Date,Open,High,Low,Close,Volume
2011-04-19,13.44,13.48,13.44,13.48,5825.0
2011-04-20,13.905,13.905,13.865,13.865,1600.0
2011-04-21,14.035,14.07,14.01,14.07,3000.0
2011-04-25,14.105,14.105,14.105,14.105,1325.0
2011-04-26,14.105,14.14,14.105,14.14,2515.0
2011-04-27,13.97,14.055,13.97,14.055,800.0
2011-04-28,14.005,14.025,13.935,13.965,3380.0
2011-04-29,14.06,14.06,13.985,14.01,3165.0
2011-05-02,14.04,14.195,13.965,13.975,6375.0
2011-05-03,13.935,13.935,13.775,13.78,610.0
2011-05-04,13.46,13.46,13.46,13.46,20.0
2011-05-05,13.41,13.41,13.295,13.295,3640.0
2011-05-09,13.565,13.565,13.51,13.565,858.0
2011-05-10,13.71,13.71,13.595,13.595,2550.0
2011-05-11,13.51,13.51,13.305,13.305,600.0
2011-05-12,13.085,13.165,13.085,13.165,2020.0
2011-05-13,13.05,13.055,13.05,13.055,540.0
2011-05-16,13.26,13.26,13.26,13.26,50.0
2011-05-17,13.025,13.025,13.025,13.025,200.0
2011-05-19,13.5,13.5,13.5,13.5,95.0
2011-05-20,13.235,13.315,13.235,13.315,7645.0
2011-05-24,13.26,13.33,13.26,13.26,350.0
2011-05-25,13.21,13.21,13.21,13.21,500.0
2011-05-27,13.665,13.665,13.63,13.63,1004.0
2011-05-30,13.69,13.69,13.635,13.685,1530.0
2011-06-03,13.83,13.83,13.83,13.83,150.0
2011-06-06,13.025,13.025,13.005,13.005,700.0
2011-06-07,13.11,13.16,13.11,13.11,935.0
2011-06-10,12.795,12.795,12.67,12.785,330270.0
2011-06-13,12.575,12.645,12.545,12.645,12300.0
2011-06-14,12.855,12.855,12.855,12.855,60.0
2011-06-16,12.575,12.575,12.53,12.53,400.0
2011-06-20,12.345,12.345,12.345,12.345,80.0
2011-06-21,12.48,12.48,12.48,12.48,20.0
2011-06-22,12.795,12.795,12.72,12.72,5550.0
2011-06-23,12.515,12.515,12.515,12.515,100.0
2011-06-24,12.79,12.79,12.79,12.79,350.0
2011-06-29,13.305,13.305,13.305,13.305,10.0
2011-06-30,13.43,13.43,13.43,13.43,900.0
2011-07-04,13.58,13.58,13.57,13.57,2100.0
2011-07-05,13.57,13.57,13.57,13.57,2677.0
2011-07-06,13.545,13.545,13.525,13.525,460.0
2011-07-07,13.73,13.73,13.73,13.73,500.0
2011-07-08,13.58,13.585,13.53,13.56,10155.0
2011-07-11,13.35,13.35,13.35,13.35,200.0
2011-07-12,13.29,13.29,13.29,13.29,160.0
2011-07-14,13.43,13.43,13.43,13.43,200.0
2011-07-19,13.265,13.29,13.265,13.27,455.0
2011-07-21,13.44,13.44,13.37,13.43,2410.0
2011-07-22,13.525,13.525,13.495,13.495,1780.0
2011-07-25,13.395,13.465,13.395,13.465,215.0
2011-07-27,13.32,13.385,13.32,13.32,858.0
2011-08-02,12.58,12.58,12.58,12.58,500.0
2011-08-03,12.405,12.405,12.335,12.335,1200.0
2011-08-04,11.705,11.705,11.545,11.545,370.0
2011-08-05,11.7,11.7,11.25,11.25,385.0
2011-08-08,10.7,10.79,10.355,10.355,2130.0
2011-08-09,10.855,10.91,10.755,10.795,1596.0
2011-08-10,11.04,11.1,10.995,10.995,2072.0
2011-08-11,10.97,11.26,10.97,11.26,251.0
2011-08-12,11.61,11.61,11.46,11.49,39230.0
2011-08-15,11.685,11.785,11.685,11.785,145.0
2011-08-16,11.53,11.53,11.425,11.455,41625.0
2011-08-17,11.58,11.58,11.565,11.58,625.0
2011-08-18,11.18,11.18,10.83,10.83,700.0
2011-08-19,10.58,10.98,10.58,10.735,4970.0
2011-08-22,10.865,10.89,10.555,10.705,1205.0
2011-08-23,10.795,10.795,10.795,10.795,100.0
2011-08-24,10.9,10.9,10.9,10.9,100.0
2011-08-26,10.685,11.07,10.685,10.685,440.0
2011-08-29,11.245,11.41,11.23,11.41,1850.0
2011-08-30,11.365,11.54,11.365,11.365,1061.0
2011-08-31,11.79,11.79,11.79,11.79,1140.0
2011-09-01,11.655,11.68,11.63,11.63,16000.0
2011-09-02,11.265,11.355,11.25,11.295,1709.0
2011-09-07,11.425,11.425,11.425,11.425,1100.0
2011-09-08,11.46,11.46,11.46,11.46,600.0
2011-09-09,10.925,10.925,10.925,10.925,20.0
2011-09-12,10.7,10.7,10.615,10.7,593.0
2011-09-13,10.7,10.76,10.7,10.74,1775.0
2011-09-15,10.98,10.98,10.98,10.98,313.0
2011-09-19,10.42,10.42,10.42,10.42,50.0
2011-09-20,10.505,10.52,10.26,10.26,181140.0
2011-09-21,10.175,10.175,9.96,9.96,1007.0
2011-09-22,9.415,9.415,9.085,9.085,4425.0
2011-09-23,8.995,9.18,8.995,9.135,882.0
2011-09-26,9.105,9.105,8.995,9.02,1054.0
2011-09-28,9.435,9.435,9.26,9.26,900.0
2011-09-30,8.945,8.945,8.945,8.945,400.0
2011-10-03,8.79,8.79,8.545,8.545,10215.0
2011-10-04,8.32,8.32,8.32,8.32,500.0
2011-10-05,9.215,9.25,9.205,9.25,20605.0
2011-10-06,9.785,9.785,9.735,9.735,600.0
2011-10-07,9.94,9.94,9.545,9.545,2700.0
2011-10-11,9.785,9.875,9.785,9.875,110.0
2011-10-12,10.04,10.22,10.025,10.22,1933.0
2011-10-13,9.82,9.96,9.82,9.96,625.0
2011-10-17,9.96,9.96,9.835,9.835,2835.0
2011-10-18,9.66,9.825,9.66,9.825,165.0
2011-10-21,9.685,9.765,9.685,9.765,75.0
2011-10-27,10.945,11.125,10.88,10.91,923.0
2011-10-28,11.18,11.18,11.14,11.14,1050.0
2011-10-31,10.91,10.91,10.83,10.835,1050.0
2011-11-01,10.17,10.395,10.17,10.395,98.0
2011-11-02,10.67,10.67,10.67,10.67,1100.0
2011-11-03,10.93,10.93,10.895,10.895,65.0
2011-11-04,10.935,10.935,10.935,10.935,60.0
2011-11-07,11.0,11.0,11.0,11.0,1500.0
2011-11-08,11.095,11.105,11.06,11.06,2380.0
2011-11-09,10.73,10.73,10.73,10.73,200.0
2011-11-10,10.51,10.57,10.51,10.51,1020.0
2011-11-11,10.53,10.53,10.53,10.53,50.0
2011-11-16,10.45,10.45,10.345,10.36,3077.0
2011-11-17,10.27,10.27,10.27,10.27,710.0
2011-11-21,9.7,9.7,9.575,9.61,1915.0
2011-11-22,9.675,9.675,9.66,9.66,142.0
2011-11-23,9.4,9.42,9.4,9.4,847.0
2011-11-24,9.3,9.3,9.3,9.3,60.0
2011-11-25,9.315,9.37,9.315,9.37,300.0
2011-11-29,9.73,9.745,9.73,9.745,850.0
2011-11-30,10.13,10.13,10.13,10.13,200.0
2011-12-01,10.45,10.45,10.45,10.45,610.0
2011-12-02,10.535,10.535,10.405,10.405,1650.0
2011-12-06,10.57,10.655,10.57,10.655,110.0
2011-12-07,10.55,10.555,10.5,10.555,410.0
2011-12-09,10.205,10.485,10.205,10.205,1447.0
2011-12-12,10.285,10.285,10.085,10.13,10000.0
2011-12-13,10.095,10.095,10.095,10.095,1000.0
2011-12-14,9.645,9.805,9.64,9.805,3000.0
2011-12-19,9.57,9.575,9.57,9.57,40000.0
2011-12-20,9.84,9.84,9.84,9.84,75.0
2011-12-22,9.835,9.89,9.835,9.89,1600.0
2011-12-28,9.58,9.58,9.575,9.575,10000.0
2011-12-29,9.555,9.605,9.555,9.605,1080.0
2011-12-30,9.685,9.685,9.685,9.685,800.0
2012-01-03,10.12,10.155,10.12,10.12,415.0
2012-01-04,10.18,10.29,10.18,10.285,5240.0
2012-01-05,10.17,10.17,10.17,10.17,2000.0
2012-01-06,10.155,10.215,10.155,10.215,70.0
2012-01-09,10.25,10.25,10.17,10.19,735.0
2012-01-10,10.45,10.45,10.415,10.45,860.0
2012-01-11,10.48,10.57,10.48,10.55,680.0
2012-01-12,10.655,10.73,10.655,10.73,1230.0
2012-01-13,10.625,10.625,10.625,10.625,1460.0
2012-01-16,10.725,10.725,10.53,10.53,405.0
2012-01-17,10.835,10.835,10.795,10.815,3095.0
2012-01-18,10.845,11.025,10.845,11.025,1950.0
2012-01-19,11.075,11.13,11.02,11.085,1300.0
2012-01-20,11.025,11.025,10.965,10.965,30526.0
2012-01-23,11.07,11.07,11.055,11.055,4530.0
2012-01-24,10.97,10.985,10.97,10.97,2300.0
2012-01-25,10.95,11.27,10.95,11.27,80200.0
2012-01-26,11.225,11.225,11.225,11.225,1500.0
2012-01-27,11.225,11.225,11.225,11.225,150.0
2012-01-30,11.095,11.095,11.035,11.095,120.0
2012-02-01,11.165,11.165,11.165,11.165,630.0
2012-02-02,11.265,11.265,11.265,11.265,600.0
2012-02-03,11.335,11.4,11.335,11.39,3680.0
2012-02-07,11.125,11.225,11.125,11.125,540.0
2012-02-08,11.25,11.25,11.155,11.155,1066.0
2012-02-09,11.05,11.11,11.05,11.085,1750.0
2012-02-10,10.79,10.85,10.79,10.85,3846.0
2012-02-13,11.005,11.005,10.895,10.895,950.0
2012-02-14,10.81,10.81,10.62,10.67,5295.0
2012-02-15,10.6,10.65,10.58,10.605,1040.0
2012-02-17,10.8,10.8,10.8,10.8,100.0
2012-02-21,10.815,10.9,10.815,10.835,5399.0
2012-02-22,10.885,10.885,10.85,10.885,1707.0
2012-02-24,10.965,10.99,10.915,10.915,7496.0
2012-02-27,10.88,10.88,10.86,10.87,4721.0
2012-02-28,10.915,10.915,10.87,10.87,1025.0
2012-02-29,10.98,10.98,10.67,10.67,9178.0
2012-03-01,10.79,10.79,10.78,10.78,2350.0
2012-03-02,10.59,10.59,10.59,10.59,100.0
2012-03-05,10.25,10.27,10.25,10.26,1160.0
2012-03-06,9.96,9.96,9.955,9.955,445.0
2012-03-07,9.99,10.06,9.99,10.015,610.0
2012-03-08,10.135,10.135,10.135,10.135,150.0
2012-03-09,10.205,10.34,10.205,10.25,990.0
2012-03-12,10.135,10.135,10.13,10.13,1000.0
2012-03-14,10.36,10.36,10.13,10.15,25450.0
2012-03-15,10.155,10.255,10.155,10.255,1340.0
2012-03-16,10.31,10.355,10.31,10.355,300.0
2012-03-19,10.325,10.425,10.325,10.405,1158.0
2012-03-20,10.185,10.185,10.06,10.06,2180.0
2012-03-22,10.015,10.015,9.92,10.015,1324.0
2012-03-23,10.035,10.035,10.035,10.035,718.0
2012-03-26,10.045,10.045,10.035,10.035,1000.0
2012-03-27,10.08,10.08,10.035,10.08,255.0
2012-03-28,9.915,9.915,9.76,9.76,3160.0
2012-03-29,9.735,9.735,9.735,9.735,2200.0
2012-03-30,9.965,9.965,9.965,9.965,400.0
2012-04-02,10.01,10.145,10.01,10.01,1065.0
2012-04-03,10.025,10.025,9.96,9.96,10491.0
2012-04-04,9.78,9.78,9.705,9.705,1000.0
2012-04-05,9.795,9.795,9.735,9.735,1488.0
2012-04-09,9.67,9.67,9.67,9.67,35.0
2012-04-10,9.565,9.635,9.54,9.635,4920.0
2012-04-12,10.115,10.115,10.115,10.115,400.0
2012-04-13,10.08,10.08,9.91,9.91,7025.0
2012-04-16,9.845,9.945,9.845,9.845,537.0
2012-04-17,9.995,10.015,9.975,10.01,705.0
2012-04-18,10.035,10.035,10.025,10.025,75.0
2012-04-23,9.79,9.79,9.705,9.71,475.0
2012-04-24,9.72,9.725,9.72,9.725,75.0
2012-04-26,9.95,9.95,9.95,9.95,500.0
2012-04-27,10.025,10.025,9.96,9.96,4200.0
2012-05-01,10.115,10.115,10.1,10.1,1027.0
2012-05-02,9.915,9.915,9.915,9.915,70.0
2012-05-03,9.915,9.915,9.82,9.82,415.0
2012-05-04,9.505,9.505,9.505,9.505,100.0
2012-05-07,9.38,9.435,9.38,9.43,10759.0
2012-05-08,9.315,9.315,9.145,9.175,1650.0
2012-05-09,9.25,9.25,9.25,9.25,845.0
2012-05-10,9.345,9.345,9.25,9.28,225.0
2012-05-11,9.09,9.09,9.09,9.09,100.0
2012-05-14,8.995,8.995,8.885,8.885,2600.0
2012-05-15,8.715,8.715,8.605,8.605,1600.0
2012-05-16,8.775,8.775,8.58,8.58,10230.0
2012-05-17,8.585,8.585,8.515,8.52,925.0
2012-05-18,8.515,8.515,8.38,8.38,1368.0
2012-05-22,8.65,8.67,8.6,8.635,1268.0
2012-05-23,8.36,8.515,8.36,8.36,150.0
2012-05-24,8.57,8.57,8.57,8.57,200.0
2012-05-28,8.465,8.465,8.465,8.465,415.0
2012-05-29,8.785,8.785,8.785,8.785,650.0
2012-05-30,8.555,8.57,8.555,8.57,2140.0
2012-05-31,8.58,8.58,8.47,8.47,300.0
2012-06-01,8.45,8.45,8.43,8.43,948.0
2012-06-04,8.38,8.38,8.35,8.35,40.0
2012-06-05,8.465,8.535,8.465,8.535,3445.0
2012-06-07,8.87,8.91,8.87,8.91,4800.0
2012-06-08,8.62,8.705,8.62,8.675,980.0
2012-06-11,8.855,8.855,8.615,8.615,1300.0
2012-06-12,8.565,8.565,8.565,8.565,850.0
2012-06-13,8.57,8.605,8.57,8.605,2000.0
2012-06-15,8.785,8.785,8.785,8.785,11250.0
2012-06-18,8.84,8.84,8.84,8.84,10000.0
2012-06-19,9.125,9.125,9.125,9.125,50.0
2012-06-20,9.165,9.165,9.09,9.09,1325.0
2012-06-21,8.715,8.715,8.715,8.715,100.0
2012-06-22,8.705,8.705,8.605,8.64,2148.0
2012-06-25,8.52,8.52,8.385,8.41,1875.0
2012-06-26,8.365,8.395,8.365,8.395,250.0
2012-06-27,8.43,8.495,8.43,8.495,705.0
2012-06-29,8.765,8.765,8.735,8.765,2050.0
2012-07-03,8.86,8.86,8.86,8.86,2000.0
2012-07-05,9.055,9.055,9.055,9.055,200.0
2012-07-09,8.69,8.69,8.69,8.69,350.0
2012-07-10,8.64,8.64,8.535,8.535,4300.0
2012-07-11,8.43,8.43,8.43,8.43,300.0
2012-07-12,8.25,8.275,8.25,8.25,366.0
2012-07-13,8.445,8.445,8.445,8.445,793.0
2012-07-16,8.335,8.36,8.335,8.36,1700.0
2012-07-17,8.23,8.24,8.23,8.23,151.0
2012-07-18,8.35,8.35,8.35,8.35,170.0
2012-07-19,8.53,8.59,8.53,8.59,350.0
2012-07-20,8.43,8.435,8.43,8.435,150.0
2012-07-23,8.23,8.26,8.145,8.26,1720.0
2012-07-24,8.16,8.16,8.16,8.16,200.0
2012-07-25,8.145,8.145,8.055,8.145,270.0
2012-07-26,8.2,8.2,8.2,8.2,230.0
2012-07-27,8.23,8.47,8.23,8.47,823.0
2012-07-30,8.445,8.445,8.445,8.445,600.0
2012-08-01,8.465,8.465,8.395,8.395,2250.0
2012-08-02,8.395,8.395,8.25,8.285,162.0
2012-08-03,8.445,8.45,8.445,8.445,1087.0
2012-08-07,8.665,8.69,8.665,8.69,10362.0
2012-08-08,8.725,8.725,8.725,8.725,820.0
2012-08-09,8.81,8.81,8.81,8.81,50.0
2012-08-13,8.91,8.91,8.91,8.91,75.0
2012-08-14,8.75,8.75,8.64,8.67,2850.0
2012-08-15,8.535,8.535,8.52,8.52,2222.0
2012-08-16,8.65,8.655,8.65,8.655,41.0
2012-08-17,8.63,8.655,8.63,8.655,900.0
2012-08-20,8.67,8.67,8.63,8.67,3212.0
2012-08-22,8.665,8.785,8.665,8.785,4540.0
2012-08-23,8.77,8.77,8.77,8.77,2600.0
2012-08-27,8.59,8.59,8.555,8.58,870.0
2012-08-28,8.545,8.545,8.505,8.505,2030.0
2012-08-30,8.315,8.315,8.265,8.265,1316.0
2012-08-31,8.35,8.365,8.35,8.35,680.0
2012-09-04,8.36,8.36,8.36,8.36,500.0
2012-09-05,8.285,8.285,8.285,8.285,90.0
2012-09-07,8.86,8.985,8.855,8.985,1180.0
2012-09-10,9.095,9.095,9.095,9.095,1600.0
2012-09-11,9.02,9.045,9.02,9.02,10070.0
2012-09-12,9.08,9.08,9.08,9.08,300.0
2012-09-13,9.115,9.345,9.115,9.345,850.0
2012-09-14,9.735,9.75,9.67,9.67,4150.0
2012-09-17,9.605,9.605,9.53,9.53,6730.0
2012-09-18,9.445,9.445,9.445,9.445,50.0
2012-09-19,9.38,9.445,9.38,9.415,83710.0
2012-09-20,9.215,9.215,9.21,9.21,4989.0
2012-09-21,9.22,9.22,9.175,9.175,1601.0
2012-09-24,9.09,9.125,9.055,9.055,2850.0
2012-09-25,9.12,9.12,9.025,9.025,727.0
2012-09-26,8.87,8.87,8.87,8.87,90.0
2012-09-27,8.92,8.92,8.92,8.92,860.0
2012-10-01,9.05,9.07,9.05,9.07,272.0
2012-10-02,8.905,8.905,8.905,8.905,700.0
2012-10-03,8.96,8.97,8.96,8.97,1135.0
2012-10-04,9.04,9.04,9.01,9.025,2975.0
2012-10-05,9.135,9.135,9.12,9.12,2235.0
2012-10-09,9.085,9.085,9.055,9.055,1275.0
2012-10-10,9.025,9.025,8.985,9.025,522.0
2012-10-11,9.12,9.12,9.075,9.12,550.0
2012-10-12,9.085,9.085,9.06,9.06,790.0
2012-10-16,9.24,9.24,9.24,9.24,2.0
2012-10-17,9.31,9.41,9.31,9.31,165.0
2012-10-18,9.54,9.54,9.54,9.54,1000.0
2012-10-19,9.46,9.46,9.46,9.46,50.0
2012-10-22,9.52,9.52,9.44,9.47,1850.0
2012-10-23,9.27,9.27,9.175,9.175,485.0
2012-10-24,9.21,9.29,9.21,9.29,2325.0
2012-10-29,9.27,9.27,9.27,9.27,60.0
2012-10-30,9.26,9.26,9.26,9.26,787.0
2012-10-31,9.445,9.445,9.335,9.335,1750.0
2012-11-02,9.605,9.605,9.535,9.54,3011.0
2012-11-05,9.545,9.545,9.475,9.545,690.0
2012-11-06,9.61,9.61,9.56,9.56,1180.0
2012-11-07,9.32,9.32,9.32,9.32,75.0
2012-11-08,9.285,9.31,9.26,9.275,2925.0
2012-11-12,9.32,9.34,9.31,9.34,130.0
2012-11-13,9.285,9.285,9.285,9.285,50.0
2012-11-14,9.17,9.17,9.0,9.0,2000.0
2012-11-15,8.975,8.975,8.975,8.975,2650.0
2012-11-16,8.855,8.95,8.825,8.91,3436.0
2012-11-19,9.06,9.06,9.06,9.06,100.0
2012-11-20,9.05,9.05,9.05,9.05,500.0
2012-11-21,9.055,9.055,9.04,9.04,1100.0
2012-11-26,9.135,9.135,9.135,9.135,80.0
2012-11-27,9.195,9.195,9.175,9.195,350.0
2012-11-28,9.0,9.1,8.99,9.1,14270.0
2012-11-29,9.335,9.335,9.27,9.27,1250.0
2012-11-30,9.29,9.29,9.29,9.29,35.0
2012-12-04,9.275,9.335,9.24,9.24,2234.0
2012-12-05,9.24,9.34,9.24,9.31,4580.0
2012-12-06,9.26,9.275,9.255,9.255,14490.0
2012-12-07,9.345,9.345,9.24,9.255,19625.0
2012-12-10,9.31,9.32,9.295,9.32,1705.0
2012-12-11,9.47,9.475,9.435,9.455,17555.0
2012-12-12,9.545,9.545,9.47,9.485,4010.0
2012-12-13,9.47,9.505,9.425,9.435,12670.0
2012-12-14,9.495,9.645,9.495,9.625,21995.0
2012-12-17,9.67,9.67,9.605,9.67,260.0
2012-12-18,9.705,9.745,9.705,9.745,6890.0
2012-12-19,9.77,9.795,9.76,9.785,18055.0
2012-12-20,9.81,9.81,9.76,9.81,1004.0
2012-12-21,9.755,9.755,9.695,9.72,13047.0
2012-12-24,9.76,9.76,9.645,9.67,870.0
2012-12-27,9.72,9.73,9.68,9.73,250.0
2012-12-28,9.7,9.7,9.7,9.7,100.0
2012-12-31,9.78,9.85,9.78,9.85,1350.0
2013-01-02,10.11,10.11,10.11,10.11,30.0
2013-01-03,10.1,10.125,10.02,10.125,6505.0
2013-01-04,10.045,10.125,10.02,10.125,2055.0
2013-01-07,10.085,10.1,10.065,10.085,1345.0
2013-01-08,10.085,10.085,9.98,9.98,4120.0
2013-01-09,10.06,10.06,9.995,10.03,2070.0
2013-01-10,10.06,10.075,10.02,10.075,1645.0
2013-01-11,10.01,10.01,9.91,9.915,3726.0
2013-01-14,9.91,9.91,9.91,9.91,25.0
2013-01-15,9.9,9.915,9.885,9.9,750.0
2013-01-16,9.835,9.835,9.835,9.835,150.0
2013-01-17,9.915,9.915,9.845,9.88,7716.0
2013-01-18,9.91,9.96,9.91,9.96,49749.0
2013-01-21,10.065,10.075,10.02,10.02,5820.0
2013-01-22,10.03,10.1,10.03,10.085,2442.0
2013-01-23,10.1,10.11,10.06,10.095,1341.0
2013-01-24,10.16,10.175,10.095,10.095,19577.0
2013-01-25,10.095,10.095,10.02,10.06,4100.0
2013-01-28,10.03,10.03,9.935,9.935,11050.0
2013-01-29,10.01,10.02,9.985,10.015,1859.0
2013-01-30,9.97,9.985,9.92,9.92,570.0
2013-01-31,9.91,9.96,9.91,9.95,1035.0
2013-02-01,10.02,10.085,10.02,10.075,2650.0
2013-02-04,9.97,9.98,9.945,9.945,2931.0
2013-02-05,9.97,9.97,9.95,9.95,1110.0
2013-02-06,9.96,9.995,9.96,9.97,7005.0
2013-02-07,9.945,9.945,9.885,9.885,3440.0
2013-02-08,9.935,9.935,9.915,9.92,1633.0
2013-02-11,9.895,9.895,9.88,9.88,10036.0
2013-02-12,9.88,9.915,9.835,9.88,53730.0
2013-02-13,10.0,10.01,9.945,9.95,712.0
2013-02-14,10.03,10.05,9.96,10.05,993.0
2013-02-15,10.06,10.06,9.945,10.03,6756.0
2013-02-19,10.075,10.075,9.91,9.915,2192.0
2013-02-20,9.9,9.9,9.57,9.57,64883.0
2013-02-21,9.455,9.485,9.355,9.39,10588.0
2013-02-22,9.47,9.47,9.445,9.445,1476.0
2013-02-25,9.48,9.48,9.385,9.445,566.0
2013-02-26,9.34,9.385,9.32,9.38,860.0
2013-02-27,9.305,9.385,9.305,9.385,675.0
2013-02-28,9.53,9.53,9.445,9.455,6461.0
2013-03-01,9.37,9.37,9.255,9.255,2512.0
2013-03-04,9.2,9.2,9.12,9.155,2675.0
2013-03-05,9.235,9.32,9.235,9.32,4255.0
2013-03-06,9.4,9.4,9.4,9.4,400.0
2013-03-11,9.605,9.605,9.515,9.58,830.0
2013-03-12,9.615,9.615,9.545,9.545,3825.0
2013-03-13,9.58,9.58,9.45,9.455,5380.0
2013-03-14,9.435,9.45,9.405,9.45,240.0
2013-03-18,9.38,9.43,9.38,9.415,2720.0
2013-03-19,9.305,9.305,9.115,9.14,3607.0
2013-03-20,9.185,9.205,9.185,9.185,1050.0
2013-03-21,9.125,9.205,9.125,9.175,5380.0
2013-03-22,9.23,9.23,9.11,9.11,1973.0
2013-03-25,9.08,9.08,8.98,9.01,1775.0
2013-03-26,9.03,9.03,8.98,8.98,1570.0
2013-03-27,8.945,8.98,8.925,8.925,966.0
2013-03-28,9.015,9.015,9.015,9.015,100.0
2013-04-01,8.965,8.965,8.875,8.875,2693.0
2013-04-02,8.845,8.88,8.775,8.775,20910.0
2013-04-03,8.675,8.675,8.545,8.6,1381.0
2013-04-04,8.665,8.665,8.615,8.615,690.0
2013-04-05,8.61,8.7,8.585,8.7,1040.0
2013-04-09,8.995,9.055,8.995,9.045,1497.0
2013-04-10,9.045,9.045,8.995,8.995,286.0
2013-04-11,8.91,8.91,8.89,8.89,290.0
2013-04-12,8.71,8.745,8.71,8.745,780.0
2013-04-15,8.545,8.545,8.17,8.17,54830.0
2013-04-16,8.335,8.335,8.335,8.335,200.0
2013-04-17,8.255,8.255,7.975,7.99,4515.0
2013-04-18,8.03,8.08,7.965,8.05,1630.0
2013-04-19,8.12,8.12,8.02,8.05,11740.0
2013-04-22,8.1,8.1,8.035,8.1,480.0
2013-04-23,8.285,8.285,8.055,8.055,3270.0
2013-04-24,8.3,8.42,8.3,8.42,11606.0
2013-04-25,8.48,8.61,8.48,8.61,1062.0
2013-04-26,8.3,8.355,8.3,8.345,1150.0
2013-04-29,8.43,8.43,8.41,8.41,2500.0
2013-04-30,8.385,8.385,8.3,8.335,1377.0
2013-05-01,8.32,8.335,8.315,8.315,255.0
2013-05-02,8.345,8.345,8.265,8.265,231.0
2013-05-03,8.65,8.65,8.595,8.625,190.0
2013-05-06,8.6,8.65,8.585,8.615,2344.0
2013-05-07,8.615,8.625,8.615,8.625,1975.0
2013-05-08,8.685,8.865,8.685,8.86,400.0
2013-05-09,8.91,8.91,8.85,8.865,130.0
2013-05-10,8.825,8.825,8.8,8.8,80.0
2013-05-13,8.8,8.81,8.8,8.81,1150.0
2013-05-15,8.65,8.65,8.65,8.65,200.0
2013-05-16,8.6,8.675,8.565,8.675,808.0
2013-05-17,8.785,8.785,8.78,8.785,17230.0
2013-05-21,8.96,8.975,8.925,8.95,9485.0
2013-05-22,9.015,9.06,8.945,8.945,3005.0
2013-05-23,8.675,8.735,8.675,8.735,1600.0
2013-05-24,8.71,8.71,8.665,8.71,301.0
2013-05-27,8.665,8.665,8.665,8.665,9880.0
2013-05-28,8.73,8.745,8.73,8.745,2000.0
2013-05-30,8.7,8.7,8.7,8.7,730.0
2013-05-31,8.65,8.65,8.65,8.65,10000.0
2013-06-03,8.675,8.675,8.615,8.615,5420.0
2013-06-04,8.635,8.65,8.635,8.65,2304.0
2013-06-05,8.6,8.6,8.495,8.495,7755.0
2013-06-06,8.465,8.465,8.445,8.465,2597.0
2013-06-07,8.315,8.315,8.315,8.315,1000.0
2013-06-10,8.33,8.33,8.285,8.285,1775.0
2013-06-11,8.22,8.22,8.115,8.115,2530.0
2013-06-12,8.09,8.09,8.065,8.065,400.0
2013-06-13,8.18,8.195,8.18,8.18,6762.0
2013-06-14,8.28,8.28,8.1,8.1,1220.0
2013-06-17,8.15,8.15,8.14,8.15,553.0
2013-06-18,8.12,8.12,8.12,8.12,70.0
2013-06-19,8.135,8.135,8.03,8.03,4440.0
2013-06-20,7.9,7.9,7.745,7.745,5235.0
2013-06-21,7.825,7.86,7.81,7.86,2156.0
2013-06-24,7.65,7.825,7.505,7.54,4123.0
2013-06-25,7.62,7.705,7.62,7.7,8814.0
2013-06-26,7.635,7.635,7.6,7.6,1150.0
2013-06-27,7.705,7.735,7.705,7.735,14391.0
2013-06-28,7.68,7.76,7.68,7.745,871.0
2013-07-02,7.715,7.745,7.705,7.715,233.0
2013-07-03,7.705,7.715,7.695,7.7,5790.0
2013-07-04,7.85,7.85,7.85,7.85,900.0
2013-07-05,7.745,7.745,7.63,7.65,8630.0
2013-07-08,7.67,7.705,7.665,7.67,2533.0
2013-07-09,7.76,7.85,7.76,7.85,700.0
2013-07-10,7.795,7.795,7.785,7.795,1280.0
2013-07-11,7.995,8.11,7.995,8.11,3996.0
2013-07-12,8.095,8.095,7.955,7.955,33395.0
2013-07-15,7.98,8.01,7.98,7.98,6736.0
2013-07-16,8.135,8.135,8.07,8.075,2783.0
2013-07-17,8.125,8.225,8.125,8.19,6988.0
2013-07-18,8.225,8.225,8.21,8.22,60845.0
2013-07-19,8.14,8.14,8.095,8.11,2460.0
2013-07-22,8.135,8.2,8.135,8.135,220.0
2013-07-23,8.385,8.405,8.385,8.405,1720.0
2013-07-24,8.465,8.465,8.27,8.27,1450.0
2013-07-25,8.22,8.22,8.175,8.205,2780.0
2013-07-26,8.265,8.265,8.205,8.225,1690.0
2013-07-29,8.24,8.24,8.135,8.14,2470.0
2013-07-30,8.12,8.12,8.005,8.01,25740.0
2013-07-31,7.99,7.995,7.955,7.955,4125.0
2013-08-01,8.025,8.085,8.025,8.085,400.0
2013-08-02,8.185,8.185,8.135,8.185,315.0
2013-08-06,8.225,8.225,8.03,8.03,9850.0
2013-08-07,8.01,8.045,8.01,8.045,3400.0
2013-08-08,8.09,8.35,8.09,8.315,1145.0
2013-08-09,8.335,8.625,8.335,8.625,4600.0
2013-08-12,8.66,8.725,8.66,8.695,1440.0
2013-08-13,8.69,8.69,8.665,8.665,78490.0
2013-08-14,8.77,8.77,8.77,8.77,200.0
2013-08-15,8.695,8.77,8.63,8.74,29170.0
2013-08-16,8.81,8.81,8.71,8.71,7354.0
2013-08-19,8.71,8.71,8.625,8.625,2275.0
2013-08-20,8.575,8.615,8.545,8.6,4850.0
2013-08-21,8.575,8.575,8.445,8.465,14830.0
2013-08-22,8.535,8.665,8.535,8.66,2080.0
2013-08-23,8.72,8.745,8.69,8.705,4415.0
2013-08-26,8.73,8.73,8.675,8.72,16410.0
2013-08-27,8.625,8.66,8.445,8.48,1266.0
2013-08-28,8.485,8.575,8.445,8.445,477.0
2013-08-29,8.415,8.51,8.4,8.51,2507.0
2013-08-30,8.465,8.465,8.385,8.385,3505.0
2013-09-03,8.6,8.665,8.6,8.63,3750.0
2013-09-04,8.59,8.59,8.59,8.59,1500.0
2013-09-05,8.64,8.695,8.64,8.695,2300.0
2013-09-09,8.73,8.775,8.73,8.755,11700.0
2013-09-10,8.965,8.975,8.92,8.935,6465.0
2013-09-11,8.91,9.0,8.91,9.0,6450.0
2013-09-13,8.805,8.805,8.805,8.805,100.0
2013-09-16,8.925,8.925,8.925,8.925,80.0
2013-09-17,8.885,8.885,8.885,8.885,300.0
2013-09-18,8.94,9.125,8.9,8.9,1090.0
2013-09-19,9.11,9.11,9.05,9.11,1230.0
2013-09-20,9.065,9.065,8.9,8.9,23695.0
2013-09-23,8.87,8.955,8.855,8.855,3090.0
2013-09-24,8.78,8.875,8.78,8.875,2100.0
2013-09-25,8.94,8.965,8.905,8.935,1682.0
2013-09-26,9.02,9.02,8.955,8.955,800.0
2013-09-27,8.9,8.9,8.875,8.9,110.0
2013-09-30,8.765,8.765,8.675,8.725,5410.0
2013-10-01,8.675,8.695,8.645,8.65,23709.0
2013-10-02,8.715,8.76,8.715,8.76,15000.0
2013-10-03,8.6,8.645,8.6,8.63,1870.0
2013-10-04,8.58,8.685,8.58,8.675,11725.0
2013-10-07,8.675,8.675,8.615,8.63,3650.0
2013-10-08,8.525,8.525,8.5,8.505,1070.0
2013-10-09,8.535,8.615,8.535,8.615,1500.0
2013-10-10,8.715,8.715,8.715,8.715,450.0
2013-10-11,8.765,8.78,8.715,8.78,1077.0
2013-10-15,8.82,8.935,8.82,8.925,759.0
2013-10-16,8.875,8.885,8.855,8.885,2406.0
2013-10-17,8.885,8.965,8.885,8.935,8410.0
2013-10-18,8.985,9.02,8.985,9.02,17630.0
2013-10-21,9.08,9.08,9.03,9.06,5930.0
2013-10-22,9.145,9.405,9.145,9.405,6127.0
2013-10-23,9.375,9.375,9.245,9.295,4556.0
2013-10-24,9.325,9.485,9.325,9.485,1480.0
2013-10-25,9.595,9.595,9.42,9.485,4643.0
2013-10-28,9.515,9.52,9.405,9.47,17205.0
2013-10-29,9.42,9.45,9.415,9.43,1529.0
2013-10-30,9.43,9.485,9.37,9.37,4747.0
2013-10-31,9.365,9.365,9.305,9.305,1530.0
2013-11-01,9.32,9.32,9.23,9.305,1725.0
2013-11-04,9.375,9.465,9.375,9.465,30680.0
2013-11-05,9.51,9.515,9.44,9.495,1320.0
2013-11-06,9.595,9.595,9.51,9.51,1125.0
2013-11-07,9.43,9.43,9.26,9.26,20607.0
2013-11-08,9.225,9.35,9.225,9.35,2060.0
2013-11-11,9.305,9.355,9.275,9.29,2153.0
2013-11-12,9.295,9.295,9.135,9.135,22700.0
2013-11-13,9.11,9.11,9.045,9.085,21930.0
2013-11-14,9.065,9.15,9.065,9.15,10585.0
2013-11-15,9.195,9.195,9.175,9.18,3705.0
2013-11-18,9.215,9.215,9.125,9.15,3835.0
2013-11-19,9.145,9.15,9.115,9.145,760.0
2013-11-20,9.15,9.175,9.02,9.02,14477.0
2013-11-21,9.085,9.085,9.045,9.085,29010.0
2013-11-22,9.035,9.035,9.03,9.035,4880.0
2013-11-25,9.045,9.065,9.0,9.005,32196.0
2013-11-26,8.935,8.94,8.92,8.94,21215.0
2013-11-27,8.955,8.98,8.935,8.935,2300.0
2013-11-28,8.935,8.935,8.935,8.935,0.0
2013-11-29,9.03,9.11,9.03,9.07,2183.0
2013-12-02,8.965,8.965,8.95,8.95,830.0
2013-12-03,8.9,8.935,8.825,8.9,2955.0
2013-12-04,8.905,9.0,8.9,8.91,245080.0
2013-12-05,8.98,8.98,8.89,8.98,795.0
2013-12-06,9.005,9.03,8.98,9.0,3231.0
2013-12-09,9.02,9.045,9.0,9.0,166.0
2013-12-10,9.015,9.015,8.98,8.98,26542.0
2013-12-11,8.99,8.99,8.84,8.9,3875.0
2013-12-12,8.75,8.795,8.715,8.715,2800.0
2013-12-13,8.795,8.795,8.715,8.715,172.0
2013-12-16,8.87,8.875,8.855,8.86,1285.0
2013-12-17,8.78,8.86,8.78,8.86,16622.0
2013-12-18,8.9,9.035,8.9,9.035,1440.0
2013-12-19,9.065,9.125,9.065,9.11,14150.0
2013-12-20,9.11,9.11,9.11,9.11,0.0
2013-12-23,9.21,9.225,9.205,9.21,8269.0
2013-12-24,9.26,9.305,9.26,9.26,450.0
2013-12-27,9.47,9.525,9.47,9.525,900.0
2013-12-30,9.59,9.62,9.57,9.605,1289.0
2013-12-31,9.565,9.65,9.565,9.635,953.0
2014-01-02,9.605,9.605,9.59,9.59,1547.0
2014-01-03,9.55,9.55,9.495,9.52,1785.0
2014-01-06,9.49,9.49,9.415,9.455,307755.0
2014-01-07,9.43,9.49,9.415,9.455,5637.0
2014-01-08,9.495,9.495,9.47,9.47,5050.0
2014-01-09,9.455,9.455,9.35,9.375,4860.0
2014-01-10,9.345,9.44,9.345,9.44,4945.0
2014-01-13,9.375,9.43,9.36,9.36,3880.0
2014-01-14,9.44,9.52,9.44,9.49,1889.0
2014-01-15,9.575,9.715,9.555,9.71,6024.0
2014-01-16,9.84,9.985,9.84,9.97,10741.0
2014-01-17,10.095,10.115,10.035,10.045,19412.0
2014-01-20,10.075,10.115,10.0,10.085,19546.0
2014-01-21,10.13,10.13,10.05,10.06,7067.0
2014-01-22,10.1,10.115,10.02,10.085,1743.0
2014-01-23,10.095,10.095,9.94,9.94,5600.0
2014-01-24,9.955,9.955,9.59,9.65,30456.0
2014-01-27,9.6,9.67,9.59,9.59,2040.0
2014-01-28,9.715,9.91,9.715,9.875,1253.0
2014-01-29,9.795,9.845,9.745,9.75,335.0
2014-01-30,9.935,9.935,9.795,9.845,700.0
2014-01-31,9.695,9.75,9.67,9.7,912.0
2014-02-03,9.6,9.6,9.43,9.43,8598.0
2014-02-04,9.39,9.505,9.39,9.505,2551.0
2014-02-05,9.43,9.47,9.415,9.425,737.0
2014-02-06,9.57,9.65,9.565,9.565,282.0
2014-02-07,9.75,9.78,9.75,9.76,250.0
2014-02-10,9.855,9.855,9.825,9.855,1204.0
2014-02-11,9.9,9.98,9.9,9.97,3436.0
2014-02-12,10.015,10.05,9.985,9.985,19650.0
2014-02-13,9.95,9.97,9.875,9.965,3252.0
2014-02-14,10.06,10.085,10.05,10.085,4890.0
2014-02-18,10.06,10.155,10.06,10.155,8995.0
2014-02-19,10.11,10.285,10.11,10.235,4265.0
2014-02-20,10.235,10.3,10.235,10.3,405.0
2014-02-21,10.34,10.34,10.3,10.305,4191.0
2014-02-24,10.255,10.255,10.13,10.14,3247.0
2014-02-25,10.05,10.14,10.05,10.14,32.0
2014-02-26,10.095,10.095,10.06,10.065,741.0
2014-02-27,10.02,10.18,10.02,10.145,1965.0
2014-02-28,10.08,10.1,10.015,10.095,5649.0
2014-03-03,9.95,10.0,9.9,9.94,4300.0
2014-03-04,10.02,10.11,10.02,10.085,1880.0
2014-03-05,10.1,10.125,10.095,10.125,1305.0
2014-03-06,10.19,10.195,10.19,10.195,2300.0
2014-03-07,10.085,10.085,9.97,9.985,6485.0
2014-03-10,9.83,9.83,9.715,9.715,970.0
2014-03-11,9.78,9.78,9.605,9.63,11905.0
2014-03-12,9.655,9.725,9.645,9.665,1081.0
2014-03-13,9.725,9.725,9.725,9.725,100.0
2014-03-14,9.6,9.6,9.505,9.525,4184.0
2014-03-17,9.645,9.645,9.605,9.62,6005.0
2014-03-18,9.73,9.75,9.73,9.745,295.0
2014-03-19,9.705,9.705,9.62,9.635,9382.0
2014-03-20,9.59,9.675,9.525,9.67,4567.0
2014-03-21,9.755,9.765,9.67,9.67,56.0
2014-03-24,9.73,9.73,9.675,9.69,50946.0
2014-03-25,9.77,9.925,9.77,9.815,570.0
2014-03-26,9.925,9.925,9.735,9.745,1377.0
2014-03-27,9.85,9.85,9.785,9.85,1068.0
2014-03-28,9.92,9.955,9.92,9.955,2075.0
2014-03-31,10.015,10.015,9.96,10.015,9521.0
2014-04-01,10.035,10.115,10.035,10.035,1621.0
2014-04-02,10.11,10.165,10.11,10.165,5800.0
2014-04-03,10.04,10.085,10.04,10.08,21795.0
2014-04-04,10.165,10.18,10.07,10.165,5045.0
2014-04-07,10.115,10.115,9.96,9.96,3333.0
2014-04-08,9.96,9.96,9.96,9.96,0.0
2014-04-09,10.18,10.215,10.18,10.215,6296.0
2014-04-10,10.15,10.215,10.15,10.215,15.0
2014-04-11,10.12,10.12,10.12,10.12,290.0
2014-04-14,10.18,10.305,10.11,10.275,29305.0
2014-04-15,10.21,10.21,9.975,10.02,57134.0
2014-04-16,10.205,10.275,10.205,10.275,5000.0
2014-04-17,10.275,10.32,10.275,10.31,1750.0
2014-04-21,10.29,10.31,10.29,10.31,25.0
2014-04-22,10.285,10.355,10.285,10.285,1331.0
2014-04-23,10.365,10.365,10.295,10.365,1691.0
2014-04-24,10.39,10.42,10.37,10.37,12653.0
2014-04-25,10.385,10.385,10.34,10.35,550.0
2014-04-28,10.24,10.29,10.215,10.215,1190.0
2014-04-29,10.26,10.325,10.215,10.215,95.0
2014-04-30,10.35,10.35,10.215,10.215,50.0
2014-05-01,10.365,10.365,10.215,10.215,225.0
2014-05-02,10.445,10.465,10.4,10.45,3405.0
2014-05-05,10.285,10.295,10.27,10.27,280.0
2014-05-06,10.285,10.285,10.175,10.175,1305.0
2014-05-07,10.13,10.15,10.13,10.135,12735.0
2014-05-08,10.175,10.175,10.145,10.145,257.0
2014-05-09,10.145,10.145,10.145,10.145,0.0
2014-05-12,10.385,10.48,10.385,10.48,5995.0
2014-05-13,10.515,10.515,10.475,10.51,3245.0
2014-05-14,10.48,10.58,10.48,10.58,957.0
2014-05-15,10.42,10.58,10.37,10.58,160.0
2014-05-16,10.325,10.385,10.325,10.385,533.0
2014-05-20,10.325,10.35,10.325,10.325,657.0
2014-05-21,10.34,10.37,10.34,10.37,385.0
2014-05-22,10.45,10.45,10.37,10.37,46.0
2014-05-23,10.495,10.555,10.495,10.495,2899.0
2014-05-26,10.56,10.56,10.495,10.495,50.0
2014-05-27,10.565,10.565,10.515,10.53,448.0
2014-05-28,10.53,10.53,10.385,10.53,255.0
2014-05-29,10.53,10.53,10.53,10.53,0.0
2014-05-30,10.365,10.53,10.27,10.53,63.0
2014-06-02,10.39,10.53,10.38,10.53,75.0
2014-06-03,10.35,10.35,10.35,10.35,380.0
2014-06-04,10.31,10.43,10.31,10.43,5560.0
2014-06-05,10.485,10.51,10.485,10.51,2395.0
2014-06-06,10.5,10.5,10.5,10.5,4377.0
2014-06-09,10.51,10.51,10.465,10.51,3077.0
2014-06-10,10.51,10.51,10.51,10.51,0.0
2014-06-11,10.385,10.51,10.37,10.51,102.0
2014-06-12,10.29,10.29,10.29,10.29,628.0
2014-06-13,10.21,10.305,10.21,10.305,1100.0
2014-06-16,10.31,10.34,10.31,10.325,14080.0
2014-06-17,10.245,10.365,10.245,10.365,4755.0
2014-06-18,10.37,10.46,10.37,10.43,595.0
2014-06-19,10.51,10.53,10.51,10.525,782.0
2014-06-20,10.53,10.53,10.53,10.53,100.0
2014-06-23,10.525,10.625,10.525,10.575,11027.0
2014-06-24,10.585,10.585,10.585,10.585,100.0
2014-06-25,10.36,10.46,10.36,10.42,784.0
2014-06-26,10.46,10.495,10.46,10.46,235.0
2014-06-27,10.485,10.485,10.46,10.46,57.0
2014-06-30,10.525,10.57,10.435,10.57,7279.0
2014-07-02,10.67,10.885,10.67,10.875,5272.0
2014-07-03,10.98,11.105,10.98,11.095,6984.0
2014-07-04,11.065,11.09,11.06,11.065,9048.0
2014-07-07,11.025,11.095,11.025,11.09,8814.0
2014-07-08,11.095,11.095,11.01,11.075,10702.0
2014-07-09,11.09,11.165,11.09,11.15,4953.0
2014-07-10,11.12,11.12,11.06,11.06,346.0
2014-07-11,11.09,11.09,11.075,11.09,380.0
2014-07-14,11.25,11.26,11.19,11.215,5512.0
2014-07-15,11.26,11.26,11.165,11.165,2202.0
2014-07-16,11.275,11.355,11.275,11.355,9200.0
2014-07-17,11.31,11.31,11.235,11.235,856.0
2014-07-18,11.165,11.19,11.165,11.165,1020.0
2014-07-21,11.2,11.215,11.155,11.155,4253.0
2014-07-22,11.325,11.415,11.325,11.39,475.0
2014-07-23,11.455,11.48,11.405,11.44,33101.0
2014-07-24,11.69,11.69,11.45,11.45,18750.0
2014-07-25,11.48,11.48,11.39,11.465,7076.0
2014-07-28,11.545,11.56,11.455,11.51,11618.0
2014-07-29,11.61,11.655,11.55,11.605,13271.0
2014-07-30,11.655,11.655,11.53,11.55,15767.0
2014-07-31,11.515,11.515,11.315,11.37,17244.0
2014-08-01,11.34,11.375,11.185,11.25,15145.0
2014-08-05,11.36,11.36,11.26,11.26,8585.0
2014-08-06,11.275,11.34,11.235,11.265,1389.0
2014-08-07,11.345,11.345,11.09,11.125,13431.0
2014-08-08,11.06,11.235,11.06,11.235,7512.0
2014-08-11,11.345,11.37,11.31,11.31,32241.0
2014-08-12,11.275,11.295,11.26,11.26,10760.0
2014-08-13,11.235,11.25,11.235,11.235,2032.0
2014-08-14,11.155,11.155,11.15,11.15,1709.0
2014-08-15,11.15,11.15,11.15,11.15,6890.0
2014-08-18,11.245,11.265,11.235,11.235,732.0
2014-08-19,11.23,11.23,11.17,11.2,2776.0
2014-08-20,11.25,11.345,11.25,11.325,298.0
2014-08-21,11.185,11.205,11.17,11.18,1965.0
2014-08-22,11.125,11.17,11.125,11.15,6707.0
2014-08-25,11.14,11.22,11.14,11.22,1460.0
2014-08-26,11.23,11.245,11.23,11.235,3727.0
2014-08-27,11.26,11.26,11.135,11.14,1210.0
2014-08-28,11.095,11.095,10.98,10.98,7700.0
2014-08-29,10.985,11.065,10.985,10.985,280.0
2014-09-02,11.045,11.065,11.03,11.03,6742.0
2014-09-03,11.125,11.125,11.09,11.125,785.0
2014-09-04,11.025,11.125,10.995,11.01,5975.0
2014-09-05,11.075,11.075,10.98,11.015,983.0
2014-09-08,10.985,10.985,10.965,10.965,16615.0
2014-09-09,10.98,10.98,10.92,10.955,15866.0
2014-09-10,10.965,10.965,10.81,10.9,31232.0
2014-09-11,10.915,11.0,10.905,10.98,785.0
2014-09-12,11.025,11.025,10.955,11.015,4395.0
2014-09-15,10.945,10.945,10.84,10.86,3706.0
2014-09-16,10.795,10.955,10.72,10.915,4564.0
2014-09-17,10.81,10.86,10.81,10.825,1760.0
2014-09-18,10.735,10.735,10.72,10.735,1435.0
2014-09-19,10.655,10.655,10.5,10.51,5391.0
2014-09-22,10.465,10.465,10.22,10.25,13863.0
2014-09-23,10.33,10.33,10.3,10.33,530.0
2014-09-24,10.395,10.435,10.395,10.435,240.0
2014-09-25,10.325,10.325,10.185,10.215,2705.0
2014-09-26,10.175,10.34,10.175,10.34,1225.0
2014-09-29,10.2,10.22,10.2,10.2,23525.0
2014-09-30,10.31,10.31,10.205,10.205,4010.0
2014-10-01,10.205,10.205,9.99,9.99,5427.0
2014-10-02,9.97,9.97,9.835,9.91,1650.0
2014-10-03,9.94,9.94,9.88,9.88,5016.0
2014-10-06,9.95,9.99,9.865,9.865,9621.0
2014-10-07,9.89,9.905,9.755,9.755,2795.0
2014-10-08,9.755,9.755,9.64,9.67,26153.0
2014-10-09,9.91,9.91,9.565,9.58,10690.0
2014-10-10,9.43,9.555,9.32,9.49,2263.0
2014-10-14,9.5,9.61,9.5,9.55,3929.0
2014-10-15,9.395,9.43,9.3,9.39,8634.0
2014-10-16,9.195,9.44,9.195,9.395,2730.0
2014-10-17,9.595,9.615,9.595,9.61,980.0
2014-10-20,9.63,9.67,9.63,9.67,210.0
2014-10-21,9.815,9.895,9.815,9.89,2599.0
2014-10-22,9.89,9.89,9.89,9.89,0.0
2014-10-23,9.8,9.8,9.725,9.725,1160.0
2014-10-24,9.725,9.725,9.725,9.725,0.0
2014-10-27,9.69,9.69,9.565,9.585,1747.0
2014-10-28,9.57,9.66,9.57,9.6,1550.0
2014-10-29,9.61,9.61,9.49,9.6,2899.0
2014-10-30,9.505,9.505,9.36,9.365,2805.0
2014-10-31,9.375,9.52,9.345,9.52,2645.0
2014-11-03,9.58,9.6,9.57,9.6,4525.0
2014-11-04,9.53,9.53,9.46,9.475,1180.0
2014-11-05,9.47,9.5,9.43,9.43,1254.0
2014-11-06,9.395,9.52,9.395,9.395,450.0
2014-11-07,9.535,9.69,9.535,9.655,4240.0
2014-11-10,9.74,9.74,9.595,9.61,9495.0
2014-11-11,9.535,9.61,9.535,9.61,4069.0
2014-11-12,9.615,9.615,9.6,9.61,62.0
2014-11-13,9.57,9.615,9.555,9.58,892.0
2014-11-14,9.505,9.6,9.505,9.58,87.0
2014-11-17,9.655,9.695,9.615,9.68,1117.0
2014-11-18,9.63,9.66,9.63,9.66,140.0
2014-11-19,9.64,9.64,9.46,9.52,6800.0
2014-11-20,9.395,9.535,9.395,9.52,5267.0
2014-11-21,9.735,9.89,9.735,9.845,2662.0
2014-11-24,9.875,9.875,9.725,9.725,3065.0
2014-11-25,9.695,9.75,9.695,9.725,130.0
2014-11-26,9.69,9.75,9.69,9.725,6148.0
2014-11-27,9.725,9.765,9.72,9.72,3660.0
2014-11-28,9.595,9.595,9.32,9.32,4526.0
2014-12-01,9.29,9.29,9.05,9.08,23398.0
2014-12-02,9.115,9.285,9.115,9.16,3359.0
2014-12-03,9.27,9.32,9.255,9.285,11965.0
2014-12-04,9.225,9.225,9.195,9.195,2630.0
2014-12-05,9.135,9.19,9.11,9.175,10152.0
2014-12-08,9.05,9.05,8.835,8.88,5124.0
2014-12-09,8.74,8.91,8.74,8.85,9907.0
2014-12-10,8.775,8.785,8.615,8.675,1343.0
2014-12-11,8.59,8.665,8.51,8.62,9021.0
2014-12-12,8.465,8.465,8.27,8.27,6592.0
2014-12-15,8.26,8.28,8.17,8.185,23167.0
2014-12-16,8.13,8.34,8.13,8.185,201592.0
2014-12-17,8.29,8.49,8.29,8.475,15049.0
2014-12-18,8.69,8.69,8.51,8.585,7286.0
2014-12-19,8.65,8.815,8.65,8.815,132004.0
2014-12-22,8.85,8.85,8.62,8.62,27838.0
2014-12-23,8.65,8.755,8.65,8.725,167125.0
2014-12-24,8.695,8.74,8.645,8.695,1426.0
2014-12-29,8.835,8.9,8.805,8.855,14560.0
2014-12-30,8.79,8.88,8.79,8.85,693.0
2014-12-31,8.82,8.91,8.82,8.87,940.0
2015-01-02,8.93,9.04,8.93,9.04,4450.0
2015-01-05,8.965,8.965,8.665,8.665,1483.0
2015-01-06,8.715,8.775,8.665,8.75,15103.0
2015-01-07,8.775,8.825,8.775,8.825,118888.0
2015-01-08,8.9,9.035,8.9,9.035,2388.0
2015-01-09,9.095,9.095,8.975,9.095,262.0
2015-01-12,8.995,8.995,8.775,8.885,13805.0
2015-01-13,8.795,8.795,8.465,8.485,5473.0
2015-01-14,8.165,8.165,7.855,8.02,59194.0
2015-01-15,8.075,8.105,8.075,8.105,3143.0
2015-01-16,8.195,8.375,8.195,8.365,10420.0
2015-01-19,8.425,8.425,8.425,8.425,1500.0
2015-01-20,8.5,8.535,8.465,8.535,2228.0
2015-01-21,8.595,8.925,8.515,8.9,51606.0
2015-01-22,8.975,9.01,8.94,9.005,18210.0
2015-01-23,8.94,8.94,8.685,8.695,42032.0
2015-01-26,8.735,8.79,8.73,8.78,5675.0
2015-01-27,8.65,8.68,8.545,8.665,5562.0
2015-01-28,8.65,8.67,8.64,8.64,785.0
2015-01-29,8.7,8.7,8.5,8.595,24680.0
2015-01-30,8.625,8.75,8.625,8.625,1850.0
2015-02-02,8.78,8.91,8.75,8.91,14494.0
2015-02-03,9.05,9.31,9.05,9.31,8952.0
2015-02-04,9.265,9.285,9.195,9.21,6571.0
2015-02-05,9.22,9.37,9.22,9.37,3820.0
2015-02-06,9.34,9.34,9.21,9.31,2567.0
2015-02-09,9.205,9.265,9.18,9.195,4245.0
2015-02-10,9.11,9.13,9.035,9.04,1184.0
2015-02-11,9.05,9.095,9.02,9.095,4850.0
2015-02-12,9.13,9.255,9.13,9.255,3980.0
2015-02-13,9.385,9.555,9.385,9.54,4710.0
2015-02-17,9.525,9.57,9.47,9.515,12184.0
2015-02-18,9.5,9.68,9.495,9.62,47845.0
2015-02-19,9.605,9.665,9.605,9.625,28004.0
2015-02-20,9.59,9.635,9.575,9.615,8350.0
2015-02-23,9.51,9.53,9.465,9.465,14925.0
2015-02-24,9.605,9.79,9.605,9.71,12576.0
2015-02-25,9.68,9.7,9.625,9.665,2650.0
2015-02-26,9.68,9.755,9.68,9.68,7835.0
2015-02-27,9.76,9.8,9.725,9.79,2960.0
2015-03-02,9.815,9.815,9.685,9.685,12536.0
2015-03-03,9.6,9.695,9.585,9.68,1242.0
2015-03-04,9.54,9.54,9.34,9.425,15125.0
2015-03-05,9.585,9.585,9.375,9.455,4103.0
2015-03-06,9.41,9.41,9.235,9.28,5720.0
2015-03-09,9.295,9.295,9.225,9.225,4105.0
2015-03-10,9.125,9.125,8.99,9.065,2886.0
2015-03-11,8.96,9.02,8.945,9.01,23751.0
2015-03-12,9.055,9.145,9.05,9.05,4291.0
2015-03-13,8.975,8.975,8.885,8.91,2835.0
2015-03-16,9.02,9.02,8.865,8.93,7799.0
2015-03-17,8.975,8.99,8.91,8.98,15455.0
2015-03-18,8.93,9.0,8.875,9.0,8123.0
2015-03-19,9.075,9.075,8.935,8.935,1575.0
2015-03-20,9.04,9.25,9.04,9.195,17935.0
2015-03-23,9.32,9.39,9.285,9.38,11279.0
2015-03-24,9.32,9.32,9.29,9.29,4443.0
2015-03-25,9.33,9.35,9.25,9.25,15995.0
2015-03-26,9.15,9.15,9.085,9.115,1886.0
2015-03-27,9.015,9.015,8.93,8.995,960.0
2015-03-30,9.04,9.275,9.04,9.1,3500.0
2015-03-31,9.04,9.09,9.04,9.09,697.0
2015-04-01,9.055,9.085,9.055,9.055,3258.0
2015-04-02,9.04,9.07,9.025,9.04,3757.0
2015-04-06,9.13,9.18,9.12,9.16,1636.0
2015-04-07,9.24,9.24,9.24,9.24,4109.0
2015-04-08,9.335,9.335,9.27,9.27,3138.0
2015-04-09,9.265,9.265,9.205,9.25,4447.0
2015-04-10,9.235,9.235,9.16,9.175,7540.0
2015-04-13,9.19,9.19,9.045,9.055,15275.0
2015-04-14,9.075,9.18,9.075,9.18,2040.0
2015-04-15,9.18,9.265,9.165,9.265,31960.0
2015-04-16,9.35,9.35,9.165,9.165,2375.0
2015-04-17,9.15,9.15,9.1,9.115,6045.0
2015-04-20,9.22,9.275,9.19,9.235,11480.0
2015-04-21,9.13,9.235,9.075,9.075,6890.0
2015-04-22,9.135,9.175,9.135,9.165,3990.0
2015-04-23,9.07,9.22,9.07,9.22,3300.0
2015-04-24,9.3,9.515,9.3,9.515,3856.0
2015-04-27,9.665,9.695,9.65,9.655,47630.0
2015-04-28,9.71,9.76,9.695,9.74,7255.0
2015-04-29,9.54,9.67,9.54,9.67,4500.0
2015-04-30,9.62,9.8,9.62,9.725,6606.0
2015-05-01,10.0,10.06,9.985,10.06,14395.0
2015-05-04,10.06,10.06,9.955,9.955,1200.0
2015-05-05,10.035,10.035,9.9,9.9,4600.0
2015-05-06,10.0,10.0,9.77,9.77,888.0
2015-05-07,9.67,9.745,9.635,9.7,66320.0
2015-05-08,9.835,9.845,9.805,9.815,1202.0
2015-05-11,9.915,9.915,9.835,9.835,1925.0
2015-05-12,9.715,9.76,9.71,9.74,2625.0
2015-05-13,9.74,9.74,9.74,9.74,0.0
2015-05-14,9.76,9.76,9.71,9.71,1115.0
2015-05-15,9.65,9.665,9.65,9.65,280.0
2015-05-19,9.435,9.635,9.435,9.485,9688.0
2015-05-20,9.375,9.595,9.375,9.425,28957.0
2015-05-21,9.425,9.425,9.375,9.38,29745.0
2015-05-22,9.41,9.435,9.39,9.405,6735.0
2015-05-25,9.35,9.375,9.35,9.35,2060.0
2015-05-26,9.25,9.29,9.25,9.265,1975.0
2015-05-27,9.265,9.265,9.265,9.265,0.0
2015-05-28,9.21,9.225,9.165,9.19,7690.0
2015-05-29,9.19,9.19,9.12,9.135,3625.0
2015-06-01,9.165,9.195,9.12,9.135,4200.0
2015-06-02,9.22,9.375,9.22,9.36,17316.0
2015-06-03,9.285,9.36,9.285,9.36,73.0
2015-06-04,9.35,9.35,9.145,9.16,11915.0
2015-06-05,9.15,9.165,9.115,9.13,10190.0
2015-06-08,9.045,9.06,8.97,8.98,19538.0
2015-06-09,9.045,9.045,9.015,9.015,1925.0
2015-06-10,9.015,9.015,9.015,9.015,1625.0
2015-06-11,9.04,9.04,8.995,9.015,5800.0
2015-06-12,9.015,9.025,8.97,9.025,3010.0
2015-06-15,8.97,8.97,8.9,8.95,24375.0
2015-06-16,8.855,8.855,8.855,8.855,200.0
2015-06-17,8.935,8.935,8.82,8.865,1255.0
2015-06-18,8.92,8.925,8.91,8.91,2050.0
2015-06-19,8.875,8.875,8.79,8.805,431.0
2015-06-22,8.835,8.86,8.835,8.86,420.0
2015-06-23,9.345,9.345,8.895,8.98,6824.0
2015-06-24,8.97,9.125,8.97,9.04,3148.0
2015-06-25,9.04,9.04,8.805,8.805,3825.0
2015-06-26,8.76,8.765,8.75,8.75,1420.0
2015-06-29,8.735,8.735,8.63,8.63,1977.0
2015-06-30,9.18,9.18,8.495,8.495,4877.0
2015-07-02,8.555,8.575,8.495,8.495,2956.0
2015-07-03,8.495,8.495,8.495,8.495,0.0
2015-07-06,8.38,8.38,8.315,8.325,14235.0
2015-07-07,8.31,8.31,7.9,8.21,17185.0
2015-07-08,8.235,8.235,7.885,7.89,47377.0
2015-07-09,8.03,8.135,8.03,8.05,39152.0
2015-07-10,8.135,8.175,8.09,8.09,14055.0
2015-07-13,8.18,8.365,8.18,8.365,4200.0
2015-07-14,8.285,8.34,8.255,8.255,766.0
2015-07-15,8.265,8.335,8.25,8.25,4830.0
2015-07-16,8.315,8.315,8.18,8.225,30850.0
2015-07-17,8.225,8.225,8.09,8.11,51039.0
2015-07-20,8.22,8.22,7.93,7.935,6180.0
2015-07-21,8.02,8.11,7.95,7.98,5336.0
2015-07-22,7.885,7.885,7.77,7.79,2750.0
2015-07-23,7.79,7.79,7.55,7.58,8615.0
2015-07-24,7.435,7.435,7.32,7.36,4240.0
2015-07-27,7.395,7.41,7.19,7.2,1970.0
2015-07-28,7.31,7.38,7.305,7.36,46700.0
2015-07-29,7.365,7.47,7.365,7.47,12400.0
2015-07-30,7.61,7.61,7.275,7.32,12800.0
2015-07-31,7.425,7.44,7.425,7.44,2139.0
2015-08-04,7.465,7.465,7.275,7.29,22151.0
2015-08-05,7.44,7.55,7.31,7.31,13460.0
2015-08-06,7.205,7.38,7.205,7.365,12508.0
2015-08-07,7.38,7.38,7.22,7.22,3714.0
2015-08-10,7.245,7.51,7.23,7.51,24415.0
2015-08-11,7.39,7.39,7.16,7.165,8191.0
2015-08-12,7.235,7.235,7.03,7.165,53010.0
2015-08-13,7.055,7.1,7.03,7.04,13365.0
2015-08-14,6.91,7.09,6.91,7.06,1543.0
2015-08-17,7.045,7.045,6.955,7.0,2765.0
2015-08-18,6.895,6.895,6.785,6.785,61808.0
2015-08-19,6.955,6.955,6.655,6.705,4580.0
2015-08-20,6.785,6.785,6.655,6.655,17855.0
2015-08-21,6.695,6.695,6.495,6.495,4674.0
2015-08-24,6.21,6.345,6.03,6.145,26595.0
2015-08-25,6.685,6.685,6.21,6.21,23131.0
2015-08-26,6.26,6.26,6.07,6.16,19363.0
2015-08-27,6.385,6.735,6.385,6.61,13236.0
2015-08-28,6.77,6.895,6.77,6.81,6850.0
2015-08-31,7.325,7.335,6.685,6.83,25395.0
2015-09-01,6.915,6.915,6.475,6.49,7130.0
2015-09-02,6.64,6.64,6.48,6.56,4566.0
2015-09-03,6.695,6.77,6.665,6.665,2898.0
2015-09-04,6.665,6.665,6.475,6.475,11405.0
2015-09-08,6.695,6.795,6.685,6.795,3440.0
2015-09-09,6.925,7.025,6.81,6.81,3968.0
2015-09-10,6.855,6.885,6.84,6.885,2800.0
2015-09-11,6.88,6.91,6.88,6.9,205.0
2015-09-14,6.9,6.9,6.8,6.815,4858.0
2015-09-15,6.81,6.87,6.78,6.87,6499.0
2015-09-16,7.025,7.025,6.985,7.025,1410.0
2015-09-17,7.085,7.125,6.965,7.015,11642.0
2015-09-18,7.07,7.07,6.765,6.79,9972.0
2015-09-21,6.795,6.795,6.665,6.68,11824.0
2015-09-22,6.395,6.45,6.36,6.435,3974.0
2015-09-23,6.415,6.465,6.315,6.315,13695.0
2015-09-24,6.25,6.345,6.205,6.305,7816.0
2015-09-25,6.345,6.345,6.26,6.26,7926.0
2015-09-28,6.215,6.215,5.925,5.975,11608.0
2015-09-29,6.09,6.09,6.015,6.015,8006.0
2015-09-30,6.105,6.2,6.1,6.12,1067.0
2015-10-01,6.17,6.265,6.09,6.09,1501.0
2015-10-02,6.09,6.15,6.09,6.15,530.0
2015-10-05,6.245,6.61,6.245,6.59,17800.0
2015-10-06,6.665,6.805,6.665,6.805,9520.0
2015-10-07,7.145,7.255,7.125,7.185,12529.0
2015-10-08,7.07,7.36,7.07,7.34,9299.0
2015-10-09,7.445,7.605,7.385,7.415,6022.0
2015-10-13,7.57,7.57,7.1,7.1,1080.0
2015-10-14,7.2,7.2,7.14,7.155,3279.0
2015-10-15,7.21,7.21,7.1,7.13,790.0
2015-10-16,7.17,7.17,6.95,6.955,1480.0
2015-10-19,6.84,6.855,6.77,6.79,1614.0
2015-10-20,6.795,6.795,6.77,6.79,4263.0
2015-10-21,6.78,6.825,6.77,6.81,3787.0
2015-10-22,6.82,6.995,6.82,6.9,2960.0
2015-10-23,7.01,7.05,6.965,7.03,3407.0
2015-10-26,7.1,7.1,6.88,6.885,14227.0
2015-10-27,6.82,6.855,6.735,6.75,3890.0
2015-10-28,6.74,6.835,6.655,6.835,2703.0
2015-10-29,6.77,6.77,6.525,6.525,30110.0
2015-10-30,6.575,6.59,6.505,6.59,4045.0
2015-11-02,6.575,6.61,6.505,6.535,2963.0
2015-11-03,6.665,6.78,6.665,6.765,8054.0
2015-11-04,6.805,6.92,6.765,6.765,9225.0
2015-11-05,6.695,6.695,6.48,6.545,3747.0
2015-11-06,6.445,6.475,6.38,6.465,2884.0
2015-11-09,6.46,6.46,6.235,6.32,10001.0
2015-11-10,6.32,6.32,6.19,6.19,5004.0
2015-11-11,6.19,6.19,6.0,6.04,94518.0
2015-11-12,5.96,5.96,5.84,5.86,10787.0
2015-11-13,5.855,5.91,5.855,5.855,967.0
2015-11-16,5.855,5.945,5.825,5.885,4353.0
2015-11-17,5.9,5.9,5.795,5.83,26731.0
2015-11-18,5.885,5.91,5.885,5.91,1100.0
2015-11-19,5.97,5.975,5.91,5.91,229.0
2015-11-20,6.09,6.09,5.89,5.94,10417.0
2015-11-23,6.045,6.045,5.84,5.91,28451.0
2015-11-24,5.9,5.915,5.845,5.89,21070.0
2015-11-25,5.915,5.93,5.84,5.845,3114.0
2015-11-26,5.925,6.005,5.915,5.915,14725.0
2015-11-27,5.91,5.91,5.815,5.815,1114.0
2015-11-30,5.845,5.87,5.81,5.81,11105.0
2015-12-01,5.875,5.915,5.875,5.91,4849.0
2015-12-02,5.76,5.875,5.76,5.775,3830.0
2015-12-03,5.81,5.81,5.695,5.7,6513.0
2015-12-04,5.77,5.815,5.71,5.81,3020.0
2015-12-07,5.915,5.915,5.58,5.585,14522.0
2015-12-08,5.54,5.54,5.355,5.385,8255.0
2015-12-09,5.385,5.615,5.385,5.495,14202.0
2015-12-10,5.55,5.61,5.5,5.595,5579.0
2015-12-11,5.47,5.595,5.425,5.595,1980.0
2015-12-14,5.465,5.465,5.235,5.295,61535.0
2015-12-15,5.28,5.4,5.28,5.31,11229.0
2015-12-16,5.35,5.44,5.35,5.44,8600.0
2015-12-17,5.41,5.41,5.32,5.34,20253.0
2015-12-18,5.325,5.495,5.325,5.42,7910.0
2015-12-21,5.57,5.57,5.465,5.47,14290.0
2015-12-22,5.48,5.63,5.48,5.625,17505.0
2015-12-23,5.6,6.0,5.6,5.97,32150.0
2015-12-24,5.97,6.015,5.97,6.015,6444.0
2015-12-29,6.025,6.025,5.86,5.89,11576.0
2015-12-30,5.82,5.84,5.79,5.83,2500.0
2015-12-31,5.79,5.79,5.77,5.775,1100.0
2016-01-04,5.67,5.705,5.59,5.705,27652.0
2016-01-05,5.79,5.79,5.69,5.73,3538.0
2016-01-06,5.63,5.63,5.45,5.45,24322.0
2016-01-07,5.365,5.365,5.15,5.15,14302.0
2016-01-08,5.175,5.175,5.05,5.05,6793.0
2016-01-11,5.05,5.195,4.82,4.835,38198.0
2016-01-12,4.96,4.96,4.595,4.61,6766.0
2016-01-13,4.825,4.825,4.6,4.62,16185.0
2016-01-14,4.75,4.82,4.635,4.795,4780.0
2016-01-15,4.565,4.665,4.55,4.665,3922.0
2016-01-18,4.81,4.82,4.525,4.58,6756.0
2016-01-19,4.64,4.64,4.515,4.565,4195.0
2016-01-20,4.535,4.58,4.31,4.535,6181.0
2016-01-21,4.54,4.68,4.54,4.65,48697.0
2016-01-22,4.78,4.78,4.585,4.61,13372.0
2016-01-25,4.65,4.65,4.525,4.525,6005.0
2016-01-26,4.75,4.75,4.58,4.705,61915.0
2016-01-27,4.705,4.77,4.635,4.705,6330.0
2016-01-28,4.64,4.72,4.64,4.72,33118.0
2016-01-29,4.72,4.84,4.71,4.84,13660.0
2016-02-01,4.88,4.88,4.75,4.79,14170.0
2016-02-02,4.735,4.735,4.54,4.555,21444.0
2016-02-03,4.62,4.755,4.555,4.755,28675.0
2016-02-04,4.96,5.22,4.96,5.16,17465.0
2016-02-05,5.145,5.19,5.06,5.135,20098.0
2016-02-08,5.19,5.19,5.04,5.05,10005.0
2016-02-09,5.05,5.05,4.78,4.82,29579.0
2016-02-10,4.805,4.82,4.74,4.75,4786.0
2016-02-11,4.71,4.71,4.6,4.655,12635.0
2016-02-12,5.035,5.04,4.855,4.975,6203.0
2016-02-16,5.035,5.165,5.02,5.15,29135.0
2016-02-17,5.335,5.475,5.295,5.45,41660.0
2016-02-18,5.53,5.53,5.265,5.375,30300.0
2016-02-19,5.32,5.345,5.29,5.305,5570.0
2016-02-22,5.435,5.7,5.43,5.645,44848.0
2016-02-23,5.675,5.675,5.39,5.405,25654.0
2016-02-24,5.295,5.315,5.11,5.29,80075.0
2016-02-25,5.29,5.29,5.125,5.245,27659.0
2016-02-26,5.43,5.445,5.315,5.315,27440.0
2016-02-29,5.435,5.435,5.345,5.36,20300.0
2016-03-01,5.475,5.475,5.39,5.465,13835.0
2016-03-02,5.56,5.985,5.56,5.975,43112.0
2016-03-03,6.025,6.075,5.905,6.04,63519.0
2016-03-04,6.18,6.47,6.18,6.295,57673.0
2016-03-07,6.385,6.47,6.385,6.44,96403.0
2016-03-08,6.3,6.3,5.955,6.045,76853.0
2016-03-09,6.17,6.17,5.9,6.07,25561.0
2016-03-10,6.085,6.16,6.015,6.16,32359.0
2016-03-11,6.285,6.285,6.16,6.195,15245.0
2016-03-14,6.255,6.3,6.125,6.27,21325.0
2016-03-15,6.055,6.07,5.955,6.0,13787.0
2016-03-16,6.06,6.23,5.985,6.23,28211.0
2016-03-17,6.35,6.49,6.285,6.44,80410.0
2016-03-18,6.55,6.61,6.38,6.435,32946.0
2016-03-21,6.385,6.45,6.355,6.42,15582.0
2016-03-22,6.425,6.425,6.295,6.38,11960.0
2016-03-23,6.295,6.315,6.005,6.005,68513.0
2016-03-24,5.89,6.095,5.835,6.075,15316.0
2016-03-28,6.075,6.1,5.955,6.06,34205.0
2016-03-29,5.945,6.055,5.83,6.04,6455.0
2016-03-30,6.075,6.17,6.045,6.095,15079.0
2016-03-31,6.06,6.07,6.0,6.03,3127.0
2016-04-01,5.94,6.005,5.94,6.005,8996.0
2016-04-04,6.045,6.06,5.815,5.82,18400.0
2016-04-05,5.82,5.835,5.765,5.805,11165.0
2016-04-06,5.885,5.885,5.73,5.845,4428.0
2016-04-07,5.745,5.775,5.605,5.62,11892.0
2016-04-08,5.745,5.8,5.745,5.78,3530.0
2016-04-11,5.87,5.97,5.87,5.915,17221.0
2016-04-12,6.04,6.13,6.04,6.115,5085.0
2016-04-13,6.25,6.45,6.25,6.365,68904.0
2016-04-14,6.385,6.395,6.325,6.365,2512.0
2016-04-15,6.335,6.41,6.295,6.365,4563.0
2016-04-18,6.355,6.575,6.335,6.565,51141.0
2016-04-19,6.605,6.875,6.605,6.875,305596.0
2016-04-20,6.975,7.1,6.93,7.025,65912.0
2016-04-21,7.055,7.16,6.86,6.86,67480.0
2016-04-22,6.92,6.945,6.815,6.82,36165.0
2016-04-25,6.73,6.8,6.625,6.665,17980.0
2016-04-26,6.8,6.805,6.605,6.8,21657.0
2016-04-27,6.82,7.005,6.78,6.97,23687.0
2016-04-28,7.055,7.13,6.935,6.975,59473.0
2016-04-29,7.125,7.285,7.125,7.23,35396.0
2016-05-02,7.37,7.37,7.115,7.155,10786.0
2016-05-03,6.985,7.015,6.805,6.835,44128.0
2016-05-04,6.78,6.87,6.61,6.65,15186.0
2016-05-05,6.69,6.715,6.495,6.55,13742.0
2016-05-06,6.525,6.8,6.525,6.695,99549.0
2016-05-09,6.525,6.525,6.215,6.215,48039.0
2016-05-10,6.295,6.37,6.28,6.37,13823.0
2016-05-11,6.435,6.56,6.435,6.55,8543.0
2016-05-12,6.58,6.58,6.295,6.355,7295.0
2016-05-13,6.3,6.35,6.23,6.23,14005.0
2016-05-16,6.42,6.535,6.41,6.435,4909.0
2016-05-17,6.44,6.625,6.42,6.535,10108.0
2016-05-18,6.435,6.525,6.28,6.325,30015.0
2016-05-19,6.28,6.41,6.2,6.405,24100.0
2016-05-20,6.455,6.525,6.385,6.405,42200.0
2016-05-24,6.42,6.49,6.385,6.385,15539.0
2016-05-25,6.505,6.575,6.505,6.55,58954.0
2016-05-26,6.62,6.68,6.495,6.495,10982.0
2016-05-27,6.55,6.55,6.42,6.455,23825.0
2016-05-30,6.52,6.52,6.455,6.48,28043.0
2016-05-31,6.45,6.54,6.425,6.435,31739.0
2016-06-01,6.37,6.37,6.23,6.35,28112.0
2016-06-02,6.325,6.385,6.285,6.37,6967.0
2016-06-03,6.52,6.54,6.465,6.535,14310.0
2016-06-06,6.69,6.79,6.69,6.78,26621.0
2016-06-07,6.745,6.765,6.645,6.665,10321.0
2016-06-08,6.78,6.85,6.78,6.805,7015.0
2016-06-09,6.665,6.675,6.51,6.535,8426.0
2016-06-10,6.44,6.455,6.34,6.355,9011.0
2016-06-13,6.37,6.49,6.37,6.42,76865.0
2016-06-14,6.395,6.395,6.2,6.255,11060.0
2016-06-15,6.375,6.595,6.375,6.595,4038.0
2016-06-16,6.51,6.515,6.39,6.495,3770.0
2016-06-17,6.55,6.64,6.54,6.64,6736.0
2016-06-20,6.705,6.86,6.705,6.85,18145.0
2016-06-21,6.805,6.805,6.72,6.78,9876.0
2016-06-22,6.78,6.795,6.78,6.78,2613.0
2016-06-23,6.825,6.99,6.825,6.965,11946.0
2016-06-24,6.6,6.695,6.445,6.515,17543.0
2016-06-27,6.54,6.54,6.045,6.345,81604.0
2016-06-28,6.5,6.62,6.5,6.6,7450.0
2016-06-29,6.805,6.805,6.68,6.685,3295.0
2016-06-30,6.755,6.82,6.725,6.82,5479.0
2016-07-04,6.985,6.99,6.93,6.99,6540.0
2016-07-05,6.895,6.93,6.75,6.79,4481.0
2016-07-06,6.79,6.835,6.695,6.835,13416.0
2016-07-07,6.935,6.935,6.765,6.765,5524.0
2016-07-08,6.845,7.055,6.845,7.045,15129.0
2016-07-11,7.26,7.27,7.2,7.23,15324.0
2016-07-12,7.355,7.525,7.355,7.52,287069.0
2016-07-13,7.575,7.665,7.425,7.49,33444.0
2016-07-14,7.595,7.595,7.495,7.51,11783.0
2016-07-15,7.55,7.55,7.425,7.435,17395.0
2016-07-18,7.37,7.435,7.33,7.435,26900.0
2016-07-19,7.385,7.385,7.19,7.19,15165.0
2016-07-20,7.155,7.185,7.02,7.175,11683.0
2016-07-21,7.33,7.35,7.26,7.27,7572.0
2016-07-22,7.285,7.285,7.23,7.27,10447.0
2016-07-25,7.26,7.26,7.155,7.155,9724.0
2016-07-26,7.315,7.44,7.315,7.435,17168.0
2016-07-27,7.575,7.575,7.435,7.505,2835.0
2016-07-28,7.555,7.565,7.535,7.565,4429.0
2016-07-29,7.535,7.54,7.44,7.54,19870.0
2016-08-02,7.435,7.51,7.38,7.435,6248.0
2016-08-03,7.38,7.49,7.33,7.49,11585.0
2016-08-04,7.47,7.47,7.44,7.47,1778.0
2016-08-05,7.495,7.595,7.495,7.59,4000.0
2016-08-08,7.695,7.765,7.695,7.715,10416.0
2016-08-09,7.735,7.735,7.625,7.625,7275.0
2016-08-10,7.595,7.595,7.595,7.595,2500.0
2016-08-11,7.61,7.625,7.61,7.625,2400.0
2016-08-12,7.58,7.58,7.42,7.435,10954.0
2016-08-15,7.4,7.565,7.4,7.55,884.0
2016-08-16,7.555,7.69,7.555,7.575,6847.0
2016-08-17,7.495,7.52,7.47,7.52,4415.0
2016-08-18,7.555,7.62,7.555,7.555,4395.0
2016-08-19,7.495,7.575,7.495,7.51,9423.0
2016-08-22,7.425,7.535,7.38,7.535,3897.0
2016-08-23,7.58,7.66,7.58,7.645,7433.0
2016-08-24,7.575,7.575,7.365,7.37,455.0
2016-08-25,7.38,7.4,7.37,7.37,9805.0
2016-08-26,7.425,7.55,7.38,7.38,4088.0
2016-08-29,7.315,7.52,7.315,7.52,8087.0
2016-08-30,7.555,7.555,7.385,7.395,8831.0
2016-08-31,7.365,7.365,7.24,7.26,11740.0
2016-09-01,7.28,7.325,7.28,7.295,1800.0
2016-09-02,7.455,7.465,7.38,7.38,6552.0
2016-09-06,7.45,7.48,7.38,7.47,8273.0
2016-09-07,7.395,7.425,7.365,7.385,90602.0
2016-09-08,7.42,7.45,7.37,7.45,19180.0
2016-09-09,7.365,7.37,7.26,7.27,2880.0
2016-09-12,7.09,7.425,7.09,7.425,48576.0
2016-09-13,7.255,7.295,7.105,7.14,71368.0
2016-09-14,7.2,7.265,7.2,7.265,7700.0
2016-09-15,7.24,7.35,7.24,7.335,3800.0
2016-09-16,7.255,7.34,7.255,7.265,23520.0
2016-09-19,7.39,7.42,7.365,7.365,12115.0
2016-09-20,7.395,7.425,7.365,7.395,12380.0
2016-09-21,7.48,7.59,7.46,7.58,35755.0
2016-09-22,7.76,7.76,7.63,7.63,65521.0
2016-09-23,7.675,7.745,7.63,7.66,70813.0
2016-09-26,7.685,7.7,7.66,7.67,4677.0
2016-09-27,7.6,7.6,7.55,7.55,27720.0
2016-09-28,7.685,7.825,7.685,7.825,40035.0
2016-09-29,7.88,7.88,7.77,7.825,10125.0
2016-09-30,7.91,7.91,7.815,7.845,11237.0
2016-10-03,7.86,7.87,7.77,7.79,16330.0
2016-10-04,7.9,7.9,7.7,7.705,8670.0
2016-10-05,7.72,7.9,7.72,7.86,4752.0
2016-10-06,7.845,7.845,7.81,7.81,300.0
2016-10-07,7.81,7.81,7.81,7.81,0.0
2016-10-11,7.785,7.785,7.72,7.72,13000.0
2016-10-12,7.73,7.8,7.73,7.785,4759.0
2016-10-13,7.56,7.58,7.46,7.535,13034.0
2016-10-14,7.645,7.645,7.55,7.645,3140.0
2016-10-17,7.58,7.62,7.575,7.575,7677.0
2016-10-18,7.645,7.785,7.645,7.785,17830.0
2016-10-19,7.825,7.845,7.785,7.83,3175.0
2016-10-20,7.87,7.9,7.74,7.895,10560.0
2016-10-21,7.915,7.985,7.9,7.965,4013.0
2016-10-24,8.0,8.0,7.915,7.915,2381.0
2016-10-25,8.025,8.23,8.025,8.14,11108.0
2016-10-26,8.14,8.14,8.095,8.125,4778.0
2016-10-27,8.205,8.205,8.11,8.11,3220.0
2016-10-28,8.175,8.235,8.175,8.19,9790.0
2016-10-31,8.26,8.33,8.245,8.29,8605.0
2016-11-01,8.29,8.405,8.175,8.175,46176.0
2016-11-02,8.25,8.25,8.01,8.01,3990.0
2016-11-03,8.125,8.125,8.09,8.09,2949.0
2016-11-04,8.055,8.12,8.055,8.065,6672.0
2016-11-07,8.18,8.32,8.18,8.305,19400.0
2016-11-08,8.32,8.595,8.32,8.57,31615.0
2016-11-09,8.78,9.0,8.78,8.935,36931.0
2016-11-10,9.295,9.44,9.255,9.31,49956.0
2016-11-11,9.435,9.435,9.085,9.295,120744.0
2016-11-14,9.24,9.37,9.24,9.325,48885.0
2016-11-15,9.05,9.225,8.98,9.21,76633.0
2016-11-16,9.115,9.115,9.015,9.05,17853.0
2016-11-17,9.215,9.225,9.14,9.17,16223.0
2016-11-18,9.0,9.09,8.98,9.045,8224.0
2016-11-21,9.09,9.245,9.09,9.245,37500.0
2016-11-22,9.42,9.68,9.31,9.665,23267.0
2016-11-23,9.635,9.915,9.565,9.9,218185.0
2016-11-24,9.97,9.995,9.915,9.915,23994.0
2016-11-25,9.905,9.995,9.89,9.985,25176.0
2016-11-28,9.955,9.955,9.8,9.815,41957.0
2016-11-29,9.645,9.645,9.49,9.495,32151.0
2016-11-30,9.62,9.62,9.535,9.58,12343.0
2016-12-01,9.565,9.595,9.42,9.42,17386.0
2016-12-02,9.35,9.52,9.325,9.51,17978.0
2016-12-05,9.535,9.79,9.535,9.76,41451.0
2016-12-06,9.69,9.7,9.63,9.69,6655.0
2016-12-07,9.75,9.805,9.72,9.775,19992.0
2016-12-08,9.885,9.9,9.77,9.775,17021.0
2016-12-09,9.76,9.76,9.665,9.665,13550.0
2016-12-12,9.7,9.805,9.69,9.715,84280.0
2016-12-13,9.745,9.745,9.355,9.435,18182.0
2016-12-14,9.425,9.48,9.315,9.315,15278.0
2016-12-15,9.255,9.385,9.255,9.31,15538.0
2016-12-16,9.255,9.255,9.07,9.07,11430.0
2016-12-19,8.99,9.02,8.93,8.95,61941.0
2016-12-20,8.96,9.185,8.96,9.175,23366.0
2016-12-21,9.14,9.185,9.12,9.16,18826.0
2016-12-22,9.145,9.155,9.015,9.03,21674.0
2016-12-23,8.94,9.055,8.94,9.02,44218.0
2016-12-28,9.47,9.47,9.085,9.105,10926.0
2016-12-29,9.055,9.105,9.0,9.03,7043.0
2016-12-30,9.04,9.085,8.86,8.865,21850.0
2017-01-03,9.105,9.105,8.97,9.065,86155.0
2017-01-04,9.105,9.255,9.055,9.245,32459.0
2017-01-05,9.245,9.405,9.245,9.365,28648.0
2017-01-06,9.39,9.39,9.205,9.245,25122.0
2017-01-09,9.31,9.31,9.135,9.135,15933.0
2017-01-10,9.39,9.665,9.39,9.665,35567.0
2017-01-11,9.76,9.855,9.755,9.825,15965.0
2017-01-12,9.99,9.99,9.81,9.855,22870.0
2017-01-13,9.825,10.0,9.825,9.99,3588.0
2017-01-16,9.935,9.96,9.83,9.945,13593.0
2017-01-17,9.92,9.935,9.81,9.81,15200.0
2017-01-18,9.795,10.045,9.795,10.03,16612.0
2017-01-19,10.045,10.08,10.015,10.06,14425.0
2017-01-20,10.1,10.155,10.085,10.125,14354.0
2017-01-23,10.31,10.31,10.18,10.21,31724.0
2017-01-24,10.41,10.625,10.41,10.6,18305.0
2017-01-25,10.57,10.585,10.475,10.585,37300.0
2017-01-26,10.555,10.555,10.315,10.395,51362.0
2017-01-27,10.44,10.48,10.42,10.46,19455.0
2017-01-30,10.41,10.41,10.155,10.275,34613.0
2017-01-31,10.31,10.365,10.275,10.31,15070.0
2017-02-01,10.48,10.5,10.395,10.5,17123.0
2017-02-02,10.53,10.53,10.425,10.46,53311.0
2017-02-03,10.38,10.38,10.1,10.125,30967.0
2017-02-06,10.06,10.205,10.06,10.155,18562.0
2017-02-07,10.15,10.25,10.15,10.18,19814.0
2017-02-08,10.21,10.22,10.14,10.18,21698.0
2017-02-09,10.22,10.22,10.085,10.15,25783.0
2017-02-10,10.29,10.45,10.29,10.425,38478.0
2017-02-13,10.53,10.69,10.53,10.585,24815.0
2017-02-14,10.555,10.555,10.385,10.5,35665.0
2017-02-15,10.5,10.5,10.33,10.33,17359.0
2017-02-16,10.395,10.395,10.15,10.205,33609.0
2017-02-17,10.015,10.08,9.965,10.04,25714.0
2017-02-21,10.08,10.205,10.08,10.195,44646.0
2017-02-22,10.135,10.135,9.965,9.985,23711.0
2017-02-23,10.06,10.06,9.65,9.66,73579.0
2017-02-24,9.555,9.57,9.45,9.5,93260.0
2017-02-27,9.45,9.57,9.45,9.515,37576.0
2017-02-28,9.485,9.58,9.445,9.58,30017.0
2017-03-01,9.825,10.04,9.825,10.015,18018.0
2017-03-02,9.935,9.96,9.745,9.745,28615.0
2017-03-03,9.73,9.865,9.73,9.865,32727.0
2017-03-06,9.76,9.76,9.595,9.69,37154.0
2017-03-07,9.595,9.595,9.505,9.54,29458.0
2017-03-08,9.53,9.53,9.41,9.41,163880.0
2017-03-09,9.325,9.39,9.19,9.26,32280.0
2017-03-10,9.23,9.35,9.2,9.26,70427.0
2017-03-13,9.395,9.435,9.38,9.395,61650.0
2017-03-14,9.27,9.325,9.205,9.27,28066.0
2017-03-15,9.3,9.62,9.3,9.595,21918.0
2017-03-16,9.735,9.745,9.665,9.69,11289.0
2017-03-17,9.81,9.81,9.64,9.665,9210.0
2017-03-20,9.73,9.73,9.66,9.72,2633.0
2017-03-21,9.705,9.72,9.38,9.38,22900.0
2017-03-22,9.325,9.475,9.325,9.47,18119.0
2017-03-23,9.46,9.47,9.405,9.47,36304.0
2017-03-24,9.47,9.47,9.365,9.365,5664.0
2017-03-27,9.15,9.3,9.09,9.3,12352.0
2017-03-28,9.335,9.475,9.335,9.405,17228.0
2017-03-29,9.46,9.57,9.46,9.495,5630.0
2017-03-30,9.55,9.63,9.54,9.57,10666.0
2017-03-31,9.54,9.57,9.495,9.495,1994.0
2017-04-03,9.66,9.66,9.5,9.555,65775.0
2017-04-04,9.635,9.715,9.63,9.715,10500.0
2017-04-05,9.31,9.915,9.31,9.805,26865.0
2017-04-06,9.7,9.805,9.7,9.77,9455.0
2017-04-07,9.635,9.785,9.635,9.705,3590.0
2017-04-10,9.705,9.805,9.705,9.795,4837.0
2017-04-11,9.795,9.82,9.69,9.82,6821.0
2017-04-12,9.705,9.705,9.42,9.42,31859.0
2017-04-13,9.42,9.42,9.285,9.3,26473.0
2017-04-17,9.36,9.36,9.28,9.32,15175.0
2017-04-18,9.215,9.225,9.09,9.16,27822.0
2017-04-19,9.24,9.295,9.16,9.16,11400.0
2017-04-20,9.215,9.32,9.215,9.32,7801.0
2017-04-21,9.325,9.325,9.215,9.225,3369.0
2017-04-24,9.35,9.39,9.35,9.365,3915.0
2017-04-25,9.35,9.485,9.35,9.485,104271.0
2017-04-26,9.43,9.61,9.42,9.58,5570.0
2017-04-27,9.5,9.565,9.27,9.31,35827.0
2017-04-28,9.495,9.495,9.39,9.4,15670.0
2017-05-01,9.42,9.46,9.36,9.42,10437.0
2017-05-02,9.34,9.435,9.335,9.38,37183.0
2017-05-03,9.255,9.255,9.01,9.01,346549.0
2017-05-04,8.945,8.945,8.705,8.78,59981.0
2017-05-05,8.785,8.895,8.785,8.865,50554.0
2017-05-08,8.74,8.85,8.74,8.8,15533.0
2017-05-09,8.825,8.935,8.825,8.84,292893.0
2017-05-10,8.84,8.955,8.835,8.915,7978.0
2017-05-11,8.93,9.0,8.93,8.985,9498.0
2017-05-12,8.975,9.04,8.975,8.99,2452.0
2017-05-15,9.055,9.125,9.05,9.055,25079.0
2017-05-16,9.07,9.15,9.065,9.135,5855.0
2017-05-17,9.065,9.065,8.975,8.975,11171.0
2017-05-18,8.84,8.93,8.755,8.915,10202.0
2017-05-19,8.99,9.135,8.99,9.11,2225.0
2017-05-23,9.135,9.16,9.09,9.15,10825.0
2017-05-24,9.01,9.12,9.01,9.015,7028.0
2017-05-25,9.12,9.215,9.065,9.065,7700.0
2017-05-26,9.04,9.055,9.03,9.04,5978.0
2017-05-29,8.975,9.215,8.975,8.975,3937.0
2017-05-30,9.055,9.055,8.985,9.04,22863.0
2017-05-31,9.01,9.01,8.755,8.855,94340.0
2017-06-01,8.785,8.88,8.785,8.88,32831.0
2017-06-02,8.85,8.85,8.74,8.795,6473.0
2017-06-05,8.785,8.785,8.705,8.76,21375.0
2017-06-06,8.76,8.85,8.76,8.825,24893.0
2017-06-07,8.795,8.955,8.795,8.835,3860.0
2017-06-08,8.875,9.11,8.875,9.11,6710.0
2017-06-09,9.125,9.125,9.11,9.12,2140.0
2017-06-12,9.165,9.165,8.935,8.945,15916.0
2017-06-13,8.89,8.895,8.865,8.895,4918.0
2017-06-14,8.835,8.835,8.65,8.665,23070.0
2017-06-15,8.58,8.58,8.47,8.485,2450.0
2017-06-16,8.475,8.475,8.31,8.31,2368.0
2017-06-19,8.395,8.5,8.395,8.445,21950.0
2017-06-20,8.275,8.295,8.22,8.255,11827.0
2017-06-21,8.395,8.395,8.3,8.3,14160.0
2017-06-22,8.275,8.435,8.275,8.395,11798.0
2017-06-23,8.435,8.56,8.435,8.55,6933.0
2017-06-26,8.6,8.6,8.535,8.575,9369.0
2017-06-27,8.615,8.7,8.605,8.63,6875.0
2017-06-28,8.765,8.765,8.615,8.71,18555.0
2017-06-29,8.765,8.865,8.67,8.695,6037.0
2017-06-30,8.725,8.74,8.645,8.725,5486.0
2017-07-04,8.8,8.91,8.79,8.91,2523.0
2017-07-05,8.935,8.945,8.865,8.885,6855.0
2017-07-06,8.935,8.935,8.885,8.885,1187.0
2017-07-07,8.885,8.885,8.885,8.885,0.0
2017-07-10,8.925,9.08,8.925,9.07,24005.0
2017-07-11,9.09,9.28,9.07,9.28,14267.0
2017-07-12,9.385,9.385,9.17,9.185,9258.0
2017-07-13,9.21,9.25,9.21,9.225,26475.0
2017-07-14,9.37,9.37,9.29,9.295,36600.0
2017-07-17,9.36,9.545,9.36,9.515,34776.0
2017-07-18,9.5,9.5,9.395,9.44,5054.0
2017-07-19,9.475,9.475,9.42,9.44,6970.0
2017-07-20,9.41,9.425,9.315,9.32,4070.0
2017-07-21,9.29,9.34,9.255,9.29,13650.0
2017-07-24,9.33,9.33,9.265,9.32,4275.0
2017-07-25,9.5,9.83,9.5,9.765,45677.0
2017-07-26,9.835,9.925,9.835,9.845,8145.0
2017-07-27,9.935,9.94,9.81,9.82,10220.0
2017-07-28,9.77,9.78,9.74,9.755,4409.0
2017-07-31,9.82,9.95,9.82,9.91,14421.0
2017-08-01,9.94,9.94,9.87,9.935,4800.0
2017-08-02,9.845,9.9,9.805,9.83,5230.0
2017-08-03,9.875,9.895,9.835,9.835,46390.0
2017-08-04,9.965,10.03,9.935,10.005,26482.0
2017-08-08,10.095,10.305,10.085,10.23,42874.0
2017-08-09,10.2,10.2,10.135,10.15,12022.0
2017-08-10,10.1,10.1,9.925,9.925,21739.0
2017-08-11,9.78,9.78,9.675,9.755,7480.0
2017-08-14,9.795,9.895,9.795,9.895,7882.0
2017-08-15,9.805,9.83,9.79,9.83,2950.0
2017-08-16,9.95,10.15,9.95,10.135,15609.0
2017-08-17,10.125,10.125,9.98,9.98,6977.0
2017-08-18,9.9,9.9,9.86,9.875,6395.0
2017-08-21,9.995,10.125,9.935,10.08,9200.0
2017-08-22,10.24,10.255,10.16,10.22,15065.0
2017-08-23,10.22,10.385,10.22,10.385,9525.0
2017-08-24,10.385,10.455,10.385,10.43,7206.0
2017-08-25,10.47,10.56,10.36,10.405,31142.0
2017-08-28,10.455,10.615,10.455,10.61,27922.0
2017-08-29,10.56,10.625,10.535,10.625,13079.0
2017-08-30,10.665,10.695,10.61,10.61,12585.0
2017-08-31,10.665,10.675,10.59,10.655,10055.0
2017-09-01,10.695,10.775,10.665,10.77,10975.0
2017-09-05,10.755,10.755,10.43,10.53,32831.0
2017-09-06,10.585,10.585,10.405,10.49,36950.0
2017-09-07,10.49,10.495,10.4,10.465,7441.0
2017-09-08,10.39,10.39,10.03,10.12,19019.0
2017-09-11,10.16,10.27,10.15,10.255,14511.0
2017-09-12,10.23,10.32,10.23,10.305,5453.0
2017-09-13,10.14,10.23,10.08,10.095,17222.0
2017-09-14,10.005,10.02,9.895,9.99,10435.0
2017-09-15,9.935,9.965,9.91,9.91,4861.0
2017-09-18,9.995,10.12,9.91,10.12,21913.0
2017-09-19,10.12,10.2,10.085,10.2,3573.0
2017-09-20,10.2,10.28,10.19,10.19,5978.0
2017-09-21,10.165,10.255,10.165,10.165,3396.0
2017-09-22,10.135,10.135,10.045,10.085,8585.0
2017-09-25,10.035,10.075,9.92,9.955,35514.0
2017-09-26,9.935,9.985,9.92,9.93,5090.0
2017-09-27,10.01,10.01,9.905,10.0,7892.0
2017-09-28,9.985,10.14,9.915,10.09,15545.0
2017-09-29,10.105,10.14,10.105,10.125,11758.0
2017-10-02,10.195,10.33,10.195,10.315,12945.0
2017-10-03,10.38,10.47,10.38,10.415,5840.0
2017-10-04,10.485,10.56,10.47,10.495,92636.0
2017-10-05,10.6,10.8,10.6,10.72,72825.0
2017-10-06,10.72,10.72,10.615,10.64,10388.0
2017-10-10,10.525,10.62,10.525,10.575,22602.0
2017-10-11,10.58,10.58,10.47,10.54,17619.0
2017-10-12,10.52,10.62,10.475,10.56,18975.0
2017-10-13,10.695,10.81,10.695,10.75,17966.0
2017-10-16,11.025,11.08,10.905,10.93,61698.0
2017-10-17,10.895,10.895,10.735,10.76,70706.0
2017-10-18,10.705,10.705,10.565,10.575,32322.0
2017-10-19,10.485,10.525,10.47,10.525,3750.0
2017-10-20,10.68,10.725,10.67,10.71,8520.0
2017-10-23,10.705,10.735,10.685,10.695,7892.0
2017-10-24,10.72,10.85,10.72,10.85,5134.0
2017-10-25,10.775,10.8,10.705,10.79,31607.0
2017-10-26,10.72,10.76,10.71,10.75,4578.0
2017-10-27,10.475,10.575,10.475,10.56,29042.0
2017-10-30,10.51,10.655,10.51,10.575,26107.0
2017-10-31,10.59,10.67,10.59,10.665,13125.0
2017-11-01,10.905,10.96,10.79,10.815,11473.0
2017-11-02,10.85,10.88,10.81,10.81,10139.0
2017-11-03,10.775,10.775,10.665,10.665,6947.0
2017-11-06,10.765,10.96,10.765,10.955,25880.0
2017-11-07,10.955,10.96,10.865,10.93,54117.0
2017-11-08,10.955,10.96,10.87,10.96,4685.0
2017-11-09,10.83,10.83,10.64,10.68,38959.0
2017-11-10,10.695,10.71,10.665,10.68,5250.0
2017-11-13,10.605,10.765,10.605,10.705,6324.0
2017-11-14,10.63,10.63,10.34,10.355,21376.0
2017-11-15,10.3,10.3,10.1,10.235,26302.0
2017-11-16,10.275,10.3,10.235,10.235,8811.0
2017-11-17,10.395,10.445,10.38,10.39,25833.0
2017-11-20,10.395,10.405,10.33,10.39,39388.0
2017-11-21,10.43,10.575,10.43,10.5,57596.0
2017-11-22,10.59,10.62,10.56,10.62,9634.0
2017-11-23,10.6,10.72,10.59,10.71,4170.0
2017-11-24,10.68,10.735,10.63,10.655,10191.0
2017-11-27,10.64,10.64,10.5,10.54,23559.0
2017-11-28,10.52,10.58,10.46,10.495,13228.0
2017-11-29,10.495,10.5,10.34,10.355,9347.0
2017-11-30,10.375,10.42,10.365,10.39,11781.0
2017-12-01,10.375,10.38,10.195,10.285,32457.0
2017-12-04,10.415,10.42,10.355,10.355,28025.0
2017-12-05,10.18,10.185,10.115,10.125,14305.0
2017-12-06,10.08,10.185,10.08,10.155,9374.0
2017-12-07,10.09,10.235,10.09,10.225,7723.0
2017-12-08,10.25,10.38,10.25,10.355,7828.0
2017-12-11,10.39,10.575,10.39,10.52,13009.0
2017-12-12,10.63,10.665,10.59,10.6,11278.0
2017-12-13,10.605,10.76,10.605,10.75,45265.0
2017-12-14,10.72,10.79,10.64,10.64,14433.0
2017-12-15,10.71,10.975,10.71,10.955,59155.0
2017-12-18,11.08,11.16,11.035,11.145,27215.0
2017-12-19,11.12,11.195,11.12,11.185,23694.0
2017-12-20,11.29,11.41,11.25,11.395,22848.0
2017-12-21,11.325,11.515,11.325,11.495,22259.0
2017-12-22,11.5,11.515,11.46,11.46,44516.0
2017-12-27,11.685,11.695,11.595,11.68,43965.0
2017-12-28,11.805,11.88,11.735,11.875,40802.0
2017-12-29,11.95,11.95,11.67,11.74,35309.0
2018-01-02,11.74,12.035,11.74,12.035,32833.0
2018-01-03,12.015,12.1,11.945,12.05,42307.0
2018-01-04,12.145,12.18,12.075,12.13,73886.0
2018-01-05,12.065,12.065,11.97,12.025,64692.0
2018-01-08,12.17,12.195,12.05,12.185,59059.0
2018-01-09,12.245,12.245,12.075,12.08,61472.0
2018-01-10,12.065,12.31,12.065,12.31,23781.0
2018-01-11,12.48,12.535,12.38,12.525,37059.0
2018-01-12,12.6,12.625,12.52,12.545,105166.0
2018-01-15,12.93,12.93,12.485,12.52,34023.0
2018-01-16,12.47,12.47,12.22,12.27,75378.0
2018-01-17,12.375,12.395,12.285,12.375,151229.0
2018-01-18,12.38,12.38,12.13,12.13,34856.0
2018-01-19,12.275,12.355,12.13,12.34,29693.0
2018-01-22,12.33,12.33,12.185,12.245,38247.0
2018-01-23,12.27,12.27,12.0,12.105,69008.0
2018-01-24,12.325,12.325,12.115,12.185,77455.0
2018-01-25,12.21,12.29,12.115,12.155,52516.0
2018-01-26,12.155,12.21,12.155,12.18,13460.0
2018-01-29,12.17,12.275,12.12,12.13,48914.0
2018-01-30,12.12,12.12,11.895,11.92,55047.0
2018-01-31,11.89,11.975,11.825,11.88,29609.0
2018-02-01,11.845,11.995,11.805,11.91,25451.0
2018-02-02,11.8,11.975,11.5,11.5,62259.0
2018-02-05,11.385,11.83,11.345,11.37,101596.0
2018-02-06,11.225,11.74,11.145,11.695,37695.0
2018-02-07,11.63,11.63,11.36,11.37,89069.0
2018-02-08,11.425,11.425,11.0,11.02,48350.0
2018-02-09,11.065,11.24,10.85,11.24,62594.0
2018-02-12,11.25,11.565,11.25,11.485,13954.0
2018-02-13,11.49,11.76,11.49,11.75,38245.0
2018-02-14,11.675,12.14,11.655,12.13,33540.0
2018-02-15,12.325,12.325,12.08,12.145,57182.0
2018-02-16,12.14,12.155,11.97,12.01,33691.0
2018-02-20,11.805,11.91,11.725,11.84,71652.0
2018-02-21,11.945,11.995,11.87,11.89,22851.0
2018-02-22,12.05,12.09,11.97,12.01,3455.0
2018-02-23,12.08,12.08,11.97,12.065,29999.0
2018-02-26,12.12,12.225,12.105,12.205,31165.0
2018-02-27,12.16,12.16,12.01,12.09,23260.0
2018-02-28,12.065,12.065,11.83,11.845,10678.0
2018-03-01,11.8,11.805,11.66,11.735,17909.0
2018-03-02,11.72,11.75,11.54,11.71,14027.0
2018-03-05,11.76,11.825,11.685,11.825,10587.0
2018-03-06,11.89,12.08,11.89,11.985,16640.0
2018-03-07,11.91,11.975,11.775,11.865,13298.0
2018-03-08,11.79,11.79,11.58,11.66,11878.0
2018-03-09,11.66,11.83,11.66,11.725,33558.0
2018-03-12,11.725,11.855,11.725,11.855,21801.0
2018-03-13,11.905,12.09,11.905,11.97,13304.0
2018-03-14,12.13,12.13,11.96,11.995,29971.0
2018-03-15,11.975,12.035,11.97,12.035,14265.0
2018-03-16,12.1,12.12,11.96,12.09,19254.0
2018-03-19,12.05,12.05,11.7,11.805,24812.0
2018-03-20,11.83,11.84,11.71,11.72,19248.0
2018-03-21,11.66,11.905,11.57,11.905,7969.0
2018-03-22,11.66,11.66,11.425,11.475,12114.0
2018-03-23,11.485,11.485,11.145,11.17,23332.0
2018-03-26,11.255,11.345,11.215,11.345,31468.0
2018-03-27,11.485,11.49,11.145,11.19,11590.0
2018-03-28,11.215,11.215,10.91,10.94,10001.0
2018-03-29,11.135,11.315,11.04,11.305,15892.0
2018-04-02,11.23,11.32,11.12,11.185,69563.0
2018-04-03,11.19,11.19,11.125,11.175,4159.0
2018-04-04,10.925,11.135,10.87,11.135,24411.0
2018-04-05,11.225,11.41,11.225,11.38,8121.0
2018-04-06,11.36,11.36,11.095,11.11,7891.0
2018-04-09,11.135,11.24,11.135,11.145,10400.0
2018-04-10,11.345,11.615,11.345,11.605,46432.0
2018-04-11,11.62,11.62,11.515,11.525,35320.0
2018-04-12,11.435,11.525,11.435,11.525,39790.0
2018-04-13,11.515,11.565,11.485,11.515,9820.0
2018-04-16,11.55,11.55,11.435,11.45,8330.0
2018-04-17,11.57,11.58,11.54,11.58,7682.0
2018-04-18,11.8,12.14,11.8,12.035,94999.0
2018-04-19,12.14,12.18,12.05,12.1,18388.0
2018-04-20,12.09,12.155,12.035,12.09,25145.0
2018-04-23,11.93,11.97,11.76,11.785,19571.0
2018-04-24,11.8,11.855,11.41,11.515,19480.0
2018-04-25,11.38,11.505,11.355,11.355,16331.0
2018-04-26,11.59,11.59,11.41,11.525,23780.0
2018-04-27,11.34,11.445,11.33,11.41,22946.0
2018-04-30,11.37,11.5,11.37,11.465,25664.0
2018-05-01,11.435,11.435,11.19,11.315,55539.0
2018-05-02,11.465,11.53,11.465,11.485,14914.0
2018-05-03,11.59,11.59,11.445,11.565,16261.0
2018-05-04,11.53,11.71,11.53,11.675,5380.0
2018-05-07,11.72,11.8,11.67,11.67,8492.0
2018-05-08,11.635,11.635,11.565,11.62,2933.0
2018-05-09,11.71,11.83,11.71,11.8,6145.0
2018-05-10,11.88,11.995,11.88,11.975,49889.0
2018-05-11,12.14,12.14,12.05,12.075,11311.0
2018-05-14,12.125,12.14,12.075,12.1,39340.0
2018-05-15,12.06,12.1,12.0,12.035,8205.0
2018-05-16,12.06,12.27,12.06,12.235,27371.0
2018-05-17,12.155,12.3,12.155,12.23,30169.0
2018-05-18,12.275,12.275,12.165,12.22,15625.0
2018-05-22,12.35,12.35,12.185,12.21,57126.0
2018-05-23,12.13,12.13,11.905,11.985,37746.0
2018-05-24,11.985,11.995,11.91,11.985,16500.0
2018-05-25,11.96,11.96,11.735,11.74,28249.0
2018-05-28,11.775,11.815,11.655,11.79,16519.0
2018-05-29,11.765,11.765,11.505,11.53,52234.0
2018-05-30,11.695,11.735,11.565,11.735,13683.0
2018-05-31,11.8,11.89,11.75,11.79,18105.0
2018-06-01,11.935,11.935,11.825,11.89,15664.0
2018-06-04,11.955,12.0,11.89,11.92,8600.0
2018-06-05,11.96,12.205,11.96,12.195,19871.0
2018-06-06,12.245,12.525,12.245,12.525,66168.0
2018-06-07,12.545,12.545,12.29,12.4,35202.0
2018-06-08,12.46,12.46,12.285,12.3,39291.0
2018-06-11,12.39,12.405,12.325,12.35,71251.0
2018-06-12,12.285,12.29,12.235,12.25,12815.0
2018-06-13,12.245,12.3,12.17,12.23,18270.0
2018-06-14,12.18,12.22,12.115,12.155,13800.0
2018-06-15,12.025,12.075,11.74,11.84,26645.0
2018-06-18,11.66,11.88,11.66,11.87,14239.0
2018-06-19,11.695,11.695,11.42,11.62,35460.0
2018-06-20,11.67,11.67,11.59,11.635,20561.0
2018-06-21,11.655,11.66,11.55,11.57,14762.0
2018-06-22,11.7,11.775,11.7,11.71,19304.0
2018-06-25,11.65,11.65,11.22,11.225,43090.0
2018-06-26,11.31,11.54,11.31,11.54,17000.0
2018-06-27,11.365,11.63,11.365,11.495,21100.0
2018-06-28,11.44,11.44,11.195,11.39,14057.0
2018-06-29,11.4,11.62,11.4,11.54,30610.0
2018-07-03,11.465,11.54,11.135,11.31,48733.0
2018-07-04,11.225,11.265,11.08,11.265,16731.0
2018-07-05,11.175,11.26,11.16,11.26,25811.0
2018-07-06,11.145,11.365,11.145,11.325,22590.0
2018-07-09,11.47,11.7,11.47,11.695,16197.0
2018-07-10,11.585,11.725,11.58,11.67,6098.0
2018-07-11,11.26,11.35,11.225,11.275,43666.0
2018-07-12,11.265,11.39,11.265,11.3,9580.0
2018-07-13,11.2,11.285,11.2,11.235,4300.0
2018-07-16,11.245,11.245,11.07,11.16,13413.0
2018-07-17,11.225,11.335,11.21,11.285,11668.0
2018-07-18,11.26,11.43,11.26,11.415,36737.0
2018-07-19,11.31,11.31,10.93,10.98,50551.0
2018-07-20,10.95,10.95,10.84,10.86,33250.0
2018-07-23,10.85,10.965,10.84,10.915,15412.0
2018-07-24,11.4,11.45,11.26,11.31,40214.0
2018-07-25,11.12,11.26,11.12,11.2,21923.0
2018-07-26,11.085,11.31,11.08,11.265,5494.0
2018-07-27,11.425,11.425,11.275,11.31,6581.0
2018-07-30,11.38,11.38,11.25,11.25,15045.0
2018-07-31,11.275,11.505,11.275,11.47,22775.0
2018-08-01,11.25,11.355,11.06,11.06,30336.0
2018-08-02,10.76,10.94,10.76,10.94,16677.0
2018-08-03,10.9,11.045,10.9,10.98,13000.0
2018-08-07,11.015,11.105,10.94,10.94,15220.0
2018-08-08,10.9,10.99,10.875,10.95,17288.0
2018-08-09,10.995,11.03,10.965,10.97,51255.0
2018-08-10,10.825,10.88,10.76,10.875,16407.0
2018-08-13,10.915,10.915,10.725,10.745,40074.0
2018-08-14,10.72,10.72,10.61,10.655,44362.0
2018-08-15,10.47,10.47,9.98,10.105,59156.0
2018-08-16,10.185,10.335,10.185,10.27,37825.0
2018-08-17,10.13,10.325,10.13,10.325,15792.0
2018-08-20,10.44,10.455,10.36,10.36,11908.0
2018-08-21,10.39,10.455,10.36,10.4,23095.0
2018-08-22,10.48,10.505,10.415,10.455,18087.0
2018-08-23,10.315,10.375,10.275,10.285,19510.0
2018-08-24,10.4,10.555,10.4,10.54,11315.0
2018-08-27,10.515,10.725,10.515,10.675,64200.0
2018-08-28,10.75,10.85,10.675,10.675,12666.0
2018-08-29,10.685,10.725,10.685,10.71,12583.0
2018-08-30,10.61,10.61,10.45,10.455,17800.0
2018-08-31,10.415,10.515,10.405,10.44,12132.0
2018-09-04,10.35,10.35,10.185,10.225,14956.0
2018-09-05,10.2,10.275,10.16,10.26,43691.0
2018-09-06,10.38,10.38,10.055,10.08,56360.0
2018-09-07,10.04,10.045,9.9,10.005,23569.0
2018-09-10,9.965,10.04,9.95,9.955,10970.0
2018-09-11,9.915,9.925,9.75,9.925,55116.0
2018-09-12,9.94,10.13,9.85,10.12,8718.0
2018-09-13,10.185,10.225,10.08,10.105,20876.0
2018-09-14,10.225,10.26,10.175,10.195,23007.0
2018-09-17,10.12,10.275,10.12,10.225,50420.0
2018-09-18,10.235,10.415,10.235,10.405,20154.0
2018-09-19,10.45,10.63,10.45,10.56,12253.0
2018-09-20,10.665,10.745,10.665,10.73,20872.0
2018-09-21,10.845,10.93,10.845,10.87,43928.0
2018-09-24,10.93,10.93,10.63,10.63,8734.0
2018-09-25,10.74,10.79,10.675,10.73,42050.0
2018-09-26,10.73,10.73,10.565,10.6,6504.0
2018-09-27,10.54,10.615,10.54,10.585,39781.0
2018-09-28,10.605,10.605,10.475,10.475,12800.0
2018-10-01,10.535,10.535,10.36,10.5,31944.0
2018-10-02,10.475,10.6,10.475,10.525,15383.0
2018-10-03,10.615,10.63,10.56,10.585,6800.0
2018-10-04,10.605,10.615,10.445,10.485,12748.0
2018-10-05,10.395,10.395,10.245,10.345,10883.0
2018-10-09,10.255,10.255,10.115,10.14,9055.0
2018-10-10,10.0,10.105,9.825,9.875,36673.0
2018-10-11,9.82,10.025,9.785,9.99,14535.0
2018-10-12,10.22,10.22,9.885,9.975,26302.0
2018-10-15,9.91,10.04,9.91,9.94,32708.0
2018-10-16,10.04,10.04,9.875,9.985,22732.0
2018-10-17,10.03,10.03,9.875,9.915,19035.0
2018-10-18,9.86,9.895,9.72,9.72,15770.0
2018-10-19,9.685,9.82,9.68,9.705,17575.0
2018-10-22,9.845,9.845,9.67,9.785,11477.0
2018-10-23,9.595,9.595,9.275,9.415,61424.0
2018-10-24,9.315,9.315,8.88,8.9,22677.0
2018-10-25,8.99,9.03,8.925,8.925,21862.0
2018-10-26,8.865,9.07,8.815,9.005,126505.0
2018-10-29,9.13,9.21,8.875,8.88,55551.0
2018-10-30,8.8,9.08,8.8,9.045,16193.0
2018-10-31,9.245,9.385,9.245,9.335,6006.0
2018-11-01,9.43,9.795,9.43,9.795,19769.0
2018-11-02,9.94,9.985,9.73,9.835,14973.0
2018-11-05,9.85,9.875,9.755,9.77,9455.0
2018-11-06,9.645,9.77,9.645,9.755,7581.0
2018-11-07,9.985,9.985,9.785,9.915,6452.0
2018-11-08,9.94,9.94,9.76,9.78,21982.0
2018-11-09,9.59,9.59,9.45,9.53,21577.0
2018-11-12,9.44,9.54,9.39,9.4,9085.0
2018-11-13,9.39,9.59,9.39,9.455,10527.0
2018-11-14,9.45,9.505,9.39,9.475,23522.0
2018-11-15,9.515,9.745,9.515,9.695,3427.0
2018-11-16,9.695,9.755,9.655,9.745,4100.0
2018-11-19,9.87,9.87,9.505,9.545,15224.0
2018-11-20,9.3,9.35,9.195,9.26,22717.0
2018-11-21,9.45,9.53,9.44,9.53,33360.0
2018-11-22,9.135,9.505,9.135,9.455,33631.0
2018-11-23,9.185,9.185,8.95,9.04,24457.0
2018-11-26,9.04,9.135,9.04,9.065,20650.0
2018-11-27,8.93,8.955,8.865,8.94,31709.0
2018-11-28,8.955,9.325,8.955,9.31,66784.0
2018-11-29,9.245,9.39,9.2,9.245,18527.0
2018-11-30,9.16,9.235,9.155,9.225,2100.0
2018-12-03,9.5,9.63,9.455,9.595,21728.0
2018-12-04,9.525,9.565,9.34,9.36,10680.0
2018-12-05,9.455,9.455,9.39,9.425,8750.0
2018-12-06,9.3,9.3,9.03,9.145,28458.0
2018-12-07,9.25,9.25,9.045,9.045,24149.0
2018-12-10,9.065,9.065,8.88,8.94,26009.0
2018-12-11,9.12,9.245,9.07,9.17,9096.0
2018-12-12,9.325,9.385,9.25,9.375,24150.0
2018-12-13,9.41,9.41,9.245,9.31,11525.0
2018-12-14,9.225,9.225,9.085,9.085,15160.0
2018-12-17,9.18,9.27,9.04,9.055,23048.0
2018-12-18,9.21,9.27,9.13,9.155,15217.0
2018-12-19,9.185,9.34,8.875,8.94,9447.0
2018-12-20,8.95,9.03,8.815,8.865,14008.0
2018-12-21,8.94,9.04,8.875,8.88,76552.0
2018-12-24,8.8,8.875,8.765,8.765,11751.0
2018-12-27,8.86,9.135,8.86,9.11,186306.0
2018-12-28,9.095,9.22,9.09,9.165,8679.0
2018-12-31,9.115,9.14,9.115,9.115,30857.0
2019-01-02,9.455,9.455,8.905,9.02,7052.0
2019-01-03,8.955,8.955,8.67,8.695,10370.0
2019-01-04,8.48,9.255,8.48,9.205,13112.0
2019-01-07,9.155,9.195,9.115,9.155,6340.0
2019-01-08,9.28,9.33,9.23,9.29,13741.0
2019-01-09,9.29,9.43,9.29,9.37,18100.0
2019-01-10,9.38,9.38,9.27,9.37,96795.0
2019-01-11,9.365,9.42,9.33,9.39,9447.0
2019-01-14,9.395,9.395,9.315,9.345,44299.0
2019-01-15,9.415,9.47,9.33,9.355,119000.0
2019-01-16,9.38,9.53,9.38,9.53,13615.0
2019-01-17,9.53,9.73,9.455,9.705,28254.0
2019-01-18,9.77,9.81,9.745,9.745,25425.0
2019-01-21,9.785,9.785,9.68,9.705,9290.0
2019-01-22,9.705,9.71,9.465,9.465,51546.0
2019-01-23,9.51,9.585,9.43,9.445,15116.0
2019-01-24,9.445,9.445,9.315,9.33,3173.0
2019-01-25,9.39,9.695,9.39,9.61,40975.0
2019-01-28,9.505,9.645,9.44,9.47,35676.0
2019-01-29,9.585,9.72,9.585,9.72,10960.0
2019-01-30,9.77,9.945,9.77,9.93,50053.0
2019-01-31,10.01,10.12,10.01,10.085,26825.0
2019-02-01,10.005,10.005,9.805,9.83,81425.0
2019-02-04,9.88,9.955,9.76,9.935,27229.0
2019-02-05,9.97,9.98,9.895,9.93,58370.0
2019-02-06,9.995,10.03,9.97,10.005,30200.0
2019-02-07,10.105,10.105,9.905,9.905,9508.0
2019-02-08,9.93,9.93,9.76,9.795,15935.0
2019-02-11,9.62,9.785,9.62,9.77,28854.0
2019-02-12,9.795,9.805,9.745,9.785,13566.0
2019-02-13,9.905,9.935,9.83,9.86,10794.0
2019-02-14,9.91,9.91,9.855,9.86,3770.0
2019-02-15,9.96,10.02,9.96,10.01,16555.0
2019-02-19,10.13,10.255,10.085,10.23,108365.0
2019-02-20,10.38,10.505,10.305,10.445,42068.0
2019-02-21,10.435,10.435,10.33,10.36,6645.0
2019-02-22,10.58,10.645,10.52,10.645,29698.0
2019-02-25,10.66,10.755,10.645,10.73,14257.0
2019-02-26,10.705,10.76,10.695,10.72,11701.0
2019-02-27,10.645,10.645,10.58,10.585,14775.0
2019-02-28,10.56,10.56,10.355,10.37,32011.0
2019-03-01,10.385,10.53,10.385,10.46,22444.0
2019-03-04,10.43,10.53,10.36,10.455,28230.0
2019-03-05,10.51,10.555,10.47,10.555,21525.0
2019-03-06,10.57,10.67,10.48,10.505,21750.0
2019-03-07,10.41,10.41,10.31,10.355,15402.0
2019-03-08,10.055,10.195,10.055,10.16,62636.0
2019-03-11,10.185,10.355,10.185,10.345,15237.0
2019-03-12,10.38,10.485,10.38,10.46,23575.0
2019-03-13,10.48,10.535,10.46,10.48,23524.0
2019-03-14,10.485,10.485,10.335,10.335,7920.0
2019-03-15,10.31,10.395,10.31,10.36,3800.0
2019-03-18,10.47,10.56,10.47,10.52,15157.0
2019-03-19,10.555,10.635,10.505,10.52,18707.0
2019-03-20,10.51,10.605,10.385,10.57,6600.0
2019-03-21,10.595,10.78,10.595,10.78,28263.0
2019-03-22,10.54,10.69,10.37,10.37,22960.0
2019-03-25,10.44,10.49,10.36,10.39,27669.0
2019-03-26,10.575,10.595,10.515,10.55,12070.0
2019-03-27,10.66,10.66,10.545,10.6,25250.0
2019-03-28,10.6,10.66,10.595,10.66,11673.0
2019-03-29,10.72,10.795,10.685,10.735,12100.0
2019-04-01,10.91,11.09,10.91,10.99,44484.0
2019-04-02,10.99,10.99,10.92,10.99,26788.0
2019-04-03,11.055,11.155,10.98,10.98,17642.0
2019-04-04,10.955,11.13,10.945,11.12,6361.0
2019-04-05,11.18,11.205,11.14,11.19,20409.0
2019-04-08,11.215,11.265,11.2,11.255,10220.0
2019-04-09,11.255,11.255,11.095,11.13,11407.0
2019-04-10,11.18,11.225,11.165,11.18,15275.0
2019-04-11,11.065,11.155,11.055,11.09,8531.0
2019-04-12,11.175,11.33,11.155,11.23,7563.0
2019-04-15,11.165,11.24,11.115,11.2,36498.0
2019-04-16,11.255,11.255,11.175,11.18,18840.0
2019-04-17,11.215,11.34,11.215,11.3,19430.0
2019-04-18,11.13,11.23,11.105,11.145,20202.0
2019-04-22,11.09,11.13,10.955,11.065,7963.0
2019-04-23,10.945,11.14,10.945,11.09,36724.0
2019-04-24,11.02,11.04,10.945,10.945,22690.0
2019-04-25,10.92,10.92,10.635,10.71,28720.0
2019-04-26,10.595,10.77,10.595,10.77,16810.0
2019-04-29,10.805,10.805,10.67,10.67,13567.0
2019-04-30,10.625,10.625,10.515,10.535,41381.0
2019-05-01,10.5,10.525,10.24,10.24,32210.0
2019-05-02,10.115,10.275,10.115,10.2,39448.0
2019-05-03,10.305,10.46,10.305,10.46,10909.0
2019-05-06,10.675,10.675,10.215,10.29,10510.0
2019-05-07,10.19,10.19,10.045,10.065,6762.0
2019-05-08,10.04,10.09,9.99,10.065,8707.0
2019-05-09,10.09,10.09,9.845,9.945,9736.0
2019-05-10,9.835,10.045,9.83,9.99,6416.0
2019-05-13,9.735,9.77,9.575,9.65,30273.0
2019-05-14,9.71,9.86,9.71,9.835,7635.0
2019-05-15,9.795,9.82,9.745,9.81,3065.0
2019-05-16,9.82,9.905,9.795,9.895,8700.0
2019-05-17,9.81,9.81,9.745,9.745,4232.0
2019-05-21,9.77,9.77,9.62,9.71,8435.0
2019-05-22,9.625,9.625,9.465,9.485,6046.0
2019-05-23,9.425,9.425,9.275,9.325,31996.0
2019-05-24,9.385,9.475,9.375,9.425,34266.0
2019-05-27,9.645,9.645,9.46,9.485,17600.0
2019-05-28,9.585,9.635,9.545,9.575,7900.0
2019-05-29,9.46,9.51,9.365,9.51,68958.0
2019-05-30,9.45,9.45,9.365,9.4,5600.0
2019-05-31,9.285,9.36,9.285,9.36,6921.0
2019-06-03,9.385,9.465,9.385,9.415,4100.0
2019-06-04,9.61,9.65,9.575,9.62,4300.0
2019-06-05,9.675,9.685,9.465,9.52,4265.0
2019-06-06,9.52,9.55,9.485,9.55,3345.0
2019-06-07,9.51,9.61,9.51,9.57,6101.0
2019-06-10,9.695,9.695,9.62,9.645,21942.0
2019-06-11,9.71,9.955,9.71,9.92,8966.0
2019-06-12,9.785,9.875,9.785,9.87,34500.0
2019-06-13,9.895,9.995,9.895,9.965,34296.0
2019-06-14,9.955,9.965,9.855,9.94,12140.0
2019-06-17,9.945,9.99,9.88,9.955,34868.0
2019-06-18,10.105,10.29,10.105,10.25,14650.0
2019-06-19,10.165,10.2,10.035,10.09,17273.0
2019-06-20,10.19,10.235,10.19,10.215,11618.0
2019-06-21,10.24,10.285,10.18,10.2,11407.0
2019-06-24,10.21,10.32,10.18,10.235,9650.0
2019-06-25,10.215,10.275,10.21,10.215,14208.0
2019-06-26,10.24,10.3,10.24,10.295,2400.0
2019-06-27,10.325,10.325,10.265,10.295,12465.0
2019-06-28,10.295,10.395,10.265,10.275,30565.0
2019-07-02,10.3,10.355,10.225,10.355,6825.0
2019-07-03,10.41,10.41,10.24,10.26,6427.0
2019-07-04,10.24,10.24,10.24,10.24,1100.0
2019-07-05,10.07,10.175,9.95,10.02,20918.0
2019-07-08,9.985,10.03,9.985,10.005,5035.0
2019-07-09,9.885,9.885,9.705,9.8,51736.0
2019-07-10,9.915,9.925,9.85,9.865,14500.0
2019-07-11,9.9,9.9,9.815,9.885,32231.0
2019-07-12,9.945,9.945,9.825,9.885,84109.0
2019-07-15,9.925,10.005,9.9,9.945,3802.0
2019-07-16,9.96,10.115,9.915,10.055,38756.0
2019-07-17,10.13,10.13,9.975,10.01,40011.0
2019-07-18,10.035,10.035,9.865,9.975,37960.0
2019-07-19,10.105,10.235,10.105,10.175,8200.0
2019-07-22,10.2,10.26,10.115,10.155,14754.0
2019-07-23,10.2,10.285,10.155,10.175,42854.0
2019-07-24,10.13,10.155,10.055,10.155,14210.0
2019-07-25,10.15,10.155,9.9,9.945,19120.0
2019-07-26,9.89,9.96,9.89,9.935,15766.0
2019-07-29,9.915,9.925,9.875,9.915,4000.0
2019-07-30,9.815,9.9,9.815,9.89,2718.0
2019-07-31,9.86,9.86,9.62,9.73,40463.0
2019-08-01,9.62,9.62,9.235,9.25,26779.0
2019-08-02,9.185,9.22,8.98,9.03,8147.0
2019-08-06,8.885,8.885,8.67,8.78,17105.0
2019-08-07,8.78,8.78,8.62,8.715,14439.0
2019-08-08,8.815,8.91,8.8,8.895,40345.0
2019-08-09,8.825,8.825,8.57,8.57,8935.0
2019-08-12,8.635,8.635,8.45,8.485,25258.0
2019-08-13,8.43,8.725,8.43,8.68,24534.0
2019-08-14,8.535,8.535,8.365,8.375,16855.0
2019-08-15,8.345,8.46,8.245,8.28,14833.0
2019-08-16,8.345,8.345,8.26,8.27,54900.0
2019-08-19,8.415,8.475,8.33,8.475,150311.0
2019-08-20,8.4,8.415,8.34,8.355,17685.0
2019-08-21,8.365,8.365,8.315,8.33,24000.0
2019-08-22,8.26,8.32,8.235,8.235,12402.0
2019-08-23,8.235,8.32,8.065,8.065,75341.0
2019-08-26,8.11,8.23,8.05,8.05,49984.0
2019-08-27,8.11,8.11,8.03,8.03,10700.0
2019-08-28,8.055,8.175,8.005,8.15,16375.0
2019-08-29,8.295,8.315,8.245,8.26,5500.0
2019-08-30,8.33,8.425,8.33,8.39,7625.0
2019-09-03,8.235,8.315,8.235,8.315,20550.0
2019-09-04,8.5,8.51,8.46,8.485,19900.0
2019-09-05,8.62,8.755,8.61,8.74,9110.0
2019-09-06,8.73,8.73,8.67,8.67,3720.0
2019-09-09,8.705,8.8,8.695,8.8,62055.0
2019-09-10,8.85,9.015,8.85,9.005,17750.0
2019-09-11,9.015,9.13,8.985,9.13,8500.0
2019-09-12,9.22,9.355,9.115,9.32,9941.0
2019-09-13,9.44,9.6,9.44,9.575,19545.0
2019-09-16,9.55,9.57,9.405,9.43,46115.0
2019-09-17,9.335,9.37,9.27,9.345,8595.0
2019-09-18,9.305,9.305,9.2,9.225,7630.0
2019-09-19,9.285,9.335,9.27,9.27,8295.0
2019-09-20,9.39,9.45,9.38,9.42,8100.0
2019-09-23,9.005,9.26,9.005,9.25,33491.0
2019-09-24,9.21,9.255,8.99,9.04,20147.0
2019-09-25,8.98,9.17,8.98,9.17,8625.0
2019-09-26,9.205,9.205,8.97,8.99,2261.0
2019-09-27,9.025,9.03,8.93,8.98,8750.0
2019-09-30,8.93,8.945,8.91,8.93,6190.0
2019-10-01,8.825,8.94,8.655,8.69,14751.0
2019-10-02,8.62,8.62,8.5,8.535,36587.0
2019-10-03,8.465,8.55,8.4,8.545,7592.0
2019-10-04,8.545,8.585,8.51,8.57,26285.0
2019-10-07,8.55,8.61,8.5,8.5,75900.0
2019-10-08,8.465,8.465,8.365,8.375,16964.0
2019-10-09,8.33,8.4,8.315,8.4,4610.0
2019-10-10,8.57,8.61,8.57,8.605,24170.0
2019-10-11,8.87,8.94,8.87,8.92,3100.0
2019-10-15,8.825,8.825,8.705,8.785,5600.0
2019-10-16,8.75,8.775,8.7,8.7,4300.0
2019-10-17,8.79,8.895,8.775,8.8,13664.0
2019-10-18,8.895,8.895,8.835,8.85,8971.0
2019-10-21,8.895,9.0,8.87,8.93,16068.0
2019-10-22,8.91,8.91,8.825,8.905,8966.0
2019-10-23,8.93,8.965,8.87,8.965,4650.0
2019-10-24,9.04,9.04,8.765,8.765,2802.0
2019-10-25,8.825,8.945,8.825,8.94,3100.0
2019-10-28,8.945,9.1,8.91,9.09,4550.0
2019-10-29,9.075,9.15,9.06,9.15,4100.0
2019-10-30,8.97,9.06,8.97,9.06,11451.0
2019-10-31,9.06,9.06,8.82,8.845,18322.0
2019-11-01,8.905,9.195,8.905,9.185,22674.0
2019-11-04,9.185,9.46,9.185,9.445,20843.0
2019-11-05,9.425,9.665,9.425,9.65,19555.0
2019-11-06,9.57,9.57,9.46,9.47,17500.0
2019-11-07,9.51,9.76,9.51,9.665,19950.0
2019-11-08,9.64,9.64,9.555,9.605,4244.0
2019-11-11,9.53,9.53,9.41,9.46,13063.0
2019-11-12,9.445,9.51,9.36,9.375,8868.0
2019-11-13,9.41,9.41,9.195,9.23,9090.0
2019-11-14,9.24,9.24,9.16,9.16,8720.0
2019-11-15,9.21,9.385,9.185,9.365,5422.0
2019-11-18,9.255,9.28,9.255,9.28,37550.0
2019-11-19,9.3,9.435,9.3,9.35,21690.0
2019-11-20,9.18,9.33,9.18,9.245,11272.0
2019-11-21,9.205,9.23,9.205,9.205,2750.0
2019-11-22,9.205,9.385,9.205,9.34,18400.0
2019-11-25,9.35,9.505,9.35,9.48,14750.0
2019-11-26,9.485,9.485,9.41,9.45,27850.0
2019-11-27,9.45,9.48,9.4,9.48,1000.0
2019-11-28,9.48,9.51,9.435,9.435,3682.0
2019-11-29,9.4,9.41,9.36,9.39,17059.0
2019-12-02,9.42,9.425,9.375,9.375,14575.0
2019-12-03,9.18,9.21,9.12,9.145,95005.0
2019-12-04,9.12,9.35,9.12,9.305,7230.0
2019-12-05,9.27,9.315,9.27,9.28,3900.0
2019-12-06,9.41,9.565,9.41,9.555,9900.0
2019-12-09,9.51,9.69,9.51,9.665,7702.0
2019-12-10,9.675,9.69,9.6,9.69,8620.0
2019-12-11,9.685,9.855,9.685,9.84,18792.0
2019-12-12,9.9,10.07,9.82,10.06,23685.0
2019-12-13,10.12,10.24,10.0,10.02,24183.0
2019-12-16,9.9,10.2,9.9,10.07,24623.0
2019-12-17,10.105,10.13,10.07,10.11,9350.0
2019-12-18,10.13,10.13,10.02,10.02,96040.0
2019-12-19,9.915,10.06,9.915,10.05,11275.0
2019-12-20,10.105,10.105,9.95,9.96,10978.0
2019-12-23,9.88,10.045,9.88,10.01,194475.0
2019-12-24,10.06,10.085,10.06,10.06,1500.0
2019-12-27,10.155,10.19,10.045,10.045,100750.0
2019-12-30,10.12,10.145,10.085,10.105,5920.0
2019-12-31,9.99,10.05,9.99,10.015,6500.0
2020-01-02,10.025,10.205,10.025,10.11,8387.0
2020-01-03,10.025,10.025,9.895,9.895,18115.0
2020-01-06,9.89,9.89,9.715,9.76,7458.0
2020-01-07,9.785,9.955,9.785,9.93,9427.0
2020-01-08,9.915,9.93,9.845,9.845,7360.0
2020-01-09,10.045,10.045,9.715,9.715,20237.0
2020-01-10,9.765,9.82,9.765,9.8,3490.0
2020-01-13,9.82,10.0,9.82,10.0,7129.0
2020-01-14,10.015,10.045,9.975,10.0,55050.0
2020-01-15,9.94,9.965,9.89,9.905,12988.0
2020-01-16,9.965,9.985,9.795,9.8,20865.0
2020-01-17,9.94,9.975,9.92,9.95,7300.0
2020-01-20,10.0,10.015,9.93,9.94,3868.0
2020-01-21,9.845,9.845,9.595,9.61,30286.0
2020-01-22,9.68,9.68,9.665,9.67,3300.0
2020-01-23,9.51,9.51,9.325,9.475,31340.0
2020-01-24,9.5,9.5,9.285,9.325,45640.0
2020-01-27,9.075,9.23,8.895,8.91,30868.0
2020-01-28,8.895,9.04,8.895,9.035,11673.0
2020-01-29,9.11,9.11,8.98,9.025,4961.0
2020-01-30,8.955,8.965,8.815,8.955,21924.0
2020-01-31,8.895,8.895,8.66,8.67,25877.0
2020-02-03,8.68,8.78,8.68,8.755,8057.0
2020-02-04,8.965,9.135,8.965,9.12,28808.0
2020-02-05,9.38,9.38,9.275,9.35,38162.0
2020-02-06,9.29,9.325,9.275,9.275,7186.0
2020-02-07,9.255,9.255,8.965,8.98,15702.0
2020-02-10,8.98,8.99,8.87,8.97,4351.0
2020-02-11,9.49,9.49,9.13,9.16,19845.0
2020-02-12,9.17,9.37,9.17,9.31,6987.0
2020-02-13,9.23,9.255,9.18,9.24,4565.0
2020-02-14,9.265,9.265,9.095,9.155,4023.0
2020-02-18,9.04,9.155,9.0,9.035,9647.0
2020-02-19,9.015,9.18,9.015,9.11,8989.0
2020-02-20,9.025,9.205,9.025,9.075,8323.0
2020-02-21,9.015,9.1,8.85,8.885,10428.0
2020-02-24,8.68,8.81,8.35,8.49,35373.0
2020-02-25,8.575,8.585,8.205,8.21,19593.0
2020-02-26,8.195,8.35,8.145,8.145,34799.0
2020-02-27,8.1,8.1,7.765,7.925,45297.0
2020-02-28,8.37,8.37,7.53,7.805,42232.0
2020-03-02,7.895,7.945,7.67,7.91,22550.0
2020-03-03,8.02,8.09,7.705,7.83,60730.0
2020-03-04,7.92,8.085,7.9,8.085,6106.0
2020-03-05,7.85,7.85,7.745,7.79,12046.0
2020-03-06,7.61,7.65,7.42,7.485,30903.0
2020-03-09,6.925,6.945,6.38,6.475,50475.0
2020-03-10,6.91,7.07,6.72,7.045,64533.0
2020-03-11,6.755,6.755,6.45,6.53,90183.0
2020-03-12,6.82,6.82,5.63,5.81,197176.0
2020-03-13,6.305,6.45,5.94,6.285,54742.0
2020-03-16,5.665,6.045,5.45,5.87,24173.0
2020-03-17,6.03,6.22,5.88,6.175,7026.0
2020-03-18,5.795,5.855,5.32,5.5,40438.0
2020-03-19,5.49,5.82,5.33,5.795,36001.0
2020-03-20,5.925,5.925,5.395,5.45,67588.0
2020-03-23,5.395,5.5,5.295,5.365,96967.0
2020-03-24,5.415,6.305,5.415,6.27,107216.0
2020-03-25,6.33,6.625,6.19,6.34,63405.0
2020-03-26,6.4,6.415,6.165,6.175,150364.0
2020-03-27,6.095,6.105,5.865,5.865,25934.0
2020-03-30,5.965,6.09,5.95,6.03,33868.0
2020-03-31,6.125,6.38,6.125,6.185,45586.0
2020-04-01,6.295,6.295,5.96,5.965,28128.0
2020-04-02,6.09,6.2,6.02,6.08,44000.0
2020-04-03,6.13,6.13,5.89,5.975,38450.0
2020-04-06,6.225,6.39,6.225,6.365,40871.0
2020-04-07,6.495,6.695,6.45,6.46,41181.0
2020-04-08,6.565,6.675,6.47,6.675,64100.0
2020-04-09,6.875,6.91,6.755,6.82,113345.0
2020-04-13,6.91,6.91,6.725,6.805,80693.0
2020-04-14,6.91,7.07,6.88,6.925,49300.0
2020-04-15,6.805,6.805,6.59,6.6,119178.0
2020-04-16,6.615,6.615,6.52,6.59,18621.0
2020-04-17,6.855,6.855,6.78,6.83,43540.0
2020-04-20,6.76,6.855,6.695,6.735,47740.0
2020-04-21,6.605,6.615,6.425,6.47,55864.0
2020-04-22,6.625,6.72,6.625,6.695,44468.0
2020-04-23,6.805,6.91,6.76,6.77,48955.0
2020-04-24,6.815,6.95,6.815,6.935,47300.0
2020-04-27,6.89,7.07,6.89,7.04,20165.0
2020-04-28,7.055,7.175,7.04,7.16,58500.0
2020-04-29,7.23,7.58,7.22,7.53,30475.0
2020-04-30,7.39,7.39,7.2,7.22,20901.0
2020-05-01,7.125,7.125,6.995,6.995,21253.0
2020-05-04,6.945,7.03,6.935,7.03,4477.0
2020-05-05,7.165,7.175,6.975,6.975,45840.0
2020-05-06,7.04,7.13,6.995,6.995,17875.0
2020-05-07,7.175,7.21,7.105,7.105,14359.0
2020-05-08,7.325,7.325,7.23,7.305,4970.0
2020-05-11,7.23,7.23,7.105,7.14,8942.0
2020-05-12,7.21,7.23,7.045,7.105,4428.0
2020-05-13,7.1,7.1,6.865,6.925,10511.0
2020-05-14,6.745,6.95,6.665,6.89,18614.0
2020-05-15,6.91,7.09,6.91,7.08,94693.0
2020-05-19,7.4,7.67,7.4,7.58,34624.0
2020-05-20,7.64,7.735,7.64,7.72,9166.0
2020-05-21,7.675,7.72,7.625,7.64,6902.0
2020-05-22,7.6,7.6,7.54,7.545,7440.0
2020-05-25,7.73,7.805,7.52,7.575,3074.0
2020-05-26,7.675,7.695,7.64,7.675,12762.0
2020-05-27,7.685,7.765,7.685,7.755,13380.0
2020-05-28,7.815,7.875,7.77,7.77,8069.0
2020-05-29,7.695,7.77,7.675,7.77,5875.0
2020-06-01,7.705,7.86,7.705,7.84,3662.0
2020-06-02,7.9,8.125,7.895,8.1,10996.0
2020-06-03,8.205,8.335,8.205,8.245,21979.0
2020-06-04,8.245,8.3,8.18,8.29,10384.0
2020-06-05,8.575,8.73,8.48,8.575,21564.0
2020-06-08,8.685,8.74,8.6,8.74,12909.0
2020-06-09,8.635,8.685,8.55,8.67,23381.0
2020-06-10,8.67,8.75,8.585,8.68,16022.0
2020-06-11,8.375,8.375,7.925,7.955,7131.0
2020-06-12,8.24,8.3,8.145,8.255,8851.0
2020-06-15,8.03,8.23,7.925,8.21,3910.0
2020-06-16,8.49,8.49,8.325,8.34,5105.0
2020-06-17,8.265,8.445,8.265,8.29,13811.0
2020-06-18,8.22,8.24,8.125,8.22,5150.0
2020-06-19,8.29,8.3,8.15,8.15,8510.0
2020-06-22,8.18,8.335,8.18,8.3,7000.0
2020-06-23,8.34,8.53,8.34,8.505,17115.0
2020-06-24,8.41,8.41,8.13,8.225,23232.0
2020-06-25,8.215,8.455,8.215,8.445,10084.0
2020-06-26,8.49,8.525,8.285,8.305,2909.0
2020-06-29,8.39,8.445,8.34,8.34,2355.0
2020-06-30,8.445,8.595,8.445,8.595,11937.0
2020-07-02,8.635,8.74,8.54,8.54,5835.0
2020-07-03,8.41,8.47,8.41,8.47,405.0
2020-07-06,8.74,8.89,8.645,8.89,16457.0
2020-07-07,8.885,8.955,8.84,8.89,10274.0
2020-07-08,8.925,9.04,8.885,8.98,10680.0
2020-07-09,9.03,9.075,8.935,8.995,6721.0
2020-07-10,8.99,9.205,8.99,9.205,16511.0
2020-07-13,9.41,9.47,9.27,9.27,50426.0
2020-07-14,9.205,9.39,9.12,9.39,10337.0
2020-07-15,9.485,9.55,9.33,9.47,18000.0
2020-07-16,9.425,9.46,9.38,9.415,17217.0
2020-07-17,9.47,9.555,9.445,9.54,7645.0
2020-07-20,9.53,9.575,9.45,9.55,5263.0
2020-07-21,9.54,9.54,9.4,9.4,22383.0
2020-07-22,9.375,9.4,9.365,9.365,3845.0
2020-07-23,9.375,9.46,9.285,9.285,12689.0
2020-07-24,9.275,9.275,9.145,9.215,19491.0
2020-07-27,9.24,9.39,9.24,9.38,4954.0
2020-07-28,9.285,9.32,9.235,9.27,7607.0
2020-07-29,9.31,9.31,9.225,9.24,2525.0
2020-07-30,9.17,9.17,8.995,9.11,19080.0
2020-07-31,9.075,9.075,8.98,9.025,9679.0
2020-08-04,9.155,9.225,9.155,9.215,3361.0
2020-08-05,9.38,9.705,9.38,9.66,41666.0
2020-08-06,9.66,9.82,9.66,9.8,13025.0
2020-08-07,9.785,9.785,9.53,9.59,27180.0
2020-08-10,9.73,9.83,9.73,9.8,16345.0
2020-08-11,9.8,9.83,9.66,9.67,23200.0
2020-08-12,9.81,9.81,9.7,9.715,28952.0
2020-08-13,9.705,9.705,9.575,9.6,6111.0
2020-08-14,9.565,9.695,9.555,9.62,4717.0
2020-08-17,9.695,9.865,9.695,9.775,19199.0
2020-08-18,9.785,9.91,9.785,9.81,8449.0
2020-08-19,9.865,10.04,9.865,9.96,23387.0
2020-08-20,9.855,9.91,9.695,9.74,4298.0
2020-08-21,9.725,9.725,9.585,9.585,7199.0
2020-08-24,9.66,9.66,9.585,9.61,6432.0
2020-08-25,9.555,9.555,9.46,9.505,8303.0
2020-08-26,9.54,9.655,9.54,9.655,14830.0
2020-08-27,9.76,9.76,9.495,9.58,7959.0
2020-08-28,9.69,9.845,9.69,9.835,73206.0
2020-08-31,9.715,9.855,9.715,9.775,4566.0
2020-09-01,9.765,10.03,9.765,10.03,6504.0
2020-09-02,10.075,10.075,9.9,10.005,9479.0
2020-09-03,9.925,9.925,9.54,9.61,10678.0
2020-09-04,9.705,9.83,9.6,9.81,11300.0
2020-09-08,9.66,9.73,9.59,9.67,4451.0
2020-09-09,9.715,9.915,9.715,9.91,7680.0
2020-09-10,9.91,9.91,9.655,9.69,2999.0
2020-09-11,9.82,10.05,9.82,9.96,8924.0
2020-09-14,10.02,10.075,9.985,10.075,7273.0
2020-09-15,10.26,10.26,10.16,10.18,12206.0
2020-09-16,10.285,10.405,10.285,10.37,33974.0
2020-09-17,10.335,10.425,10.19,10.37,6468.0
2020-09-18,10.505,10.52,10.335,10.44,10214.0
2020-09-21,10.205,10.205,9.81,9.9,12558.0
2020-09-22,9.855,9.95,9.8,9.865,28660.0
2020-09-23,9.865,9.865,9.485,9.515,9029.0
2020-09-24,9.435,9.705,9.435,9.615,19919.0
2020-09-25,9.505,9.625,9.505,9.59,33514.0
2020-09-28,9.74,9.785,9.685,9.72,12207.0
2020-09-29,9.645,9.75,9.555,9.595,9580.0
2020-09-30,9.645,9.715,9.625,9.65,3196.0
2020-10-01,9.72,9.75,9.555,9.59,7657.0
2020-10-02,9.475,9.72,9.435,9.715,6048.0
2020-10-05,9.775,9.835,9.775,9.83,5918.0
2020-10-06,9.845,9.915,9.505,9.505,6173.0
2020-10-07,9.58,9.81,9.58,9.75,7431.0
2020-10-08,9.75,9.795,9.75,9.785,15975.0
2020-10-09,9.845,9.915,9.8,9.865,9295.0
2020-10-13,9.705,9.73,9.575,9.66,9187.0
2020-10-14,9.625,9.705,9.615,9.705,7929.0
2020-10-15,9.59,9.74,9.565,9.74,11790.0
2020-10-16,9.785,9.8,9.67,9.67,3015.0
2020-10-19,9.715,9.845,9.645,9.705,4094.0
2020-10-20,9.645,9.865,9.645,9.845,17101.0
2020-10-21,9.925,10.055,9.925,9.97,14325.0
2020-10-22,10.005,10.03,9.915,10.02,4505.0
2020-10-23,10.055,10.1,10.01,10.055,7935.0
2020-10-26,9.81,9.97,9.775,9.795,5685.0
2020-10-27,9.82,9.82,9.74,9.74,9381.0
2020-10-28,9.565,9.565,9.44,9.51,28522.0
2020-10-29,9.635,9.73,9.635,9.715,5949.0
2020-10-30,9.635,9.76,9.635,9.76,13200.0
2020-11-02,9.9,9.96,9.765,9.87,37439.0
2020-11-03,9.96,10.065,9.96,10.055,3170.0
2020-11-04,9.94,9.97,9.74,9.74,7058.0
2020-11-05,10.045,10.055,9.995,10.055,2282.0
2020-11-06,10.16,10.32,10.125,10.285,5620.0
2020-11-09,10.66,10.845,10.495,10.565,24181.0
2020-11-10,10.62,10.705,10.585,10.6,4690.0
2020-11-11,10.705,10.705,10.52,10.59,8391.0
2020-11-12,10.54,10.66,10.495,10.505,27008.0
2020-11-13,10.55,10.805,10.55,10.795,26616.0
2020-11-16,10.98,11.11,10.915,11.09,14857.0
2020-11-17,11.04,11.09,10.915,11.09,34779.0
2020-11-18,11.12,11.155,10.985,11.005,23495.0
2020-11-19,11.005,11.03,10.91,10.995,9428.0
2020-11-20,11.1,11.215,11.065,11.18,18264.0
2020-11-23,11.41,11.46,11.27,11.46,24358.0
2020-11-24,11.575,11.82,11.575,11.795,14226.0
2020-11-25,11.635,11.705,11.595,11.68,14376.0
2020-11-26,11.635,11.735,11.61,11.725,17978.0
2020-11-27,11.84,11.865,11.77,11.84,9693.0
2020-11-30,11.74,11.885,11.645,11.715,9106.0
2020-12-01,11.865,12.04,11.68,11.97,14494.0
2020-12-02,12.015,12.165,11.945,12.145,12391.0
2020-12-03,12.18,12.425,12.14,12.375,21276.0
2020-12-04,12.525,12.79,12.525,12.76,25838.0
2020-12-07,12.815,12.815,12.425,12.47,55260.0
2020-12-08,12.48,12.54,12.435,12.455,34612.0
2020-12-09,12.585,12.585,12.285,12.41,33229.0
2020-12-10,12.32,12.64,12.295,12.62,11707.0
2020-12-11,12.575,12.585,12.445,12.525,23445.0
2020-12-14,12.62,12.645,12.34,12.35,21460.0
2020-12-15,12.42,12.575,12.42,12.575,32865.0
2020-12-16,12.645,12.675,12.49,12.645,22543.0
2020-12-17,12.85,12.935,12.79,12.92,51455.0
2020-12-18,12.945,12.965,12.83,12.84,12349.0
2020-12-21,12.575,12.91,12.49,12.91,37884.0
2020-12-22,12.91,12.91,12.725,12.78,24765.0
2020-12-23,12.945,13.095,12.825,13.075,12216.0
2020-12-24,13.095,13.11,13.0,13.015,6003.0
2020-12-29,13.15,13.15,12.955,13.04,26334.0
2020-12-30,13.095,13.355,13.06,13.345,21486.0
2020-12-31,13.205,13.405,13.13,13.175,12475.0
2021-01-04,13.655,13.795,13.46,13.715,51185.0
2021-01-05,13.83,14.015,13.78,13.955,42504.0
2021-01-06,14.15,14.59,14.14,14.415,31217.0
2021-01-07,14.805,14.865,14.59,14.75,54872.0
2021-01-08,14.785,14.855,14.52,14.66,47330.0
2021-01-11,14.35,14.415,14.245,14.3,28469.0
2021-01-12,14.265,14.475,14.255,14.46,30005.0
2021-01-13,14.53,14.575,14.165,14.185,41484.0
2021-01-14,14.37,14.62,14.37,14.51,35340.0
2021-01-15,14.38,14.405,13.945,14.015,52435.0
2021-01-18,14.315,14.315,14.07,14.235,16057.0
2021-01-19,14.165,14.425,14.165,14.395,43781.0
2021-01-20,14.46,14.545,14.275,14.275,25356.0
2021-01-21,14.265,14.3,14.07,14.08,50648.0
2021-01-22,13.885,14.085,13.74,14.085,19976.0
2021-01-25,14.005,14.025,13.585,13.785,42453.0
2021-01-26,13.875,13.875,13.44,13.47,49011.0
2021-01-27,13.175,13.245,12.725,12.995,88107.0
2021-01-28,13.265,13.46,13.14,13.425,14636.0
2021-01-29,13.425,13.505,12.92,12.965,34370.0
2021-02-01,13.425,13.51,13.21,13.51,51123.0
2021-02-02,13.565,13.665,13.22,13.325,76538.0
2021-02-03,13.38,13.505,13.31,13.485,29329.0
2021-02-04,13.53,13.62,13.415,13.62,34301.0
2021-02-05,13.705,13.89,13.705,13.875,40234.0
2021-02-08,14.12,14.3,14.0,14.3,48285.0
2021-02-09,14.3,14.3,14.115,14.22,14050.0
2021-02-10,14.35,14.59,14.195,14.31,138355.0
2021-02-11,14.325,14.37,14.15,14.3,26603.0
2021-02-12,14.28,14.485,14.28,14.475,59648.0
2021-02-16,14.955,15.2,14.855,15.115,131877.0
2021-02-17,15.245,15.305,15.005,15.165,73824.0
2021-02-18,15.165,15.345,15.075,15.185,30006.0
2021-02-19,15.43,15.97,15.43,15.97,70328.0
2021-02-22,16.705,16.705,15.97,16.27,128374.0
2021-02-23,16.45,16.45,15.475,16.2,155608.0
2021-02-24,16.225,16.42,16.07,16.415,123478.0
2021-02-25,16.395,16.455,15.785,15.9,113321.0
2021-02-26,15.73,15.765,15.15,15.42,109679.0
2021-03-01,15.6,15.805,15.6,15.795,87440.0
2021-03-02,15.875,16.085,15.795,15.925,81914.0
2021-03-03,15.97,16.305,15.855,16.12,70708.0
2021-03-04,15.875,15.92,14.935,15.19,155559.0
2021-03-05,15.395,15.67,14.99,15.645,59469.0
2021-03-08,15.65,15.795,15.475,15.645,69653.0
2021-03-09,15.535,15.67,15.22,15.58,71712.0
2021-03-10,15.61,15.73,15.46,15.69,67152.0
2021-03-11,16.11,16.28,15.92,16.235,79920.0
2021-03-12,16.155,16.36,15.92,16.07,65124.0
2021-03-15,16.095,16.11,15.785,15.945,54976.0
2021-03-16,15.97,15.995,15.46,15.465,47681.0
2021-03-17,15.43,15.625,15.245,15.545,34113.0
2021-03-18,15.565,15.68,15.28,15.28,39807.0
2021-03-19,15.27,15.385,14.935,15.005,121329.0
2021-03-22,15.06,15.15,14.9,15.05,28476.0
2021-03-23,14.925,14.925,14.36,14.485,58239.0
2021-03-24,14.475,14.68,14.31,14.31,32064.0
2021-03-25,14.185,14.255,13.795,14.24,121266.0
2021-03-26,14.475,14.85,14.16,14.83,21581.0
2021-03-29,14.735,14.89,14.575,14.635,35341.0
2021-03-30,14.66,14.82,14.54,14.805,28683.0
2021-03-31,14.955,14.955,14.69,14.76,16462.0
2021-04-01,14.945,14.98,14.75,14.97,55672.0
2021-04-05,15.235,15.385,15.05,15.335,52401.0
2021-04-06,15.38,15.555,15.335,15.36,44906.0
2021-04-07,15.315,15.59,15.255,15.415,15162.0
2021-04-08,15.485,15.51,15.28,15.5,22266.0
2021-04-09,15.38,15.43,15.21,15.345,27743.0
2021-04-12,15.29,15.345,14.97,15.015,27237.0
2021-04-13,15.025,15.22,14.99,15.13,37634.0
2021-04-14,15.405,15.92,15.335,15.83,39905.0
2021-04-15,15.92,16.28,15.81,16.27,37742.0
2021-04-16,16.36,16.44,16.225,16.36,80193.0
2021-04-19,16.45,16.57,16.2,16.315,18462.0
2021-04-20,16.21,16.29,15.725,15.88,36989.0
2021-04-21,15.805,16.015,15.68,16.015,94045.0
2021-04-22,15.96,15.96,15.61,15.695,21422.0
2021-04-23,15.865,16.14,15.865,16.105,20954.0
2021-04-26,16.34,16.635,16.225,16.615,66463.0
2021-04-27,16.58,16.68,16.51,16.57,33040.0
2021-04-28,16.605,16.68,16.44,16.615,43732.0
2021-04-29,16.68,16.73,16.255,16.455,89491.0
2021-04-30,16.315,16.45,16.015,16.025,41874.0
2021-05-03,16.14,16.475,16.095,16.375,78179.0
2021-05-04,16.43,16.65,16.34,16.65,50154.0
2021-05-05,16.875,17.295,16.75,17.29,98527.0
2021-05-06,17.375,17.375,17.05,17.315,111327.0
2021-05-07,17.535,17.855,17.41,17.845,353142.0
2021-05-10,18.21,18.44,17.695,17.705,172241.0
2021-05-11,17.465,18.015,17.2,17.98,111930.0
2021-05-12,17.82,17.95,17.245,17.36,105151.0
2021-05-13,17.235,17.44,16.785,17.05,110316.0
2021-05-14,16.875,16.995,16.81,16.97,64465.0
2021-05-17,17.04,17.28,16.875,17.28,63009.0
2021-05-18,17.375,17.475,17.06,17.155,90287.0
2021-05-19,16.81,16.855,16.13,16.255,130164.0
2021-05-20,16.255,16.27,16.035,16.185,62716.0
2021-05-21,16.245,16.325,15.99,16.035,47252.0
2021-05-25,16.05,16.095,15.775,15.795,68798.0
2021-05-26,15.865,16.185,15.81,16.145,57719.0
2021-05-27,16.53,16.695,16.44,16.645,101461.0
2021-05-28,16.72,16.74,16.49,16.67,37613.0
2021-05-31,16.765,16.765,16.57,16.6,33726.0
2021-06-01,16.83,17.05,16.75,17.025,29897.0
2021-06-02,17.04,17.065,16.735,16.81,75274.0
2021-06-03,16.715,16.715,16.34,16.465,49386.0
2021-06-04,16.615,16.76,16.545,16.695,39967.0
2021-06-07,16.68,16.68,16.315,16.405,31906.0
2021-06-08,16.395,16.645,16.26,16.565,46487.0
2021-06-09,16.5,16.545,16.28,16.325,22923.0
2021-06-10,16.37,16.49,16.26,16.315,30398.0
2021-06-11,16.49,16.695,16.315,16.555,59095.0
2021-06-14,16.52,16.545,16.21,16.235,50410.0
2021-06-15,16.11,16.14,15.59,15.845,290150.0
2021-06-16,15.715,15.775,15.535,15.68,91056.0
2021-06-17,15.485,15.5,15.005,15.22,340916.0
2021-06-18,15.13,15.22,15.0,15.015,70092.0
2021-06-21,15.005,15.235,14.99,15.21,87471.0
2021-06-22,15.3,15.485,15.185,15.44,71047.0
2021-06-23,15.685,15.85,15.65,15.74,73538.0
2021-06-24,15.865,15.975,15.725,15.94,19374.0
2021-06-25,16.14,16.14,15.99,16.035,23828.0
2021-06-28,16.225,16.225,15.85,15.9,60580.0
2021-06-29,15.945,16.135,15.93,16.035,42428.0
2021-06-30,16.045,16.125,15.965,16.08,13744.0
2021-07-02,16.07,16.08,15.875,16.035,24692.0
2021-07-05,16.035,16.15,16.02,16.125,10916.0
2021-07-06,16.23,16.25,15.715,15.815,26452.0
2021-07-07,16.06,16.17,15.92,16.095,54082.0
2021-07-08,15.635,15.94,15.545,15.82,63817.0
2021-07-09,16.025,16.49,16.02,16.43,90796.0
2021-07-12,16.41,16.525,16.24,16.47,124771.0
2021-07-13,16.48,16.56,16.24,16.265,21500.0
2021-07-14,16.365,16.455,16.035,16.055,28048.0
2021-07-15,16.02,16.285,16.01,16.135,19327.0
2021-07-16,16.14,16.14,15.45,15.5,50100.0
2021-07-19,15.145,15.19,14.895,15.055,49524.0
2021-07-20,15.135,15.385,14.965,15.285,59573.0
2021-07-21,15.385,15.74,15.385,15.715,16843.0
2021-07-22,15.645,15.74,15.53,15.695,16649.0
2021-07-23,15.785,15.85,15.695,15.795,14621.0
2021-07-26,15.94,16.32,15.93,16.305,32079.0
2021-07-27,16.1,16.14,15.945,16.1,12873.0
2021-07-28,16.16,16.4,16.125,16.375,13527.0
2021-07-29,16.48,16.845,16.305,16.765,43750.0
2021-07-30,16.615,16.75,16.465,16.56,7758.0
2021-08-03,16.56,16.67,16.32,16.64,20081.0
2021-08-04,16.675,16.675,16.305,16.33,9266.0
2021-08-05,16.25,16.275,16.055,16.135,16186.0
2021-08-06,16.25,16.43,16.25,16.375,19230.0
2021-08-09,16.32,16.4,16.14,16.345,12745.0
2021-08-10,16.305,16.795,16.1,16.775,21992.0
2021-08-11,16.81,16.92,16.67,16.89,22488.0
2021-08-12,16.835,16.855,16.525,16.72,81935.0
2021-08-13,16.865,16.92,16.75,16.83,16690.0
2021-08-16,16.685,16.705,16.34,16.465,14790.0
2021-08-17,16.31,16.31,15.77,15.945,24576.0
2021-08-18,15.75,15.75,15.53,15.58,42276.0
2021-08-19,15.25,15.27,14.92,15.01,85755.0
2021-08-20,15.065,15.2,15.01,15.125,20341.0
2021-08-23,15.18,15.51,15.18,15.475,35665.0
2021-08-24,15.58,15.82,15.58,15.765,48657.0
2021-08-25,15.84,15.93,15.795,15.815,16337.0
2021-08-26,15.69,15.82,15.69,15.715,14319.0
2021-08-27,15.815,16.34,15.57,16.285,33788.0
2021-08-30,16.355,16.47,16.31,16.385,15968.0
2021-08-31,16.39,16.42,16.125,16.26,25599.0
2021-09-01,16.125,16.275,15.91,16.24,28855.0
2021-09-02,16.25,16.515,16.25,16.32,78021.0
2021-09-03,16.4,16.525,16.305,16.47,24231.0
2021-09-07,16.515,16.705,16.47,16.56,35521.0
2021-09-08,16.56,16.63,16.055,16.075,33188.0
2021-09-09,16.195,16.305,16.115,16.195,16521.0
2021-09-10,16.4,16.63,16.16,16.425,30536.0
2021-09-13,16.515,16.625,16.31,16.41,15652.0
2021-09-14,16.435,16.445,16.125,16.275,44668.0
2021-09-15,16.265,16.715,16.265,16.685,37216.0
2021-09-16,16.26,16.435,15.945,16.06,33315.0
2021-09-17,15.955,15.955,15.545,15.635,28277.0
2021-09-20,15.11,15.155,14.835,15.12,104153.0
2021-09-21,15.365,15.365,14.835,14.94,58201.0
2021-09-22,15.36,15.49,15.26,15.36,30713.0
2021-09-23,15.365,15.465,15.315,15.36,14242.0
2021-09-24,15.415,15.615,15.245,15.255,82927.0
2021-09-27,15.13,15.57,15.13,15.55,22375.0
2021-09-28,15.46,15.515,15.21,15.315,34281.0
2021-09-29,15.535,15.57,15.225,15.3,22429.0
2021-09-30,15.265,15.525,15.225,15.255,14301.0
2021-10-01,15.235,15.355,15.12,15.325,24448.0
2021-10-04,15.325,15.46,15.22,15.22,25252.0
2021-10-05,15.245,15.46,15.05,15.325,25779.0
2021-10-06,15.155,15.155,14.805,15.055,176721.0
2021-10-07,15.21,15.615,15.165,15.55,70431.0
2021-10-08,15.575,15.63,15.415,15.495,33430.0
2021-10-12,15.71,16.01,15.71,15.89,24530.0
2021-10-13,15.89,16.1,15.775,16.09,18812.0
2021-10-14,16.275,16.575,16.27,16.43,55731.0
2021-10-15,16.745,17.05,16.725,16.95,104546.0
2021-10-18,16.95,17.12,16.825,17.11,33949.0
2021-10-19,17.22,17.245,16.905,16.97,42996.0
2021-10-20,16.895,16.915,16.655,16.775,22640.0
2021-10-21,16.61,16.86,16.19,16.34,45421.0
2021-10-22,16.35,16.44,16.125,16.285,39023.0
2021-10-25,16.36,16.725,16.295,16.7,15476.0
2021-10-26,16.715,16.78,16.385,16.41,21543.0
2021-10-27,16.19,16.285,15.855,15.865,46204.0
2021-10-28,15.965,16.07,15.795,16.045,22626.0
2021-10-29,15.99,16.07,15.855,15.885,22735.0
2021-11-01,15.955,16.135,15.885,16.08,20005.0
2021-11-02,16.035,16.08,15.755,15.92,60889.0
2021-11-03,15.92,16.07,15.74,15.92,43809.0
2021-11-04,16.045,16.07,15.74,15.84,19464.0
2021-11-05,15.945,16.055,15.765,15.9,32895.0
2021-11-08,16.15,16.42,16.035,16.375,41395.0
2021-11-09,16.41,16.44,15.925,16.105,39054.0
2021-11-10,15.575,16.025,15.575,15.74,34936.0
2021-11-11,16.195,16.835,15.74,16.735,48689.0
2021-11-12,16.69,16.88,16.61,16.77,34755.0
2021-11-15,16.725,16.725,16.295,16.43,41962.0
2021-11-16,16.375,16.375,16.105,16.145,43412.0
2021-11-17,16.08,16.35,16.055,16.08,30207.0
2021-11-18,16.035,16.15,15.795,15.935,47975.0
2021-11-19,16.01,16.135,15.925,15.99,23199.0
2021-11-22,16.015,16.385,15.99,16.26,54154.0
2021-11-23,16.24,16.635,16.23,16.485,41266.0
2021-11-24,16.44,16.59,16.41,16.545,49712.0
2021-11-25,16.67,16.67,16.485,16.6,13502.0
2021-11-26,15.82,16.045,15.75,16.01,36374.0
2021-11-29,16.24,16.52,16.1,16.455,69618.0
2021-11-30,16.43,16.575,15.97,16.205,21414.0
2021-12-01,16.25,16.495,15.845,15.875,37455.0
2021-12-02,15.925,16.34,15.885,16.285,21577.0
2021-12-03,16.145,16.145,15.66,15.795,53987.0
2021-12-06,15.9,16.24,15.75,16.115,23581.0
2021-12-07,16.32,16.77,16.285,16.495,31411.0
2021-12-08,16.41,16.69,16.41,16.645,24879.0
2021-12-09,16.645,16.735,16.315,16.71,22076.0
2021-12-10,16.78,16.87,16.475,16.575,20501.0
2021-12-13,16.62,16.78,16.365,16.61,20796.0
2021-12-14,16.485,16.815,16.42,16.6,35227.0
2021-12-15,16.455,16.51,16.08,16.495,54119.0
2021-12-16,16.805,16.925,16.555,16.62,25301.0
2021-12-17,16.52,16.76,16.495,16.655,43255.0
2021-12-20,16.295,16.43,16.19,16.43,69126.0
2021-12-21,16.61,17.065,16.61,17.02,25819.0
2021-12-22,17.05,17.22,16.93,17.155,38474.0
2021-12-23,17.265,17.4,17.15,17.335,30276.0
2021-12-24,17.5,17.5,17.32,17.32,8609.0
2021-12-29,17.435,17.59,17.37,17.445,79124.0
2021-12-30,17.555,17.635,17.36,17.36,10967.0
2021-12-31,17.335,17.405,17.245,17.4,7415.0
2022-01-04,17.645,17.755,17.49,17.66,31617.0
2022-01-05,17.725,18.145,17.7,17.725,80745.0
2022-01-06,17.78,17.945,17.445,17.59,30565.0
2022-01-07,17.87,17.97,17.6,17.94,50206.0
2022-01-10,17.9,17.965,17.625,17.955,64912.0
2022-01-11,17.955,18.385,17.78,18.385,46286.0
2022-01-12,18.875,19.06,18.7,19.03,44486.0
2022-01-13,19.05,19.095,18.765,18.82,87074.0
2022-01-14,18.54,18.83,18.39,18.83,80000.0
2022-01-17,18.83,18.94,18.83,18.875,24410.0
2022-01-18,19.12,19.12,18.61,18.75,56581.0
2022-01-19,19.03,19.165,18.855,18.91,67716.0
2022-01-20,19.01,19.185,18.71,18.75,36952.0
2022-01-21,18.31,18.555,17.97,18.035,113009.0
2022-01-24,17.735,17.88,17.115,17.88,83684.0
2022-01-25,17.69,17.99,17.48,17.91,58972.0
2022-01-26,18.235,18.31,17.735,17.92,149435.0
2022-01-27,18.19,18.22,17.68,17.775,74835.0
2022-01-28,17.71,17.71,17.095,17.47,58511.0
2022-01-31,17.5,17.57,17.245,17.57,26594.0
2022-02-01,17.66,18.1,17.66,18.09,45331.0
2022-02-02,18.245,18.245,17.925,18.065,46900.0
2022-02-03,17.835,18.175,17.835,17.98,61924.0
2022-02-04,18.0,18.345,17.945,18.31,29141.0
2022-02-07,18.43,18.655,18.335,18.52,94009.0
2022-02-08,18.695,19.16,18.63,19.16,55616.0
2022-02-09,19.205,19.705,19.205,19.67,82154.0
2022-02-10,19.69,20.18,19.525,19.76,75933.0
2022-02-11,19.64,19.845,19.525,19.75,51862.0
2022-02-14,19.825,19.825,19.45,19.64,48984.0
2022-02-15,19.415,19.77,19.415,19.75,44000.0
2022-02-16,19.725,20.0,19.54,20.0,41001.0
2022-02-17,20.005,20.005,19.615,19.695,60061.0
2022-02-18,19.98,20.115,19.625,19.75,35170.0
2022-02-22,19.85,19.89,19.425,19.55,58271.0
2022-02-23,19.56,19.77,19.48,19.605,44439.0
2022-02-24,19.23,19.47,19.04,19.46,88687.0
2022-02-25,19.595,20.26,19.495,20.225,43434.0
2022-02-28,20.27,20.355,20.07,20.355,64612.0
2022-03-01,20.5,21.02,20.315,20.57,90478.0
2022-03-02,20.91,21.075,20.665,21.01,125855.0
2022-03-03,21.195,21.465,20.975,21.405,89272.0
2022-03-04,21.44,21.76,21.195,21.75,94224.0
2022-03-07,22.29,22.29,20.99,21.03,184569.0
2022-03-08,20.89,21.32,20.5,20.935,89856.0
2022-03-09,20.89,21.055,20.4,21.04,65420.0
2022-03-10,21.265,21.41,20.91,21.405,139718.0
2022-03-11,21.165,21.165,20.765,20.79,64644.0
2022-03-14,20.665,20.665,19.68,19.825,91915.0
2022-03-15,19.395,19.68,19.165,19.65,72368.0
2022-03-16,19.98,20.235,19.805,20.21,67061.0
2022-03-17,20.315,20.83,20.315,20.82,67576.0
2022-03-18,20.975,21.045,20.835,20.99,34790.0
2022-03-21,21.405,21.83,21.11,21.8,56430.0
2022-03-22,22.755,22.755,21.51,21.605,98792.0
2022-03-23,21.74,22.14,21.715,21.96,73632.0
2022-03-24,22.16,22.34,22.03,22.325,72065.0
2022-03-25,22.46,22.58,22.085,22.13,45151.0
2022-03-28,22.095,22.105,21.75,22.04,68806.0
2022-03-29,21.86,21.925,21.33,21.925,51142.0
2022-03-30,22.06,22.445,22.015,22.365,46463.0
2022-03-31,22.47,22.58,22.215,22.235,26217.0
2022-04-01,22.445,22.88,22.37,22.735,83614.0
2022-04-04,22.81,22.88,22.515,22.68,100918.0
2022-04-05,22.635,22.715,21.76,21.815,84606.0
2022-04-06,21.75,21.815,21.44,21.595,162208.0
2022-04-07,21.665,21.885,21.385,21.795,64274.0
2022-04-08,21.94,22.08,21.685,21.715,57762.0
2022-04-11,21.715,21.715,21.24,21.395,204239.0
2022-04-12,21.575,21.94,21.455,21.485,68761.0
2022-04-13,21.595,22.235,21.595,22.235,176654.0
2022-04-14,22.34,22.45,22.18,22.225,47956.0
2022-04-18,22.295,22.725,22.28,22.565,64622.0
2022-04-19,22.37,22.48,22.195,22.395,66193.0
2022-04-20,22.13,22.185,21.56,21.94,105002.0
2022-04-21,21.74,21.75,20.245,20.47,110916.0
2022-04-22,20.47,20.735,19.495,19.58,139993.0
2022-04-25,19.065,19.285,18.49,19.215,226232.0
2022-04-26,19.215,19.36,18.62,18.62,91132.0
2022-04-27,19.285,19.595,18.7,19.44,117946.0
2022-04-28,19.66,19.88,19.175,19.67,104285.0
2022-04-29,19.69,20.145,19.395,19.395,89435.0
2022-05-02,19.395,19.405,18.93,19.275,118901.0
2022-05-03,19.305,19.605,19.24,19.375,100395.0
2022-05-04,19.24,19.815,19.02,19.78,72696.0
2022-05-05,19.725,19.725,18.645,18.92,128265.0
2022-05-06,18.885,18.885,18.235,18.465,174305.0
2022-05-09,17.97,18.01,17.35,17.38,203921.0
2022-05-10,17.57,17.78,17.085,17.48,161517.0
2022-05-11,17.605,18.155,17.525,17.545,107864.0
2022-05-12,17.115,17.445,16.83,17.14,240870.0
2022-05-13,17.29,17.79,17.29,17.545,134558.0
2022-05-16,17.535,17.965,17.535,17.81,71885.0
2022-05-17,18.52,18.73,18.365,18.685,81312.0
2022-05-18,18.655,18.655,17.945,18.025,44007.0
2022-05-19,18.065,18.75,17.8,18.5,100215.0
2022-05-20,18.985,18.985,18.125,18.52,64516.0
2022-05-24,18.795,18.795,18.5,18.665,38728.0
2022-05-25,18.595,18.75,18.465,18.7,56954.0
2022-05-26,18.805,19.005,18.675,18.965,53055.0
2022-05-27,19.16,19.35,19.095,19.35,163515.0
2022-05-30,19.13,19.485,19.12,19.485,39606.0
2022-05-31,19.47,19.525,18.83,18.995,78386.0
2022-06-01,19.24,19.24,18.685,19.01,80916.0
2022-06-02,19.34,19.915,19.26,19.78,342210.0
2022-06-03,19.845,20.015,19.325,19.485,35120.0
2022-06-06,19.79,19.805,19.505,19.79,37729.0
2022-06-07,19.77,20.06,19.585,20.06,22203.0
2022-06-08,20.025,20.07,19.47,19.54,53702.0
2022-06-09,19.585,19.585,18.92,18.93,77919.0
2022-06-10,18.575,18.695,18.385,18.595,50042.0
2022-06-13,17.91,18.135,17.36,17.6,53835.0
2022-06-14,17.6,17.735,17.335,17.47,44019.0
2022-06-15,17.615,17.845,17.405,17.7,32649.0
2022-06-16,17.295,17.66,16.725,16.775,51678.0
2022-06-17,16.77,16.88,16.32,16.62,92563.0
2022-06-20,16.64,16.895,16.63,16.86,40163.0
2022-06-21,16.98,16.995,16.715,16.775,34964.0
2022-06-22,16.21,16.285,15.845,15.885,33379.0
2022-06-23,15.67,15.805,14.895,15.015,107605.0
2022-06-24,15.0,15.75,15.0,15.72,49821.0
2022-06-27,15.815,16.19,15.76,16.05,29969.0
2022-06-28,16.355,16.425,15.87,15.945,52133.0
2022-06-29,15.985,16.105,15.45,15.545,39688.0
2022-06-30,15.32,15.43,14.775,15.055,78633.0
2022-07-04,14.81,14.98,14.73,14.88,36449.0
2022-07-05,14.515,14.88,14.09,14.355,53900.0
2022-07-06,14.305,14.42,13.84,14.41,179633.0
2022-07-07,14.885,15.26,14.655,15.185,62631.0
2022-07-08,15.185,15.205,14.595,14.765,43995.0
2022-07-11,14.615,14.615,14.14,14.165,23230.0
2022-07-12,14.045,14.325,13.895,13.95,26042.0
2022-07-13,13.745,14.15,13.68,14.0,68283.0
2022-07-14,13.64,14.025,13.335,13.51,50172.0
2022-07-15,13.715,13.78,13.335,13.78,106993.0
2022-07-18,14.1,14.335,14.0,14.1,35292.0
2022-07-19,14.225,14.335,13.96,14.325,28382.0
2022-07-20,14.39,14.39,14.08,14.205,29675.0
2022-07-21,14.205,14.355,13.885,14.225,89613.0
2022-07-22,14.39,14.515,14.025,14.09,18858.0
2022-07-25,14.24,14.41,14.23,14.325,29409.0
2022-07-26,14.29,14.43,14.08,14.26,79888.0
2022-07-27,14.26,14.655,14.055,14.605,31717.0
2022-07-28,14.795,14.915,14.42,14.795,82250.0
2022-07-29,14.87,15.44,14.85,15.41,37688.0
2022-08-02,14.935,15.035,14.745,14.795,33519.0
2022-08-03,14.87,15.17,14.635,14.72,80156.0
2022-08-04,14.745,15.075,14.7,14.765,14397.0
2022-08-05,14.87,15.395,14.605,15.335,39800.0
2022-08-08,15.46,15.7,15.26,15.525,16249.0
2022-08-09,15.625,15.625,15.355,15.45,22064.0
2022-08-10,15.685,16.0,15.345,15.975,40925.0
2022-08-11,16.085,16.355,15.985,16.06,53153.0
2022-08-12,16.06,16.33,15.935,16.31,18405.0
2022-08-15,15.88,16.04,15.72,16.02,28440.0
2022-08-16,16.075,16.32,16.075,16.31,38960.0
2022-08-17,16.205,16.265,15.965,16.0,24472.0
2022-08-18,16.095,16.43,16.04,16.425,17394.0
2022-08-19,16.2,16.29,15.91,15.965,20075.0
2022-08-22,15.765,15.9,15.58,15.835,36203.0
2022-08-23,16.0,16.545,15.805,16.535,31022.0
2022-08-24,16.515,16.685,16.425,16.655,26569.0
2022-08-25,16.78,17.095,16.76,17.05,106097.0
2022-08-26,17.18,17.295,16.75,16.845,61376.0
2022-08-29,16.695,16.695,16.49,16.58,74200.0
2022-08-30,16.43,16.43,15.775,15.825,20815.0
2022-08-31,15.87,15.925,15.635,15.75,30156.0
2022-09-01,15.45,15.46,14.99,15.085,108474.0
2022-09-02,15.31,15.545,15.205,15.225,128661.0
2022-09-06,15.27,15.545,15.205,15.215,20655.0
2022-09-07,15.18,15.28,14.96,15.25,17805.0
2022-09-08,15.25,15.775,15.25,15.74,34984.0
2022-09-09,16.04,16.385,16.0,16.385,57116.0
2022-09-12,16.515,16.64,16.425,16.64,21058.0
2022-09-13,16.33,16.425,16.105,16.18,24192.0
2022-09-14,16.135,16.135,15.71,15.815,29270.0
2022-09-15,15.665,15.91,15.515,15.56,13339.0
2022-09-16,15.505,15.55,15.215,15.375,19758.0
2022-09-19,15.13,15.85,15.03,15.84,23959.0
2022-09-20,15.765,15.765,15.475,15.62,21565.0
2022-09-21,15.7,15.7,15.15,15.185,29068.0
2022-09-22,15.41,15.495,15.105,15.18,12944.0
2022-09-23,14.765,14.98,14.195,14.41,82981.0
2022-09-26,14.28,14.58,14.055,14.215,24812.0
2022-09-27,14.045,14.67,14.045,14.485,61508.0
2022-09-28,14.38,14.99,14.38,14.99,20694.0
2022-09-29,15.095,15.11,14.72,15.065,38936.0
2022-09-30,15.075,15.375,14.755,15.15,25388.0
2022-10-03,15.17,15.76,15.105,15.695,32526.0
2022-10-04,16.03,16.255,15.665,16.085,84334.0
2022-10-05,15.9,16.135,15.72,16.095,16063.0
2022-10-06,15.975,16.095,15.695,15.955,27341.0
2022-10-07,15.72,15.805,15.515,15.59,90224.0
2022-10-11,15.515,15.73,15.385,15.485,16041.0
2022-10-12,15.43,15.62,15.12,15.58,15608.0
2022-10-13,15.245,15.87,15.095,15.835,21283.0
2022-10-14,15.935,15.935,15.28,15.345,37209.0
2022-10-17,15.765,15.825,15.44,15.525,65619.0
2022-10-18,15.685,16.0,15.31,15.42,29057.0
2022-10-19,15.26,15.42,15.16,15.225,32708.0
2022-10-20,15.26,15.85,15.055,15.45,33888.0
2022-10-21,15.4,16.31,15.4,16.265,51016.0
2022-10-24,16.2,16.275,15.775,15.805,41341.0
2022-10-25,15.775,16.065,15.635,15.985,19791.0
2022-10-26,16.06,16.73,16.03,16.505,84463.0
2022-10-27,16.29,16.29,16.02,16.14,32745.0
2022-10-28,16.01,16.065,15.505,15.72,17740.0
2022-10-31,15.535,15.965,15.515,15.61,39287.0
2022-11-01,16.15,16.405,15.985,16.275,19856.0
2022-11-02,16.29,16.29,15.535,15.535,80337.0
2022-11-03,15.365,15.795,15.25,15.645,46175.0
2022-11-04,16.535,17.135,15.965,16.965,48955.0
2022-11-07,17.095,17.145,16.715,16.79,22645.0
2022-11-08,16.995,17.37,16.835,17.32,26244.0
2022-11-09,17.21,17.23,16.675,16.705,23986.0
2022-11-10,17.02,17.695,17.02,17.585,39379.0
2022-11-11,18.035,18.67,17.77,18.315,58728.0
2022-11-14,18.23,18.37,18.035,18.23,47744.0
2022-11-15,18.5,18.55,18.24,18.305,37757.0
2022-11-16,18.185,18.54,17.745,17.825,25515.0
2022-11-17,17.5,17.51,17.265,17.455,37652.0
2022-11-18,17.5,17.62,17.405,17.51,17269.0
2022-11-21,17.37,17.48,17.08,17.48,30121.0
2022-11-22,17.67,17.995,17.605,17.995,28836.0
2022-11-23,17.93,18.155,17.865,18.135,28455.0
2022-11-24,18.24,18.24,18.015,18.165,10666.0
2022-11-25,18.045,18.08,17.91,18.05,20112.0
2022-11-28,17.91,17.91,17.605,17.67,24369.0
2022-11-29,17.97,18.37,17.695,18.315,42400.0
2022-11-30,18.475,18.895,18.36,18.875,62689.0
2022-12-01,19.025,19.065,18.79,18.93,39822.0
2022-12-02,18.575,19.215,18.575,19.195,54406.0
2022-12-05,19.25,19.305,18.78,18.79,74103.0
2022-12-06,18.94,19.165,18.755,18.84,39327.0
2022-12-07,18.7,18.865,18.67,18.68,28081.0
2022-12-08,18.925,19.24,18.925,18.96,71670.0
2022-12-09,19.1,19.25,18.875,18.875,17475.0
2022-12-12,18.84,19.185,18.575,18.775,19118.0
2022-12-13,19.23,19.445,18.775,18.885,32052.0
2022-12-14,18.735,19.005,18.725,18.96,37442.0
2022-12-15,18.53,18.79,18.12,18.145,28478.0
2022-12-16,17.81,18.26,17.725,18.24,20066.0
2022-12-19,18.175,18.305,17.81,17.885,24956.0
2022-12-20,17.885,18.155,17.835,17.93,24372.0
2022-12-21,18.125,18.425,18.125,18.415,28203.0
2022-12-22,18.175,18.435,17.725,17.97,26472.0
2022-12-23,17.985,18.125,17.885,18.12,14784.0
2022-12-28,18.245,18.31,17.955,18.015,22475.0
2022-12-29,18.125,18.26,18.07,18.24,17431.0
2022-12-30,18.21,18.21,17.925,18.04,6847.0
2023-01-03,18.27,18.47,17.935,18.02,21312.0
2023-01-04,18.07,18.21,17.81,18.155,33831.0
2023-01-05,18.175,18.57,18.01,18.49,24332.0
2023-01-06,18.73,19.315,18.5,19.165,74578.0
2023-01-09,19.44,19.71,19.315,19.45,35189.0
2023-01-10,19.51,19.96,19.49,19.96,31457.0
2023-01-11,20.145,20.145,19.95,20.075,38342.0
2023-01-12,20.27,20.375,19.93,20.375,35545.0
2023-01-13,20.23,20.47,20.17,20.46,44935.0
2023-01-16,20.47,20.48,20.155,20.44,33392.0
2023-01-17,20.26,20.365,19.94,20.075,96741.0
2023-01-18,20.46,20.845,20.21,20.23,54537.0
2023-01-19,19.94,20.27,19.94,20.135,37964.0
2023-01-20,20.085,20.385,20.01,20.375,26954.0
2023-01-23,20.4,20.4,20.21,20.365,78624.0
2023-01-24,20.17,20.5,20.105,20.48,26517.0
2023-01-25,20.275,20.585,20.17,20.585,48079.0
2023-01-26,20.65,20.71,20.26,20.5,40025.0
2023-01-27,20.275,20.43,20.16,20.365,53571.0
2023-01-30,20.315,20.375,20.135,20.16,131994.0
2023-01-31,20.085,20.625,20.085,20.625,21488.0
2023-02-01,20.7,20.89,20.22,20.805,49874.0
2023-02-02,20.885,20.885,20.135,20.305,61623.0
2023-02-03,20.125,20.605,20.105,20.21,26103.0
2023-02-06,20.075,20.17,19.585,19.75,52114.0
2023-02-07,19.77,20.145,19.575,20.095,48070.0
2023-02-08,20.095,20.145,19.825,19.825,20684.0
2023-02-09,20.17,20.17,19.635,19.75,22423.0
2023-02-10,19.51,19.71,19.115,19.19,40002.0
2023-02-13,19.165,19.415,19.115,19.365,22437.0
2023-02-14,19.325,19.72,19.22,19.69,24092.0
2023-02-15,19.48,19.815,19.175,19.77,28822.0
2023-02-16,19.875,20.27,19.795,20.075,87277.0
2023-02-17,19.795,20.105,19.71,19.795,62701.0
2023-02-21,20.19,20.27,19.78,19.795,22726.0
2023-02-22,19.73,20.055,19.45,19.53,27112.0
2023-02-23,19.605,19.655,19.02,19.25,29106.0
2023-02-24,18.99,19.03,18.655,18.845,122013.0
2023-02-27,18.95,19.325,18.73,19.29,44354.0
2023-02-28,19.325,19.895,19.21,19.73,99840.0
2023-03-01,20.24,20.585,20.17,20.47,132971.0
2023-03-02,20.17,20.51,20.03,20.49,27405.0
2023-03-03,20.68,21.085,20.625,21.065,77579.0
2023-03-06,20.855,20.94,20.45,20.535,48934.0
2023-03-07,20.46,20.545,19.76,19.79,103299.0
2023-03-08,19.835,20.22,19.76,20.03,69694.0
2023-03-09,20.115,20.115,19.18,19.24,76458.0
2023-03-10,19.165,19.345,18.72,18.77,64302.0
2023-03-13,18.56,18.75,18.195,18.625,50897.0
2023-03-14,19.06,19.065,18.675,18.8,25555.0
2023-03-15,18.415,18.815,17.48,17.625,62628.0
2023-03-16,17.405,17.865,17.365,17.855,48991.0
2023-03-17,17.945,17.945,17.635,17.81,11007.0
2023-03-20,17.915,18.32,17.81,18.21,37065.0
2023-03-21,18.29,18.575,18.23,18.48,17945.0
2023-03-22,18.435,18.695,18.21,18.21,147000.0
2023-03-23,18.32,18.445,18.08,18.24,20044.0
2023-03-24,18.155,18.3,17.935,18.3,28464.0
2023-03-27,18.27,18.445,18.115,18.365,62328.0
2023-03-28,18.425,18.72,18.03,18.625,20720.0
2023-03-29,18.73,18.97,18.73,18.935,30726.0
2023-03-30,19.125,19.28,18.97,19.22,10902.0
2023-03-31,19.26,19.49,19.26,19.46,13683.0
2023-04-03,19.665,19.845,19.49,19.76,42377.0
2023-04-04,19.71,19.71,19.26,19.385,21877.0
2023-04-05,19.375,19.375,18.99,19.175,27680.0
2023-04-06,19.425,19.425,19.03,19.22,24251.0
2023-04-10,19.085,19.29,19.04,19.21,18459.0
2023-04-11,19.405,19.815,19.385,19.74,62295.0
2023-04-12,19.77,19.815,19.595,19.595,11775.0
2023-04-13,19.74,20.23,19.69,20.125,77929.0
2023-04-14,20.095,20.315,19.96,20.105,71330.0
2023-04-17,20.155,20.375,20.095,20.315,36062.0
2023-04-18,20.44,20.68,20.365,20.65,25270.0
2023-04-19,20.27,20.545,20.24,20.335,30372.0
2023-04-20,20.035,20.275,19.835,19.895,25094.0
2023-04-21,19.69,19.69,19.2,19.355,102622.0
2023-04-24,19.165,19.395,19.155,19.395,27555.0
2023-04-25,19.085,19.145,18.73,18.81,203059.0
2023-04-26,18.925,19.23,18.925,19.01,22074.0
2023-04-27,18.97,19.29,18.925,19.26,77426.0
2023-04-28,19.23,19.305,19.105,19.305,37844.0
2023-05-01,19.43,19.565,18.94,19.29,26500.0
2023-05-02,19.155,19.21,18.81,19.01,13250.0
2023-05-03,18.98,19.145,18.865,18.925,18174.0
2023-05-04,18.925,18.97,18.685,18.685,19950.0
2023-05-05,18.855,19.335,18.855,19.335,12212.0
2023-05-08,19.405,19.565,19.405,19.545,24300.0
2023-05-09,19.43,19.595,19.175,19.52,17962.0
2023-05-10,19.645,19.72,18.895,19.095,16372.0
2023-05-11,18.7,18.71,18.355,18.405,44587.0
2023-05-12,18.445,18.655,18.445,18.655,17370.0
2023-05-15,18.665,19.125,18.625,19.085,21547.0
2023-05-16,18.915,19.085,18.685,18.71,14049.0
2023-05-17,18.925,19.155,18.665,18.96,15974.0
2023-05-18,18.73,19.105,18.575,18.815,39575.0
2023-05-19,18.905,19.05,18.7,18.76,37536.0
2023-05-23,18.635,18.825,18.3,18.335,10214.0
2023-05-24,18.25,18.27,17.81,17.865,24319.0
2023-05-25,17.845,18.03,17.72,17.73,51671.0
2023-05-26,18.04,18.195,17.82,18.115,11870.0
2023-05-29,18.155,18.165,18.105,18.145,9074.0
2023-05-30,18.08,18.24,17.77,17.855,40541.0
2023-05-31,17.76,18.04,17.385,17.49,41449.0
2023-06-01,17.59,18.04,17.435,17.925,14568.0
2023-06-02,18.405,18.73,18.405,18.7,26595.0
2023-06-05,18.71,18.72,18.21,18.395,77472.0
2023-06-06,18.31,18.73,18.155,18.72,25181.0
2023-06-07,18.73,18.905,18.685,18.685,16702.0
2023-06-08,18.695,18.835,18.575,18.79,20126.0
2023-06-09,18.835,18.835,18.635,18.645,10510.0
2023-06-12,18.605,18.635,18.445,18.625,7363.0
2023-06-13,18.78,19.23,18.435,19.145,33135.0
2023-06-14,19.21,19.495,19.21,19.375,36753.0
2023-06-15,19.315,19.75,19.27,19.615,64285.0
2023-06-16,19.615,19.67,19.345,19.395,56860.0
2023-06-19,19.27,19.405,19.18,19.345,15394.0
2023-06-20,19.125,19.415,18.915,19.115,23671.0
2023-06-21,18.77,19.155,18.75,19.145,9783.0
2023-06-22,18.78,18.96,18.78,18.865,19137.0
2023-06-23,18.395,18.655,18.285,18.425,21795.0
2023-06-26,18.54,18.695,18.4,18.615,34654.0
2023-06-27,18.75,18.89,18.615,18.87,12320.0
2023-06-28,18.86,18.87,18.55,18.645,12737.0
2023-06-29,18.715,18.715,18.565,18.685,8933.0
2023-06-30,18.945,18.955,18.78,18.935,25449.0
2023-07-04,18.88,19.25,18.87,19.25,28493.0
2023-07-05,19.25,19.285,18.91,18.985,27688.0
2023-07-06,18.605,18.75,18.355,18.55,28396.0
2023-07-07,18.575,18.995,18.44,18.935,25757.0
2023-07-10,18.915,19.065,18.695,19.045,30470.0
2023-07-11,19.09,19.18,19.015,19.17,26675.0
2023-07-12,19.44,19.715,19.44,19.58,44984.0
2023-07-13,19.81,20.045,19.685,19.96,29922.0
2023-07-14,19.86,19.965,19.615,19.765,66509.0
2023-07-17,19.45,19.665,19.365,19.615,11588.0
2023-07-18,19.635,19.775,19.58,19.685,37081.0
2023-07-19,19.645,19.695,19.54,19.695,34617.0
2023-07-20,19.82,19.87,19.61,19.635,10275.0
2023-07-21,19.665,19.87,19.44,19.52,10808.0
2023-07-24,19.45,19.705,19.345,19.58,27278.0
2023-07-25,19.83,20.475,19.83,20.31,27559.0
2023-07-26,20.16,20.28,20.055,20.23,11545.0
2023-07-27,20.29,20.455,20.085,20.19,23415.0
2023-07-28,20.355,20.405,20.18,20.395,47808.0
2023-07-31,20.445,20.715,20.435,20.715,30939.0
2023-08-01,20.59,20.6,20.365,20.425,46152.0
2023-08-02,20.075,20.19,19.735,19.86,24154.0
2023-08-03,19.9,20.045,19.755,20.015,19043.0
2023-08-04,19.96,20.17,19.9,20.005,21851.0
2023-08-08,19.84,20.125,19.49,19.85,61128.0
2023-08-09,19.91,19.96,19.725,19.775,11387.0
2023-08-10,19.84,19.93,19.48,19.56,24993.0
2023-08-11,19.51,19.51,19.335,19.44,35438.0
2023-08-14,19.335,19.335,18.995,19.16,31580.0
2023-08-15,18.995,19.005,18.44,18.47,107858.0
2023-08-16,18.45,18.53,18.325,18.335,29411.0
2023-08-17,18.56,18.75,18.46,18.48,15232.0
2023-08-18,18.275,18.375,18.215,18.345,20994.0
2023-08-21,18.375,18.54,18.325,18.54,30514.0
2023-08-22,18.675,18.85,18.54,18.605,8921.0
2023-08-23,18.77,18.925,18.705,18.89,16253.0
2023-08-24,18.695,18.86,18.46,18.49,8049.0
2023-08-25,18.595,18.645,18.275,18.44,15688.0
2023-08-28,18.54,18.705,18.47,18.675,23979.0
2023-08-29,18.725,19.065,18.565,19.055,34015.0
2023-08-30,19.16,19.2,19.075,19.11,27204.0
2023-08-31,19.1,19.23,18.995,19.19,19366.0
2023-09-01,19.325,19.715,19.275,19.715,17712.0
2023-09-05,19.615,19.665,19.385,19.405,27249.0
2023-09-06,19.345,19.345,19.15,19.2,12109.0
2023-09-07,19.11,19.14,18.8,18.86,25539.0
2023-09-08,18.77,18.83,18.625,18.655,13764.0
2023-09-11,18.985,19.2,18.625,19.12,15595.0
2023-09-12,18.975,19.15,18.88,18.9,34812.0
2023-09-13,18.86,19.005,18.86,18.915,10799.0
2023-09-14,19.2,19.6,18.85,19.58,19902.0
2023-09-15,19.635,19.735,19.56,19.6,11033.0
2023-09-18,19.48,19.715,19.295,19.295,14318.0
2023-09-19,19.14,19.405,18.81,18.86,20549.0
2023-09-20,18.925,19.08,18.82,18.82,6669.0
2023-09-21,18.655,18.82,18.225,18.275,27739.0
2023-09-22,18.43,18.56,18.255,18.275,7224.0
2023-09-25,18.19,18.19,17.905,18.17,17390.0
2023-09-26,18.12,18.21,17.76,17.81,45225.0
2023-09-27,17.935,17.985,17.635,17.73,21585.0
2023-09-28,17.975,18.305,17.885,18.21,14246.0
2023-09-29,18.42,18.595,18.42,18.55,26471.0
2023-10-02,18.46,18.53,17.985,18.045,10837.0
2023-10-03,17.885,18.005,17.615,17.685,43784.0
2023-10-04,17.72,17.79,17.36,17.535,56311.0
2023-10-05,17.585,17.625,17.35,17.44,19176.0
2023-10-06,17.49,17.965,17.345,17.915,18838.0
2023-10-10,17.985,18.17,17.935,18.08,9654.0
2023-10-11,18.215,18.245,17.945,18.06,8013.0
2023-10-12,18.12,18.12,17.5,17.615,32648.0
2023-10-13,17.79,17.79,17.48,17.5,18081.0
2023-10-16,17.605,18.005,17.605,17.885,14758.0
2023-10-17,17.76,18.15,17.695,18.13,18287.0
2023-10-18,17.985,17.985,17.685,17.695,29561.0
2023-10-19,17.595,17.645,17.315,17.37,41897.0
2023-10-20,17.205,17.255,16.935,16.965,28830.0
2023-10-23,16.835,16.915,16.595,16.72,15991.0
2023-10-24,16.995,17.02,16.7,16.915,17710.0
2023-10-25,16.875,17.05,16.74,16.76,16380.0
2023-10-26,16.72,16.925,16.625,16.875,18853.0
2023-10-27,16.945,17.09,16.855,16.925,8472.0
2023-10-30,16.965,16.965,16.41,16.475,20084.0
2023-10-31,16.475,16.475,16.215,16.235,29519.0
2023-11-01,16.275,16.32,15.97,16.225,46175.0
2023-11-02,16.4,16.68,16.3,16.615,109742.0
2023-11-03,16.75,16.975,16.75,16.81,32428.0
2023-11-06,16.885,17.215,16.46,16.72,20771.0
2023-11-07,16.65,16.65,16.3,16.33,34818.0
2023-11-08,16.265,16.47,16.01,16.08,14580.0
2023-11-09,16.06,16.32,15.99,16.01,60542.0
2023-11-10,16.03,16.11,15.875,16.1,31646.0
2023-11-13,16.02,16.205,15.95,16.175,19036.0
2023-11-14,16.605,16.865,16.605,16.76,26116.0
2023-11-15,16.845,17.0,16.74,16.825,19415.0
2023-11-16,16.75,16.875,16.585,16.635,17573.0
2023-11-17,16.77,16.945,16.71,16.82,14302.0
2023-11-20,16.915,17.175,16.79,17.05,27273.0
2023-11-21,17.14,17.255,17.05,17.06,20526.0
2023-11-22,17.01,17.03,16.905,16.955,11834.0
2023-11-23,16.995,17.02,16.925,16.925,6641.0
2023-11-24,16.835,16.895,16.75,16.845,5856.0
2023-11-27,16.75,16.78,16.505,16.515,14730.0
2023-11-28,16.495,16.67,16.45,16.625,6855.0
2023-11-29,16.645,16.72,16.585,16.605,11765.0
2023-11-30,16.66,16.79,16.635,16.77,26429.0
2023-12-01,16.73,17.4,16.72,17.35,72399.0
2023-12-04,17.14,17.17,16.925,16.975,14366.0
2023-12-05,16.81,17.04,16.585,16.605,37835.0
2023-12-06,16.7,16.975,16.605,16.605,19900.0
2023-12-07,16.645,16.835,16.645,16.8,11162.0
2023-12-08,16.905,17.205,16.845,17.185,11525.0
2023-12-11,16.985,17.325,16.8,16.905,24052.0
2023-12-12,16.875,16.955,16.75,16.77,11176.0
2023-12-13,16.76,17.39,16.68,17.39,23782.0
2023-12-14,17.615,18.13,17.615,18.12,39409.0
2023-12-15,17.995,18.285,17.995,18.17,18689.0
2023-12-18,18.245,18.355,18.08,18.17,7470.0
2023-12-19,18.21,18.605,18.21,18.595,60861.0
2023-12-20,18.55,18.56,18.18,18.225,29318.0
2023-12-21,18.45,18.585,18.385,18.585,17801.0
2023-12-22,18.665,18.81,18.605,18.685,18258.0
2023-12-27,18.69,18.91,18.625,18.89,10801.0
2023-12-28,18.8,18.995,18.71,18.75,9712.0
2023-12-29,18.65,19.1,18.435,18.55,8347.0
2024-01-02,18.58,18.69,18.365,18.485,8866.0
2024-01-03,18.305,18.525,17.955,18.385,31073.0
2024-01-04,18.21,18.485,18.21,18.29,8402.0
2024-01-05,18.26,18.425,18.17,18.29,18445.0
2024-01-08,18.21,18.385,18.12,18.365,27047.0
2024-01-09,18.305,18.305,18.045,18.1,22489.0
2024-01-10,18.015,18.05,17.915,17.945,49598.0
2024-01-11,17.935,17.965,17.795,17.885,12501.0
2024-01-12,17.965,18.045,17.925,17.965,13324.0
2024-01-15,17.975,18.015,17.875,17.965,10478.0
2024-01-16,17.925,17.975,17.515,17.55,15213.0
2024-01-17,17.395,17.525,17.12,17.15,45553.0
2024-01-18,17.2,17.28,17.05,17.1,27462.0
2024-01-19,17.12,17.23,16.925,17.2,16693.0
2024-01-22,17.11,17.2,16.935,17.1,70836.0
2024-01-23,17.27,17.69,17.22,17.54,24657.0
2024-01-24,18.025,18.06,17.365,17.955,17053.0
2024-01-25,18.015,18.025,17.74,17.895,24982.0
2024-01-26,18.005,18.325,17.835,17.915,6511.0
2024-01-29,17.965,18.305,17.75,18.005,6756.0
2024-01-30,17.905,17.925,17.77,17.905,9198.0
2024-01-31,17.905,17.985,17.61,17.65,12189.0
2024-02-01,17.66,17.79,17.65,17.77,7522.0
2024-02-02,17.6,17.65,17.515,17.64,14387.0
2024-02-05,17.405,17.495,17.005,17.21,13030.0
2024-02-06,17.19,17.465,17.15,17.415,40908.0
2024-02-07,17.405,17.425,17.18,17.27,8502.0
2024-02-08,17.18,17.28,17.08,17.17,8062.0
2024-02-09,17.16,17.16,17.015,17.06,15710.0
2024-02-12,17.05,17.335,16.985,17.305,40769.0
2024-02-13,17.09,17.12,16.7,16.805,27851.0
2024-02-14,17.015,17.1,16.855,17.05,13682.0
2024-02-15,17.11,17.355,17.11,17.315,14969.0
2024-02-16,17.6,17.795,17.6,17.69,14335.0
2024-02-20,17.69,17.935,17.19,17.23,14939.0
2024-02-21,17.11,17.385,17.08,17.305,7515.0
2024-02-22,17.375,17.455,17.305,17.395,12930.0
2024-02-23,17.395,17.425,17.27,17.405,15205.0
2024-02-26,17.22,17.23,16.955,17.06,9685.0
2024-02-27,17.16,17.325,17.13,17.28,8818.0
2024-02-28,17.12,17.345,16.925,17.14,17180.0
2024-02-29,17.375,17.54,17.305,17.445,15108.0
2024-03-01,17.56,17.68,17.355,17.61,15407.0
2024-03-04,17.65,17.805,17.58,17.805,15954.0
2024-03-05,17.56,17.79,17.355,17.355,29747.0
2024-03-06,17.66,17.845,17.65,17.74,18845.0
2024-03-07,17.935,18.335,17.835,18.06,18769.0
2024-03-08,18.07,18.26,18.005,18.12,37985.0
2024-03-11,18.14,18.17,17.965,18.13,22842.0
2024-03-12,18.295,18.415,17.985,18.16,12197.0
2024-03-13,18.395,19.22,18.395,19.12,47408.0
2024-03-14,19.17,19.18,18.875,18.995,13031.0
2024-03-15,18.985,19.545,18.985,19.445,45160.0
2024-03-18,19.6,19.61,19.25,19.3,17912.0
2024-03-19,19.26,19.26,19.005,19.07,21068.0
2024-03-20,19.035,19.61,19.035,19.59,11146.0
2024-03-21,19.7,19.8,19.455,19.58,25238.0
2024-03-22,19.495,19.535,19.415,19.455,8473.0
2024-03-25,19.545,19.7,19.345,19.475,11525.0
2024-03-26,19.405,19.435,19.17,19.17,14301.0
2024-03-27,19.325,19.75,19.315,19.74,25616.0
2024-03-28,19.81,20.12,19.79,20.07,45398.0
2024-04-01,20.15,20.335,20.15,20.26,23535.0
2024-04-02,20.22,20.525,20.15,20.515,60320.0
2024-04-03,20.455,20.855,20.455,20.825,38746.0
2024-04-04,20.855,21.1,20.66,20.71,172499.0
2024-04-05,20.81,20.895,20.59,20.895,46382.0
2024-04-08,21.035,21.21,20.965,21.19,329189.0
2024-04-09,21.455,21.8,21.405,21.77,43408.0
2024-04-10,21.525,21.865,21.325,21.75,28935.0
2024-04-11,21.8,21.81,21.335,21.66,20609.0
2024-04-12,21.935,22.24,21.345,21.415,30932.0
2024-04-15,21.8,21.905,21.365,21.485,34944.0
2024-04-16,21.475,21.475,20.845,21.365,52400.0
2024-04-17,21.545,21.935,21.365,21.405,53877.0
2024-04-18,21.485,21.7,21.465,21.58,63687.0
2024-04-19,21.485,21.69,21.365,21.425,21879.0
2024-04-22,21.07,21.29,20.885,21.21,32747.0
2024-04-23,20.79,21.07,20.65,20.865,42745.0
2024-04-24,20.955,21.1,20.845,20.965,7303.0
2024-04-25,21.025,21.455,20.945,21.405,150534.0
2024-04-26,21.535,22.19,21.535,22.18,51475.0
2024-04-29,22.29,22.425,22.075,22.405,28456.0
2024-04-30,22.13,22.13,21.62,21.62,89797.0
2024-05-01,21.62,21.71,21.23,21.465,93743.0
2024-05-02,21.415,21.415,21.1,21.27,42437.0
2024-05-03,21.545,21.78,21.515,21.77,22117.0
2024-05-06,22.055,22.14,21.975,22.14,14340.0
2024-05-07,22.25,22.385,22.12,22.355,21171.0
2024-05-08,22.005,22.12,21.83,22.025,41191.0
2024-05-09,22.14,22.445,22.065,22.365,33076.0
2024-05-10,22.505,22.67,22.405,22.405,44296.0
2024-05-13,22.505,22.62,22.435,22.525,18714.0
2024-05-14,22.69,23.25,22.69,23.2,43086.0
2024-05-15,23.405,23.455,22.74,22.965,57410.0
2024-05-16,22.965,23.075,22.885,22.895,23110.0
2024-05-17,23.31,23.81,23.31,23.81,46804.0
2024-05-21,24.025,24.24,23.965,24.035,42483.0
2024-05-22,23.68,24.2,22.72,22.74,81167.0
2024-05-23,22.8,22.935,22.365,22.505,71293.0
2024-05-24,22.66,22.82,22.65,22.76,42084.0
2024-05-27,22.72,22.905,22.71,22.905,19557.0
2024-05-28,23.19,23.33,23.045,23.22,51209.0
2024-05-29,22.905,22.975,22.74,22.83,21429.0
2024-05-30,22.465,22.8,22.455,22.69,63057.0
2024-05-31,22.82,22.955,22.25,22.61,20206.0
2024-06-03,22.68,22.82,22.2,22.31,29633.0
2024-06-04,22.08,22.16,21.1,21.325,68013.0
2024-06-05,21.435,21.83,21.435,21.77,46569.0
2024-06-06,21.83,22.055,21.74,22.055,20935.0
2024-06-07,21.535,21.82,21.355,21.485,21923.0
2024-06-10,21.63,21.79,21.505,21.69,43208.0
2024-06-11,21.325,21.395,21.08,21.26,16830.0
2024-06-12,21.69,21.895,21.14,21.17,38884.0
2024-06-13,21.12,21.12,20.81,20.885,80847.0
2024-06-14,20.79,20.855,20.61,20.79,16605.0
2024-06-17,20.59,20.63,20.345,20.58,42380.0
2024-06-18,20.59,20.82,20.535,20.75,31338.0
2024-06-19,20.73,20.915,20.67,20.74,24286.0
2024-06-20,20.945,21.16,20.945,21.12,60978.0
2024-06-21,21.09,21.1,20.73,20.995,26297.0
2024-06-24,20.935,21.395,20.935,21.335,22926.0
2024-06-25,21.285,21.285,21.01,21.055,19235.0
2024-06-26,21.085,21.4,21.075,21.4,11157.0
2024-06-27,21.42,21.47,21.02,21.105,30617.0
2024-06-28,21.47,21.52,20.96,21.055,12557.0
2024-07-02,21.135,21.345,21.135,21.255,47626.0
2024-07-03,21.71,22.27,21.6,22.27,41410.0
2024-07-04,22.21,22.26,22.065,22.13,14266.0
2024-07-05,22.27,22.42,22.1,22.13,84800.0
2024-07-08,22.065,22.065,21.65,21.755,20596.0
2024-07-09,21.795,21.875,21.57,21.57,40195.0
2024-07-10,21.745,21.815,21.63,21.785,10074.0
2024-07-11,21.945,22.035,21.69,21.855,17570.0
2024-07-12,22.055,22.28,21.975,22.18,10547.0
2024-07-15,22.085,22.17,21.845,21.995,15875.0
2024-07-16,21.65,21.785,21.39,21.775,46313.0
2024-07-17,21.61,21.73,21.295,21.305,67061.0
2024-07-18,21.235,21.235,20.365,20.415,88642.0
2024-07-19,20.33,20.535,20.26,20.495,36123.0
2024-07-22,20.535,20.625,20.31,20.385,9747.0
2024-07-23,20.28,20.28,19.865,20.27,68784.0
2024-07-24,20.29,20.555,20.02,20.04,21349.0
2024-07-25,19.995,20.26,19.62,20.12,37483.0
2024-07-26,20.27,20.445,20.14,20.365,23591.0
2024-07-29,20.22,20.375,20.12,20.28,10392.0
2024-07-30,20.22,20.31,19.925,19.955,27378.0
2024-07-31,20.345,20.75,20.345,20.575,20453.0
2024-08-01,20.465,20.535,19.59,19.765,20729.0
2024-08-02,19.44,19.6,18.985,19.135,26346.0
2024-08-06,18.74,18.93,18.475,18.74,20574.0
2024-08-07,18.85,18.995,18.18,18.19,53758.0
2024-08-08,18.325,18.78,18.325,18.73,29578.0
2024-08-09,18.83,18.94,18.73,18.82,12404.0
2024-08-12,18.975,19.155,18.86,19.015,16072.0
2024-08-13,19.005,19.075,18.87,19.045,11051.0
2024-08-14,19.045,19.045,18.78,18.955,27511.0
2024-08-15,19.295,19.775,19.295,19.675,31943.0
2024-08-16,19.57,19.715,19.47,19.665,14463.0
2024-08-19,19.745,20.04,19.745,20.02,16123.0
2024-08-20,20.09,20.13,19.785,19.825,21960.0
2024-08-21,19.965,20.14,19.935,20.11,15725.0
2024-08-22,20.07,20.08,19.775,19.815,14253.0
2024-08-23,19.925,20.24,19.915,20.23,15430.0
2024-08-26,20.425,20.625,20.33,20.415,19519.0
2024-08-27,20.405,20.435,20.3,20.32,11918.0
2024-08-28,19.975,20.0,19.54,19.665,16181.0
2024-08-29,19.775,19.815,19.64,19.745,8370.0
2024-08-30,19.745,19.885,19.64,19.875,16074.0
2024-09-03,19.245,19.735,18.455,18.475,50154.0
2024-09-04,18.475,18.72,18.445,18.465,19279.0
2024-09-05,18.66,18.745,18.365,18.375,25341.0
2024-09-06,18.295,18.395,17.865,17.95,17411.0
2024-09-09,18.19,18.285,18.09,18.09,7064.0
2024-09-10,18.13,18.13,17.845,18.12,20067.0
2024-09-11,18.365,18.585,18.12,18.545,350659.0
2024-09-12,18.79,19.195,18.78,19.145,50557.0
2024-09-13,19.35,19.59,19.265,19.46,40593.0
2024-09-16,19.64,19.715,19.56,19.665,22093.0
2024-09-17,19.715,19.875,19.63,19.785,21384.0
2024-09-18,19.885,20.34,19.735,19.895,32127.0
2024-09-19,20.505,20.655,20.435,20.505,18105.0
2024-09-20,20.445,20.485,20.07,20.18,19618.0
2024-09-23,20.22,20.425,20.2,20.31,9274.0
2024-09-24,21.01,21.45,20.645,21.345,33954.0
2024-09-25,21.295,21.345,21.145,21.205,12445.0
2024-09-26,22.025,22.625,21.02,22.43,26487.0
2024-09-27,22.505,22.595,22.38,22.455,53422.0
2024-09-30,22.26,22.33,21.985,22.1,15184.0
2024-10-01,22.29,22.31,21.935,22.25,18967.0
2024-10-02,22.32,22.595,22.24,22.27,20790.0
2024-10-03,21.915,21.945,21.73,21.855,14923.0
2024-10-04,22.17,22.35,22.16,22.23,7025.0
2024-10-07,22.18,22.3,22.1,22.24,16588.0
2024-10-08,21.62,21.69,21.195,21.41,23281.0
2024-10-09,21.225,21.64,21.175,21.64,17579.0
2024-10-10,21.68,21.925,21.59,21.915,16477.0
2024-10-11,21.995,22.32,21.975,22.24,12257.0
2024-10-15,22.015,22.015,21.64,21.67,12620.0
2024-10-16,21.845,22.075,21.785,21.915,31825.0
2024-10-17,21.995,22.11,21.69,21.735,9101.0
2024-10-18,22.17,22.18,21.955,22.055,16401.0
2024-10-21,22.1,22.13,21.69,21.805,30332.0
2024-10-22,21.965,22.14,21.815,22.13,12735.0
2024-10-23,21.825,21.835,21.46,21.69,27694.0
2024-10-24,21.735,21.735,21.39,21.7,25764.0
2024-10-25,21.72,22.14,21.7,21.835,48108.0
2024-10-28,21.925,22.015,21.825,21.885,42925.0
2024-10-29,21.955,22.075,21.935,22.035,12798.0
2024-10-30,21.885,21.945,21.56,21.66,20912.0
2024-10-31,21.42,21.52,21.03,21.195,19923.0
2024-11-01,21.355,21.61,21.355,21.44,11835.0
2024-11-04,21.42,21.69,21.385,21.41,20232.0
2024-11-05,21.58,21.925,21.58,21.925,10334.0
2024-11-06,21.45,22.065,21.275,22.035,22819.0
2024-11-07,22.31,22.85,22.31,22.79,35360.0
2024-11-08,22.33,22.82,21.56,21.885,32772.0
2024-11-11,21.735,21.755,21.355,21.47,167599.0
2024-11-12,21.275,21.285,20.73,20.97,23425.0
2024-11-13,21.0,21.085,20.645,20.665,23133.0
2024-11-14,20.71,20.85,20.555,20.72,23007.0
2024-11-15,20.96,21.195,20.78,20.84,8430.0
2024-11-18,20.94,21.195,20.86,21.185,17630.0
2024-11-19,21.045,21.46,21.045,21.45,27577.0
2024-11-20,21.44,21.51,21.365,21.41,5265.0
2024-11-21,21.365,21.61,21.285,21.59,7622.0
2024-11-22,21.56,21.56,21.4,21.55,10669.0
2024-11-25,21.62,21.785,21.57,21.755,13461.0
2024-11-26,21.755,21.755,21.255,21.4,137505.0
2024-11-27,21.44,21.61,21.345,21.385,23287.0
2024-11-28,21.345,21.39,21.305,21.355,10356.0
2024-11-29,21.4,21.58,21.345,21.51,15921.0
2024-12-02,21.67,21.71,21.265,21.52,15194.0
2024-12-03,21.825,21.865,21.65,21.765,48742.0
2024-12-04,21.785,21.855,21.51,21.61,59988.0
2024-12-05,21.61,21.69,21.43,21.59,17042.0
2024-12-06,21.56,21.63,21.255,21.285,27428.0
2024-12-09,21.775,22.36,21.57,21.915,42453.0
2024-12-10,21.845,21.895,21.47,21.51,94486.0
2024-12-11,21.53,21.62,21.315,21.44,50309.0
2024-12-12,21.275,21.39,21.01,21.055,54477.0
2024-12-13,20.88,21.0,20.535,20.72,18003.0
2024-12-16,20.7,20.7,20.32,20.34,106842.0
2024-12-17,20.19,20.345,20.03,20.26,31200.0
2024-12-18,20.23,20.26,19.52,19.6,20828.0
2024-12-19,19.61,19.61,19.31,19.36,21664.0
2024-12-20,19.255,19.875,19.255,19.755,20966.0
2024-12-23,19.785,20.01,19.675,20.0,61896.0
2024-12-24,20.03,20.16,19.885,20.0,10713.0
2024-12-27,19.865,20.035,19.845,19.895,12053.0
2024-12-30,19.74,19.845,19.5,19.55,33815.0
2024-12-31,19.54,19.72,19.5,19.61,23838.0
2025-01-02,19.835,20.115,19.74,19.825,20824.0
2025-01-03,19.865,19.995,19.6,19.805,32237.0
2025-01-06,19.975,20.325,19.945,19.995,21915.0
2025-01-07,20.115,20.215,19.885,19.965,14593.0
2025-01-08,19.895,20.075,19.65,20.075,44953.0
2025-01-09,20.205,20.335,20.185,20.335,6440.0
2025-01-10,20.385,20.54,20.035,20.065,32259.0
2025-01-13,19.925,20.095,19.845,20.025,17144.0
2025-01-14,20.085,20.195,19.935,20.085,25888.0
2025-01-15,20.375,20.49,20.195,20.355,15798.0
2025-01-16,20.43,20.47,20.095,20.315,49372.0
2025-01-17,20.355,20.69,20.345,20.56,44744.0
2025-01-20,20.45,20.74,20.295,20.71,15785.0
2025-01-21,20.73,20.87,20.46,20.47,21580.0
2025-01-22,20.49,20.56,20.105,20.105,42395.0
2025-01-23,20.055,20.175,19.71,20.145,22396.0
2025-01-24,20.375,20.375,20.075,20.175,9279.0
2025-01-27,19.835,19.975,19.52,19.64,45555.0
2025-01-28,19.62,19.62,19.055,19.085,65451.0
2025-01-29,19.13,19.5,19.095,19.36,22757.0
2025-01-30,19.72,19.785,19.6,19.73,12326.0
2025-01-31,19.68,19.795,19.41,19.43,8506.0
2025-02-03,19.055,19.43,19.025,19.14,26752.0
2025-02-04,19.17,19.71,19.17,19.69,10655.0
2025-02-05,19.63,19.77,19.51,19.73,19654.0
2025-02-06,20.085,20.295,19.785,19.915,20906.0
2025-02-07,20.205,20.59,20.045,20.125,45962.0
2025-02-10,20.56,20.57,20.305,20.43,53500.0
2025-02-11,20.055,20.105,19.885,19.935,27964.0
2025-02-12,19.875,20.205,19.875,20.025,11035.0
2025-02-13,20.185,20.45,20.035,20.44,12027.0
2025-02-14,20.55,20.64,20.235,20.255,15774.0
2025-02-18,20.355,20.44,20.185,20.275,5525.0
2025-02-19,20.095,20.225,19.785,19.875,39778.0
2025-02-20,19.995,20.275,19.955,20.255,16175.0
2025-02-21,20.195,20.335,19.27,19.3,44917.0
2025-02-24,19.4,19.49,19.15,19.38,68347.0
2025-02-25,19.4,19.43,18.935,19.25,34488.0
2025-02-26,19.5,19.71,19.35,19.39,18020.0
2025-02-27,19.55,19.6,19.115,19.115,34430.0
2025-02-28,18.885,19.005,18.755,18.945,11163.0
2025-03-03,19.36,19.71,18.43,18.475,32048.0
2025-03-04,18.37,18.675,17.97,18.38,68822.0
2025-03-05,18.725,19.46,18.725,19.45,40517.0
2025-03-06,19.38,19.58,19.19,19.36,25556.0
2025-03-07,19.25,19.36,18.855,19.28,84479.0
2025-03-10,19.015,19.025,18.3,18.515,23092.0
2025-03-11,18.585,19.005,18.585,18.905,61201.0
2025-03-12,19.055,19.16,18.915,19.065,32159.0
2025-03-13,19.125,19.55,19.055,19.49,58327.0
2025-03-14,19.67,20.055,19.67,20.025,48030.0
2025-03-17,20.125,20.415,20.035,20.375,56192.0
2025-03-18,20.5,20.54,20.235,20.43,57498.0
2025-03-19,20.44,20.9,20.44,20.76,20006.0
2025-03-20,21.245,21.245,20.52,20.57,18619.0
2025-03-21,20.335,20.44,19.995,20.295,19424.0
2025-03-24,20.6,20.74,20.44,20.52,20384.0
2025-03-25,20.65,20.84,20.61,20.72,7925.0
2025-03-26,20.76,20.77,19.985,20.065,25421.0
2025-03-27,19.905,19.955,19.67,19.785,47657.0
2025-03-28,19.73,19.73,18.995,19.055,21272.0
2025-03-31,18.665,18.855,18.2,18.725,47095.0
2025-04-01,18.795,18.895,18.605,18.875,39054.0
2025-04-02,18.815,18.905,18.615,18.875,9693.0
2025-04-03,18.525,18.555,17.205,17.215,65148.0
2025-04-04,16.53,16.53,15.24,15.61,86752.0
2025-04-07,15.165,16.475,15.005,15.77,73892.0
2025-04-08,16.245,16.345,14.835,15.035,53509.0
2025-04-09,15.115,16.87,14.805,16.73,149151.0
2025-04-10,16.525,16.73,15.35,15.74,129179.0
2025-04-11,16.045,16.53,15.955,16.405,73166.0
2025-04-14,16.84,16.98,16.57,16.8,29256.0
2025-04-15,16.89,17.04,16.78,16.85,34485.0
2025-04-16,16.74,16.96,16.6,16.8,17316.0
2025-04-17,16.81,16.94,16.58,16.67,19113.0
2025-04-21,16.78,16.78,16.255,16.485,25138.0
2025-04-22,16.83,17.01,16.71,16.89,34270.0
2025-04-23,17.365,17.83,17.305,17.595,59839.0
2025-04-24,17.665,18.38,17.645,18.32,26608.0
2025-04-25,18.06,18.19,18.01,18.09,15352.0
2025-04-28,18.08,18.11,17.815,17.96,9973.0
2025-04-29,18.05,18.08,17.92,17.97,27868.0
2025-04-30,17.455,17.735,16.97,17.415,29939.0
2025-05-01,17.505,17.84,17.505,17.675,19007.0
2025-05-02,17.88,18.11,17.775,18.03,7766.0
2025-05-05,17.99,17.99,17.805,17.84,8522.0
2025-05-06,17.83,18.02,17.815,18.0,8235.0
2025-05-07,18.03,18.03,17.535,17.685,85376.0
2025-05-08,17.86,18.04,17.665,17.98,6257.0
2025-05-09,18.12,18.16,17.96,18.15,26822.0
2025-05-12,18.915,19.22,18.835,18.945,42521.0
2025-05-13,19.105,19.29,19.015,19.095,24141.0
2025-05-14,19.075,19.17,18.995,19.035,31859.0
2025-05-15,18.945,18.945,18.585,18.835,8341.0
2025-05-16,18.765,18.795,18.35,18.655,10707.0
2025-05-20,18.675,18.765,18.545,18.605,15807.0
2025-05-21,18.625,18.775,18.44,18.475,46487.0
2025-05-22,18.39,18.545,18.3,18.44,24938.0
2025-05-23,18.29,18.625,18.08,18.625,31550.0
2025-05-26,18.565,18.825,18.505,18.755,41051.0
2025-05-27,18.805,18.845,18.605,18.775,5106.0
2025-05-28,18.665,18.835,18.505,18.615,10657.0
2025-05-29,18.855,18.855,18.575,18.635,25959.0
2025-05-30,18.565,18.615,18.21,18.33,15588.0
2025-06-02,18.615,18.655,18.42,18.545,24969.0
2025-06-03,18.44,18.705,18.24,18.705,20584.0
2025-06-04,18.745,18.915,18.735,18.895,37513.0
2025-06-05,19.22,19.53,19.15,19.32,23307.0
2025-06-06,19.48,19.55,19.33,19.34,23679.0
2025-06-09,19.38,19.7,19.35,19.56,16220.0
2025-06-10,19.68,19.68,19.43,19.57,22814.0
2025-06-11,19.51,19.54,19.2,19.24,34163.0
2025-06-12,19.035,19.23,18.855,19.095,24127.0
2025-06-13,18.945,19.065,18.805,18.965,35723.0
2025-06-16,19.16,19.48,19.045,19.4,36352.0
2025-06-17,19.44,19.44,19.21,19.22,31461.0
2025-06-18,19.35,19.52,19.35,19.36,12763.0
2025-06-19,19.35,19.35,19.17,19.18,13114.0
2025-06-20,19.55,19.55,18.995,19.015,6314.0
2025-06-23,18.955,19.25,18.825,19.25,10250.0
2025-06-24,19.25,19.47,19.25,19.45,19276.0
2025-06-25,19.5,19.56,19.34,19.43,8240.0
2025-06-26,19.69,20.46,19.69,20.39,36512.0
2025-06-27,20.18,20.32,20.05,20.13,7995.0
2025-06-30,20.07,20.24,19.9,20.03,13230.0
2025-07-02,20.27,21.02,20.27,20.82,51816.0
2025-07-03,20.74,20.79,20.6,20.73,18308.0
2025-07-04,20.7,20.77,20.42,20.7,11225.0
2025-07-07,20.67,20.67,20.32,20.43,80541.0
2025-07-08,20.55,21.11,20.38,20.5,44833.0
2025-07-09,20.62,20.66,20.18,20.24,26834.0
2025-07-10,20.35,21.05,19.7,20.97,88730.0
2025-07-11,20.76,20.94,20.69,20.88,62879.0
2025-07-14,20.78,20.86,20.58,20.76,38372.0
2025-07-15,20.84,20.86,20.53,20.68,32485.0
2025-07-16,20.8,20.88,20.35,20.62,14380.0
2025-07-17,20.7,21.0,20.6,20.92,38646.0
2025-07-18,21.03,21.03,20.75,20.92,41032.0
2025-07-21,21.18,21.4,21.06,21.1,32199.0
2025-07-22,21.33,21.53,21.02,21.49,93511.0
2025-07-23,21.57,21.76,21.46,21.61,60040.0
2025-07-24,21.52,21.56,21.22,21.28,29896.0
2025-07-25,21.23,21.24,20.89,21.0,53030.0
2025-07-28,20.99,21.0,20.6,20.91,55599.0
2025-07-29,20.91,20.91,20.59,20.7,9520.0
2025-07-30,20.76,20.76,19.83,20.06,41305.0
2025-07-31,19.77,20.34,19.76,20.26,12535.0
2025-08-01,20.07,20.11,19.8,19.97,11231.0
2025-08-05,20.24,20.5,20.19,20.49,34054.0
2025-08-06,20.61,20.73,20.42,20.43,25197.0
2025-08-07,20.7,20.93,20.64,20.9,23417.0
2025-08-08,21.13,21.42,21.04,21.3,35261.0
2025-08-11,21.4,21.5,20.97,20.98,57779.0
2025-08-12,21.27,21.44,21.11,21.42,22449.0
2025-08-13,21.65,21.85,21.51,21.72,31849.0
2025-08-14,21.5,21.58,21.33,21.58,20307.0
2025-08-15,21.63,21.79,21.53,21.56,20077.0
2025-08-18,21.5,21.5,21.2,21.21,11015.0
2025-08-19,21.31,21.31,20.95,21.01,19567.0
2025-08-20,20.86,21.0,20.77,20.88,23843.0
2025-08-21,20.84,21.18,20.84,21.18,3790.0
2025-08-22,21.16,21.88,21.16,21.82,99799.0
2025-08-25,21.81,22.02,21.74,21.95,44927.0
2025-08-26,21.93,22.07,21.8,21.98,45773.0
2025-08-27,21.75,21.85,21.73,21.83,54990.0
2025-08-28,22.0,22.0,21.9,21.95,11421.0
2025-08-29,22.05,22.1,21.88,22.05,31780.0
2025-09-02,21.81,21.88,21.46,21.88,15329.0
2025-09-03,21.92,22.39,21.92,22.3,14828.0
2025-09-04,22.17,22.26,21.79,22.02,56515.0
2025-09-05,22.2,22.49,22.06,22.44,36240.0
2025-09-08,22.5,22.5,22.22,22.45,14049.0
2025-09-09,22.78,22.99,22.37,22.38,23077.0
2025-09-10,22.57,22.64,22.46,22.63,27466.0
2025-09-11,22.72,23.1,22.56,23.03,43144.0
2025-09-12,23.12,23.2,22.98,23.11,67973.0
2025-09-15,23.13,23.54,23.12,23.46,16317.0
2025-09-16,23.58,23.58,23.24,23.29,18388.0
2025-09-17,23.18,23.4,22.89,23.09,75565.0
2025-09-18,23.26,23.27,22.98,23.14,44815.0
2025-09-19,23.28,23.48,23.23,23.46,70702.0
2025-09-22,23.5,23.7,23.39,23.67,11237.0
2025-09-23,23.8,23.95,23.56,23.7,24896.0
2025-09-24,24.08,24.67,24.03,24.12,74669.0
2025-09-25,24.06,24.45,23.96,24.32,44072.0
2025-09-26,24.3,24.49,24.29,24.44,14653.0
2025-09-29,24.76,25.355,24.76,25.25,31183.0
2025-09-30,25.22,25.29,24.93,25.26,89142.0
2025-10-01,25.36,25.66,25.31,25.59,51745.0
2025-10-02,25.8,25.88,25.36,25.71,45534.0
2025-10-03,25.98,26.34,25.91,26.07,16687.0
2025-10-06,26.35,26.62,26.15,26.18,76826.0
2025-10-07,26.51,26.75,26.1,26.17,39360.0
2025-10-08,26.63,27.1,26.62,27.06,95896.0
2025-10-09,27.79,27.95,26.9,27.11,44440.0
2025-10-10,27.25,27.39,26.3,26.32,59442.0
2025-10-14,27.41,28.25,26.51,27.99,124683.0
2025-10-15,28.48,28.49,27.5,27.98,155757.0
2025-10-16,28.18,28.18,27.3,27.45,91467.0
2025-10-17,27.01,27.13,26.34,26.55,61322.0
2025-10-20,27.15,27.42,26.99,27.4,100624.0
2025-10-21,27.03,27.19,26.09,26.15,180199.0
2025-10-22,25.87,26.15,25.35,25.82,46107.0
2025-10-23,26.08,26.59,26.02,26.16,78777.0
2025-10-24,26.31,26.55,26.19,26.42,15410.0
2025-10-27,26.42,26.5,25.95,26.11,15815.0
2025-10-28,26.2,26.68,26.17,26.44,77916.0
2025-10-29,26.66,27.04,26.54,26.63,41101.0
2025-10-30,26.53,26.59,26.0,26.29,21103.0
2025-10-31,26.5,26.5,26.06,26.26,33523.0
2025-11-03,26.15,26.26,25.43,26.26,48741.0
2025-11-04,25.23,25.23,24.73,24.77,65532.0
2025-11-05,24.88,25.37,24.88,25.31,50643.0
2025-11-06,25.41,25.72,25.35,25.42,10520.0
2025-11-07,25.18,25.76,25.15,25.7,28905.0
2025-11-10,26.34,26.57,26.28,26.4,43486.0
2025-11-11,26.44,26.44,25.95,26.13,7848.0
2025-11-12,26.39,26.75,26.39,26.65,31425.0
2025-11-13,26.67,26.72,25.66,25.82,40041.0
2025-11-14,25.15,25.99,25.01,25.64,87376.0
2025-11-17,25.6,25.83,25.18,25.34,40546.0
2025-11-18,25.3,25.3,24.8,24.93,41158.0
2025-11-19,25.24,25.77,25.24,25.56,86475.0
2025-11-20,25.85,25.9,24.47,24.5,89517.0
2025-11-21,24.64,25.01,24.33,24.91,55902.0
2025-11-24,24.93,25.69,24.93,25.69,55699.0
2025-11-25,25.83,26.12,25.83,25.97,60051.0
2025-11-26,26.17,26.76,26.17,26.61,210334.0