,16.075,4120.0
2015-02-05,16.17,16.25,16.155,16.245,4092.0
2015-02-06,16.27,16.315,16.145,16.145,1059.0
2015-02-09,16.14,16.24,16.14,16.155,3058.0
2015-02-10,16.215,16.235,16.16,16.215,1203.0
2015-02-11,16.22,16.3,16.22,16.25,730.0
2015-02-12,16.25,16.295,16.215,16.28,4572.0
2015-02-13,16.385,16.435,16.375,16.4,2890.0
2015-02-17,16.365,16.49,16.345,16.48,3463.0
2015-02-18,16.43,16.43,16.315,16.315,16044.0
2015-02-19,16.29,16.315,16.21,16.305,4059.0
2015-02-20,16.295,16.315,16.19,16.24,3651.0
2015-02-23,16.245,16.245,16.185,16.22,2268.0
2015-02-24,16.15,16.225,16.13,16.135,2125.0
2015-02-25,16.17,16.2,16.11,16.2,1330.0
2015-02-26,16.235,16.28,16.225,16.25,5660.0
2015-02-27,16.165,16.3,16.165,16.25,882.0
2015-03-02,16.25,16.3,16.245,16.275,1317.0
2015-03-03,16.295,16.295,16.13,16.135,10789.0
2015-03-04,16.13,16.135,16.06,16.06,4273.0
2015-03-05,16.16,16.195,16.12,16.12,1381.0
2015-03-06,16.06,16.13,15.965,15.965,4580.0
2015-03-09,16.0,16.035,15.93,15.93,2850.0
2015-03-10,15.855,15.855,15.65,15.67,6246.0
2015-03-11,15.72,15.82,15.72,15.73,3140.0
2015-03-12,15.8,15.925,15.8,15.905,2400.0
2015-03-13,15.87,15.87,15.745,15.805,2575.0
2015-03-16,15.86,16.025,15.86,15.99,716.0
2015-03-17,15.935,16.04,15.93,16.04,527.0
2015-03-18,16.0,16.035,15.955,16.015,2283.0
2015-03-19,16.01,16.03,15.965,15.99,6800.0
2015-03-20,15.985,16.07,15.985,16.03,1818.0
2015-03-23,16.07,16.17,16.07,16.145,15890.0
2015-03-24,16.16,16.29,16.16,16.29,1601.0
2015-03-25,16.31,16.31,16.14,16.14,1343.0
2015-03-26,16.12,16.12,16.07,16.07,1326.0
2015-03-27,16.05,16.05,15.975,16.0,2660.0
2015-03-30,16.025,16.12,16.025,16.1,7117.0
2015-03-31,15.975,16.015,15.92,16.015,2796.0
2015-04-01,16.05,16.075,16.05,16.075,180.0
2015-04-02,16.22,16.22,16.195,16.195,424.0
2015-04-06,16.18,16.345,16.145,16.3,2265.0
2015-04-07,16.305,16.385,16.305,16.37,631.0
2015-04-08,16.305,16.33,16.285,16.31,3036.0
2015-04-09,16.43,16.455,16.41,16.41,2175.0
2015-04-10,16.455,16.46,16.425,16.46,3292.0
2015-04-13,16.515,16.515,16.46,16.46,3993.0
2015-04-14,16.455,16.505,16.455,16.48,2355.0
2015-04-15,16.55,16.68,16.55,16.645,1850.0
2015-04-16,16.605,16.605,16.525,16.535,3529.0
2015-04-17,16.55,16.58,16.51,16.565,5810.0
2015-04-20,16.615,16.66,16.615,16.63,2763.0
2015-04-21,16.665,16.665,16.565,16.595,7447.0
2015-04-22,16.63,16.63,16.535,16.575,3592.0
2015-04-23,16.58,16.685,16.58,16.685,2855.0
2015-04-24,16.695,16.735,16.68,16.69,6018.0
2015-04-27,16.79,16.79,16.685,16.695,5535.0
2015-04-28,16.705,16.72,16.705,16.705,1046.0
2015-04-29,16.665,16.695,16.635,16.66,1125.0
2015-04-30,16.685,16.685,16.53,16.58,2709.0
2015-05-01,16.55,16.635,16.55,16.625,1804.0
2015-05-04,16.63,16.68,16.615,16.665,691.0
2015-05-05,16.66,16.66,16.39,16.415,3140.0
2015-05-06,16.4,16.4,16.25,16.26,32785.0
2015-05-07,16.325,16.325,16.28,16.285,289.0
2015-05-08,16.365,16.405,16.365,16.405,2910.0
2015-05-11,16.405,16.405,16.28,16.295,6930.0
2015-05-12,16.295,16.295,16.175,16.185,3076.0
2015-05-13,16.21,16.21,16.1,16.125,1061.0
2015-05-14,16.15,16.17,16.13,16.15,3658.0
2015-05-15,16.15,16.22,16.125,16.205,3853.0
2015-05-19,16.22,16.22,16.175,16.195,2987.0
2015-05-20,16.23,16.26,16.135,16.15,11874.0
2015-05-21,16.175,16.31,16.175,16.31,4815.0
2015-05-22,16.27,16.3,16.23,16.285,3763.0
2015-05-25,16.275,16.275,16.27,16.27,2880.0
2015-05-26,16.285,16.285,16.07,16.07,1714.0
2015-05-27,16.145,16.16,16.09,16.145,905.0
2015-05-28,16.155,16.155,16.06,16.145,2900.0
2015-05-29,16.07,16.145,16.07,16.145,1200.0
2015-06-01,16.115,16.14,16.03,16.14,4272.0
2015-06-02,16.19,16.24,16.19,16.24,1312.0
2015-06-03,16.235,16.245,16.215,16.215,2279.0
2015-06-04,16.135,16.135,16.035,16.07,5205.0
2015-06-05,16.055,16.135,16.055,16.09,2807.0
2015-06-08,16.02,16.02,15.805,15.84,4387.0
2015-06-09,15.84,15.935,15.84,15.93,11017.0
2015-06-10,15.99,16.045,15.97,16.04,4174.0
2015-06-11,16.04,16.04,15.985,16.01,2010.0
2015-06-12,15.96,15.96,15.885,15.91,5806.0
2015-06-15,15.94,15.94,15.94,15.94,800.0
2015-06-16,15.94,15.96,15.92,15.96,575.0
2015-06-17,16.01,16.01,15.955,15.955,930.0
2015-06-18,15.98,15.99,15.96,15.99,2135.0
2015-06-19,15.995,15.995,15.805,15.81,1422.0
2015-06-22,15.835,16.015,15.835,16.015,5080.0
2015-06-23,16.07,16.11,16.07,16.11,850.0
2015-06-24,16.11,16.22,16.11,16.205,1247.0
2015-06-25,16.23,16.23,16.23,16.23,400.0
2015-06-26,16.19,16.22,16.19,16.2,945.0
2015-06-29,16.04,16.04,15.82,15.82,2490.0
2015-06-30,15.85,15.875,15.825,15.865,10098.0
2015-07-02,15.915,15.915,15.89,15.89,1301.0
2015-07-03,15.88,15.92,15.88,15.92,2829.0
2015-07-06,15.785,15.85,15.785,15.805,4315.0
2015-07-07,15.845,15.845,15.7,15.76,4627.0
2015-07-08,15.85,15.85,15.73,15.75,5918.0
2015-07-09,15.805,15.805,15.645,15.645,3545.0
2015-07-10,15.65,15.685,15.65,15.66,3195.0
2015-07-13,15.77,15.77,15.72,15.72,3425.0
2015-07-14,15.72,15.775,15.67,15.775,5526.0
2015-07-15,15.78,15.865,15.78,15.825,3382.0
2015-07-16,15.895,15.925,15.895,15.895,980.0
2015-07-17,15.945,15.945,15.82,15.87,11164.0
2015-07-20,15.875,15.875,15.67,15.67,8283.0
2015-07-21,15.705,15.705,15.58,15.595,6983.0
2015-07-22,15.51,15.56,15.475,15.475,1101.0
2015-07-23,15.48,15.48,15.35,15.4,5190.0
2015-07-24,15.42,15.435,15.355,15.355,2546.0
2015-07-27,15.245,15.245,15.135,15.135,1465.0
2015-07-28,15.095,15.23,15.08,15.23,863.0
2015-07-29,15.235,15.425,15.235,15.235,3087.0
2015-07-30,15.46,15.565,15.435,15.545,33286.0
2015-07-31,15.57,15.655,15.57,15.63,1956.0
2015-08-04,15.605,15.605,15.54,15.565,1580.0
2015-08-05,15.645,15.645,15.57,15.58,4420.0
2015-08-06,15.48,15.48,15.38,15.38,3205.0
2015-08-07,15.38,15.405,15.285,15.285,634.0
2015-08-10,15.28,15.42,15.26,15.4,2048.0
2015-08-11,15.25,15.28,15.25,15.255,902.0
2015-08-12,15.285,15.3,15.2,15.285,2479.0
2015-08-13,15.29,15.325,15.29,15.325,2698.0
2015-08-14,15.225,15.26,15.21,15.235,1369.0
2015-08-17,15.2,15.2,15.14,15.14,5000.0
2015-08-18,15.155,15.16,15.11,15.13,7570.0
2015-08-19,14.955,15.07,14.955,15.01,5310.0
2015-08-20,14.85,14.86,14.785,14.785,5356.0
2015-08-21,14.67,14.67,14.6,14.6,5450.0
2015-08-24,13.715,14.16,13.715,14.11,2215.0
2015-08-25,14.585,14.585,14.28,14.28,11345.0
2015-08-26,14.545,14.575,14.335,14.57,3181.0
2015-08-27,14.785,14.97,14.785,14.965,2911.0
2015-08-28,14.985,15.05,14.985,15.005,1322.0
2015-08-31,15.025,15.025,14.965,15.0,3740.0
2015-09-01,14.68,14.68,14.65,14.65,1095.0
2015-09-02,14.76,14.76,14.56,14.57,3285.0
2015-09-03,14.715,14.715,14.57,14.57,4.0
2015-09-04,14.65,14.67,14.65,14.67,1155.0
2015-09-08,14.815,14.85,14.8,14.825,4374.0
2015-09-09,14.89,14.89,14.68,14.68,3050.0
2015-09-10,14.63,14.705,14.63,14.675,1782.0
2015-09-11,14.65,14.65,14.555,14.555,2405.0
2015-09-14,14.605,14.605,14.53,14.55,2281.0
2015-09-15,14.55,14.605,14.525,14.605,950.0
2015-09-16,14.695,14.87,14.695,14.77,2510.0
2015-09-17,14.93,14.965,14.885,14.89,1471.0
2015-09-18,14.75,14.81,14.745,14.81,578.0
2015-09-21,14.895,15.005,14.895,15.0,16835.0
2015-09-22,14.835,14.835,14.785,14.79,956.0
2015-09-23,14.745,14.745,14.74,14.745,900.0
2015-09-24,14.65,14.745,14.65,14.745,61.0
2015-09-25,14.82,14.82,14.8,14.8,680.0
2015-09-28,14.76,14.76,14.595,14.735,2765.0
2015-09-29,14.61,14.665,14.61,14.665,1015.0
2015-09-30,14.805,14.84,14.8,14.84,1130.0
2015-10-01,14.89,14.89,14.78,14.78,804.0
2015-10-02,14.71,14.775,14.71,14.775,1775.0
2015-10-05,14.99,15.185,14.99,15.185,2800.0
2015-10-06,15.21,15.245,15.21,15.21,2700.0
2015-10-07,15.345,15.445,15.345,15.375,1627.0
2015-10-08,15.4,15.535,15.4,15.535,750.0
2015-10-09,15.59,15.61,15.53,15.535,3022.0
2015-10-13,15.49,15.49,15.43,15.445,720.0
2015-10-14,15.39,15.39,15.295,15.295,6975.0
2015-10-15,15.395,15.395,15.295,15.345,4376.0
2015-10-16,15.4,15.44,15.385,15.435,2228.0
2015-10-19,15.39,15.4,15.385,15.4,2090.0
2015-10-20,15.495,15.51,15.495,15.505,4849.0
2015-10-21,15.555,15.555,15.485,15.485,1850.0
2015-10-22,15.56,15.72,15.56,15.72,2799.0
2015-10-23,15.81,15.82,15.72,15.72,714.0
2015-10-26,15.75,15.75,15.61,15.61,2392.0
2015-10-27,15.6,15.6,15.495,15.495,1376.0
2015-10-28,15.66,15.66,15.615,15.66,840.0
2015-10-29,15.635,15.635,15.585,15.585,5725.0
2015-10-30,15.625,15.625,15.375,15.49,1096.0
2015-11-02,15.405,15.415,15.375,15.415,7116.0
2015-11-03,15.46,15.54,15.46,15.54,754.0
2015-11-04,15.56,15.565,15.45,15.45,2676.0
2015-11-05,15.485,15.52,15.47,15.51,2560.0
2015-11-06,15.54,15.57,15.495,15.515,1506.0
2015-11-09,15.565,15.565,15.4,15.4,3528.0
2015-11-10,15.42,15.425,15.415,15.425,1060.0
2015-11-11,15.43,15.43,15.345,15.345,2250.0
2015-11-12,15.305,15.305,15.195,15.195,22183.0
2015-11-13,15.135,15.135,15.03,15.03,2287.0
2015-11-16,15.135,15.16,15.135,15.16,1363.0
2015-11-17,15.395,15.395,15.345,15.395,413.0
2015-11-18,15.44,15.44,15.425,15.425,8115.0
2015-11-19,15.405,15.47,15.405,15.465,3225.0
2015-11-20,15.515,15.515,15.475,15.485,680.0
2015-11-23,15.445,15.445,15.43,15.43,2150.0
2015-11-24,15.305,15.395,15.305,15.375,2497.0
2015-11-25,15.36,15.36,15.315,15.32,2183.0
2015-11-26,15.34,15.35,15.325,15.35,1112.0
2015-11-27,15.35,15.35,15.35,15.35,0.0
2015-11-30,15.445,15.46,15.435,15.46,4425.0
2015-12-01,15.48,15.545,15.48,15.48,1011.0
2015-12-02,15.55,15.55,15.435,15.435,2390.0
2015-12-03,15.485,15.485,15.32,15.37,28842.0
2015-12-04,15.26,15.26,15.225,15.255,16103.0
2015-12-07,15.165,15.185,14.945,14.945,9020.0
2015-12-08,14.83,14.83,14.76,14.76,3086.0
2015-12-09,14.775,14.91,14.76,14.77,3262.0
2015-12-10,14.815,14.815,14.8,14.8,276.0
2015-12-11,14.72,14.72,14.555,14.555,2443.0
2015-12-14,14.545,14.545,14.44,14.44,2013.0
2015-12-15,14.61,14.655,14.61,14.655,2800.0
2015-12-16,14.7,14.8,14.7,14.775,1510.0
2015-12-17,14.815,14.815,14.695,14.695,36638.0
2015-12-18,14.66,14.68,14.635,14.635,1715.0
2015-12-21,14.795,14.795,14.61,14.61,8980.0
2015-12-22,14.555,14.63,14.555,14.63,614.0
2015-12-23,14.63,14.63,14.63,14.63,0.0
2015-12-24,14.68,14.68,14.68,14.68,0.0
2015-12-29,14.955,14.955,14.89,14.89,1163.0
2015-12-30,14.91,14.91,14.815,14.865,4178.0
2015-12-31,14.765,14.765,14.685,14.685,268.0
2016-01-04,14.54,14.545,14.41,14.52,23090.0
2016-01-05,14.55,14.57,14.55,14.55,898.0
2016-01-06,14.515,14.515,14.475,14.475,1188.0
2016-01-07,14.25,14.295,14.13,14.135,3528.0
2016-01-08,14.22,14.23,14.14,14.18,5633.0
2016-01-11,14.185,14.185,14.045,14.125,5094.0
2016-01-12,14.185,14.2,13.95,13.995,3428.0
2016-01-13,14.215,14.215,13.93,13.93,3300.0
2016-01-14,13.93,14.045,13.9,13.91,2378.0
2016-01-15,13.77,13.835,13.77,13.835,3750.0
2016-01-18,13.81,13.81,13.695,13.745,2000.0
2016-01-19,13.855,13.935,13.82,13.82,6354.0
2016-01-20,13.72,13.77,13.42,13.695,21921.0
2016-01-21,13.695,13.95,13.67,13.93,7376.0
2016-01-22,14.15,14.33,14.15,14.3,739.0
2016-01-25,14.32,14.32,14.06,14.06,1408.0
2016-01-26,14.11,14.235,14.11,14.195,3444.0
2016-01-27,14.14,14.345,14.14,14.275,2149.0
2016-01-28,14.415,14.62,14.415,14.62,547.0
2016-01-29,14.705,14.75,14.62,14.75,3181.0
2016-02-01,14.74,14.74,14.57,14.645,9195.0
2016-02-02,14.535,14.535,14.395,14.445,7872.0
2016-02-03,14.545,14.545,14.455,14.46,1778.0
2016-02-04,14.595,14.735,14.595,14.67,1950.0
2016-02-05,14.705,14.705,14.64,14.665,6026.0
2016-02-08,14.545,14.555,14.41,14.41,559.0
2016-02-09,14.32,14.32,14.06,14.14,4323.0
2016-02-10,14.175,14.21,13.925,13.945,1579.0
2016-02-11,13.83,13.83,13.695,13.725,1841.0
2016-02-12,13.855,14.04,13.855,13.975,2342.0
2016-02-16,14.245,14.29,14.095,14.29,8036.0
2016-02-17,14.44,14.6,14.44,14.595,10878.0
2016-02-18,14.645,14.685,14.58,14.685,8446.0
2016-02-19,14.575,14.62,14.56,14.615,1610.0
2016-02-22,14.76,14.76,14.665,14.665,1073.0
2016-02-23,14.64,14.64,14.53,14.53,1770.0
2016-02-24,14.435,14.49,14.18,14.49,2186.0
2016-02-25,14.49,14.51,14.49,14.49,600.0
2016-02-26,14.68,14.68,14.575,14.595,6866.0
2016-02-29,14.67,14.725,14.655,14.725,2860.0
2016-03-01,14.835,14.97,14.835,14.965,2509.0
2016-03-02,14.935,14.955,14.84,14.925,1983.0
2016-03-03,14.97,15.035,14.95,14.975,1499.0
2016-03-04,15.035,15.115,15.035,15.1,4586.0
2016-03-07,15.125,15.305,15.125,15.26,5403.0
2016-03-08,15.235,15.335,15.195,15.235,3802.0
2016-03-09,15.4,15.46,15.4,15.425,6444.0
2016-03-10,15.465,15.49,15.285,15.345,3303.0
2016-03-11,15.49,15.51,15.47,15.5,2168.0
2016-03-14,15.5,15.555,15.46,15.555,4439.0
2016-03-15,15.49,15.53,15.485,15.53,3180.0
2016-03-16,15.61,15.66,15.61,15.64,3219.0
2016-03-17,15.655,15.86,15.655,15.685,820.0
2016-03-18,15.77,15.8,15.69,15.69,59520.0
2016-03-21,15.665,15.72,15.665,15.72,7841.0
2016-03-22,15.68,15.75,15.68,15.745,3377.0
2016-03-23,15.745,15.745,15.745,15.745,0.0
2016-03-24,15.5,15.5,15.425,15.425,4325.0
2016-03-28,15.485,15.585,15.48,15.565,10165.0
2016-03-29,15.55,15.62,15.55,15.62,1117.0
2016-03-30,15.695,15.78,15.695,15.765,1125.0
2016-03-31,15.73,15.765,15.715,15.74,1707.0
2016-04-01,15.635,15.67,15.595,15.64,3157.0
2016-04-04,15.685,15.685,15.595,15.595,13111.0
2016-04-05,15.52,15.525,15.485,15.5,3995.0
2016-04-06,15.525,15.53,15.46,15.53,7055.0
2016-04-07,15.48,15.485,15.415,15.415,4982.0
2016-04-08,15.575,15.605,15.56,15.56,9406.0
2016-04-11,15.605,15.63,15.565,15.575,5768.0
2016-04-12,15.59,15.7,15.575,15.67,4062.0
2016-04-13,15.75,15.805,15.74,15.795,4969.0
2016-04-14,15.81,15.81,15.765,15.785,3455.0
2016-04-15,15.75,15.77,15.725,15.745,3270.0
2016-04-18,15.67,15.825,15.67,15.815,5527.0
2016-04-19,15.855,15.905,15.855,15.9,800.0
2016-04-20,15.97,16.05,15.955,16.005,5735.0
2016-04-21,16.035,16.035,15.94,15.99,2342.0
2016-04-22,15.965,15.99,15.965,15.97,2426.0
2016-04-25,15.94,15.94,15.895,15.895,6471.0
2016-04-26,16.025,16.025,15.965,16.01,6625.0
2016-04-27,16.025,16.09,16.025,16.09,3463.0
2016-04-28,16.075,16.105,16.065,16.065,1748.0
2016-04-29,16.005,16.095,16.005,16.03,2700.0
2016-05-02,16.105,16.105,15.975,16.005,8327.0
2016-05-03,15.91,15.91,15.725,15.725,5170.0
2016-05-04,15.74,15.76,15.7,15.725,3588.0
2016-05-05,15.77,15.77,15.685,15.715,2733.0
2016-05-06,15.675,15.72,15.66,15.685,2871.0
2016-05-09,15.675,15.685,15.63,15.675,1567.0
2016-05-10,15.745,15.845,15.725,15.825,5290.0
2016-05-11,15.81,15.91,15.8,15.895,3685.0
2016-05-12,15.945,15.945,15.805,15.805,2884.0
2016-05-13,15.945,15.945,15.865,15.945,780.0
2016-05-16,15.93,16.025,15.93,16.025,9024.0
2016-05-17,15.995,16.04,15.98,16.04,3836.0
2016-05-18,15.955,16.01,15.93,15.955,19781.0
2016-05-19,15.935,15.94,15.805,15.93,10998.0
2016-05-20,15.975,16.09,15.975,16.06,1956.0
2016-05-24,16.125,16.175,16.115,16.15,3941.0
2016-05-25,16.215,16.285,16.215,16.26,6190.0
2016-05-26,16.265,16.295,16.245,16.25,12241.0
2016-05-27,16.27,16.34,16.27,16.33,11400.0
2016-05-30,16.375,16.375,16.33,16.33,880.0
2016-05-31,16.335,16.335,16.245,16.245,3590.0
2016-06-01,16.185,16.275,16.185,16.275,3665.0
2016-06-02,16.265,16.375,16.265,16.375,3547.0
2016-06-03,16.34,16.415,16.295,16.405,6007.0
2016-06-06,16.445,16.51,16.445,16.505,3225.0
2016-06-07,16.55,16.62,16.55,16.615,2803.0
2016-06-08,16.665,16.665,16.535,16.535,4382.0
2016-06-09,16.485,16.485,16.44,16.47,11085.0
2016-06-10,16.355,16.38,16.28,16.28,2550.0
2016-06-13,16.245,16.32,16.245,16.3,2300.0
2016-06-14,16.275,16.315,16.195,16.205,7226.0
2016-06-15,16.27,16.31,16.255,16.255,1400.0
2016-06-16,16.165,16.21,16.08,16.21,6635.0
2016-06-17,16.19,16.265,16.19,16.255,1250.0
2016-06-20,16.36,16.385,16.335,16.345,5395.0
2016-06-21,16.36,16.405,16.31,16.32,4477.0
2016-06-22,16.42,16.46,16.365,16.38,889.0
2016-06-23,16.46,16.525,16.46,16.485,5654.0
2016-06-24,16.02,16.335,16.02,16.19,7002.0
2016-06-27,16.125,16.135,15.945,16.025,4241.0
2016-06-28,16.18,16.23,16.17,16.195,8403.0
2016-06-29,16.295,16.365,16.295,16.36,2774.0
2016-06-30,16.365,16.42,16.335,16.4,3538.0
2016-07-04,16.505,16.52,16.475,16.515,3645.0
2016-07-05,16.47,16.51,16.455,16.51,4610.0
2016-07-06,16.475,16.51,16.365,16.505,2794.0
2016-07-07,16.54,16.54,16.465,16.54,3292.0
2016-07-08,16.54,16.615,16.515,16.55,5450.0
2016-07-11,16.55,16.64,16.55,16.615,7135.0
2016-07-12,16.695,16.73,16.695,16.71,2265.0
2016-07-13,16.78,16.795,16.71,16.79,8850.0
2016-07-14,16.865,16.87,16.79,16.79,7488.0
2016-07-15,16.815,16.815,16.78,16.78,5047.0
2016-07-18,16.79,16.81,16.78,16.795,16445.0
2016-07-19,16.785,16.825,16.78,16.825,10308.0
2016-07-20,16.835,16.895,16.835,16.87,13853.0
2016-07-21,16.895,16.915,16.85,16.88,15417.0
2016-07-22,16.89,16.915,16.89,16.915,13340.0
2016-07-25,16.92,16.92,16.87,16.885,4220.0
2016-07-26,16.92,16.95,16.915,16.935,4530.0
2016-07-27,16.95,16.95,16.815,16.815,7842.0
2016-07-28,16.825,16.845,16.805,16.845,2689.0
2016-07-29,16.79,16.815,16.76,16.81,5120.0
2016-08-02,16.765,16.765,16.66,16.72,19698.0
2016-08-03,16.76,16.765,16.745,16.76,3240.0
2016-08-04,16.74,16.77,16.705,16.75,7866.0
2016-08-05,16.83,16.885,16.81,16.855,4709.0
2016-08-08,16.915,17.015,16.915,17.01,7548.0
2016-08-09,17.01,17.04,17.01,17.01,7671.0
2016-08-10,17.02,17.02,16.94,16.95,17660.0
2016-08-11,16.98,17.0,16.95,16.955,7118.0
2016-08-12,16.95,16.955,16.91,16.91,4936.0
2016-08-15,16.96,16.98,16.935,16.975,5990.0
2016-08-16,16.97,16.97,16.87,16.87,9912.0
2016-08-17,16.855,16.87,16.8,16.85,4356.0
2016-08-18,16.865,16.865,16.8,16.815,7999.0
2016-08-19,16.85,16.85,16.785,16.835,7820.0
2016-08-22,16.815,16.92,16.815,16.89,7894.0
2016-08-23,16.98,17.02,16.96,17.015,10705.0
2016-08-24,17.055,17.06,17.015,17.015,4341.0
2016-08-25,16.995,17.015,16.96,16.97,8189.0
2016-08-26,16.995,17.07,16.945,16.95,1616.0
2016-08-29,16.995,17.03,16.99,16.995,6700.0
2016-08-30,17.035,17.16,17.035,17.095,7743.0
2016-08-31,17.075,17.075,16.93,16.975,6760.0
2016-09-01,16.975,17.055,16.97,17.045,11624.0
2016-09-02,17.1,17.17,17.08,17.16,4446.0
2016-09-06,17.175,17.175,17.07,17.07,11838.0
2016-09-07,17.1,17.1,17.06,17.06,1359.0
2016-09-08,17.1,17.15,17.09,17.12,7680.0
2016-09-09,17.075,17.075,16.905,16.945,5286.0
2016-09-12,16.89,16.975,16.86,16.95,10736.0
2016-09-13,16.86,16.86,16.705,16.72,8416.0
2016-09-14,16.715,16.81,16.715,16.755,5565.0
2016-09-15,16.685,16.905,16.675,16.87,66480.0
2016-09-16,16.89,16.89,16.805,16.805,7778.0
2016-09-19,16.88,16.955,16.88,16.93,4310.0
2016-09-20,16.965,17.025,16.965,17.01,6649.0
2016-09-21,17.05,17.09,17.03,17.09,3220.0
2016-09-22,17.18,17.225,17.18,17.22,17238.0
2016-09-23,17.2,17.2,17.12,17.12,5716.0
2016-09-26,17.08,17.08,17.035,17.06,5253.0
2016-09-27,16.99,17.06,16.985,17.02,6949.0
2016-09-28,17.08,17.14,17.065,17.13,4424.0
2016-09-29,17.145,17.19,17.145,17.145,2639.0
2016-09-30,17.235,17.235,17.17,17.19,11246.0
2016-10-03,17.15,17.15,17.08,17.11,7272.0
2016-10-04,17.12,17.125,16.97,16.97,5057.0
2016-10-05,17.005,17.08,17.005,17.02,19850.0
2016-10-06,17.01,17.04,17.0,17.025,11510.0
2016-10-07,17.01,17.01,16.925,16.965,13755.0
2016-10-11,16.985,16.985,16.915,16.925,13262.0
2016-10-12,16.94,17.02,16.92,17.02,2065.0
2016-10-13,16.97,17.09,16.92,17.09,5657.0
2016-10-14,17.145,17.17,17.05,17.05,7851.0
2016-10-17,17.05,17.08,17.03,17.05,2034.0
2016-10-18,17.12,17.195,17.11,17.13,9346.0
2016-10-19,17.23,17.275,17.195,17.27,4343.0
2016-10-20,17.255,17.29,17.25,17.265,14296.0
2016-10-21,17.255,17.36,17.255,17.355,11042.0
2016-10-24,17.38,17.38,17.325,17.355,5219.0
2016-10-25,17.39,17.39,17.27,17.27,14674.0
2016-10-26,17.24,17.325,17.24,17.29,15931.0
2016-10-27,17.33,17.33,17.28,17.32,7049.0
2016-10-28,17.28,17.305,17.245,17.28,3952.0
2016-10-31,17.23,17.285,17.23,17.26,6109.0
2016-11-01,17.27,17.27,17.115,17.115,4292.0
2016-11-02,17.055,17.055,16.885,16.9,8177.0
2016-11-03,16.88,16.945,16.865,16.865,4691.0
2016-11-04,16.865,16.885,16.79,16.835,19221.0
2016-11-07,16.96,17.045,16.96,17.045,20448.0
2016-11-08,17.04,17.105,17.025,17.1,2505.0
2016-11-09,16.92,17.15,16.92,17.15,11104.0
2016-11-10,17.2,17.24,17.1,17.105,13758.0
2016-11-11,17.045,17.045,16.92,16.925,6500.0
2016-11-14,16.955,16.98,16.835,16.885,26626.0
2016-11-15,16.925,16.975,16.885,16.975,9311.0
2016-11-16,16.94,17.0,16.915,17.0,23003.0
2016-11-17,17.015,17.17,17.015,17.165,8742.0
2016-11-18,17.15,17.205,17.14,17.205,3122.0
2016-11-21,17.265,17.35,17.265,17.35,4000.0
2016-11-22,17.365,17.39,17.32,17.36,4576.0
2016-11-23,17.325,17.425,17.325,17.4,9148.0
2016-11-24,17.41,17.445,17.405,17.42,6690.0
2016-11-25,17.405,17.48,17.405,17.465,3876.0
2016-11-28,17.46,17.465,17.395,17.395,16793.0
2016-11-29,17.395,17.46,17.395,17.46,10834.0
2016-11-30,17.54,17.54,17.44,17.475,12396.0
2016-12-01,17.52,17.52,17.425,17.44,23019.0
2016-12-02,17.42,17.505,17.42,17.5,13406.0
2016-12-05,17.555,17.56,17.505,17.515,27847.0
2016-12-06,17.525,17.6,17.52,17.585,9699.0
2016-12-07,17.595,17.73,17.58,17.73,8065.0
2016-12-08,17.76,17.87,17.74,17.86,9059.0
2016-12-09,17.885,17.92,17.885,17.91,5087.0
2016-12-12,17.94,17.945,17.9,17.92,19033.0
2016-12-13,17.94,18.08,17.94,18.06,24544.0
2016-12-14,18.06,18.06,17.91,17.91,14359.0
2016-12-15,17.91,17.98,17.91,17.925,10780.0
2016-12-16,17.93,18.04,17.93,18.01,14865.0
2016-12-19,18.085,18.105,18.06,18.1,18842.0
2016-12-20,18.11,18.12,18.05,18.06,9915.0
2016-12-21,18.045,18.105,18.045,18.085,13674.0
2016-12-22,18.11,18.165,18.11,18.16,15244.0
2016-12-23,18.22,18.22,18.065,18.18,37223.0
2016-12-28,18.195,18.2,18.12,18.12,2944.0
2016-12-29,18.12,18.155,18.12,18.125,2165.0
2016-12-30,18.145,18.155,18.1,18.12,3292.0
2017-01-03,18.155,18.195,18.1,18.1,15371.0
2017-01-04,18.2,18.305,18.2,18.285,14440.0
2017-01-05,18.335,18.365,18.32,18.355,11122.0
2017-01-06,18.355,18.36,18.32,18.36,8042.0
2017-01-09,18.32,18.32,18.245,18.275,15323.0
2017-01-10,18.275,18.295,18.245,18.265,10801.0
2017-01-11,18.295,18.345,18.245,18.335,8522.0
2017-01-12,18.315,18.315,18.205,18.255,13676.0
2017-01-13,18.26,18.335,18.26,18.3,6038.0
2017-01-16,18.325,18.325,18.265,18.305,13030.0
2017-01-17,18.285,18.325,18.28,18.295,14044.0
2017-01-18,18.295,18.295,18.205,18.205,83846.0
2017-01-19,18.24,18.275,18.24,18.255,5927.0
2017-01-20,18.295,18.4,18.295,18.32,8517.0
2017-01-23,18.34,18.34,18.22,18.275,14415.0
2017-01-24,18.3,18.465,18.26,18.455,13543.0
2017-01-25,18.525,18.58,18.525,18.535,8300.0
2017-01-26,18.55,18.55,18.51,18.515,9845.0
2017-01-27,18.55,18.55,18.44,18.455,16885.0
2017-01-30,18.435,18.435,18.27,18.275,15124.0
2017-01-31,18.275,18.275,18.19,18.26,18302.0
2017-02-01,18.335,18.335,18.175,18.25,15628.0
2017-02-02,18.255,18.295,18.24,18.24,9500.0
2017-02-03,18.4,18.435,18.39,18.39,6014.0
2017-02-06,18.39,18.41,18.33,18.34,18751.0
2017-02-07,18.375,18.43,18.355,18.43,12501.0
2017-02-08,18.43,18.525,18.36,18.495,59923.0
2017-02-09,18.535,18.61,18.525,18.555,24152.0
2017-02-10,18.61,18.645,18.585,18.615,11140.0
2017-02-13,18.69,18.695,18.665,18.69,15452.0
2017-02-14,18.75,18.75,18.65,18.69,33993.0
2017-02-15,18.725,18.77,18.725,18.755,9941.0
2017-02-16,18.805,18.85,18.79,18.835,16436.0
2017-02-17,18.83,18.885,18.79,18.87,23224.0
2017-02-21,18.925,18.945,18.855,18.9,30064.0
2017-02-22,18.9,18.94,18.875,18.91,24075.0
2017-02-23,18.98,18.98,18.895,18.895,18004.0
2017-02-24,18.885,18.885,18.68,18.71,32361.0
2017-02-27,18.71,18.725,18.575,18.725,31493.0
2017-02-28,18.64,18.66,18.575,18.585,24403.0
2017-03-01,18.72,18.745,18.665,18.72,30093.0
2017-03-02,18.74,18.77,18.71,18.725,20070.0
2017-03-03,18.73,18.745,18.68,18.72,12548.0
2017-03-06,18.7,18.8,18.645,18.785,22571.0
2017-03-07,18.8,18.835,18.78,18.79,18731.0
2017-03-08,18.8,18.84,18.69,18.7,24923.0
2017-03-09,18.71,18.74,18.62,18.665,24355.0
2017-03-10,18.71,18.74,18.645,18.69,11724.0
2017-03-13,18.705,18.745,18.7,18.725,17594.0
2017-03-14,18.685,18.7,18.62,18.645,14726.0
2017-03-15,18.665,18.7,18.63,18.665,31843.0
2017-03-16,18.69,18.765,18.68,18.725,27253.0
2017-03-17,18.72,18.76,18.68,18.68,10609.0
2017-03-20,18.665,18.665,18.535,18.57,30126.0
2017-03-21,18.585,18.65,18.505,18.525,14375.0
2017-03-22,18.51,18.575,18.415,18.57,15023.0
2017-03-23,18.59,18.73,18.565,18.7,22855.0
2017-03-24,18.725,18.75,18.665,18.665,16942.0
2017-03-27,18.63,18.72,18.585,18.71,13641.0
2017-03-28,18.715,18.78,18.715,18.78,29296.0
2017-03-29,18.795,18.795,18.735,18.765,11010.0
2017-03-30,18.8,18.8,18.685,18.705,14820.0
2017-03-31,18.725,18.735,18.68,18.725,3918.0
2017-04-03,18.725,18.755,18.62,18.695,21578.0
2017-04-04,18.685,18.835,18.665,18.835,13112.0
2017-04-05,18.85,18.88,18.775,18.785,11531.0
2017-04-06,18.8,18.85,18.78,18.83,11101.0
2017-04-07,18.84,18.91,18.82,18.88,9866.0
2017-04-10,18.88,18.965,18.87,18.95,22323.0
2017-04-11,18.94,18.955,18.835,18.95,9064.0
2017-04-12,18.975,18.975,18.935,18.95,13721.0
2017-04-13,18.935,18.935,18.835,18.84,8159.0
2017-04-17,18.84,18.955,18.84,18.95,24728.0
2017-04-18,18.95,18.955,18.815,18.875,24679.0
2017-04-19,18.93,18.94,18.835,18.84,8242.0
2017-04-20,18.87,18.93,18.86,18.89,11038.0
2017-04-21,18.92,18.97,18.89,18.915,12785.0
2017-04-24,19.03,19.05,19.005,19.045,14628.0
2017-04-25,19.045,19.15,19.045,19.105,11968.0
2017-04-26,19.115,19.115,19.03,19.03,12350.0
2017-04-27,19.025,19.025,18.875,18.945,24164.0
2017-04-28,18.96,18.98,18.905,18.96,17017.0
2017-05-01,19.02,19.045,19.0,19.0,8521.0
2017-05-02,19.04,19.12,19.01,19.085,19269.0
2017-05-03,19.15,19.15,19.0,19.025,16633.0
2017-05-04,19.085,19.085,18.855,18.87,15070.0
2017-05-05,18.925,19.01,18.89,18.97,8990.0
2017-05-08,19.04,19.115,19.01,19.105,35219.0
2017-05-09,19.33,19.33,18.97,19.01,56806.0
2017-05-10,19.02,19.02,18.95,18.97,10681.0
2017-05-11,18.93,18.93,18.735,18.735,30803.0
2017-05-12,18.83,18.83,18.74,18.755,7971.0
2017-05-15,18.835,18.835,18.795,18.81,13108.0
2017-05-16,18.85,18.85,18.72,18.73,22450.0
2017-05-17,18.72,18.72,18.48,18.48,25716.0
2017-05-18,18.45,18.51,18.355,18.49,21740.0
2017-05-19,18.53,18.66,18.53,18.64,19099.0
2017-05-23,18.74,18.74,18.675,18.675,20000.0
2017-05-24,18.7,18.7,18.58,18.655,10993.0
2017-05-25,18.715,18.715,18.595,18.62,31960.0
2017-05-26,18.67,18.67,18.58,18.61,7749.0
2017-05-29,18.68,18.68,18.595,18.61,26827.0
2017-05-30,18.62,18.65,18.56,18.575,23478.0
2017-05-31,18.63,18.63,18.49,18.6,18428.0
2017-06-01,18.63,18.765,18.62,18.755,14867.0
2017-06-02,18.775,18.775,18.73,18.75,16301.0
2017-06-05,18.755,18.755,18.63,18.725,13324.0
2017-06-06,18.705,18.705,18.65,18.69,12457.0
2017-06-07,18.705,18.71,18.595,18.61,21402.0
2017-06-08,18.6,18.64,18.575,18.64,7321.0
2017-06-09,18.635,18.745,18.635,18.715,20222.0
2017-06-12,18.765,18.825,18.67,18.68,29713.0
2017-06-13,18.725,18.73,18.65,18.705,8426.0
2017-06-14,18.705,18.705,18.63,18.63,11933.0
2017-06-15,18.745,18.745,18.525,18.595,20528.0
2017-06-16,18.615,18.71,18.615,18.68,19543.0
2017-06-19,18.775,18.885,18.775,18.81,16433.0
2017-06-20,18.82,18.82,18.66,18.69,49895.0
2017-06-21,18.69,18.705,18.585,18.585,5536.0
2017-06-22,18.615,18.715,18.58,18.66,9356.0
2017-06-23,18.655,18.755,18.655,18.75,25681.0
2017-06-26,18.775,18.8,18.7,18.745,33094.0
2017-06-27,18.765,18.78,18.705,18.71,17179.0
2017-06-28,18.76,18.85,18.72,18.84,11574.0
2017-06-29,18.82,18.84,18.59,18.655,19589.0
2017-06-30,18.67,18.67,18.535,18.595,12794.0
2017-07-04,18.71,18.71,18.525,18.56,11824.0
2017-07-05,18.65,18.65,18.505,18.625,15310.0
2017-07-06,18.615,18.615,18.525,18.525,23288.0
2017-07-07,18.55,18.55,18.405,18.495,7206.0
2017-07-10,18.495,18.56,18.485,18.54,7669.0
2017-07-11,18.55,18.55,18.465,18.5,11218.0
2017-07-12,18.535,18.615,18.535,18.59,14986.0
2017-07-13,18.595,18.595,18.505,18.505,15049.0
2017-07-14,18.55,18.61,18.535,18.595,7019.0
2017-07-17,18.63,18.63,18.555,18.555,12928.0
2017-07-18,18.55,18.56,18.45,18.495,14988.0
2017-07-19,18.52,18.635,18.52,18.635,19609.0
2017-07-20,18.685,18.7,18.65,18.675,6844.0
2017-07-21,18.675,18.675,18.56,18.58,23754.0
2017-07-24,18.575,18.6,18.535,18.57,9759.0
2017-07-25,18.61,18.61,18.555,18.57,16544.0
2017-07-26,18.61,18.61,18.545,18.545,7177.0
2017-07-27,18.62,18.62,18.49,18.58,10505.0
2017-07-28,18.545,18.58,18.475,18.53,17471.0
2017-07-31,18.57,18.6,18.53,18.6,10260.0
2017-08-01,18.625,18.655,18.525,18.645,22305.0
2017-08-02,18.635,18.715,18.635,18.7,12608.0
2017-08-03,18.7,18.735,18.61,18.635,20011.0
2017-08-04,18.68,18.68,18.64,18.655,13055.0
2017-08-08,18.72,18.74,18.68,18.74,19089.0
2017-08-09,18.735,18.735,18.625,18.635,8185.0
2017-08-10,18.6,18.635,18.475,18.48,12724.0
2017-08-11,18.44,18.44,18.375,18.435,10990.0
2017-08-14,18.525,18.605,18.495,18.6,14017.0
2017-08-15,18.58,18.58,18.53,18.56,9275.0
2017-08-16,18.62,18.645,18.585,18.61,8655.0
2017-08-17,18.6,18.62,18.53,18.545,15542.0
2017-08-18,18.545,18.55,18.45,18.46,12925.0
2017-08-21,18.475,18.49,18.43,18.47,12934.0
2017-08-22,18.495,18.53,18.47,18.49,10102.0
2017-08-23,18.495,18.605,18.48,18.585,11928.0
2017-08-24,18.645,18.645,18.545,18.545,24370.0
2017-08-25,18.565,18.57,18.545,18.55,11909.0
2017-08-28,18.58,18.58,18.48,18.485,36789.0
2017-08-29,18.455,18.52,18.41,18.51,9473.0
2017-08-30,18.54,18.63,18.5,18.61,16687.0
2017-08-31,18.595,18.635,18.575,18.61,22761.0
2017-09-01,18.61,18.665,18.585,18.65,28806.0
2017-09-05,18.615,18.655,18.5,18.53,16823.0
2017-09-06,18.615,18.615,18.485,18.5,11347.0
2017-09-07,18.485,18.52,18.425,18.435,11352.0
2017-09-08,18.45,18.45,18.395,18.435,26092.0
2017-09-11,18.525,18.53,18.47,18.47,14333.0
2017-09-12,18.51,18.53,18.48,18.505,18173.0
2017-09-13,18.545,18.545,18.5,18.5,22150.0
2017-09-14,18.485,18.56,18.485,18.545,25850.0
2017-09-15,18.6,18.6,18.53,18.53,16858.0
2017-09-18,18.61,18.665,18.58,18.665,3901.0
2017-09-19,18.72,18.78,18.705,18.78,16993.0
2017-09-20,18.815,18.815,18.74,18.765,13305.0
2017-09-21,18.785,18.84,18.76,18.82,30105.0
2017-09-22,18.82,18.83,18.78,18.8,17591.0
2017-09-25,18.89,18.93,18.8,18.93,30777.0
2017-09-26,18.94,18.94,18.875,18.895,16490.0
2017-09-27,18.935,19.01,18.92,18.995,15439.0
2017-09-28,18.995,19.07,18.995,19.065,23978.0
2017-09-29,19.09,19.11,19.085,19.085,14380.0
2017-10-02,19.085,19.145,19.085,19.135,30410.0
2017-10-03,19.145,19.21,19.135,19.175,25012.0
2017-10-04,19.195,19.225,19.165,19.215,20950.0
2017-10-05,19.215,19.265,19.21,19.225,29647.0
2017-10-06,19.215,19.215,19.145,19.175,21984.0
2017-10-10,19.175,19.27,19.175,19.265,23052.0
2017-10-11,19.265,19.305,19.245,19.3,39607.0
2017-10-12,19.28,19.28,19.23,19.245,65937.0
2017-10-13,19.265,19.31,19.265,19.3,28253.0
2017-10-16,19.32,19.325,19.285,19.3,24294.0
2017-10-17,19.305,19.345,19.29,19.305,19554.0
2017-10-18,19.31,19.325,19.25,19.265,40405.0
2017-10-19,19.265,19.29,19.235,19.28,15973.0
2017-10-20,19.36,19.36,19.285,19.355,22971.0
2017-10-23,19.345,19.39,19.335,19.36,12469.0
2017-10-24,19.365,19.4,19.355,19.365,27571.0
2017-10-25,19.375,19.4,19.31,19.36,9852.0
2017-10-26,19.39,19.425,19.375,19.39,27707.0
2017-10-27,19.42,19.495,19.4,19.47,30846.0
2017-10-30,19.49,19.55,19.48,19.53,28399.0
2017-10-31,19.58,19.65,19.56,19.62,10895.0
2017-11-01,19.615,19.66,19.605,19.64,12893.0
2017-11-02,19.625,19.635,19.56,19.6,17470.0
2017-11-03,19.595,19.705,19.585,19.69,42231.0
2017-11-06,19.675,19.775,19.675,19.775,18613.0
2017-11-07,19.805,19.875,19.765,19.875,14558.0
2017-11-08,19.89,19.89,19.785,19.82,19558.0
2017-11-09,19.745,19.84,19.73,19.82,19033.0
2017-11-10,19.835,19.835,19.705,19.745,20459.0
2017-11-13,19.74,19.75,19.69,19.74,11225.0
2017-11-14,19.71,19.745,19.69,19.69,15197.0
2017-11-15,19.66,19.66,19.6,19.64,11600.0
2017-11-16,19.83,19.83,19.595,19.695,33701.0
2017-11-17,19.745,19.765,19.74,19.75,30832.0
2017-11-20,19.745,19.805,19.745,19.78,17436.0
2017-11-21,19.805,19.865,19.805,19.84,14278.0
2017-11-22,19.875,19.875,19.795,19.815,19028.0
2017-11-23,19.815,19.83,19.795,19.8,23314.0
2017-11-24,19.855,19.905,19.84,19.885,13358.0
2017-11-27,19.91,19.91,19.815,19.83,14644.0
2017-11-28,19.86,19.88,19.805,19.83,20586.0
2017-11-29,19.865,19.865,19.74,19.76,17617.0
2017-11-30,19.78,19.93,19.78,19.885,18018.0
2017-12-01,19.88,19.955,19.85,19.93,6619.0
2017-12-04,19.95,19.99,19.865,19.875,27583.0
2017-12-05,19.86,19.875,19.795,19.805,13365.0
2017-12-06,19.795,19.875,19.78,19.85,6768.0
2017-12-07,19.83,19.875,19.825,19.865,25436.0
2017-12-08,19.9,19.95,19.895,19.95,19427.0
2017-12-11,19.94,20.0,19.935,19.97,21404.0
2017-12-12,20.01,20.04,20.0,20.005,15639.0
2017-12-13,20.075,20.09,20.02,20.04,28037.0
2017-12-14,20.065,20.075,19.955,19.955,13256.0
2017-12-15,19.99,20.045,19.975,19.99,17816.0
2017-12-18,20.04,20.06,19.965,19.985,21697.0
2017-12-19,20.0,20.04,19.965,19.97,18322.0
2017-12-20,20.03,20.03,19.865,19.9,22213.0
2017-12-21,19.95,19.95,19.865,19.9,19344.0
2017-12-22,19.915,19.915,19.86,19.885,10013.0
2017-12-27,19.96,19.965,19.895,19.94,13277.0
2017-12-28,20.22,20.22,19.86,19.94,9877.0
2017-12-29,20.01,20.01,19.885,19.98,9718.0
2018-01-02,20.05,20.05,19.925,19.96,25148.0
2018-01-03,19.96,19.995,19.94,19.94,30361.0
2018-01-04,20.035,20.035,19.895,19.92,41362.0
2018-01-05,19.965,19.965,19.85,19.905,19215.0
2018-01-08,19.955,19.955,19.825,19.89,48057.0
2018-01-09,19.98,19.98,19.87,19.87,38309.0
2018-01-10,19.94,19.945,19.695,19.715,25067.0
2018-01-11,20.16,20.16,19.695,19.715,36679.0
2018-01-12,19.76,19.76,19.645,19.66,36968.0
2018-01-15,19.85,19.85,19.645,19.695,11466.0
2018-01-16,19.735,19.735,19.645,19.66,34652.0
2018-01-17,19.62,19.715,19.62,19.695,22098.0
2018-01-18,19.735,19.735,19.64,19.645,29339.0
2018-01-19,19.695,19.725,19.66,19.715,34495.0
2018-01-22,19.735,19.765,19.715,19.76,39166.0
2018-01-23,19.73,19.765,19.695,19.745,44032.0
2018-01-24,19.79,19.79,19.595,19.675,41136.0
2018-01-25,19.735,19.735,19.61,19.655,45986.0
2018-01-26,19.655,19.68,19.61,19.655,37953.0
2018-01-29,19.66,19.66,19.485,19.495,31868.0
2018-01-30,19.45,19.45,19.32,19.35,37726.0
2018-01-31,19.35,19.405,19.315,19.39,51362.0
2018-02-01,19.39,19.395,19.195,19.245,23993.0
2018-02-02,19.235,19.235,18.95,18.95,63451.0
2018-02-05,18.87,18.92,18.675,18.74,80429.0
2018-02-06,18.44,18.81,18.39,18.755,454684.0
2018-02-07,18.865,18.865,18.775,18.81,45272.0
2018-02-08,18.83,18.83,18.515,18.52,40022.0
2018-02-09,18.655,18.655,18.235,18.45,77500.0
2018-02-12,18.675,18.675,18.48,18.57,46312.0
2018-02-13,18.545,18.58,18.39,18.46,35692.0
2018-02-14,18.37,18.515,18.355,18.465,45260.0
2018-02-15,18.545,18.59,18.425,18.58,47059.0
2018-02-16,18.62,18.755,18.615,18.695,39561.0
2018-02-20,18.78,18.78,18.655,18.685,34452.0
2018-02-21,18.695,18.845,18.695,18.755,35693.0
2018-02-22,18.885,18.885,18.69,18.72,22786.0
2018-02-23,18.795,18.92,18.795,18.895,22304.0
2018-02-26,18.97,18.975,18.88,18.94,53177.0
2018-02-27,18.97,19.0,18.895,18.895,25697.0
2018-02-28,19.02,19.02,18.725,18.725,44844.0
2018-03-01,18.745,18.745,18.535,18.565,28295.0
2018-03-02,18.565,18.635,18.53,18.61,26486.0
2018-03-05,18.55,18.745,18.55,18.725,28955.0
2018-03-06,18.775,18.775,18.68,18.725,16387.0
2018-03-07,18.72,18.81,18.68,18.695,29930.0
2018-03-08,18.72,18.795,18.71,18.775,43937.0
2018-03-09,18.86,18.86,18.755,18.825,51556.0
2018-03-12,18.78,18.85,18.78,18.835,54505.0
2018-03-13,18.94,18.94,18.8,18.8,30790.0
2018-03-14,18.79,18.88,18.755,18.775,39794.0
2018-03-15,18.845,18.85,18.76,18.795,26018.0
2018-03-16,18.845,18.88,18.71,18.71,17322.0
2018-03-19,18.74,18.74,18.6,18.655,47141.0
2018-03-20,18.61,18.655,18.55,18.555,27064.0
2018-03-21,18.59,18.695,18.53,18.645,35211.0
2018-03-22,18.575,18.575,18.41,18.43,35483.0
2018-03-23,18.385,18.465,18.165,18.165,29198.0
2018-03-26,18.27,18.32,18.05,18.105,27727.0
2018-03-27,18.195,18.295,18.12,18.17,58354.0
2018-03-28,18.07,18.33,18.07,18.25,26099.0
2018-03-29,18.31,18.465,18.31,18.455,29678.0
2018-04-02,18.61,18.61,18.19,18.275,40331.0
2018-04-03,18.24,18.24,18.085,18.16,49932.0
2018-04-04,18.07,18.215,18.0,18.21,102176.0
2018-04-05,18.295,18.465,18.28,18.455,38452.0
2018-04-06,18.43,18.47,18.26,18.28,31210.0
2018-04-09,18.385,18.43,18.315,18.36,18809.0
2018-04-10,18.41,18.465,18.335,18.365,31560.0
2018-04-11,18.37,18.37,18.28,18.3,63401.0
2018-04-12,18.385,18.385,18.28,18.295,24746.0
2018-04-13,18.385,18.385,18.245,18.28,37307.0
2018-04-16,18.26,18.4,18.26,18.37,43664.0
2018-04-17,18.48,18.515,18.43,18.465,31661.0
2018-04-18,18.585,18.625,18.565,18.62,18459.0
2018-04-19,18.3,18.61,18.3,18.445,31378.0
2018-04-20,18.49,18.49,18.435,18.45,20353.0
2018-04-23,18.515,18.565,18.485,18.54,22886.0
2018-04-24,18.505,18.535,18.33,18.38,33664.0
2018-04-25,18.41,18.41,18.315,18.37,35499.0
2018-04-26,18.43,18.53,18.41,18.505,42622.0
2018-04-27,18.53,18.76,18.435,18.555,12832.0
2018-04-30,18.5,18.615,18.5,18.55,27649.0
2018-05-01,18.495,18.6,18.495,18.6,27980.0
2018-05-02,18.675,18.675,18.555,18.555,320719.0
2018-05-03,18.555,18.565,18.485,18.53,31384.0
2018-05-04,18.55,18.67,18.505,18.665,32896.0
2018-05-07,18.735,18.74,18.69,18.72,28974.0
2018-05-08,18.72,18.725,18.635,18.7,18524.0
2018-05-09,18.82,18.82,18.665,18.735,33147.0
2018-05-10,18.775,18.82,18.735,18.775,35043.0
2018-05-11,18.725,18.87,18.725,18.86,54428.0
2018-05-14,18.87,18.925,18.86,18.875,33028.0
2018-05-15,18.88,18.895,18.825,18.835,22828.0
2018-05-16,18.8,18.855,18.735,18.785,18700.0
2018-05-17,18.755,18.84,18.755,18.8,27816.0
2018-05-18,18.725,18.84,18.725,18.835,32023.0
2018-05-22,18.755,18.905,18.755,18.81,24636.0
2018-05-23,18.76,18.79,18.735,18.785,49807.0
2018-05-24,18.835,18.835,18.735,18.775,24321.0
2018-05-25,18.835,18.835,18.715,18.75,29877.0
2018-05-28,18.82,18.82,18.69,18.715,10197.0
2018-05-29,18.65,18.67,18.515,18.585,23504.0
2018-05-30,18.63,18.68,18.56,18.68,35989.0
2018-05-31,18.605,18.685,18.6,18.685,24278.0
2018-06-01,18.72,18.72,18.62,18.635,28573.0
2018-06-04,18.7,18.7,18.655,18.655,18700.0
2018-06-05,18.635,18.805,18.635,18.74,45152.0
2018-06-06,18.7,18.755,18.65,18.695,51242.0
2018-06-07,18.685,18.79,18.685,18.755,30558.0
2018-06-08,18.715,18.785,18.715,18.78,23774.0
2018-06-11,18.785,18.915,18.785,18.9,44755.0
2018-06-12,18.765,18.925,18.765,18.915,32628.0
2018-06-13,19.02,19.02,18.865,18.885,30782.0
2018-06-14,18.87,18.97,18.87,18.95,19023.0
2018-06-15,18.955,18.99,18.905,18.965,14039.0
2018-06-18,18.89,19.055,18.89,19.05,34060.0
2018-06-19,19.035,19.06,18.97,19.025,25086.0
2018-06-20,19.11,19.185,19.06,19.175,27291.0
2018-06-21,19.09,19.16,19.06,19.09,39654.0
2018-06-22,19.125,19.21,19.125,19.155,20447.0
2018-06-25,19.09,19.09,18.935,18.975,33727.0
2018-06-26,18.95,19.105,18.95,19.055,16091.0
2018-06-27,19.47,19.47,19.005,19.02,15570.0
2018-06-28,18.98,19.035,18.895,18.98,14547.0
2018-06-29,19.035,19.18,19.035,19.17,30586.0
2018-07-03,19.155,19.215,19.135,19.215,44941.0
2018-07-04,19.15,19.235,19.145,19.22,24443.0
2018-07-05,19.205,19.265,19.195,19.22,13820.0
2018-07-06,19.23,19.335,19.2,19.335,15167.0
2018-07-09,19.32,19.4,19.315,19.32,23060.0
2018-07-10,19.32,19.405,19.32,19.4,19828.0
2018-07-11,19.295,19.385,19.295,19.355,12522.0
2018-07-12,19.345,19.5,19.345,19.47,19850.0
2018-07-13,19.45,19.48,19.435,19.47,20662.0
2018-07-16,19.485,19.485,19.4,19.435,8714.0
2018-07-17,19.455,19.455,19.355,19.37,18851.0
2018-07-18,19.35,19.355,19.285,19.295,22469.0
2018-07-19,19.35,19.495,19.35,19.48,14630.0
2018-07-20,19.405,19.405,19.305,19.32,16739.0
2018-07-23,19.35,19.35,19.265,19.32,13312.0
2018-07-24,19.37,19.405,19.335,19.37,17669.0
2018-07-25,19.38,19.38,19.305,19.37,17789.0
2018-07-26,19.395,19.445,19.33,19.43,22404.0
2018-07-27,19.43,19.44,19.325,19.35,19923.0
2018-07-30,19.365,19.375,19.335,19.37,8169.0
2018-07-31,19.395,19.475,19.38,19.475,11830.0
2018-08-01,19.51,19.51,19.395,19.475,13643.0
2018-08-02,19.36,19.46,19.325,19.445,27747.0
2018-08-03,19.49,19.56,19.475,19.56,10801.0
2018-08-07,19.59,19.66,19.41,19.415,16221.0
2018-08-08,19.43,19.445,19.38,19.425,16108.0
2018-08-09,19.525,19.545,19.445,19.51,19279.0
2018-08-10,19.5,19.5,19.36,19.375,20264.0
2018-08-13,19.385,19.43,19.335,19.365,16680.0
2018-08-14,19.345,19.49,19.345,19.475,9684.0
2018-08-15,19.45,19.45,19.31,19.415,11185.0
2018-08-16,19.5,19.53,19.445,19.48,16695.0
2018-08-17,19.5,19.63,19.48,19.625,60924.0
2018-08-20,19.715,19.715,19.61,19.635,10023.0
2018-08-21,19.665,19.695,19.575,19.575,16192.0
2018-08-22,19.65,19.65,19.595,19.625,19997.0
2018-08-23,19.66,19.66,19.59,19.59,9645.0
2018-08-24,19.55,19.63,19.5,19.515,17872.0
2018-08-27,19.595,19.595,19.53,19.55,24383.0
2018-08-28,19.495,19.545,19.395,19.425,14149.0
2018-08-29,19.47,19.47,19.36,19.36,35718.0
2018-08-30,19.425,19.44,19.345,19.37,14816.0
2018-08-31,19.355,19.375,19.21,19.23,26041.0
2018-09-04,19.205,19.26,19.125,19.125,25955.0
2018-09-05,19.18,19.225,19.045,19.225,21047.0
2018-09-06,19.165,19.24,19.15,19.175,22284.0
2018-09-07,19.08,19.145,19.01,19.145,25307.0
2018-09-10,19.19,19.19,19.08,19.1,13871.0
2018-09-11,19.18,19.225,19.06,19.215,18494.0
2018-09-12,19.175,19.24,19.065,19.145,25123.0
2018-09-13,19.18,19.18,19.11,19.14,21635.0
2018-09-14,19.09,19.16,19.05,19.115,17883.0
2018-09-17,19.08,19.205,19.08,19.165,17362.0
2018-09-18,19.125,19.21,19.125,19.21,22000.0
2018-09-19,19.16,19.16,19.125,19.125,18600.0
2018-09-20,19.1,19.175,19.075,19.13,27031.0
2018-09-21,19.125,19.195,19.125,19.165,10818.0
2018-09-24,19.15,19.21,19.075,19.09,23725.0
2018-09-25,19.045,19.165,19.03,19.03,22733.0
2018-09-26,19.06,19.09,18.98,18.995,13032.0
2018-09-27,19.01,19.095,19.01,19.055,18718.0
2018-09-28,19.03,19.055,18.915,18.915,35861.0
2018-10-01,18.94,19.03,18.94,18.99,33553.0
2018-10-02,18.955,18.995,18.91,18.99,35735.0
2018-10-03,19.02,19.03,18.96,18.995,28074.0
2018-10-04,19.02,19.025,18.86,18.945,41104.0
2018-10-05,18.88,18.965,18.85,18.91,41368.0
2018-10-09,18.91,18.91,18.785,18.81,18730.0
2018-10-10,18.81,18.81,18.57,18.58,33599.0
2018-10-11,18.41,18.49,18.31,18.31,299530.0
2018-10-12,18.425,18.47,18.26,18.37,31757.0
2018-10-15,18.325,18.425,18.325,18.37,26908.0
2018-10-16,18.45,18.59,18.39,18.58,24341.0
2018-10-17,18.555,18.59,18.475,18.59,18889.0
2018-10-18,18.52,18.555,18.47,18.505,18839.0
2018-10-19,18.505,18.78,18.505,18.695,18272.0
2018-10-22,18.68,18.745,18.57,18.605,32154.0
2018-10-23,18.41,18.555,18.32,18.535,37590.0
2018-10-24,18.49,18.535,18.275,18.275,23624.0
2018-10-25,18.305,18.355,18.225,18.23,15342.0
2018-10-26,18.115,18.21,18.005,18.135,26373.0
2018-10-29,18.245,18.29,17.905,18.0,15453.0
2018-10-30,17.935,18.015,17.875,18.01,23496.0
2018-10-31,18.125,18.195,18.1,18.13,19263.0
2018-11-01,18.165,18.305,18.165,18.245,15882.0
2018-11-02,18.245,18.385,18.085,18.165,27544.0
2018-11-05,18.225,18.44,18.16,18.405,20576.0
2018-11-06,18.485,18.55,18.455,18.55,21568.0
2018-11-07,18.595,18.615,18.485,18.61,18219.0
2018-11-08,18.61,18.63,18.535,18.585,26111.0
2018-11-09,18.47,18.61,18.47,18.58,13689.0
2018-11-12,18.535,18.6,18.53,18.545,12701.0
2018-11-13,18.565,18.58,18.495,18.545,12830.0
2018-11-14,18.64,18.65,18.515,18.58,8866.0
2018-11-15,18.56,18.58,18.52,18.575,14458.0
2018-11-16,18.55,18.615,18.55,18.615,19493.0
2018-11-19,18.64,18.695,18.6,18.63,23887.0
2018-11-20,18.545,18.55,18.45,18.5,30064.0
2018-11-21,18.575,18.73,18.575,18.63,18920.0
2018-11-22,18.63,18.645,18.595,18.63,22701.0
2018-11-23,18.53,18.56,18.405,18.545,10042.0
2018-11-26,18.64,18.66,18.495,18.52,22422.0
2018-11-27,18.48,18.53,18.48,18.52,8223.0
2018-11-28,18.595,18.63,18.485,18.615,20574.0
2018-11-29,18.565,18.775,18.565,18.725,17125.0
2018-11-30,18.7,18.7,18.62,18.7,16940.0
2018-12-03,18.765,18.775,18.63,18.71,25441.0
2018-12-04,18.71,18.775,18.585,18.595,15086.0
2018-12-05,18.68,18.805,18.66,18.675,22419.0
2018-12-06,18.565,18.565,18.245,18.505,19420.0
2018-12-07,18.485,18.6,18.35,18.405,27033.0
2018-12-10,18.295,18.345,18.11,18.22,41618.0
2018-12-11,18.36,18.445,18.2,18.22,16936.0
2018-12-12,18.38,18.38,18.27,18.28,21781.0
2018-12-13,18.42,18.42,18.27,18.315,31725.0
2018-12-14,18.22,18.33,18.2,18.235,51253.0
2018-12-17,18.135,18.17,17.86,17.88,36072.0
2018-12-18,17.845,17.98,17.835,17.88,20441.0
2018-12-19,17.99,18.06,17.8,17.8,25454.0
2018-12-20,17.655,17.835,17.535,17.575,40645.0
2018-12-21,17.47,17.675,17.335,17.34,23805.0
2018-12-24,17.315,17.33,17.03,17.035,18441.0
2018-12-27,17.24,17.345,17.045,17.345,34366.0
2018-12-28,17.37,17.605,17.37,17.525,10509.0
2018-12-31,17.55,17.67,17.54,17.615,6674.0
2019-01-02,17.585,17.79,17.495,17.745,39309.0
2019-01-03,17.775,17.795,17.62,17.74,15182.0
2019-01-04,17.835,17.93,17.835,17.92,13835.0
2019-01-07,18.045,18.06,17.905,18.055,22718.0
2019-01-08,18.205,18.205,18.09,18.19,35788.0
2019-01-09,18.31,18.36,18.2,18.36,21898.0
2019-01-10,18.38,18.535,18.27,18.51,53017.0
2019-01-11,18.565,18.595,18.475,18.58,22140.0
2019-01-14,18.5,18.615,18.5,18.565,27921.0
2019-01-15,18.63,18.74,18.55,18.725,17113.0
2019-01-16,18.71,18.755,18.675,18.755,27736.0
2019-01-17,18.77,18.885,18.74,18.87,21753.0
2019-01-18,19.01,19.01,18.905,18.98,69076.0
2019-01-21,18.825,19.015,18.825,18.985,34177.0
2019-01-22,18.93,18.985,18.85,18.915,32519.0
2019-01-23,19.01,19.01,18.775,18.85,73252.0
2019-01-24,18.88,18.89,18.79,18.88,46576.0
2019-01-25,18.88,18.985,18.88,18.945,35928.0
2019-01-28,18.935,19.01,18.9,18.985,18490.0
2019-01-29,19.105,19.15,19.01,19.135,24543.0
2019-01-30,19.135,19.165,19.065,19.13,32563.0
2019-01-31,19.145,19.225,19.135,19.15,18439.0
2019-02-01,19.205,19.215,19.12,19.15,34198.0
2019-02-04,19.085,19.205,19.085,19.195,36446.0
2019-02-05,19.27,19.32,19.225,19.32,29715.0
2019-02-06,19.325,19.425,19.315,19.4,32284.0
2019-02-07,19.38,19.41,19.255,19.395,24129.0
2019-02-08,19.35,19.35,19.195,19.275,20530.0
2019-02-11,19.285,19.3,19.21,19.255,22913.0
2019-02-12,19.4,19.4,19.245,19.315,27613.0
2019-02-13,19.325,19.34,19.3,19.33,22561.0
2019-02-14,19.355,19.43,19.325,19.395,28999.0
2019-02-15,19.45,19.52,19.43,19.49,65622.0
2019-02-19,19.32,19.57,19.32,19.54,51500.0
2019-02-20,19.605,19.665,19.56,19.645,31200.0
2019-02-21,19.645,19.71,19.615,19.695,21365.0
2019-02-22,19.71,19.77,19.68,19.71,21926.0
2019-02-25,19.82,19.82,19.715,19.745,32359.0
2019-02-26,19.71,19.79,19.71,19.76,30706.0
2019-02-27,19.77,19.77,19.635,19.735,38571.0
2019-02-28,19.725,19.76,19.68,19.725,32192.0
2019-03-01,19.835,19.845,19.77,19.775,16597.0
2019-03-04,19.815,19.815,19.71,19.775,27162.0
2019-03-05,19.86,19.86,19.785,19.83,28038.0
2019-03-06,19.82,19.945,19.82,19.9,22050.0
2019-03-07,19.925,19.945,19.85,19.925,34121.0
2019-03-08,19.845,19.86,19.8,19.86,23963.0
2019-03-11,19.93,20.035,19.895,19.985,32265.0
2019-03-12,20.02,20.065,20.02,20.04,20499.0
2019-03-13,20.04,20.1,20.03,20.05,51143.0
2019-03-14,20.0,20.08,20.0,20.03,31880.0
2019-03-15,20.16,20.17,20.07,20.07,25585.0
2019-03-18,20.055,20.205,20.05,20.205,11355.0
2019-03-19,20.22,20.235,20.155,20.17,21840.0
2019-03-20,20.18,20.19,20.115,20.13,16838.0
2019-03-21,20.14,20.19,20.065,20.18,12032.0
2019-03-22,20.175,20.175,20.03,20.065,12035.0
2019-03-25,20.0,20.03,19.955,20.02,40303.0
2019-03-26,20.04,20.17,20.02,20.07,18505.0
2019-03-27,20.055,20.125,20.055,20.11,23487.0
2019-03-28,20.2,20.2,20.125,20.165,39120.0
2019-03-29,20.2,20.225,20.045,20.09,8327.0
2019-04-01,20.135,20.225,20.12,20.225,21302.0
2019-04-02,20.275,20.29,20.195,20.29,16221.0
2019-04-03,20.365,20.365,20.29,20.32,23780.0
2019-04-04,20.325,20.355,20.29,20.335,24518.0
2019-04-05,20.4,20.4,20.34,20.4,12137.0
2019-04-08,20.41,20.41,20.32,20.38,18961.0
2019-04-09,20.29,20.35,20.26,20.29,12642.0
2019-04-10,20.26,20.385,20.26,20.365,18562.0
2019-04-11,20.335,20.525,20.335,20.46,21347.0
2019-04-12,20.465,20.51,20.435,20.495,21437.0
2019-04-15,20.43,20.58,20.43,20.555,29393.0
2019-04-16,20.52,20.615,20.52,20.55,31895.0
2019-04-17,20.665,20.665,20.55,20.595,30793.0
2019-04-18,20.595,20.65,20.57,20.635,16914.0
2019-04-22,20.585,20.65,20.565,20.61,18454.0
2019-04-23,20.525,20.645,20.525,20.635,31599.0
2019-04-24,20.63,20.675,20.58,20.615,39039.0
2019-04-25,20.58,20.63,20.535,20.615,7828.0
2019-04-26,20.55,20.625,20.535,20.625,20578.0
2019-04-29,20.7,20.7,20.615,20.615,30855.0
2019-04-30,20.52,20.63,20.52,20.58,19264.0
2019-05-01,20.63,20.63,20.525,20.555,21107.0
2019-05-02,20.54,20.54,20.415,20.425,24327.0
2019-05-03,20.385,20.485,20.385,20.46,16752.0
2019-05-06,20.395,20.47,20.305,20.47,20459.0
2019-05-07,20.31,20.41,20.31,20.38,19392.0
2019-05-08,20.35,20.46,20.34,20.41,9471.0
2019-05-09,20.43,20.43,20.29,20.35,19674.0
2019-05-10,20.365,20.37,20.165,20.335,17846.0
2019-05-13,20.27,20.29,20.165,20.275,20843.0
2019-05-14,20.255,20.415,20.255,20.385,22753.0
2019-05-15,20.4,20.425,20.34,20.4,14476.0
2019-05-16,20.37,20.57,20.37,20.485,19678.0
2019-05-17,20.525,20.535,20.475,20.515,14419.0
2019-05-21,20.52,20.595,20.47,20.595,13945.0
2019-05-22,20.525,20.55,20.475,20.54,21418.0
2019-05-23,20.31,20.415,20.28,20.37,25070.0
2019-05-24,20.455,20.485,20.395,20.455,35473.0
2019-05-27,20.505,20.565,20.445,20.54,29553.0
2019-05-28,20.57,20.58,20.52,20.525,21618.0
2019-05-29,20.44,20.44,20.31,20.355,11310.0
2019-05-30,20.335,20.335,20.215,20.235,14143.0
2019-05-31,20.175,20.185,20.075,20.17,118238.0
2019-06-03,20.215,20.26,20.08,20.11,33380.0
2019-06-04,20.16,20.32,20.16,20.32,20460.0
2019-06-05,20.335,20.395,20.29,20.37,13915.0
2019-06-06,20.31,20.415,20.31,20.4,26999.0
2019-06-07,20.385,20.43,20.38,20.395,22026.0
2019-06-10,20.385,20.465,20.37,20.38,17089.0
2019-06-11,20.4,20.43,20.325,20.34,34474.0
2019-06-12,20.425,20.425,20.205,20.245,26856.0
2019-06-13,20.31,20.31,20.155,20.17,22944.0
2019-06-14,20.25,20.26,20.115,20.26,24088.0
2019-06-17,20.28,20.28,20.19,20.215,13072.0
2019-06-18,20.235,20.425,20.235,20.395,23364.0
2019-06-19,20.475,20.475,20.4,20.445,15654.0
2019-06-20,20.585,20.585,20.41,20.465,29030.0
2019-06-21,20.475,20.475,20.41,20.43,11439.0
2019-06-24,20.455,20.455,20.37,20.38,13160.0
2019-06-25,20.425,20.425,20.295,20.295,12039.0
2019-06-26,20.34,20.34,20.175,20.2,19516.0
2019-06-27,20.17,20.22,20.14,20.22,18303.0
2019-06-28,20.19,20.325,20.19,20.325,14139.0
2019-07-02,20.53,20.53,20.425,20.475,13795.0
2019-07-03,20.425,20.635,20.425,20.62,16406.0
2019-07-04,20.64,20.65,20.575,20.625,14028.0
2019-07-05,20.635,20.635,20.535,20.58,8656.0
2019-07-08,20.55,20.55,20.49,20.55,6724.0
2019-07-09,20.44,20.655,20.44,20.64,12483.0
2019-07-10,20.64,20.76,20.64,20.67,20692.0
2019-07-11,20.68,20.68,20.625,20.665,23762.0
2019-07-12,20.67,20.67,20.52,20.535,17132.0
2019-07-15,20.59,20.59,20.485,20.5,17774.0
2019-07-16,20.52,20.52,20.425,20.47,19392.0
2019-07-17,20.52,20.52,20.385,20.41,20260.0
2019-07-18,20.44,20.445,20.38,20.43,29434.0
2019-07-19,20.43,20.445,20.395,20.395,15767.0
2019-07-22,20.415,20.44,20.41,20.415,23401.0
2019-07-23,20.455,20.505,20.455,20.5,27575.0
2019-07-24,20.475,20.475,20.395,20.475,10126.0
2019-07-25,20.38,20.395,20.32,20.34,14570.0
2019-07-26,20.34,20.41,20.335,20.335,7672.0
2019-07-29,20.365,20.365,20.315,20.33,5362.0
2019-07-30,20.33,20.335,20.21,20.225,11543.0
2019-07-31,20.305,20.305,20.185,20.26,31339.0
2019-08-01,20.215,20.42,20.215,20.285,11631.0
2019-08-02,20.27,20.27,20.15,20.18,10519.0
2019-08-06,19.99,20.035,19.805,19.97,30758.0
2019-08-07,19.925,20.125,19.87,20.105,17910.0
2019-08-08,20.2,20.26,20.15,20.21,10275.0
2019-08-09,20.195,20.255,20.15,20.18,26925.0
2019-08-12,20.11,20.155,20.015,20.065,28009.0
2019-08-13,20.09,20.275,20.09,20.24,13021.0
2019-08-14,20.185,20.185,19.93,19.975,17165.0
2019-08-15,19.885,20.005,19.885,19.96,26854.0
2019-08-16,20.005,20.125,20.005,20.09,9564.0
2019-08-19,20.2,20.315,20.2,20.3,12782.0
2019-08-20,20.2,20.29,20.12,20.155,19563.0
2019-08-21,20.18,20.245,20.155,20.245,7389.0
2019-08-22,20.215,20.29,20.21,20.21,11864.0
2019-08-23,20.18,20.255,19.93,19.94,16880.0
2019-08-26,20.09,20.12,19.99,19.99,7124.0
2019-08-27,20.075,20.075,19.945,20.005,15361.0
2019-08-28,20.03,20.21,20.0,20.18,17662.0
2019-08-29,20.325,20.42,20.28,20.375,65043.0
2019-08-30,20.405,20.48,20.4,20.465,13068.0
2019-09-03,20.34,20.495,20.34,20.495,14398.0
2019-09-04,20.585,20.65,20.535,20.535,13316.0
2019-09-05,20.61,20.73,20.6,20.67,14219.0
2019-09-06,20.665,20.685,20.625,20.68,11337.0
2019-09-09,20.755,20.755,20.68,20.74,9531.0
2019-09-10,20.655,20.8,20.655,20.79,13312.0
2019-09-11,20.89,20.895,20.82,20.88,14630.0
2019-09-12,20.845,20.98,20.845,20.94,15409.0
2019-09-13,20.905,21.1,20.905,21.03,17797.0
2019-09-16,21.015,21.09,21.0,21.03,29123.0
2019-09-17,21.025,21.175,21.015,21.135,11172.0
2019-09-18,20.64,21.23,20.64,21.19,11016.0
2019-09-19,21.17,21.275,21.17,21.22,19609.0
2019-09-20,21.145,21.35,21.145,21.31,23358.0
2019-09-23,21.295,21.305,21.26,21.28,9016.0
2019-09-24,21.365,21.395,21.26,21.28,13302.0
2019-09-25,21.245,21.34,21.245,21.335,32282.0
2019-09-26,21.285,21.43,21.285,21.4,18855.0
2019-09-27,21.405,21.46,21.34,21.375,8561.0
2019-09-30,21.45,21.475,21.36,21.36,26588.0
2019-10-01,21.375,21.43,21.135,21.2,16822.0
2019-10-02,21.14,21.14,20.89,20.975,18250.0
2019-10-03,21.015,21.045,20.855,21.045,15210.0
2019-10-04,20.98,21.165,20.98,21.155,13211.0
2019-10-07,21.08,21.215,21.08,21.17,12663.0
2019-10-08,21.09,21.14,21.02,21.105,11565.0
2019-10-09,21.225,21.23,21.11,21.21,3644.0
2019-10-10,21.11,21.255,21.11,21.23,9514.0
2019-10-11,21.245,21.34,21.23,21.23,15295.0
2019-10-15,21.215,21.275,21.21,21.225,6151.0
2019-10-16,21.24,21.255,21.225,21.245,22146.0
2019-10-17,21.245,21.245,21.17,21.21,10312.0
2019-10-18,21.37,21.375,21.225,21.245,8311.0
2019-10-21,21.355,21.355,21.255,21.29,12770.0
2019-10-22,21.37,21.385,21.29,21.29,6654.0
2019-10-23,21.33,21.34,21.11,21.15,8452.0
2019-10-24,21.285,21.285,21.065,21.08,4423.0
2019-10-25,21.005,21.155,21.005,21.11,10621.0
2019-10-28,21.17,21.2,21.155,21.155,3738.0
2019-10-29,21.065,21.225,21.065,21.16,9562.0
2019-10-30,21.09,21.27,21.09,21.255,12661.0
2019-10-31,21.335,21.335,21.18,21.25,16033.0
2019-11-01,21.25,21.385,21.25,21.34,9610.0
2019-11-04,21.47,21.475,21.37,21.4,3935.0
2019-11-05,21.51,21.51,21.365,21.41,14746.0
2019-11-06,21.51,21.54,21.41,21.525,9385.0
2019-11-07,21.53,21.615,21.53,21.555,11697.0
2019-11-08,21.63,21.665,21.545,21.665,11998.0
2019-11-11,21.69,21.72,21.675,21.705,16430.0
2019-11-12,21.745,21.81,21.745,21.79,9754.0
2019-11-13,21.87,21.895,21.76,21.87,17441.0
2019-11-14,21.895,21.91,21.865,21.9,12304.0
2019-11-15,21.855,22.0,21.85,21.995,9847.0
2019-11-18,21.94,22.015,21.94,22.0,11318.0
2019-11-19,21.965,22.01,21.925,22.0,8121.0
2019-11-20,21.94,22.0,21.935,21.98,6091.0
2019-11-21,22.055,22.055,21.87,21.955,10234.0
2019-11-22,21.965,21.965,21.9,21.9,12089.0
2019-11-25,21.87,21.995,21.87,21.97,7358.0
2019-11-26,22.015,22.025,21.835,21.915,21353.0
2019-11-27,21.895,21.99,21.895,21.97,16573.0
2019-11-28,21.96,22.03,21.925,22.03,39715.0
2019-11-29,22.165,22.165,21.945,22.0,16245.0
2019-12-02,22.0,22.0,21.84,21.895,8628.0
2019-12-03,21.81,21.81,21.685,21.785,14028.0
2019-12-04,21.875,21.91,21.795,21.815,7527.0
2019-12-05,21.875,21.885,21.78,21.855,21460.0
2019-12-06,21.84,22.035,21.83,22.0,9999.0
2019-12-09,22.085,22.09,21.945,21.99,4372.0
2019-12-10,21.91,22.06,21.91,21.97,7874.0
2019-12-11,22.055,22.055,21.895,21.925,20542.0
2019-12-12,21.895,22.005,21.84,21.86,24897.0
2019-12-13,21.87,21.93,21.815,21.9,19826.0
2019-12-16,21.885,22.1,21.885,22.035,14291.0
2019-12-17,21.975,22.055,21.975,22.015,8253.0
2019-12-18,22.045,22.045,21.91,21.975,16229.0
2019-12-19,21.985,21.985,21.93,21.985,10215.0
2019-12-20,22.355,22.515,22.07,22.085,16986.0
2019-12-23,22.195,22.195,22.045,22.07,5385.0
2019-12-24,22.13,22.13,22.02,22.075,4057.0
2019-12-27,22.115,22.115,22.015,22.03,8670.0
2019-12-30,22.0,22.1,21.98,22.01,7888.0
2019-12-31,22.025,22.025,21.935,22.015,5568.0
2020-01-02,21.95,22.1,21.885,21.94,5767.0
2020-01-03,21.87,21.965,21.855,21.935,13486.0
2020-01-06,21.995,22.01,21.94,21.995,8495.0
2020-01-07,21.95,22.05,21.95,21.995,22637.0
2020-01-08,22.1,22.16,22.04,22.095,9238.0
2020-01-09,22.065,22.21,22.065,22.155,13910.0
2020-01-10,22.08,22.195,22.08,22.155,8662.0
2020-01-13,22.095,22.23,22.085,22.23,15080.0
2020-01-14,22.345,22.345,22.185,22.26,21029.0
2020-01-15,22.16,22.33,22.16,22.33,13754.0
2020-01-16,22.33,22.46,22.31,22.455,63824.0
2020-01-17,22.605,22.63,22.455,22.63,6452.0
2020-01-20,22.705,22.705,22.605,22.65,16637.0
2020-01-21,22.72,22.72,22.6,22.685,44484.0
2020-01-22,22.685,22.79,22.605,22.76,6896.0
2020-01-23,22.795,22.815,22.7,22.805,7736.0
2020-01-24,22.91,22.92,22.765,22.79,16448.0
2020-01-27,22.665,22.75,22.56,22.75,10551.0
2020-01-28,22.85,22.86,22.765,22.83,14544.0
2020-01-29,22.78,22.905,22.78,22.81,11920.0
2020-01-30,22.825,22.825,22.68,22.805,13508.0
2020-01-31,22.775,22.775,22.58,22.64,12856.0
2020-02-03,22.54,22.775,22.54,22.705,14535.0
2020-02-04,22.87,22.87,22.755,22.755,14403.0
2020-02-05,22.87,22.925,22.81,22.925,14298.0
2020-02-06,22.895,23.095,22.895,23.08,19780.0
2020-02-07,22.995,23.15,22.995,23.105,19784.0
2020-02-10,23.165,23.22,23.04,23.2,7526.0
2020-02-11,23.3,23.315,23.24,23.27,15264.0
2020-02-12,23.38,23.38,23.22,23.285,6749.0
2020-02-13,23.225,23.25,23.15,23.225,11951.0
2020-02-14,23.265,23.265,23.185,23.265,9305.0
2020-02-18,23.27,23.3,23.225,23.295,10803.0
2020-02-19,23.37,23.37,23.28,23.35,14100.0
2020-02-20,23.395,23.395,23.31,23.365,17779.0
2020-02-21,23.265,23.355,23.25,23.255,9931.0
2020-02-24,22.97,22.985,22.835,22.92,7837.0
2020-02-25,22.85,22.92,22.425,22.48,15478.0
2020-02-26,22.355,22.57,22.295,22.35,17360.0
2020-02-27,21.995,23.02,21.625,21.955,32389.0
2020-02-28,20.54,21.355,20.54,21.285,55329.0
2020-03-02,21.295,21.75,21.225,21.725,52445.0
2020-03-03,21.84,22.01,21.53,21.595,38921.0
2020-03-04,21.765,22.02,21.735,22.0,25367.0
2020-03-05,21.81,21.87,21.53,21.68,10812.0
2020-03-06,21.185,21.285,21.03,21.215,22771.0
2020-03-09,20.575,20.575,18.735,18.76,71634.0
2020-03-10,19.33,19.56,18.565,19.235,41438.0
2020-03-11,18.99,18.99,18.29,18.345,32382.0
2020-03-12,17.155,17.41,15.53,15.615,73039.0
2020-03-13,17.095,17.58,15.96,17.525,230750.0
2020-03-16,15.485,16.48,15.105,15.56,85919.0
2020-03-17,15.955,16.5,15.515,15.83,164239.0
2020-03-18,15.51,15.51,14.12,14.49,110407.0
2020-03-19,14.505,15.255,14.16,15.2,46728.0
2020-03-20,15.49,16.125,14.96,15.015,40136.0
2020-03-23,14.745,14.86,13.475,13.565,67390.0
2020-03-24,14.435,15.31,14.345,15.31,62970.0
2020-03-25,15.555,17.14,15.43,16.585,44493.0
2020-03-26,16.585,17.42,16.585,16.795,55752.0
2020-03-27,16.625,16.625,16.03,16.045,52687.0
2020-03-30,16.245,16.47,15.725,16.47,63685.0
2020-03-31,16.61,17.33,16.6,17.13,51668.0
2020-04-01,16.875,16.875,16.145,16.26,48772.0
2020-04-02,16.44,16.805,16.345,16.535,14311.0
2020-04-03,16.67,16.67,16.17,16.38,14658.0
2020-04-06,16.98,17.145,16.795,17.145,25567.0
2020-04-07,17.735,17.855,17.17,17.23,201072.0
2020-04-08,17.34,17.65,17.19,17.58,22753.0
2020-04-09,17.81,18.11,17.665,17.855,30522.0
2020-04-13,17.965,17.965,17.425,17.625,25082.0
2020-04-14,17.88,17.995,17.63,17.71,64251.0
2020-04-15,17.54,17.545,17.13,17.13,16426.0
2020-04-16,17.305,17.305,16.89,16.89,87468.0
2020-04-17,17.145,17.53,17.135,17.525,30099.0
2020-04-20,17.26,17.58,17.065,17.415,321245.0
2020-04-21,16.98,17.23,16.81,16.82,17254.0
2020-04-22,17.115,17.115,16.89,17.045,31098.0
2020-04-23,16.995,17.105,16.91,16.96,15320.0
2020-04-24,17.015,17.075,16.895,17.05,43955.0
2020-04-27,17.05,17.47,17.05,17.47,46419.0
2020-04-28,17.7,17.81,17.59,17.725,11727.0
2020-04-29,18.26,18.385,17.765,18.33,9687.0
2020-04-30,18.145,18.36,17.745,17.78,61589.0
2020-05-01,17.225,17.66,17.225,17.375,10755.0
2020-05-04,17.265,17.415,17.115,17.415,26046.0
2020-05-05,17.57,17.745,17.5,17.52,11120.0
2020-05-06,17.7,17.7,17.485,17.485,70438.0
2020-05-07,18.01,18.01,17.39,17.405,30078.0
2020-05-08,17.7,17.7,17.5,17.605,42112.0
2020-05-11,17.625,17.865,17.5,17.865,14511.0
2020-05-12,17.85,18.005,17.5,17.5,14907.0
2020-05-13,17.42,17.59,16.835,16.875,38116.0
2020-05-14,16.635,16.925,16.395,16.89,113553.0
2020-05-15,16.775,17.0,16.775,16.94,29253.0
2020-05-19,17.14,17.655,17.135,17.365,29196.0
2020-05-20,17.605,17.605,17.345,17.365,33931.0
2020-05-21,17.395,17.395,17.21,17.235,36211.0
2020-05-22,17.165,17.325,17.065,17.22,14721.0
2020-05-25,17.345,17.43,17.32,17.43,14499.0
2020-05-26,17.87,17.92,17.685,17.92,108944.0
2020-05-27,18.095,18.18,17.86,18.18,59720.0
2020-05-28,18.355,18.355,18.04,18.135,26083.0
2020-05-29,18.12,18.12,17.845,18.005,30413.0
2020-06-01,18.005,18.16,17.95,18.09,8413.0
2020-06-02,18.19,18.33,18.19,18.285,19501.0
2020-06-03,18.525,18.745,18.495,18.7,17699.0
2020-06-04,18.755,18.77,18.495,18.665,22412.0
2020-06-05,19.09,19.27,19.08,19.16,35554.0
2020-06-08,19.44,19.48,19.275,19.48,36804.0
2020-06-09,19.49,19.49,19.09,19.145,23013.0
2020-06-10,19.075,19.12,18.745,18.77,14462.0
2020-06-11,18.58,18.59,17.875,17.885,12719.0
2020-06-12,18.34,18.41,18.005,18.255,20289.0
2020-06-15,17.785,18.505,17.785,18.355,35563.0
2020-06-16,18.895,18.9,18.43,18.63,20594.0
2020-06-17,18.605,18.605,18.4,18.43,21254.0
2020-06-18,18.355,18.54,18.29,18.505,19944.0
2020-06-19,18.72,18.72,18.34,18.34,13873.0
2020-06-22,18.345,18.355,18.235,18.29,11338.0
2020-06-23,18.38,18.455,18.255,18.34,7539.0
2020-06-24,18.08,18.315,17.815,18.01,17107.0
2020-06-25,17.94,18.09,17.915,18.09,21827.0
2020-06-26,18.065,18.065,17.59,17.605,26930.0
2020-06-29,17.465,18.0,17.465,17.86,6588.0
2020-06-30,17.915,18.1,17.825,18.065,17123.0
2020-07-02,18.11,18.385,18.11,18.17,12426.0
2020-07-03,18.0,18.19,18.0,18.19,7277.0
2020-07-06,18.455,18.455,18.11,18.195,31480.0
2020-07-07,18.07,18.11,17.945,17.945,9940.0
2020-07-08,17.875,18.055,17.835,17.905,20728.0
2020-07-09,17.915,17.975,17.59,17.715,9707.0
2020-07-10,17.82,17.97,17.78,17.97,12512.0
2020-07-13,18.015,18.235,18.0,18.12,6839.0
2020-07-14,18.01,18.43,18.01,18.415,14967.0
2020-07-15,18.55,18.73,18.55,18.65,12468.0
2020-07-16,18.465,18.745,18.465,18.69,12414.0
2020-07-17,18.745,18.755,18.66,18.745,11084.0
2020-07-20,18.65,18.745,18.565,18.595,13071.0
2020-07-21,18.755,18.785,18.595,18.61,22273.0
2020-07-22,18.675,18.675,18.465,18.575,7370.0
2020-07-23,18.555,18.565,18.445,18.48,17176.0
2020-07-24,18.495,18.495,18.335,18.37,50196.0
2020-07-27,18.445,18.445,18.275,18.375,27699.0
2020-07-28,18.36,18.44,18.36,18.39,45252.0
2020-07-29,18.49,18.64,18.36,18.64,22164.0
2020-07-30,18.53,18.625,18.36,18.62,11351.0
2020-07-31,18.705,18.705,18.365,18.51,13818.0
2020-08-04,18.515,18.815,18.51,18.73,12344.0
2020-08-05,18.705,18.925,18.705,18.79,17931.0
2020-08-06,18.91,18.95,18.79,18.935,45171.0
2020-08-07,18.84,19.05,18.83,19.005,6701.0
2020-08-10,18.99,19.255,18.99,19.255,14259.0
2020-08-11,19.255,19.485,19.255,19.36,11090.0
2020-08-12,19.5,19.565,19.46,19.485,20520.0
2020-08-13,19.58,19.58,19.275,19.295,31166.0
2020-08-14,19.29,19.33,19.17,19.265,6763.0
2020-08-17,19.24,19.36,19.18,19.22,13188.0
2020-08-18,19.16,19.335,19.16,19.21,6166.0
2020-08-19,19.13,19.295,19.13,19.25,5456.0
2020-08-20,19.675,19.675,19.13,19.195,5834.0
2020-08-21,19.235,19.235,19.09,19.2,15061.0
2020-08-24,19.22,19.39,19.21,19.39,11734.0
2020-08-25,19.415,19.43,19.28,19.37,7022.0
2020-08-26,19.48,19.48,19.27,19.39,43410.0
2020-08-27,19.35,19.785,19.35,19.45,17942.0
2020-08-28,19.42,19.64,19.3,19.34,19006.0
2020-08-31,19.08,19.34,19.07,19.085,17107.0
2020-09-01,19.07,19.12,18.96,19.105,12896.0
2020-09-02,19.105,19.355,19.05,19.31,12631.0
2020-09-03,19.26,19.43,19.025,19.085,46793.0
2020-09-04,19.27,19.27,18.82,18.905,30622.0
2020-09-08,18.905,19.01,18.715,18.905,19131.0
2020-09-09,18.955,19.19,18.955,19.12,9971.0
2020-09-10,19.45,19.45,18.825,18.84,14383.0
2020-09-11,18.97,19.0,18.84,18.935,19106.0
2020-09-14,19.175,19.175,18.955,18.975,15434.0
2020-09-15,19.07,19.27,19.07,19.145,10548.0
2020-09-16,19.28,19.295,19.065,19.07,6902.0
2020-09-17,18.715,19.08,18.715,19.065,24610.0
2020-09-18,19.125,19.125,18.945,18.99,9493.0
2020-09-21,18.82,19.05,18.525,18.745,17071.0
2020-09-22,18.7,18.975,18.7,18.905,6220.0
2020-09-23,18.935,19.015,18.59,18.59,11189.0
2020-09-24,18.495,18.705,18.46,18.605,18902.0
2020-09-25,18.49,18.88,18.49,18.85,9621.0
2020-09-28,19.12,19.16,19.04,19.1,4489.0
2020-09-29,19.015,19.08,18.885,18.985,7919.0
2020-09-30,19.005,19.07,18.815,18.865,20209.0
2020-10-01,18.815,18.945,18.785,18.885,15503.0
2020-10-02,18.6,19.045,18.6,19.015,8479.0
2020-10-05,19.04,19.275,19.015,19.245,47310.0
2020-10-06,19.41,19.41,19.095,19.125,11349.0
2020-10-07,19.255,19.3,19.205,19.3,8518.0
2020-10-08,19.26,19.475,19.255,19.47,9981.0
2020-10-09,19.405,19.58,19.315,19.34,10106.0
2020-10-13,19.35,19.35,19.205,19.235,9366.0
2020-10-14,19.235,19.34,19.135,19.14,7136.0
2020-10-15,19.07,19.295,19.04,19.285,25584.0
2020-10-16,19.255,19.405,19.22,19.245,12880.0
2020-10-19,19.22,19.26,19.02,19.04,39829.0
2020-10-20,19.045,19.215,19.02,19.055,14173.0
2020-10-21,19.095,19.1,18.975,19.08,24023.0
2020-10-22,19.16,19.255,19.11,19.245,9116.0
2020-10-23,19.3,19.34,19.235,19.295,5550.0
2020-10-26,19.1,19.14,18.965,19.055,38814.0
2020-10-27,19.0,19.045,18.855,18.87,17758.0
2020-10-28,18.945,19.1,18.475,18.475,25480.0
2020-10-29,18.405,18.755,18.39,18.73,17552.0
2020-10-30,18.725,18.725,18.445,18.555,13781.0
2020-11-02,18.675,18.865,18.555,18.66,11398.0
2020-11-03,18.94,18.965,18.865,18.93,9451.0
2020-11-04,18.905,19.17,18.825,18.945,18455.0
2020-11-05,19.125,19.235,19.005,19.005,34178.0
2020-11-06,19.035,19.3,18.835,18.875,17183.0
2020-11-09,19.305,19.745,18.875,19.605,19071.0
2020-11-10,19.73,20.075,19.73,20.065,40780.0
2020-11-11,20.28,20.28,20.105,20.195,14803.0
2020-11-12,20.24,20.24,19.82,19.905,18243.0
2020-11-13,19.875,20.025,19.875,19.93,14093.0
2020-11-16,20.265,20.265,20.13,20.21,15546.0
2020-11-17,20.105,20.37,19.985,20.36,14908.0
2020-11-18,20.315,20.425,20.29,20.3,18468.0
2020-11-19,20.37,20.37,20.22,20.33,13557.0
2020-11-20,20.225,20.46,20.225,20.45,5408.0
2020-11-23,20.425,20.755,20.425,20.64,8848.0
2020-11-24,20.955,21.06,20.77,21.0,24017.0
2020-11-25,20.89,21.08,20.89,21.06,13811.0
2020-11-26,20.945,21.145,20.945,21.045,24258.0
2020-11-27,21.035,21.17,21.035,21.12,21315.0
2020-11-30,20.96,21.115,20.72,20.76,33150.0
2020-12-01,21.08,21.08,20.825,20.85,37570.0
2020-12-02,20.93,20.945,20.775,20.895,20471.0
2020-12-03,21.0,21.115,20.895,21.01,18495.0
2020-12-04,21.145,21.175,21.015,21.17,24544.0
2020-12-07,21.225,21.225,20.96,21.115,16696.0
2020-12-08,21.115,21.195,21.04,21.17,23375.0
2020-12-09,21.24,21.24,21.16,21.16,5666.0
2020-12-10,21.115,21.28,21.05,21.275,16737.0
2020-12-11,21.28,21.28,21.095,21.25,7232.0
2020-12-14,21.26,21.45,21.09,21.12,24543.0
2020-12-15,21.095,21.27,21.09,21.2,20312.0
2020-12-16,21.32,21.32,21.09,21.13,19219.0
2020-12-17,21.225,21.235,20.97,21.04,10859.0
2020-12-18,20.975,21.155,20.865,20.88,12655.0
2020-12-21,20.615,20.71,20.255,20.71,9996.0
2020-12-22,20.855,20.855,20.63,20.69,3858.0
2020-12-23,20.69,20.855,20.69,20.8,19326.0
2020-12-24,20.83,20.87,20.79,20.87,7854.0
2020-12-29,20.825,21.01,20.825,20.845,33976.0
2020-12-30,20.82,20.97,20.82,20.825,6697.0
2020-12-31,20.81,20.925,20.785,20.81,19090.0
2021-01-04,20.91,21.1,20.76,20.89,14945.0
2021-01-05,20.98,21.18,20.93,21.165,20878.0
2021-01-06,21.35,21.495,21.285,21.335,22582.0
2021-01-07,21.41,21.61,21.41,21.57,19579.0
2021-01-08,21.555,21.745,21.555,21.625,13731.0
2021-01-11,21.43,21.61,21.43,21.585,19483.0
2021-01-12,21.705,21.705,21.575,21.615,11219.0
2021-01-13,21.615,21.715,21.53,21.65,17082.0
2021-01-14,21.69,21.87,21.69,21.835,15699.0
2021-01-15,21.73,21.955,21.73,21.95,17666.0
2021-01-18,21.915,21.925,21.78,21.87,8200.0
2021-01-19,21.915,22.085,21.915,22.02,23317.0
2021-01-20,22.1,22.1,21.93,22.015,12734.0
2021-01-21,22.03,22.03,21.91,21.965,23081.0
2021-01-22,21.94,21.94,21.795,21.875,18106.0
2021-01-25,21.85,21.915,21.74,21.86,17725.0
2021-01-26,21.82,21.915,21.72,21.81,15662.0
2021-01-27,21.63,21.72,21.49,21.5,17582.0
2021-01-28,21.38,21.75,21.17,21.66,14510.0
2021-01-29,21.595,21.605,21.265,21.36,35197.0
2021-02-01,21.36,21.605,21.36,21.54,10906.0
2021-02-02,21.58,21.785,21.58,21.745,11859.0
2021-02-03,21.765,21.765,21.655,21.745,18280.0
2021-02-04,21.745,21.97,21.745,21.945,17999.0
2021-02-05,21.985,22.05,21.92,21.985,27659.0
2021-02-08,22.025,22.105,21.97,22.1,29358.0
2021-02-09,22.205,22.205,21.945,21.995,13948.0
2021-02-10,21.96,22.065,21.88,21.98,16833.0
2021-02-11,21.905,22.09,21.895,21.93,8722.0
2021-02-12,21.84,22.025,21.84,21.995,16128.0
2021-02-16,21.995,22.125,21.995,22.0,22708.0
2021-02-17,21.89,22.065,21.89,22.0,14222.0
2021-02-18,21.945,22.065,21.88,21.985,7819.0
2021-02-19,22.065,22.065,21.895,22.02,10264.0
2021-02-22,22.025,22.065,21.88,21.995,18394.0
2021-02-23,21.995,22.075,21.865,22.065,15356.0
2021-02-24,22.04,22.275,22.0,22.245,13246.0
2021-02-25,22.235,22.235,21.91,21.99,39288.0
2021-02-26,22.05,22.05,21.705,21.705,29128.0
2021-03-01,22.015,22.115,21.855,22.005,20296.0
2021-03-02,22.005,22.265,22.005,22.18,29911.0
2021-03-03,22.315,22.315,22.055,22.235,11523.0
2021-03-04,22.135,22.33,22.015,22.12,24029.0
2021-03-05,22.16,22.395,22.16,22.34,21114.0
2021-03-08,22.34,22.665,22.34,22.625,20962.0
2021-03-09,22.765,22.78,22.44,22.625,20603.0
2021-03-10,22.77,22.925,22.6,22.83,19702.0
2021-03-11,23.0,23.0,22.81,22.925,10931.0
2021-03-12,22.845,23.025,22.845,22.96,29640.0
2021-03-15,23.145,23.275,22.965,23.26,17703.0
2021-03-16,23.25,23.285,23.135,23.25,12594.0
2021-03-17,23.33,23.33,23.25,23.29,17700.0
2021-03-18,23.31,23.35,23.17,23.185,12018.0
2021-03-19,23.26,23.26,23.015,23.2,10830.0
2021-03-22,23.09,23.225,23.065,23.155,17343.0
2021-03-23,23.13,23.155,23.025,23.055,10248.0
2021-03-24,23.09,23.3,23.09,23.195,13317.0
2021-03-25,23.245,23.31,23.07,23.3,8266.0
2021-03-26,23.405,23.42,23.3,23.42,13185.0
2021-03-29,23.42,23.42,23.23,23.31,22159.0
2021-03-30,23.35,23.37,23.295,23.33,10765.0
2021-03-31,23.36,23.36,23.13,23.19,15294.0
2021-04-01,23.295,23.335,23.13,23.335,18325.0
2021-04-05,23.36,23.435,23.215,23.385,10398.0
2021-04-06,23.395,23.5,23.395,23.45,25261.0
2021-04-07,23.4,23.515,23.4,23.5,23814.0
2021-04-08,23.555,23.555,23.175,23.525,12489.0
2021-04-09,23.645,23.645,23.45,23.485,21775.0
2021-04-12,23.435,23.645,23.435,23.58,8135.0
2021-04-13,23.66,23.695,23.395,23.505,13681.0
2021-04-14,23.505,23.64,23.505,23.53,10302.0
2021-04-15,23.575,23.595,23.5,23.565,9945.0
2021-04-16,23.58,23.64,23.42,23.62,16250.0
2021-04-19,23.54,23.72,23.54,23.58,20274.0
2021-04-20,23.505,23.605,23.41,23.465,8647.0
2021-04-21,23.515,23.58,23.395,23.58,16243.0
2021-04-22,23.58,23.58,23.465,23.505,8323.0
2021-04-23,23.505,23.64,23.42,23.63,24100.0
2021-04-26,23.595,23.71,23.595,23.645,13377.0
2021-04-27,23.825,23.825,23.595,23.745,20178.0
2021-04-28,23.78,23.87,23.78,23.825,11437.0
2021-04-29,23.845,23.985,23.84,23.89,19991.0
2021-04-30,23.88,23.88,23.74,23.865,9577.0
2021-05-03,23.865,24.345,23.825,23.995,32577.0
2021-05-04,23.98,24.045,23.88,23.98,16800.0
2021-05-05,24.15,24.16,23.98,24.16,15752.0
2021-05-06,24.07,24.55,24.01,24.175,29690.0
2021-05-07,24.47,24.56,24.05,24.265,33276.0
2021-05-10,24.345,24.46,24.23,24.295,18097.0
2021-05-11,24.225,24.225,24.02,24.085,33197.0
2021-05-12,23.985,24.19,23.98,24.02,29645.0
2021-05-13,24.47,24.47,24.01,24.175,33730.0
2021-05-14,24.32,24.445,24.225,24.41,24460.0
2021-05-17,24.41,24.47,24.265,24.47,22860.0
2021-05-18,23.995,24.525,23.995,24.495,11382.0
2021-05-19,24.55,24.55,23.995,24.32,17431.0
2021-05-20,24.56,24.56,24.275,24.42,15476.0
2021-05-21,24.42,24.56,24.38,24.445,6839.0
2021-05-25,24.56,24.59,24.445,24.455,27240.0
2021-05-26,24.985,24.985,24.46,24.66,9357.0
2021-05-27,25.17,25.17,24.645,24.73,13497.0
2021-05-28,24.935,24.935,24.71,24.81,10998.0
2021-05-31,24.87,24.87,24.64,24.675,10998.0
2021-06-01,24.87,24.925,24.48,24.895,19833.0
2021-06-02,25.065,25.08,24.845,24.925,14109.0
2021-06-03,25.015,25.055,24.845,25.0,21328.0
2021-06-04,25.13,25.13,24.975,25.075,11831.0
2021-06-07,25.205,25.205,25.05,25.125,29567.0
2021-06-08,25.22,25.22,25.03,25.18,16064.0
2021-06-09,25.215,25.215,24.985,25.08,28326.0
2021-06-10,25.19,25.195,25.04,25.04,12134.0
2021-06-11,25.19,25.19,25.065,25.14,10539.0
2021-06-14,25.205,25.215,25.05,25.13,14744.0
2021-06-15,25.295,25.345,25.105,25.32,23284.0
2021-06-16,25.215,25.45,25.215,25.375,7097.0
2021-06-17,25.1,25.41,25.1,25.22,23014.0
2021-06-18,25.1,25.45,24.935,25.02,22062.0
2021-06-21,24.965,25.27,24.965,25.17,10915.0
2021-06-22,25.125,25.45,24.965,25.18,6887.0
2021-06-23,25.46,25.46,25.04,25.075,12720.0
2021-06-24,25.295,25.46,25.04,25.105,9488.0
2021-06-25,25.13,25.45,25.105,25.19,18812.0
2021-06-28,25.29,25.29,24.97,25.02,19880.0
2021-06-29,25.16,25.16,24.97,25.045,12165.0
2021-06-30,25.045,25.075,24.83,25.06,18469.0
2021-07-02,25.44,25.44,25.085,25.135,16952.0
2021-07-05,25.26,25.615,25.11,25.225,9518.0
2021-07-06,25.24,25.24,25.055,25.135,8985.0
2021-07-07,25.135,25.24,24.96,25.1,10688.0
2021-07-08,24.705,25.045,24.705,24.89,14254.0
2021-07-09,24.935,25.125,24.705,25.1,8950.0
2021-07-12,25.29,25.29,24.96,25.195,9417.0
2021-07-13,25.15,25.29,25.12,25.185,21697.0
2021-07-14,25.235,25.235,25.075,25.1,7717.0
2021-07-15,25.07,25.135,24.96,25.11,12032.0
2021-07-16,25.06,25.285,24.955,24.97,34859.0
2021-07-19,24.845,24.845,24.4,24.55,26070.0
2021-07-20,24.54,25.035,24.47,24.68,12956.0
2021-07-21,24.6,25.035,24.5,24.815,12362.0
2021-07-22,25.045,25.045,24.665,24.795,3905.0
2021-07-23,24.935,24.935,24.845,24.865,12121.0
2021-07-26,25.285,25.285,24.815,24.915,9351.0
2021-07-27,25.275,25.275,24.815,24.935,8516.0
2021-07-28,25.055,25.055,24.875,24.96,23449.0
2021-07-29,25.005,25.095,24.94,25.065,16892.0
2021-07-30,25.08,25.08,24.925,25.04,12452.0
2021-08-03,25.09,25.18,24.955,25.09,69973.0
2021-08-04,25.205,25.205,25.0,25.05,15784.0
2021-08-05,25.205,25.205,24.955,25.155,6578.0
2021-08-06,25.205,25.395,25.14,25.355,9950.0
2021-08-09,25.43,25.43,24.965,25.325,9764.0
2021-08-10,25.345,25.495,25.31,25.485,32836.0
2021-08-11,25.535,25.645,25.5,25.645,11316.0
2021-08-12,25.645,25.89,25.55,25.625,11842.0
2021-08-13,26.14,26.14,25.455,25.595,6160.0
2021-08-16,25.195,25.625,24.965,25.6,9532.0
2021-08-17,25.56,25.575,25.405,25.5,10244.0
2021-08-18,25.475,25.52,25.42,25.42,7362.0
2021-08-19,25.32,25.345,25.13,25.295,12567.0
2021-08-20,25.195,25.65,25.0,25.475,4476.0
2021-08-23,25.455,25.635,25.445,25.56,5175.0
2021-08-24,25.575,25.62,25.55,25.575,7389.0
2021-08-25,25.625,25.75,25.625,25.645,7027.0
2021-08-26,25.75,25.76,25.495,25.51,28279.0
2021-08-27,25.68,25.985,25.525,25.54,7684.0
2021-08-30,25.505,25.84,25.48,25.49,7629.0
2021-08-31,25.54,25.555,25.285,25.405,9453.0
2021-09-01,25.33,25.73,25.3,25.44,13628.0
2021-09-02,25.74,25.74,25.285,25.55,15164.0
2021-09-03,25.575,25.74,25.44,25.505,11704.0
2021-09-07,25.375,25.69,25.375,25.54,12278.0
2021-09-08,25.645,25.715,25.465,25.645,11363.0
2021-09-09,25.665,25.715,25.575,25.6,10673.0
2021-09-10,25.665,25.665,25.5,25.525,9040.0
2021-09-13,25.655,25.745,25.59,25.68,8945.0
2021-09-14,25.605,25.77,25.515,25.53,9677.0
2021-09-15,25.525,25.69,25.525,25.665,7628.0
2021-09-16,25.69,25.715,25.605,25.665,8253.0
2021-09-17,25.555,25.59,25.43,25.455,25940.0
2021-09-20,25.365,25.69,24.885,25.095,20380.0
2021-09-21,25.3,25.83,25.165,25.175,11411.0
2021-09-22,24.96,25.4,24.96,25.305,11396.0
2021-09-23,25.265,25.53,25.265,25.475,8635.0
2021-09-24,25.455,25.53,25.44,25.48,19673.0
2021-09-27,25.475,25.69,25.475,25.64,12464.0
2021-09-28,25.56,25.75,25.41,25.445,19661.0
2021-09-29,25.52,25.595,25.51,25.51,9813.0
2021-09-30,25.57,25.625,25.325,25.36,4851.0
2021-10-01,25.235,25.56,25.235,25.51,7640.0
2021-10-04,25.375,25.645,25.375,25.535,11770.0
2021-10-05,25.715,25.725,25.36,25.67,8558.0
2021-10-06,25.625,25.635,25.425,25.635,9587.0
2021-10-07,25.65,25.815,25.65,25.765,9946.0
2021-10-08,25.785,25.91,25.765,25.89,8078.0
2021-10-12,26.025,26.025,25.84,25.875,19397.0
2021-10-13,25.89,25.935,25.765,25.935,18760.0
2021-10-14,25.935,26.2,25.935,26.165,9213.0
2021-10-15,26.165,26.375,26.165,26.325,24864.0
2021-10-18,26.35,26.43,26.275,26.34,33206.0
2021-10-19,26.36,26.6,26.36,26.425,12880.0
2021-10-20,26.43,26.55,26.415,26.55,7248.0
2021-10-21,26.605,26.605,26.48,26.505,13822.0
2021-10-22,26.505,26.625,26.505,26.6,10566.0
2021-10-25,26.725,26.75,26.565,26.64,11127.0
2021-10-26,26.75,26.75,26.565,26.655,17131.0
2021-10-27,26.685,26.695,26.48,26.48,7997.0
2021-10-28,26.395,26.71,26.355,26.58,14223.0
2021-10-29,26.605,26.635,26.33,26.33,7844.0
2021-11-01,26.53,26.535,26.27,26.535,5268.0
2021-11-02,26.53,26.58,26.52,26.545,17146.0
2021-11-03,26.545,26.68,26.545,26.655,20869.0
2021-11-04,26.655,26.855,26.53,26.655,18776.0
2021-11-05,27.085,27.085,26.735,26.76,18588.0
2021-11-08,27.345,27.345,26.56,26.795,13841.0
2021-11-09,26.695,26.97,26.695,26.83,9774.0
2021-11-10,26.805,26.855,26.785,26.805,13045.0
2021-11-11,26.935,26.945,26.785,26.805,9976.0
2021-11-12,26.77,26.835,26.685,26.77,28800.0
2021-11-15,26.695,26.88,26.695,26.745,7132.0
2021-11-16,26.87,26.87,26.735,26.735,18948.0
2021-11-17,26.77,26.805,26.56,26.685,26310.0
2021-11-18,26.71,26.77,26.58,26.655,13901.0
2021-11-19,26.605,26.605,26.38,26.52,13881.0
2021-11-22,26.655,26.935,26.435,26.57,11111.0
2021-11-23,26.57,26.76,26.535,26.76,8034.0
2021-11-24,26.71,26.835,26.605,26.83,25288.0
2021-11-25,26.93,26.935,26.735,26.895,3729.0
2021-11-26,26.555,26.555,26.3,26.415,28059.0
2021-11-29,26.8,26.8,26.25,26.35,14219.0
2021-11-30,26.23,26.24,25.795,25.795,25691.0
2021-12-01,26.44,26.44,25.72,25.735,35222.0
2021-12-02,25.765,26.24,25.755,26.13,10657.0
2021-12-03,26.3,26.35,26.08,26.17,14488.0
2021-12-06,26.205,26.465,26.205,26.38,9409.0
2021-12-07,26.65,26.65,26.4,26.59,12735.0
2021-12-08,26.7,26.7,26.455,26.525,10585.0
2021-12-09,26.525,26.53,26.155,26.405,11495.0
2021-12-10,26.405,26.765,26.045,26.465,21631.0
2021-12-13,26.465,26.475,26.29,26.34,10599.0
2021-12-14,26.76,26.76,26.34,26.355,10152.0
2021-12-15,26.43,26.475,26.305,26.43,9027.0
2021-12-16,26.525,26.7,26.475,26.475,49241.0
2021-12-17,26.425,26.5,25.895,26.415,8002.0
2021-12-20,26.08,26.315,26.08,26.3,9306.0
2021-12-21,26.675,26.765,26.35,26.58,20824.0
2021-12-22,26.54,26.74,26.54,26.74,6854.0
2021-12-23,26.765,26.925,26.65,26.865,11820.0
2021-12-24,26.985,26.985,26.655,26.91,4453.0
2021-12-29,27.175,27.21,26.84,27.125,10494.0
2021-12-30,27.175,27.2,27.065,27.135,12274.0
2021-12-31,27.055,27.085,26.975,27.085,3962.0
2022-01-04,26.68,27.47,26.68,27.385,44518.0
2022-01-05,27.46,27.585,27.37,27.37,20107.0
2022-01-06,27.58,27.645,27.2,27.645,9672.0
2022-01-07,27.51,27.915,27.46,27.815,14761.0
2022-01-10,27.695,28.685,27.63,27.795,27145.0
2022-01-11,27.71,28.015,27.71,28.005,19324.0
2022-01-12,28.015,28.39,28.015,28.105,14489.0
2022-01-13,28.19,28.57,28.065,28.265,16211.0
2022-01-14,28.19,28.365,28.13,28.35,25254.0
2022-01-17,28.155,28.625,28.155,28.57,11183.0
2022-01-18,28.525,28.525,28.365,28.49,28868.0
2022-01-19,28.525,28.525,28.105,28.255,19421.0
2022-01-20,28.23,28.4,28.105,28.125,20160.0
2022-01-21,28.02,28.525,27.66,27.785,13378.0
2022-01-24,27.57,27.72,26.855,27.55,34521.0
2022-01-25,27.45,27.865,27.185,27.745,15335.0
2022-01-26,27.865,28.15,27.835,27.93,23662.0
2022-01-27,28.065,28.24,27.695,28.02,40137.0
2022-01-28,27.525,28.155,27.515,28.155,13359.0
2022-01-31,28.19,28.44,28.095,28.385,18815.0
2022-02-01,28.585,28.6,28.34,28.595,12050.0
2022-02-02,28.735,28.895,28.35,28.835,17494.0
2022-02-03,28.77,28.86,28.67,28.78,18050.0
2022-02-04,28.76,29.19,28.76,28.905,7428.0
2022-02-07,28.995,29.005,28.795,28.88,28465.0
2022-02-08,29.045,29.445,28.785,28.97,31244.0
2022-02-09,29.25,29.585,28.995,29.045,10539.0
2022-02-10,28.995,29.165,28.945,28.995,17042.0
2022-02-11,29.03,29.24,28.955,29.08,9233.0
2022-02-14,29.075,29.08,28.675,28.77,19671.0
2022-02-15,28.77,28.945,28.77,28.885,21846.0
2022-02-16,28.93,28.995,28.78,28.93,15721.0
2022-02-17,28.785,29.015,28.635,28.675,12599.0
2022-02-18,28.72,28.73,28.56,28.575,18625.0
2022-02-22,28.575,28.585,28.34,28.575,28169.0
2022-02-23,28.71,28.71,28.325,28.35,19425.0
2022-02-24,29.155,29.155,27.84,28.135,9490.0
2022-02-25,28.16,28.695,28.155,28.66,13227.0
2022-02-28,28.6,28.61,28.405,28.585,15201.0
2022-03-01,28.585,28.675,28.255,28.39,8820.0
2022-03-02,28.415,28.92,28.415,28.86,35693.0
2022-03-03,29.765,29.765,28.65,28.88,11098.0
2022-03-04,28.75,29.005,28.695,28.99,21170.0
2022-03-07,28.965,29.02,28.405,28.795,13651.0
2022-03-08,28.86,29.09,28.695,28.725,18740.0
2022-03-09,28.945,29.08,28.83,28.955,10268.0
2022-03-10,28.805,29.075,28.805,29.04,11286.0
2022-03-11,29.46,29.46,29.04,29.04,12691.0
2022-03-14,29.02,29.185,28.845,28.92,9780.0
2022-03-15,29.29,29.29,28.635,28.805,8501.0
2022-03-16,28.945,29.125,28.835,29.105,21764.0
2022-03-17,29.105,29.32,28.72,29.31,11992.0
2022-03-18,29.31,29.37,29.05,29.325,13798.0
2022-03-21,29.56,29.56,29.325,29.46,12009.0
2022-03-22,29.615,29.63,29.37,29.53,20862.0
2022-03-23,29.48,29.485,29.19,29.24,10473.0
2022-03-24,29.24,29.335,29.13,29.185,19445.0
2022-03-25,29.185,29.42,29.115,29.375,31622.0
2022-03-28,29.26,29.41,29.26,29.31,6640.0
2022-03-29,29.405,29.485,29.295,29.42,12038.0
2022-03-30,29.46,29.47,29.36,29.455,6140.0
2022-03-31,29.48,29.52,29.265,29.31,16521.0
2022-04-01,29.43,29.625,29.21,29.385,9501.0
2022-04-04,29.335,29.48,29.285,29.445,16851.0
2022-04-05,29.48,29.64,29.35,29.47,21630.0
2022-04-06,29.385,29.74,29.35,29.435,17003.0
2022-04-07,29.92,29.92,29.155,29.36,12695.0
2022-04-08,29.54,29.655,29.445,29.565,19086.0
2022-04-11,29.495,29.765,29.37,29.46,12498.0
2022-04-12,29.845,30.045,29.3,29.3,6191.0
2022-04-13,29.405,29.42,29.2,29.3,30760.0
2022-04-14,29.325,29.58,29.325,29.35,5262.0
2022-04-18,29.615,29.615,29.265,29.285,17677.0
2022-04-19,29.385,29.47,29.03,29.47,14729.0
2022-04-20,29.495,29.765,29.41,29.63,10081.0
2022-04-21,29.75,29.97,29.455,29.48,18188.0
2022-04-22,29.59,29.625,28.91,29.065,7367.0
2022-04-25,28.54,28.835,28.275,28.76,20159.0
2022-04-26,28.76,29.11,28.37,28.385,14257.0
2022-04-27,28.435,28.435,28.215,28.235,28835.0
2022-04-28,28.435,28.685,28.355,28.635,12876.0
2022-04-29,28.615,28.625,28.115,28.14,9284.0
2022-05-02,28.175,28.185,27.715,27.945,33520.0
2022-05-03,27.935,28.355,27.885,28.175,9991.0
2022-05-04,28.355,28.54,28.155,28.495,8598.0
2022-05-05,28.495,28.555,27.97,28.13,11864.0
2022-05-06,27.93,28.37,27.885,28.185,9126.0
2022-05-09,27.605,28.14,27.605,27.715,29127.0
2022-05-10,27.76,27.99,27.425,27.565,15189.0
2022-05-11,27.565,27.845,27.46,27.48,15591.0
2022-05-12,27.375,27.375,27.035,27.25,52648.0
2022-05-13,27.595,27.68,27.455,27.63,6728.0
2022-05-16,27.76,27.91,27.54,27.825,6965.0
2022-05-17,28.015,28.185,28.005,28.09,12237.0
2022-05-18,28.59,28.59,27.605,27.82,8168.0
2022-05-19,27.725,28.125,27.25,27.7,5451.0
2022-05-20,27.75,27.85,27.52,27.785,9971.0
2022-05-24,28.015,28.185,27.87,28.13,10659.0
2022-05-25,27.97,28.36,27.875,28.21,6660.0
2022-05-26,28.325,28.48,27.865,28.37,9878.0
2022-05-27,28.44,28.945,28.43,28.545,13142.0
2022-05-30,28.51,28.72,28.51,28.645,4314.0
2022-05-31,28.655,28.685,28.44,28.55,18305.0
2022-06-01,28.66,28.66,28.37,28.545,17797.0
2022-06-02,28.135,28.765,28.135,28.755,15891.0
2022-06-03,28.915,28.915,28.515,28.575,20842.0
2022-06-06,28.585,28.945,28.55,28.585,12592.0
2022-06-07,28.515,28.705,28.485,28.685,12625.0
2022-06-08,28.72,28.72,28.38,28.5,14776.0
2022-06-09,28.945,28.945,28.245,28.255,43210.0
2022-06-10,28.26,28.645,27.76,27.845,29840.0
2022-06-13,27.505,27.505,27.12,27.165,31841.0
2022-06-14,27.255,27.37,26.825,26.935,15852.0
2022-06-15,27.11,27.28,26.65,27.02,31630.0
2022-06-16,26.565,26.825,26.015,26.075,36040.0
2022-06-17,26.195,26.335,25.845,25.995,13126.0
2022-06-20,26.015,26.345,26.005,26.345,3767.0
2022-06-21,26.14,26.51,26.14,26.365,23743.0
2022-06-22,26.03,26.185,25.93,26.04,6251.0
2022-06-23,26.185,26.185,25.665,25.74,21575.0
2022-06-24,25.785,26.05,25.775,26.005,7710.0
2022-06-27,25.575,26.32,25.575,26.285,5678.0
2022-06-28,26.54,26.595,26.285,26.37,30697.0
2022-06-29,26.48,26.48,26.235,26.33,23314.0
2022-06-30,26.155,26.21,25.925,26.21,14387.0
2022-07-04,26.8,26.8,26.335,26.37,9266.0
2022-07-05,26.685,26.685,25.73,26.175,16091.0
2022-07-06,26.225,26.31,25.84,26.095,18558.0
2022-07-07,26.14,26.475,26.045,26.405,11814.0
2022-07-08,26.45,26.49,26.32,26.42,18537.0
2022-07-11,26.285,26.685,26.2,26.295,7855.0
2022-07-12,26.225,26.345,25.96,26.2,14312.0
2022-07-13,26.175,26.185,25.78,26.065,26704.0
2022-07-14,25.91,25.91,25.5,25.61,28104.0
2022-07-15,26.2,26.2,25.585,25.635,7571.0
2022-07-18,25.755,26.26,25.515,25.945,10245.0
2022-07-19,26.095,26.33,26.08,26.285,11356.0
2022-07-20,26.245,26.335,26.125,26.285,16968.0
2022-07-21,26.27,26.48,26.14,26.335,8932.0
2022-07-22,26.38,26.45,26.225,26.36,5357.0
2022-07-25,26.455,26.595,26.44,26.575,13356.0
2022-07-26,26.695,26.695,26.445,26.49,7840.0
2022-07-27,26.58,26.74,26.535,26.69,19441.0
2022-07-28,26.785,26.895,26.585,26.855,9109.0
2022-07-29,27.0,27.125,27.0,27.085,3386.0
2022-08-02,27.015,27.445,26.8,26.88,9667.0
2022-08-03,26.98,27.005,26.81,26.915,11785.0
2022-08-04,27.11,27.11,26.87,26.88,3344.0
2022-08-05,26.81,27.335,26.705,26.895,19458.0
2022-08-08,26.895,27.0,26.87,26.905,5185.0
2022-08-09,27.025,27.065,26.765,26.895,6194.0
2022-08-10,27.085,27.265,27.015,27.215,7491.0
2022-08-11,27.255,27.455,27.255,27.395,25540.0
2022-08-12,27.425,27.625,26.99,27.625,10158.0
2022-08-15,27.615,27.66,27.305,27.66,19363.0
2022-08-16,27.54,27.855,27.54,27.815,11781.0
2022-08-17,27.875,27.875,27.675,27.76,11737.0
2022-08-18,27.77,27.935,27.77,27.935,6178.0
2022-08-19,27.84,27.84,27.72,27.82,5870.0
2022-08-22,27.815,27.815,27.425,27.555,13860.0
2022-08-23,27.485,27.805,27.385,27.435,24510.0
2022-08-24,27.435,27.435,27.245,27.335,8738.0
2022-08-25,27.315,27.805,27.315,27.48,13017.0
2022-08-26,27.385,27.52,27.255,27.28,10016.0
2022-08-29,27.09,27.27,26.995,27.26,20131.0
2022-08-30,27.225,27.595,26.84,26.865,13774.0
2022-08-31,26.865,27.13,26.515,26.53,4730.0
2022-09-01,26.23,26.605,26.185,26.385,18185.0
2022-09-02,26.575,27.08,26.205,26.515,10651.0
2022-09-06,26.66,26.66,26.22,26.23,22610.0
2022-09-07,26.3,26.425,26.11,26.39,44115.0
2022-09-08,26.325,26.615,26.325,26.605,16213.0
2022-09-09,26.78,27.03,26.78,26.975,26558.0
2022-09-12,27.13,27.355,27.13,27.285,12615.0
2022-09-13,27.065,27.09,26.815,26.875,13733.0
2022-09-14,26.9,27.02,26.84,26.9,13462.0
2022-09-15,26.82,26.97,26.79,26.855,9940.0
2022-09-16,26.685,26.73,26.58,26.625,12314.0
2022-09-19,26.505,26.875,26.505,26.875,12644.0
2022-09-20,26.84,26.84,26.455,26.615,11255.0
2022-09-21,26.71,26.78,26.385,26.445,25587.0
2022-09-22,26.47,26.515,26.255,26.3,9726.0
2022-09-23,25.995,25.995,25.48,25.645,23240.0
2022-09-26,25.515,25.655,25.285,25.38,25872.0
2022-09-27,25.55,25.575,25.16,25.25,26207.0
2022-09-28,25.24,25.575,25.1,25.55,18835.0
2022-09-29,25.375,25.42,25.03,25.16,26879.0
2022-09-30,25.23,25.36,25.09,25.11,58136.0
2022-10-03,25.28,25.755,25.28,25.61,26706.0
2022-10-04,25.91,26.195,25.895,26.145,27813.0
2022-10-05,26.0,26.005,25.765,25.905,20700.0
2022-10-06,25.85,25.85,25.17,25.245,36248.0
2022-10-07,25.16,25.16,24.86,24.93,38668.0
2022-10-11,24.635,24.66,24.365,24.41,28201.0
2022-10-12,24.395,24.425,24.3,24.34,31100.0
2022-10-13,24.125,25.09,24.03,25.04,52090.0
2022-10-14,25.195,25.24,24.815,24.93,36843.0
2022-10-17,25.145,25.37,25.075,25.23,21955.0
2022-10-18,25.54,25.61,25.335,25.48,47970.0
2022-10-19,25.375,25.395,25.12,25.29,25247.0
2022-10-20,25.315,25.36,25.015,25.015,12723.0
2022-10-21,25.065,25.435,25.005,25.42,19959.0
2022-10-24,25.54,25.575,25.385,25.49,26170.0
2022-10-25,25.35,25.69,25.35,25.68,15521.0
2022-10-26,25.68,26.06,25.645,25.825,31643.0
2022-10-27,26.005,26.155,25.92,26.015,16454.0
2022-10-28,26.06,26.2,25.99,26.17,35173.0
2022-10-31,26.165,26.205,26.075,26.18,27586.0
2022-11-01,26.39,26.39,26.11,26.13,22417.0
2022-11-02,26.085,26.37,26.06,26.1,30389.0
2022-11-03,25.94,26.075,25.84,26.0,39293.0
2022-11-04,26.2,26.415,26.12,26.32,30322.0
2022-11-07,26.43,26.43,26.26,26.335,32635.0
2022-11-08,26.405,26.475,26.295,26.425,48075.0
2022-11-09,26.36,26.39,26.165,26.165,13884.0
2022-11-10,26.58,26.91,26.58,26.865,17208.0
2022-11-11,26.915,26.985,26.795,26.95,19215.0
2022-11-14,26.915,26.97,26.725,26.735,34780.0
2022-11-15,26.995,27.01,26.64,26.735,19990.0
2022-11-16,26.76,26.845,26.7,26.805,26668.0
2022-11-17,26.65,26.78,26.56,26.78,29195.0
2022-11-18,26.9,26.95,26.855,26.935,144990.0
2022-11-21,26.88,27.005,26.855,26.96,26378.0
2022-11-22,27.055,27.255,27.055,27.23,35200.0
2022-11-23,27.22,27.315,27.195,27.27,65691.0
2022-11-24,27.34,27.41,27.28,27.34,43237.0
2022-11-25,27.41,27.54,27.41,27.445,65187.0
2022-11-28,27.375,27.42,27.15,27.16,7999.0
2022-11-29,27.3,27.3,27.1,27.175,37418.0
2022-11-30,27.195,27.28,26.925,27.27,25389.0
2022-12-01,27.41,27.41,27.195,27.21,24726.0
2022-12-02,27.115,27.23,27.055,27.15,25889.0
2022-12-05,27.125,27.15,26.9,26.985,29924.0
2022-12-06,27.01,27.02,26.61,26.735,50727.0
2022-12-07,26.735,26.82,26.645,26.645,31869.0
2022-12-08,26.735,26.74,26.535,26.56,50516.0
2022-12-09,26.54,26.715,26.54,26.645,18359.0
2022-12-12,26.64,26.705,26.49,26.64,17801.0
2022-12-13,26.82,26.95,26.535,26.595,32207.0
2022-12-14,26.645,26.645,26.385,26.44,29921.0
2022-12-15,26.23,26.3,25.995,26.1,17081.0
2022-12-16,25.925,25.985,25.775,25.925,39094.0
2022-12-19,25.915,25.96,25.515,25.61,22697.0
2022-12-20,25.675,25.845,25.595,25.77,16365.0
2022-12-21,25.94,26.14,25.925,26.1,33960.0
2022-12-22,26.055,26.055,25.675,25.855,25004.0
2022-12-23,25.845,26.105,25.845,26.105,27843.0
2022-12-28,26.025,26.1,25.745,25.785,35058.0
2022-12-29,25.805,26.085,25.805,26.06,12629.0
2022-12-30,25.99,26.06,25.885,25.955,6405.0
2023-01-03,26.015,26.19,25.955,26.05,9001.0
2023-01-04,26.075,26.355,26.06,26.25,38408.0
2023-01-05,26.18,26.265,26.085,26.12,10725.0
2023-01-06,26.26,26.495,26.23,26.495,10223.0
2023-01-09,26.555,26.66,26.505,26.555,19456.0
2023-01-10,26.54,26.625,26.505,26.625,21623.0
2023-01-11,26.64,26.87,26.635,26.845,9153.0
2023-01-12,26.905,27.125,26.885,27.09,54977.0
2023-01-13,26.99,27.295,26.99,27.295,11711.0
2023-01-16,27.22,27.385,27.22,27.365,20982.0
2023-01-17,27.33,27.54,27.33,27.505,54291.0
2023-01-18,27.535,27.61,27.36,27.365,15722.0
2023-01-19,27.26,27.34,27.19,27.305,14358.0
2023-01-20,27.325,27.47,27.29,27.47,11077.0
2023-01-23,27.47,27.575,27.375,27.55,32304.0
2023-01-24,27.515,27.54,27.43,27.54,16184.0
2023-01-25,27.4,27.515,27.34,27.49,20539.0
2023-01-26,27.585,27.63,27.48,27.63,7038.0
2023-01-27,27.625,27.675,27.56,27.63,16097.0
2023-01-30,27.525,27.63,27.49,27.555,15398.0
2023-01-31,27.595,27.735,27.555,27.735,19447.0
2023-02-01,27.665,27.71,27.485,27.71,15415.0
2023-02-02,27.71,27.77,27.615,27.66,61332.0
2023-02-03,27.665,27.815,27.65,27.735,13186.0
2023-02-06,27.7,27.71,27.525,27.71,28946.0
2023-02-07,27.695,27.815,27.58,27.765,18085.0
2023-02-08,27.735,27.77,27.615,27.695,12244.0
2023-02-09,27.73,27.825,27.535,27.59,10799.0
2023-02-10,27.52,27.695,27.475,27.695,12261.0
2023-02-13,27.695,27.86,27.665,27.815,7606.0
2023-02-14,27.755,27.87,27.675,27.805,19371.0
2023-02-15,27.71,27.755,27.65,27.735,9209.0
2023-02-16,27.66,27.87,27.615,27.79,57359.0
2023-02-17,27.695,27.85,27.695,27.8,10533.0
2023-02-21,27.73,27.79,27.415,27.455,15101.0
2023-02-22,27.385,27.465,27.275,27.335,13172.0
2023-02-23,27.45,27.49,27.22,27.29,9432.0
2023-02-24,27.18,27.375,27.11,27.365,122772.0
2023-02-27,27.45,27.575,27.345,27.355,22181.0
2023-02-28,27.32,27.32,27.125,27.16,42637.0
2023-03-01,27.085,27.265,27.085,27.17,83542.0
2023-03-02,27.145,27.215,27.04,27.215,75271.0
2023-03-03,27.265,27.54,27.26,27.495,42746.0
2023-03-06,27.485,27.595,27.485,27.53,29864.0
2023-03-07,27.515,27.565,27.18,27.295,42704.0
2023-03-08,27.305,27.365,27.23,27.285,115059.0
2023-03-09,27.295,27.295,26.855,26.905,16152.0
2023-03-10,26.8,26.8,26.39,26.46,63391.0
2023-03-13,26.065,26.285,25.885,26.21,44954.0
2023-03-14,26.565,26.565,26.17,26.3,63267.0
2023-03-15,25.955,25.99,25.615,25.845,40547.0
2023-03-16,25.735,26.09,25.59,25.99,57685.0
2023-03-17,25.915,25.955,25.63,25.73,65252.0
2023-03-20,25.71,25.905,25.71,25.87,21503.0
2023-03-21,26.17,26.21,26.045,26.045,15041.0
2023-03-22,26.07,26.16,25.87,25.905,19448.0
2023-03-23,25.92,25.975,25.58,25.685,16244.0
2023-03-24,25.48,25.78,25.41,25.775,29509.0
2023-03-27,25.93,26.0,25.88,26.0,27571.0
2023-03-28,25.955,26.1,25.94,26.0,79597.0
2023-03-29,26.155,26.35,26.155,26.34,9107.0
2023-03-30,26.51,26.52,26.42,26.44,11480.0
2023-03-31,26.58,26.66,26.5,26.565,7146.0
2023-04-03,26.74,26.87,26.72,26.87,17614.0
2023-04-04,26.945,26.985,26.695,26.81,26899.0
2023-04-05,26.755,26.905,26.715,26.905,11103.0
2023-04-06,26.945,27.005,26.88,26.98,22511.0
2023-04-10,26.905,27.095,26.9,27.095,24919.0
2023-04-11,27.1,27.315,27.1,27.295,11407.0
2023-04-12,27.43,27.455,27.305,27.305,216405.0
2023-04-13,27.36,27.5,27.235,27.465,18953.0
2023-04-14,27.545,27.56,27.435,27.465,12565.0
2023-04-17,27.5,27.58,27.42,27.55,9224.0
2023-04-18,27.57,27.675,27.56,27.615,14304.0
2023-04-19,27.515,27.665,27.515,27.625,15013.0
2023-04-20,27.49,27.625,27.49,27.545,12067.0
2023-04-21,27.585,27.605,27.445,27.605,23873.0
2023-04-24,27.58,27.625,27.535,27.58,8337.0
2023-04-25,27.5,27.56,27.35,27.36,14809.0
2023-04-26,27.27,27.485,27.25,27.305,15587.0
2023-04-27,27.395,27.6,27.35,27.545,13428.0
2023-04-28,27.485,27.695,27.485,27.67,22633.0
2023-05-01,27.68,27.75,27.65,27.66,3573.0
2023-05-02,27.58,27.58,27.13,27.225,15123.0
2023-05-03,27.21,27.42,27.21,27.295,17726.0
2023-05-04,27.235,27.235,26.9,26.95,15420.0
2023-05-05,27.155,27.36,27.155,27.325,8097.0
2023-05-08,27.395,27.49,27.29,27.295,10943.0
2023-05-09,27.165,27.325,27.12,27.26,12598.0
2023-05-10,27.34,27.37,27.075,27.21,14348.0
2023-05-11,27.135,27.215,27.055,27.2,11222.0
2023-05-12,27.315,27.375,27.145,27.27,17505.0
2023-05-15,27.315,27.43,27.235,27.375,12507.0
2023-05-16,27.34,27.36,26.98,26.995,8491.0
2023-05-17,27.04,27.065,26.915,27.065,11489.0
2023-05-18,27.03,27.065,26.935,27.065,5211.0
2023-05-19,27.095,27.215,27.095,27.135,9073.0
2023-05-23,27.04,27.175,26.995,27.03,7809.0
2023-05-24,26.825,26.88,26.66,26.685,11254.0
2023-05-25,26.65,26.685,26.465,26.49,5112.0
2023-05-26,26.55,26.675,26.5,26.66,7897.0
2023-05-29,26.64,26.79,26.64,26.755,10701.0
2023-05-30,26.71,26.72,26.48,26.49,57716.0
2023-05-31,26.4,26.4,26.15,26.26,16878.0
2023-06-01,26.26,26.39,26.25,26.305,11504.0
2023-06-02,26.465,26.87,26.41,26.87,12079.0
2023-06-05,26.97,26.97,26.65,26.685,18459.0
2023-06-06,26.605,26.82,26.585,26.79,24726.0
2023-06-07,26.79,26.89,26.745,26.81,11610.0
2023-06-08,26.8,26.855,26.705,26.83,19862.0
2023-06-09,26.8,26.865,26.72,26.74,18239.0
2023-06-12,26.705,26.73,26.56,26.625,12187.0
2023-06-13,26.66,26.82,26.64,26.73,7617.0
2023-06-14,26.775,26.82,26.585,26.65,21604.0
2023-06-15,26.695,26.705,26.625,26.695,23259.0
2023-06-16,26.665,26.845,26.625,26.675,9935.0
2023-06-19,26.64,26.64,26.55,26.58,1792.0
2023-06-20,26.56,26.56,26.31,26.355,7101.0
2023-06-21,26.32,26.33,26.225,26.265,4860.0
2023-06-22,26.14,26.16,26.025,26.035,53051.0
2023-06-23,25.945,26.02,25.74,25.785,13733.0
2023-06-26,25.74,26.1,25.74,26.045,25597.0
2023-06-27,26.115,26.225,26.09,26.205,7654.0
2023-06-28,26.25,26.27,26.18,26.27,5886.0
2023-06-29,26.305,26.475,26.305,26.455,12197.0
2023-06-30,26.615,26.78,26.57,26.78,6040.0
2023-07-04,26.805,26.85,26.76,26.84,5086.0
2023-07-05,26.78,26.805,26.69,26.74,11279.0
2023-07-06,26.61,26.61,26.36,26.375,5433.0
2023-07-07,26.33,26.545,26.27,26.44,12781.0
2023-07-10,26.445,26.445,26.275,26.275,5802.0
2023-07-11,26.375,26.375,26.305,26.36,5203.0
2023-07-12,26.52,26.61,26.455,26.59,16886.0
2023-07-13,26.69,26.83,26.625,26.82,15389.0
2023-07-14,26.86,26.885,26.725,26.75,12072.0
2023-07-17,26.715,26.75,26.635,26.645,13115.0
2023-07-18,26.67,26.805,26.65,26.78,26227.0
2023-07-19,26.86,26.99,26.86,26.99,30610.0
2023-07-20,26.99,27.09,26.955,27.07,7062.0
2023-07-21,27.115,27.24,27.115,27.24,8340.0
2023-07-24,27.205,27.33,27.195,27.26,10283.0
2023-07-25,27.33,27.33,27.115,27.135,12451.0
2023-07-26,27.115,27.235,27.08,27.16,9996.0
2023-07-27,27.22,27.22,26.96,26.96,12668.0
2023-07-28,27.12,27.12,26.93,26.96,6848.0
2023-07-31,27.0,27.155,27.0,27.055,6245.0
2023-08-01,27.01,27.045,26.87,26.915,33586.0
2023-08-02,26.815,26.815,26.49,26.61,19865.0
2023-08-03,26.555,26.555,26.34,26.435,12720.0
2023-08-04,26.48,26.77,26.43,26.6,23160.0
2023-08-08,26.555,26.58,26.435,26.58,5356.0
2023-08-09,26.655,26.69,26.58,26.66,43671.0
2023-08-10,26.715,26.815,26.67,26.67,11293.0
2023-08-11,26.705,26.805,26.655,26.76,6513.0
2023-08-14,26.76,26.76,26.545,26.6,7720.0
2023-08-15,26.48,26.48,26.085,26.125,11269.0
2023-08-16,26.095,26.15,26.025,26.08,11422.0
2023-08-17,26.16,26.25,26.05,26.07,9495.0
2023-08-18,25.99,26.07,25.91,26.06,8649.0
2023-08-21,26.05,26.085,25.845,25.925,15569.0
2023-08-22,25.96,25.96,25.72,25.74,12299.0
2023-08-23,25.8,25.955,25.73,25.9,10998.0
2023-08-24,25.915,25.97,25.845,25.845,6229.0
2023-08-25,25.915,25.98,25.765,25.925,8664.0
2023-08-28,26.015,26.195,25.97,26.195,5369.0
2023-08-29,26.2,26.52,26.2,26.495,4748.0
2023-08-30,26.515,26.61,26.505,26.505,11014.0
2023-08-31,26.56,26.575,26.37,26.405,8583.0
2023-09-01,26.495,26.685,26.495,26.65,5514.0
2023-09-05,26.64,26.675,26.485,26.53,11946.0
2023-09-06,26.325,26.325,26.125,26.17,16173.0
2023-09-07,26.155,26.2,26.11,26.11,16377.0
2023-09-08,26.11,26.17,26.07,26.1,13254.0
2023-09-11,26.135,26.27,26.09,26.2,24215.0
2023-09-12,26.19,26.325,26.18,26.315,11241.0
2023-09-13,26.34,26.47,26.325,26.385,3296.0
2023-09-14,26.605,26.79,26.605,26.79,7938.0
2023-09-15,26.745,26.875,26.745,26.845,12865.0
2023-09-18,26.845,26.89,26.71,26.765,7631.0
2023-09-19,26.695,26.74,26.47,26.505,10272.0
2023-09-20,26.475,26.64,26.475,26.485,8042.0
2023-09-21,26.45,26.45,26.035,26.035,27062.0
2023-09-22,26.09,26.125,26.015,26.1,21123.0
2023-09-25,26.01,26.1,25.91,26.01,6018.0
2023-09-26,25.91,25.955,25.72,25.755,28847.0
2023-09-27,25.795,25.85,25.435,25.47,15560.0
2023-09-28,25.505,25.675,25.47,25.64,20425.0
2023-09-29,25.765,25.765,25.515,25.515,26404.0
2023-10-02,25.525,25.56,24.91,24.955,19115.0
2023-10-03,24.765,24.79,24.555,24.675,223297.0
2023-10-04,24.675,24.725,24.43,24.725,15535.0
2023-10-05,24.71,24.98,24.675,24.945,10736.0
2023-10-06,24.925,25.1,24.61,25.1,24459.0
2023-10-10,25.29,25.485,25.25,25.435,10837.0
2023-10-11,25.525,25.685,25.515,25.57,8223.0
2023-10-12,25.715,25.715,25.37,25.485,15245.0
2023-10-13,25.63,25.675,25.35,25.385,14653.0
2023-10-16,25.495,25.605,25.36,25.56,7041.0
2023-10-17,25.54,25.685,25.505,25.54,16456.0
2023-10-18,25.54,25.54,25.17,25.18,8905.0
2023-10-19,25.16,25.245,24.98,24.98,7946.0
2023-10-20,24.89,24.945,24.565,24.565,20771.0
2023-10-23,24.435,24.71,24.4,24.62,5409.0
2023-10-24,24.69,24.69,24.465,24.5,15091.0
2023-10-25,24.42,24.645,24.39,24.485,30518.0
2023-10-26,24.435,24.68,24.435,24.6,9945.0
2023-10-27,24.64,24.66,24.275,24.305,22967.0
2023-10-30,24.475,24.675,24.44,24.595,7142.0
2023-10-31,24.695,24.695,24.55,24.64,7054.0
2023-11-01,24.71,25.005,24.705,24.995,19001.0
2023-11-02,25.275,25.805,25.175,25.72,8696.0
2023-11-03,25.985,26.075,25.865,25.965,27078.0
2023-11-06,26.055,26.105,25.85,25.875,41665.0
2023-11-07,25.805,25.805,25.585,25.64,12911.0
2023-11-08,25.585,25.64,25.465,25.52,10298.0
2023-11-09,25.65,25.775,25.595,25.63,26089.0
2023-11-10,25.72,25.72,25.54,25.65,9551.0
2023-11-13,25.61,25.785,25.585,25.72,7409.0
2023-11-14,25.95,26.23,25.93,26.155,13660.0
2023-11-15,26.195,26.375,26.195,26.275,17514.0
2023-11-16,26.24,26.32,26.12,26.205,69904.0
2023-11-17,26.34,26.495,26.285,26.485,17375.0
2023-11-20,26.505,26.51,26.45,26.51,5150.0
2023-11-21,26.465,26.465,26.31,26.33,185800.0
2023-11-22,26.305,26.32,26.175,26.275,21967.0
2023-11-23,26.295,26.355,26.275,26.275,7830.0
2023-11-24,26.205,26.355,26.205,26.305,19084.0
2023-11-27,26.205,26.26,26.11,26.11,13337.0
2023-11-28,25.95,26.09,25.89,25.99,19358.0
2023-11-29,26.09,26.255,26.09,26.15,8694.0
2023-11-30,26.27,26.435,26.2,26.41,13405.0
2023-12-01,26.39,26.755,26.345,26.755,11945.0
2023-12-04,26.635,26.79,26.6,26.765,15140.0
2023-12-05,26.755,26.83,26.71,26.79,14259.0
2023-12-06,26.82,26.935,26.7,26.7,12094.0
2023-12-07,26.765,26.765,26.675,26.72,18925.0
2023-12-08,26.775,26.865,26.745,26.865,9547.0
2023-12-11,26.81,26.885,26.73,26.855,21609.0
2023-12-12,26.82,26.835,26.665,26.73,11183.0
2023-12-13,26.68,27.32,26.58,27.305,10080.0
2023-12-14,27.43,27.615,27.405,27.505,8198.0
2023-12-15,27.55,27.605,27.055,27.12,15724.0
2023-12-18,27.23,27.295,27.145,27.145,16819.0
2023-12-19,27.25,27.46,27.25,27.45,11020.0
2023-12-20,27.465,27.54,27.22,27.255,12865.0
2023-12-21,27.285,27.465,27.285,27.41,21017.0
2023-12-22,27.475,27.63,27.44,27.56,13641.0
2023-12-27,27.645,27.825,27.535,27.715,12821.0
2023-12-28,27.76,27.78,27.625,27.67,17649.0
2023-12-29,27.705,27.76,27.645,27.76,26706.0
2024-01-02,27.7,27.92,27.65,27.825,11715.0
2024-01-03,27.77,27.845,27.66,27.81,25228.0
2024-01-04,27.815,27.98,27.815,27.87,21836.0
2024-01-05,27.865,28.045,27.81,27.98,10365.0
2024-01-08,27.935,28.145,27.92,28.14,11471.0
2024-01-09,28.1,28.14,27.865,27.91,14314.0
2024-01-10,27.89,27.945,27.87,27.89,18253.0
2024-01-11,27.845,27.92,27.55,27.69,12573.0
2024-01-12,27.81,27.92,27.66,27.69,19746.0
2024-01-15,27.7,27.865,27.65,27.865,5361.0
2024-01-16,27.715,27.745,27.605,27.725,8238.0
2024-01-17,27.535,27.55,27.315,27.43,16155.0
2024-01-18,27.44,27.48,27.285,27.36,5890.0
2024-01-19,27.37,27.56,27.305,27.54,9426.0
2024-01-22,27.625,27.625,27.43,27.55,11294.0
2024-01-23,27.615,27.7,27.535,27.59,8744.0
2024-01-24,27.715,27.76,27.625,27.67,47722.0
2024-01-25,27.78,27.81,27.69,27.8,21632.0
2024-01-26,27.8,27.815,27.755,27.81,16101.0
2024-01-29,27.745,27.905,27.68,27.905,24284.0
2024-01-30,27.83,27.96,27.79,27.94,10893.0
2024-01-31,27.865,27.95,27.665,27.735,15264.0
2024-02-01,27.755,27.765,27.535,27.73,12127.0
2024-02-02,27.625,27.675,27.435,27.555,15320.0
2024-02-05,27.45,27.45,27.165,27.25,15522.0
2024-02-06,27.26,27.38,27.205,27.37,15428.0
2024-02-07,27.385,27.385,27.185,27.215,12924.0
2024-02-08,27.175,27.185,26.925,27.02,18345.0
2024-02-09,27.045,27.165,26.985,27.11,27140.0
2024-02-12,27.14,27.395,27.14,27.35,10262.0
2024-02-13,27.195,27.25,26.695,26.855,20717.0
2024-02-14,27.065,27.13,26.99,27.075,15320.0
2024-02-15,27.205,27.635,27.175,27.6,14292.0
2024-02-16,27.56,27.79,27.56,27.755,14741.0
2024-02-20,27.68,27.895,27.665,27.785,16454.0
2024-02-21,27.79,27.895,27.79,27.895,12848.0
2024-02-22,27.94,28.015,27.895,27.93,11313.0
2024-02-23,27.91,28.04,27.91,27.995,9221.0
2024-02-26,27.93,27.93,27.67,27.735,28358.0
2024-02-27,27.69,27.79,27.655,27.775,9137.0
2024-02-28,27.735,27.81,27.68,27.7,15247.0
2024-02-29,27.79,27.965,27.775,27.895,14930.0
2024-03-01,27.96,28.19,27.96,28.115,13379.0
2024-03-04,28.105,28.14,28.06,28.085,16172.0
2024-03-05,28.085,28.225,28.02,28.14,36789.0
2024-03-06,28.31,28.345,28.18,28.225,11460.0
2024-03-07,28.345,28.465,28.32,28.44,6008.0
2024-03-08,28.505,28.53,28.39,28.495,10827.0
2024-03-11,28.4,28.52,28.355,28.495,10768.0
2024-03-12,28.53,28.575,28.43,28.51,9914.0
2024-03-13,28.54,28.64,28.53,28.63,13684.0
2024-03-14,28.63,28.64,28.325,28.39,11248.0
2024-03-15,28.365,28.52,28.31,28.455,23134.0
2024-03-18,28.495,28.495,28.335,28.375,6511.0
2024-03-19,28.43,28.54,28.41,28.445,6487.0
2024-03-20,28.39,28.64,28.39,28.625,19730.0
2024-03-21,28.67,28.815,28.67,28.715,24235.0
2024-03-22,28.76,28.81,28.57,28.595,29624.0
2024-03-25,28.595,28.695,28.565,28.605,40245.0
2024-03-26,28.6,28.695,28.585,28.62,5373.0
2024-03-27,28.675,28.835,28.63,28.825,14607.0
2024-03-28,28.91,29.055,28.88,28.99,14845.0
2024-04-01,29.0,29.04,28.825,28.925,13244.0
2024-04-02,28.835,28.86,28.66,28.725,29927.0
2024-04-03,28.725,28.845,28.665,28.77,15711.0
2024-04-04,28.855,28.91,28.665,28.705,23998.0
2024-04-05,28.76,28.9,28.66,28.845,36362.0
2024-04-08,28.88,28.935,28.815,28.91,12876.0
2024-04-09,28.945,29.03,28.86,28.98,15115.0
2024-04-10,28.825,28.825,28.49,28.61,15809.0
2024-04-11,28.61,28.61,28.325,28.48,13580.0
2024-04-12,28.445,28.445,28.065,28.13,21360.0
2024-04-15,28.285,28.325,27.84,27.88,10698.0
2024-04-16,27.87,27.915,27.635,27.7,13172.0
2024-04-17,27.765,27.88,27.57,27.685,12496.0
2024-04-18,27.73,27.87,27.69,27.815,8501.0
2024-04-19,27.82,28.075,27.75,28.01,9721.0
2024-04-22,28.08,28.21,28.015,28.195,7835.0
2024-04-23,28.24,28.305,28.165,28.285,7025.0
2024-04-24,28.26,28.34,28.145,28.21,14356.0
2024-04-25,28.005,28.155,27.915,28.155,11594.0
2024-04-26,28.215,28.245,28.16,28.205,8226.0
2024-04-29,28.255,28.32,28.14,28.245,19011.0
2024-04-30,28.16,28.255,28.13,28.13,12557.0
2024-05-01,28.105,28.365,28.02,28.28,13429.0
2024-05-02,28.195,28.365,28.115,28.27,17963.0
2024-05-03,28.475,28.525,28.345,28.42,20006.0
2024-05-06,28.525,28.74,28.485,28.72,8441.0
2024-05-07,28.83,28.84,28.755,28.765,10982.0
2024-05-08,28.665,29.035,28.635,29.01,18401.0
2024-05-09,29.045,29.28,29.045,29.25,22381.0
2024-05-10,29.27,29.355,29.24,29.24,16569.0
2024-05-13,29.29,29.36,29.25,29.26,12225.0
2024-05-14,29.28,29.325,29.215,29.24,13715.0
2024-05-15,29.325,29.38,29.295,29.325,9523.0
2024-05-16,29.36,29.41,29.335,29.36,8286.0
2024-05-17,29.355,29.495,29.355,29.495,10144.0
2024-05-21,29.41,29.585,29.41,29.51,16931.0
2024-05-22,29.41,29.475,29.305,29.37,11411.0
2024-05-23,29.425,29.475,29.035,29.165,32042.0
2024-05-24,29.165,29.325,29.165,29.24,8386.0
2024-05-27,29.215,29.345,29.215,29.305,8472.0
2024-05-28,29.29,29.29,29.025,29.11,23868.0
2024-05-29,28.89,28.89,28.475,28.485,17141.0
2024-05-30,28.555,28.84,28.555,28.745,14963.0
2024-05-31,28.885,29.055,28.78,29.025,14041.0
2024-06-03,29.005,29.1,28.79,28.95,23891.0
2024-06-04,28.885,28.95,28.745,28.95,6619.0
2024-06-05,28.985,29.09,28.905,29.005,10057.0
2024-06-06,29.015,29.06,28.95,28.995,11733.0
2024-06-07,28.895,28.96,28.855,28.875,10425.0
2024-06-10,28.84,28.885,28.765,28.83,13414.0
2024-06-11,28.715,28.715,28.54,28.565,16336.0
2024-06-12,28.82,28.84,28.605,28.62,14597.0
2024-06-13,28.545,28.595,28.275,28.33,17506.0
2024-06-14,28.165,28.2,27.94,28.11,24709.0
2024-06-17,28.1,28.1,27.885,27.975,14976.0
2024-06-18,27.975,28.135,27.95,28.035,47703.0
2024-06-19,27.975,28.09,27.91,27.965,23421.0
2024-06-20,27.985,28.09,27.92,27.93,32442.0
2024-06-21,27.94,28.005,27.895,27.92,36598.0
2024-06-24,27.995,28.415,27.995,28.415,8700.0
2024-06-25,28.325,28.39,28.23,28.33,12365.0
2024-06-26,28.25,28.255,28.135,28.255,9036.0
2024-06-27,28.27,28.335,28.215,28.33,9665.0
2024-06-28,28.395,28.505,28.28,28.33,11132.0
2024-07-02,28.26,28.42,28.185,28.335,26683.0
2024-07-03,28.405,28.665,28.405,28.61,8898.0
2024-07-04,28.6,28.715,28.6,28.655,2304.0
2024-07-05,28.74,28.74,28.355,28.415,15984.0
2024-07-08,28.385,28.45,28.345,28.44,7124.0
2024-07-09,28.42,28.505,28.32,28.405,9388.0
2024-07-10,28.49,28.685,28.49,28.685,20813.0
2024-07-11,28.75,28.985,28.75,28.95,14719.0
2024-07-12,28.995,29.155,28.975,29.1,10300.0
2024-07-15,29.11,29.21,29.015,29.135,57684.0
2024-07-16,29.175,29.325,29.125,29.305,16097.0
2024-07-17,29.155,29.395,29.155,29.36,7568.0
2024-07-18,29.335,29.485,29.22,29.325,14595.0
2024-07-19,29.335,29.35,29.19,29.305,6296.0
2024-07-22,29.39,29.53,29.275,29.495,5692.0
2024-07-23,29.475,29.51,29.39,29.42,9970.0
2024-07-24,29.41,29.54,29.325,29.38,10089.0
2024-07-25,29.35,29.57,29.315,29.485,16913.0
2024-07-26,29.595,29.71,29.54,29.69,5606.0
2024-07-29,29.71,29.74,29.55,29.635,14324.0
2024-07-30,29.65,29.8,29.6,29.735,6576.0
2024-07-31,29.915,30.035,29.83,29.905,17807.0
2024-08-01,29.93,29.99,29.63,29.735,16673.0
2024-08-02,29.365,29.44,29.035,29.335,8753.0
2024-08-06,28.6,29.205,28.31,29.15,6325.0
2024-08-07,29.395,29.415,28.93,29.045,9232.0
2024-08-08,29.12,29.415,29.045,29.31,10319.0
2024-08-09,29.375,29.44,29.245,29.44,7636.0
2024-08-12,29.5,29.505,29.415,29.45,16597.0
2024-08-13,29.535,29.66,29.535,29.66,13516.0
2024-08-14,29.675,29.81,29.675,29.79,10473.0
2024-08-15,29.95,30.085,29.875,30.0,15627.0
2024-08-16,29.99,30.1,29.93,30.1,3447.0
2024-08-19,30.1,30.31,30.1,30.175,9964.0
2024-08-20,30.09,30.15,30.035,30.1,23745.0
2024-08-21,30.065,30.175,30.065,30.15,15330.0
2024-08-22,30.14,30.16,30.035,30.15,17928.0
2024-08-23,30.27,30.545,30.215,30.48,5094.0
2024-08-26,30.525,30.65,30.525,30.6,12016.0
2024-08-27,30.44,30.515,30.395,30.44,10955.0
2024-08-28,30.415,30.505,30.345,30.42,17848.0
2024-08-29,30.495,30.635,30.455,30.55,9859.0
2024-08-30,30.675,30.73,30.57,30.73,8792.0
2024-09-03,30.58,30.645,30.475,30.625,4712.0
2024-09-04,30.605,30.825,30.605,30.805,17624.0
2024-09-05,30.865,31.005,30.815,30.825,5251.0
2024-09-06,30.9,31.045,30.605,30.72,4813.0
2024-09-09,30.845,31.07,30.825,31.055,14214.0
2024-09-10,31.035,31.06,30.7,30.875,10283.0
2024-09-11,30.835,31.055,30.73,31.055,9820.0
2024-09-12,31.1,31.32,31.055,31.31,20855.0
2024-09-13,31.375,31.525,31.365,31.525,6749.0
2024-09-16,31.575,31.65,31.44,31.61,24154.0
2024-09-17,31.67,31.755,31.59,31.64,11124.0
2024-09-18,31.67,31.695,31.535,31.575,7941.0
2024-09-19,31.875,31.875,31.68,31.755,9650.0
2024-09-20,31.78,31.81,31.64,31.77,12270.0
2024-09-23,31.78,31.84,31.715,31.82,7148.0
2024-09-24,31.915,31.925,31.81,31.85,5995.0
2024-09-25,31.8,31.85,31.755,31.81,7861.0
2024-09-26,31.865,32.055,31.865,31.98,28507.0
2024-09-27,32.025,32.08,31.965,32.04,4615.0
2024-09-30,31.955,32.1,31.945,32.08,11691.0
2024-10-01,32.015,32.26,31.965,32.215,9266.0
2024-10-02,32.28,32.31,32.08,32.165,20992.0
2024-10-03,32.155,32.155,32.025,32.135,5975.0
2024-10-04,32.29,32.395,32.24,32.345,24739.0
2024-10-07,32.325,32.405,32.185,32.32,7354.0
2024-10-08,32.27,32.28,32.11,32.23,21565.0
2024-10-09,32.145,32.415,32.145,32.405,11890.0
2024-10-10,32.335,32.365,32.23,32.355,18725.0
2024-10-11,32.405,32.575,32.395,32.545,7023.0
2024-10-15,32.415,32.595,32.385,32.545,6035.0
2024-10-16,32.595,32.82,32.595,32.775,13028.0
2024-10-17,32.87,32.965,32.775,32.945,9945.0
2024-10-18,32.975,32.995,32.85,32.995,5493.0
2024-10-21,33.0,33.06,32.805,32.85,10219.0
2024-10-22,32.7,32.82,32.605,32.805,9063.0
2024-10-23,32.765,32.795,32.575,32.7,8518.0
2024-10-24,32.65,32.745,32.49,32.65,13648.0
2024-10-25,32.66,32.735,32.585,32.63,5195.0
2024-10-28,32.555,32.715,32.555,32.68,12164.0
2024-10-29,32.62,32.62,32.42,32.48,9847.0
2024-10-30,32.59,32.655,32.43,32.475,28066.0
2024-10-31,32.39,32.495,32.19,32.23,4666.0
2024-11-01,32.35,32.39,32.19,32.265,6578.0
2024-11-04,32.24,32.38,32.135,32.285,18191.0
2024-11-05,32.285,32.44,32.245,32.43,13779.0
2024-11-06,32.725,32.745,32.475,32.715,19263.0
2024-11-07,32.665,32.915,32.665,32.875,4923.0
2024-11-08,32.925,32.925,32.76,32.865,3781.0
2024-11-11,32.905,33.155,32.895,33.04,14023.0
2024-11-12,33.0,33.085,32.725,32.865,12505.0
2024-11-13,32.895,32.915,32.755,32.885,12070.0
2024-11-14,32.965,33.175,32.965,33.105,18115.0
2024-11-15,33.03,33.105,32.905,33.0,15078.0
2024-11-18,32.99,33.24,32.99,33.115,9562.0
2024-11-19,32.935,33.19,32.885,33.19,4029.0
2024-11-20,33.23,33.23,33.085,33.21,7890.0
2024-11-21,33.25,33.555,33.18,33.525,13078.0
2024-11-22,33.485,33.6,33.485,33.545,8920.0
2024-11-25,33.585,33.65,33.44,33.44,14120.0
2024-11-26,33.39,33.44,33.19,33.365,6557.0
2024-11-27,33.345,33.535,33.305,33.485,18581.0
2024-11-28,33.54,33.6,33.465,33.54,5463.0
2024-11-29,33.57,33.645,33.56,33.645,4951.0
2024-12-02,33.635,33.645,33.5,33.645,12965.0
2024-12-03,33.655,33.705,33.61,33.655,15519.0
2024-12-04,33.655,33.77,33.495,33.58,17788.0
2024-12-05,33.405,33.76,33.39,33.73,8569.0
2024-12-06,33.75,33.75,33.61,33.645,7574.0
2024-12-09,33.615,33.705,33.5,33.52,8538.0
2024-12-10,33.53,33.53,33.37,33.38,9508.0
2024-12-11,33.495,33.495,33.31,33.31,4461.0
2024-12-12,33.3,33.3,33.06,33.13,8666.0
2024-12-13,33.08,33.08,32.94,33.045,9219.0
2024-12-16,32.955,32.985,32.795,32.83,9081.0
2024-12-17,32.65,32.745,32.63,32.735,9517.0
2024-12-18,32.715,32.715,32.145,32.23,14353.0
2024-12-19,32.19,32.265,32.125,32.23,3530.0
2024-12-20,32.265,32.42,31.96,32.355,31723.0
2024-12-23,32.26,32.46,32.145,32.46,11199.0
2024-12-24,32.47,32.555,32.375,32.495,9784.0
2024-12-27,32.485,32.585,32.39,32.575,4731.0
2024-12-30,32.35,32.52,32.26,32.495,9847.0
2024-12-31,32.56,32.705,32.55,32.635,2742.0
2025-01-02,32.76,32.83,32.61,32.725,10763.0
2025-01-03,32.76,33.02,32.76,32.975,8550.0
2025-01-06,33.05,33.125,32.915,32.915,18131.0
2025-01-07,33.07,33.11,32.945,33.0,8349.0
2025-01-08,32.915,33.05,32.86,33.05,23199.0
2025-01-09,32.935,33.03,32.935,33.02,3968.0
2025-01-10,33.03,33.03,32.58,32.75,12601.0
2025-01-13,32.635,32.715,32.56,32.58,6520.0
2025-01-14,32.57,32.62,32.405,32.59,5291.0
2025-01-15,32.83,32.935,32.8,32.83,3971.0
2025-01-16,32.86,32.965,32.78,32.955,10460.0
2025-01-17,33.02,33.26,33.02,33.26,21816.0
2025-01-20,33.215,33.425,33.215,33.31,7527.0
2025-01-21,33.25,33.465,33.235,33.36,9956.0
2025-01-22,33.26,33.32,33.25,33.26,6307.0
2025-01-23,33.31,33.445,33.215,33.405,7558.0
2025-01-24,33.35,33.455,33.31,33.425,10912.0
2025-01-27,33.225,33.455,33.205,33.415,7287.0
2025-01-28,33.375,33.445,33.225,33.35,13441.0
2025-01-29,33.3,33.475,33.23,33.35,9694.0
2025-01-30,33.5,33.665,33.425,33.58,10998.0
2025-01-31,33.58,33.58,33.28,33.34,7953.0
2025-02-03,28.07,32.945,28.07,32.885,28415.0
2025-02-04,32.895,33.05,32.845,32.855,7176.0
2025-02-05,32.915,33.06,32.845,33.0,4891.0
2025-02-06,33.175,33.23,32.97,33.06,10942.0
2025-02-07,33.085,33.085,32.845,32.945,12461.0
2025-02-10,33.145,33.185,33.04,33.095,12824.0
2025-02-11,33.07,33.185,32.915,33.155,5641.0
2025-02-12,33.08,33.08,32.945,33.01,8232.0
2025-02-13,33.02,33.085,32.97,33.01,10669.0
2025-02-14,33.07,33.095,32.845,32.855,7636.0
2025-02-18,32.885,32.98,32.8,32.915,13112.0
2025-02-19,32.865,32.99,32.78,32.99,2980.0
2025-02-20,32.96,33.04,32.95,32.97,10597.0
2025-02-21,33.05,33.05,32.8,32.815,4435.0
2025-02-24,32.895,32.96,32.79,32.81,8036.0
2025-02-25,32.945,33.155,32.875,33.07,14845.0
2025-02-26,33.115,33.28,32.95,33.095,36229.0
2025-02-27,33.095,33.115,32.995,33.025,5622.0
2025-02-28,33.085,33.355,33.005,33.295,11709.0
2025-03-03,33.315,33.5,33.065,33.085,12979.0
2025-03-04,32.66,32.745,32.34,32.56,12740.0
2025-03-05,32.445,32.705,32.445,32.66,27671.0
2025-03-06,32.475,32.56,32.33,32.38,10083.0
2025-03-07,32.405,32.775,32.405,32.685,8225.0
2025-03-10,32.515,32.705,32.515,32.68,11761.0
2025-03-11,32.525,32.525,32.27,32.36,2314.0
2025-03-12,32.395,32.58,32.31,32.465,14341.0
2025-03-13,32.415,32.485,32.23,32.29,19544.0
2025-03-14,32.3,32.6,32.29,32.57,17377.0
2025-03-17,32.62,32.87,32.62,32.84,3099.0
2025-03-18,32.85,32.95,32.65,32.795,7024.0
2025-03-19,32.87,33.085,32.87,33.065,6627.0
2025-03-20,33.055,33.125,32.91,33.085,4339.0
2025-03-21,33.055,33.055,32.765,32.94,1819.0
2025-03-24,33.015,33.22,33.005,33.16,8841.0
2025-03-25,33.28,33.28,33.15,33.15,1163.0
2025-03-26,33.27,33.27,33.115,33.125,17595.0
2025-03-27,33.065,33.18,33.065,33.115,2955.0
2025-03-28,33.085,33.085,32.91,32.93,4216.0
2025-03-31,32.765,33.17,32.745,33.115,31100.0
2025-04-01,33.085,33.19,32.92,33.125,8969.0
2025-04-02,33.005,33.335,32.93,33.325,6096.0
2025-04-03,33.105,33.105,32.83,32.88,15255.0
2025-04-04,32.425,32.435,31.595,31.685,19855.0
2025-04-07,30.625,31.22,30.49,30.985,25242.0
2025-04-08,31.49,31.57,30.265,30.52,20304.0
2025-04-09,30.12,31.355,29.965,31.285,13318.0
2025-04-10,31.015,31.035,30.245,30.555,8259.0
2025-04-11,30.5,31.14,30.5,31.08,7292.0
2025-04-14,31.43,31.665,31.355,31.595,15503.0
2025-04-15,31.635,31.86,31.635,31.78,8124.0
2025-04-16,31.84,31.965,31.675,31.82,8444.0
2025-04-17,31.89,32.2,31.89,32.035,7996.0
2025-04-21,31.92,31.935,31.735,31.9,1057.0
2025-04-22,32.16,32.385,32.085,32.305,4929.0
2025-04-23,32.58,32.61,32.375,32.445,9577.0
2025-04-24,32.405,32.625,32.405,32.61,1953.0
2025-04-25,32.58,32.675,32.51,32.635,13050.0
2025-04-28,32.725,32.86,32.645,32.85,3731.0
2025-04-29,32.84,33.105,32.805,33.035,5639.0
2025-04-30,33.035,33.155,32.85,33.155,4372.0
2025-05-01,33.185,33.27,33.165,33.165,1969.0
2025-05-02,33.39,33.39,33.165,33.225,8811.0
2025-05-05,33.24,33.24,33.065,33.135,3939.0
2025-05-06,33.155,33.205,33.075,33.105,9140.0
2025-05-07,33.225,33.42,33.225,33.33,4849.0
2025-05-08,33.455,33.67,33.42,33.505,8184.0
2025-05-09,33.67,33.75,33.635,33.71,2709.0
2025-05-12,34.05,34.14,33.75,33.78,8581.0
2025-05-13,33.875,33.875,33.77,33.845,12780.0
2025-05-14,33.82,33.895,33.74,33.895,3767.0
2025-05-15,33.885,34.16,33.885,34.13,2897.0
2025-05-16,34.16,34.275,34.16,34.245,9536.0
2025-05-20,34.305,34.46,34.265,34.315,2286.0
2025-05-21,34.255,34.255,34.12,34.22,5289.0
2025-05-22,34.2,34.285,34.15,34.2,10425.0
2025-05-23,34.14,34.245,34.06,34.24,11306.0
2025-05-26,34.255,34.445,34.255,34.365,2846.0
2025-05-27,34.305,34.755,34.06,34.665,12635.0
2025-05-28,34.815,34.815,34.61,34.63,32853.0
2025-05-29,34.825,34.825,34.665,34.745,6015.0
2025-05-30,34.685,34.805,34.57,34.745,12776.0
2025-06-02,34.675,34.855,34.65,34.805,4776.0
2025-06-03,34.815,34.96,34.815,34.93,4940.0
2025-06-04,34.825,34.96,34.765,34.775,11189.0
2025-06-05,34.795,35.255,34.335,34.785,3642.0
2025-06-06,34.785,34.93,34.245,34.855,2912.0
2025-06-09,34.795,34.91,34.765,34.785,3468.0
2025-06-10,34.855,34.94,34.855,34.855,4873.0
2025-06-11,34.845,35.03,34.755,34.825,15718.0
2025-06-12,34.875,34.98,34.825,34.97,3508.0
2025-06-13,35.07,35.07,34.91,34.96,5536.0
2025-06-16,35.1,35.13,34.9,34.94,5244.0
2025-06-17,34.95,35.0,34.825,34.91,1828.0
2025-06-18,34.835,35.0,34.835,34.9,3877.0
2025-06-19,34.92,35.0,34.725,34.885,335.0
2025-06-20,35.205,35.205,34.885,34.92,8558.0
2025-06-23,34.95,35.05,34.89,34.94,2519.0
2025-06-24,35.275,35.275,35.0,35.04,13257.0
2025-06-25,34.98,34.98,34.835,34.93,5681.0
2025-06-26,34.97,35.12,34.97,35.07,6239.0
2025-06-27,35.135,35.325,35.07,35.145,9218.0
2025-06-30,35.115,35.385,35.115,35.335,18973.0
2025-07-02,35.45,35.58,35.39,35.53,12129.0
2025-07-03,35.5,35.64,35.48,35.58,10225.0
2025-07-04,35.58,35.715,35.58,35.715,7670.0
2025-07-07,35.705,36.285,35.215,35.53,9239.0
2025-07-08,35.44,35.64,35.4,35.62,5145.0
2025-07-09,35.705,35.745,35.64,35.67,4373.0
2025-07-10,35.58,35.825,35.55,35.805,6808.0
2025-07-11,35.67,35.835,35.67,35.805,7218.0
2025-07-14,35.835,35.945,35.805,35.915,5898.0
2025-07-15,35.985,35.985,35.795,35.865,1478.0
2025-07-16,35.785,35.875,35.745,35.845,1736.0
2025-07-17,35.855,36.0,35.835,35.945,1582.0
2025-07-18,35.965,36.03,35.925,35.945,2313.0
2025-07-21,36.05,36.05,35.885,35.905,2531.0
2025-07-22,35.835,36.09,35.835,36.07,4275.0
2025-07-23,36.04,36.295,36.04,36.21,8240.0
2025-07-24,36.285,36.285,36.13,36.17,27954.0
2025-07-25,36.13,36.26,36.13,36.23,26076.0
2025-07-28,36.27,36.27,36.02,36.08,36921.0
2025-07-29,36.15,36.16,36.05,36.11,16437.0
2025-07-30,36.19,36.25,36.05,36.09,13041.0
2025-07-31,36.11,36.11,35.945,36.02,3513.0
2025-08-01,35.795,35.905,35.695,35.905,14162.0
2025-08-05,36.18,36.585,36.07,36.09,8570.0
2025-08-06,36.09,36.23,36.05,36.11,23817.0
2025-08-07,36.11,36.18,35.925,35.96,5079.0
2025-08-08,35.875,35.955,35.865,35.925,4299.0
2025-08-11,35.925,35.97,35.885,35.96,7090.0
2025-08-12,35.98,36.18,35.98,36.1,7424.0
2025-08-13,36.15,36.405,36.15,36.365,11985.0
2025-08-14,36.405,36.505,36.33,36.485,4623.0
2025-08-15,36.585,36.585,36.465,36.525,4824.0
2025-08-18,36.515,36.585,36.465,36.485,12093.0
2025-08-19,36.515,36.675,36.515,36.605,35616.0
2025-08-20,36.565,36.84,36.565,36.8,12631.0
2025-08-21,36.78,36.94,36.78,36.91,8829.0
2025-08-22,37.01,37.095,37.01,37.05,3618.0
2025-08-25,37.04,37.04,36.83,36.92,14545.0
2025-08-26,36.93,37.235,36.92,37.225,34363.0
2025-08-27,37.265,37.455,37.255,37.365,28886.0
2025-08-28,37.63,37.63,37.185,37.335,14421.0
2025-08-29,37.435,37.56,37.335,37.49,41078.0
2025-09-02,37.325,37.455,37.285,37.435,5045.0
2025-09-03,37.405,37.62,37.405,37.62,8884.0
2025-09-04,37.65,37.8,37.65,37.78,6553.0
2025-09-05,37.8,37.88,37.71,37.81,11857.0
2025-09-08,37.83,37.85,37.65,37.84,10831.0
2025-09-09,37.66,38.045,37.66,37.95,12962.0
2025-09-10,38.045,38.075,37.87,38.075,12289.0
2025-09-11,38.175,38.235,38.055,38.185,16862.0
2025-09-12,38.185,38.225,38.155,38.205,2554.0
2025-09-15,38.115,38.245,38.075,38.225,15454.0
2025-09-16,38.145,38.255,38.145,38.255,9410.0
2025-09-17,38.225,38.52,38.225,38.335,9282.0
2025-09-18,38.305,38.485,38.305,38.415,9374.0
2025-09-19,39.87,39.87,38.395,38.54,12930.0
2025-09-22,38.52,38.71,38.51,38.59,10942.0
2025-09-23,38.6,38.795,38.6,38.7,6345.0
2025-09-24,38.83,38.94,38.74,38.84,14858.0
2025-09-25,38.79,38.98,38.76,38.98,1996.0
2025-09-26,38.985,39.245,38.985,39.135,10482.0
2025-09-29,39.165,39.205,39.125,39.175,12444.0
2025-09-30,39.135,39.375,39.125,39.365,9838.0
2025-10-01,39.395,39.525,39.385,39.385,4692.0
2025-10-02,39.455,39.545,39.315,39.545,2580.0
2025-10-03,39.615,39.87,39.375,39.82,7748.0
2025-10-06,40.01,40.07,39.645,39.87,13366.0
2025-10-07,39.85,39.92,39.71,39.79,19222.0
2025-10-08,39.94,39.94,39.515,39.575,17924.0
2025-10-09,39.655,39.655,39.375,39.405,11018.0
2025-10-10,39.405,39.485,39.195,39.195,8723.0
2025-10-14,39.175,39.485,39.175,39.445,9185.0
2025-10-15,39.485,39.74,39.445,39.565,17249.0
2025-10-16,39.685,39.72,39.115,39.205,12075.0
2025-10-17,39.185,39.225,39.085,39.195,6654.0
2025-10-20,39.165,39.365,39.165,39.325,10342.0
2025-10-21,39.205,39.345,39.205,39.335,10089.0
2025-10-22,39.335,39.455,39.335,39.455,11468.0
2025-10-23,39.525,39.655,39.495,39.525,10936.0
2025-10-24,39.655,39.655,39.565,39.615,2425.0
2025-10-27,39.71,39.73,39.575,39.71,5039.0
2025-10-28,39.665,39.79,39.655,39.685,7890.0
2025-10-29,39.725,39.725,39.235,39.355,7086.0
2025-10-30,39.415,39.495,39.225,39.305,12844.0
2025-10-31,39.255,39.515,39.255,39.485,7703.0
2025-11-03,39.425,39.675,39.405,39.495,18382.0
2025-11-04,39.385,39.505,39.325,39.405,11806.0
2025-11-05,39.545,39.705,39.535,39.565,7617.0
2025-11-06,39.605,39.695,39.535,39.695,11479.0
2025-11-07,39.585,39.75,39.435,39.75,10839.0
2025-11-10,39.78,40.0,39.78,40.0,9819.0
2025-11-11,40.01,40.13,40.01,40.05,7576.0
2025-11-12,40.12,40.48,40.12,40.46,7532.0
2025-11-13,40.31,40.39,39.96,40.06,5226.0
2025-11-14,39.9,40.24,39.75,40.24,5212.0
2025-11-17,40.24,40.31,40.08,40.11,7946.0
2025-11-18,39.96,40.01,39.85,40.0,6455.0
2025-11-19,39.92,39.94,39.75,39.92,13544.0
2025-11-20,40.05,40.1,39.635,39.655,4683.0
2025-11-21,39.78,39.9,39.675,39.88,4597.0
2025-11-24,39.95,39.95,39.75,39.84,14453.0
2025-11-25,39.81,40.18,39.81,40.12,14609.0
2025-11-26,40.15,40.29,40.15,40.27,7880.0