Date,Open,High,Low,Close,Volume
2010-01-27,14.186249713878274,14.265824880652035,14.10667316729201,14.215185761847142,3000.0
2010-01-28,14.424980732195486,14.45391678569756,14.287530683575543,14.35987288704987,7900.0
2010-01-29,14.533494270501055,14.54796298807736,14.352639440235798,14.352639440235798,2900.0
2010-02-01,14.584132713765614,14.584132713765614,14.584132713765614,14.584132713765614,2800.0
2010-02-02,14.620299838776669,14.68540767034414,14.576895077669178,14.68540767034414,6000.0
2010-02-03,14.85902920806705,14.85902920806705,14.750515237524606,14.808388711234766,4600.0
2010-02-04,14.57689810259244,14.57689810259244,14.27306195216454,14.27306195216454,9500.0
2010-02-05,14.01986704430142,14.01986704430142,13.860715276673291,13.860715276673291,3000.0
2010-02-08,14.048806182640815,14.13561712628248,13.998167040438652,13.998167040438652,6400.0
2010-02-09,14.265828299218434,14.490089278826922,14.251360961673395,14.403278354492532,12700.0
2010-02-10,14.468389043481787,14.519028184363878,14.338173321320356,14.396046822301756,8200.0
2010-02-11,14.48285271510754,14.555194911069828,14.403276161567762,14.526257480759863,6300.0
2010-02-12,14.352638513885324,14.352638513885324,14.222422823728683,14.27306195216454,5900.0
2010-02-16,14.424979698561788,14.43221405637211,14.273060944170282,14.43221405637211,6800.0
2010-02-17,14.605836131079805,14.605836131079805,14.468386077000703,14.468386077000703,2400.0
2010-02-18,14.37434217461784,14.490089152848824,14.37434217461784,14.468386077000703,4500.0
2010-02-19,14.27306377702874,14.309235573259595,14.236893360610823,14.2585950585364,12300.0
2010-02-22,14.345405989677513,14.352640348923682,14.2585950585364,14.2585950585364,7700.0
2010-02-23,14.352637690667711,14.39604245829279,14.251359439604972,14.294764207230047,3600.0
2010-02-24,14.37434217461784,14.475620435616744,14.37434217461784,14.468386077000703,7000.0
2010-02-25,14.38157515342106,14.468386077000703,14.25859381657404,14.468386077000703,5900.0
2010-02-26,14.598603212660406,14.613071931319864,14.547964077165249,14.562431416011751,4300.0
2010-03-01,14.808394544276196,14.866268040782783,14.779458485929398,14.822863263356092,9500.0
2010-03-02,14.866267773487108,14.895205211126603,14.786692579604438,14.866267773487111,6800.0
2010-03-03,14.793922493580068,14.8300928999476,14.75051635016396,14.75051635016396,10600.0
2010-03-04,14.562429979383568,14.569664337999606,14.468386077000703,14.468386077000703,11300.0
2010-03-05,14.678176628419608,14.779454877626494,14.65647355509842,14.772220519852764,2600.0
2010-03-08,14.81562595874694,14.909671234258823,14.81562595874694,14.89520251805504,9200.0
2010-03-09,14.815625821212706,14.945841506212536,14.815625821212706,14.873499305677884,4800.0
2010-03-10,14.859034793890205,14.945844347182751,14.851800434480332,14.866267773487111,7200.0
2010-03-11,14.815623067925088,14.815623067925088,14.692641763814448,14.808388711234766,10900.0
2010-03-12,14.764988111190906,14.764988111190906,14.613070717326112,14.69264590371645,7000.0
2010-03-15,14.5696639968723,14.584132713765614,14.46838573824468,14.584132713765614,8000.0
2010-03-16,14.519028951436628,14.54073203288119,14.468389807879158,14.54073203288119,8000.0
2010-03-17,14.721585659858684,14.7360543795975,14.649243440977664,14.67094652058589,2300.0
2010-03-18,14.692642027164132,14.692642027164132,14.620299838776669,14.68540767034414,5800.0
2010-03-19,14.663710284829463,14.663710284829463,14.540728942408306,14.59136807520298,4700.0
2010-03-22,14.562429696977544,14.6998797483911,14.540728001363105,14.678178052776662,3400.0
2010-03-23,14.649241302961146,14.649241302961146,14.591367812265418,14.634772585333996,3700.0
2010-03-24,14.634774636081882,14.634774636081882,14.56966677744912,14.56966677744912,5700.0
2010-03-25,14.468389138982944,14.504559559905156,14.323704695667868,14.323704695667868,16000.0
2010-03-26,14.685411717216152,14.77222264316617,14.55519739801041,14.634772585333996,10600.0
2010-03-29,14.728818706058703,14.866267391879171,14.728818706058703,14.786692200039145,18000.0
2010-03-30,14.960311119634854,15.054355020101964,14.960311119634854,15.032653324508754,6100.0
2010-03-31,14.902439483096831,15.03988955145201,14.902439483096831,14.938609900121,2600.0
2010-04-01,15.213503511169865,15.278611337736471,15.213503511169865,15.242439556414816,23600.0
2010-04-05,15.2930860381158,15.401600054546568,15.2930860381158,15.365428255798628,14500.0
2010-04-06,15.235209090919398,15.372659135418942,15.235209090919398,15.336488724672458,11700.0
2010-04-07,15.3509587116927,15.3509587116927,15.191806945190043,15.30031957597881,6500.0
2010-04-08,15.358187292950785,15.394359076147024,15.2062699429639,15.37989036286853,10100.0
2010-04-09,15.481170065975942,15.669259217016256,15.481170065975942,15.640323167524516,6200.0
2010-04-12,15.510110321554803,15.539046376319314,15.42329939763563,15.466704169688803,12600.0
2010-04-13,15.335,15.35,15.265,15.315,6858.0
2010-04-14,15.35,15.445,15.335,15.445,14087.0
2010-04-15,15.335,15.415,15.305,15.415,7460.0
2010-04-16,15.095,15.095,14.9,14.975,23513.0
2010-04-19,14.895,14.895,14.74,14.87,8270.0
2010-04-20,14.9,14.9,14.755,14.83,4419.0
2010-04-21,14.705,14.705,14.545,14.545,10546.0
2010-04-22,14.61,14.74,14.495,14.685,4727.0
2010-04-23,14.685,14.685,14.61,14.685,2950.0
2010-04-26,14.785,14.815,14.685,14.72,5558.0
2010-04-27,14.6,14.6,14.395,14.395,6282.0
2010-04-28,14.445,14.505,14.375,14.44,12592.0
2010-04-29,14.31,14.44,14.26,14.41,6564.0
2010-04-30,14.575,14.62,14.575,14.605,1795.0
2010-05-03,14.49,14.57,14.465,14.48,4395.0
2010-05-04,14.31,14.36,14.105,14.18,8322.0
2010-05-05,14.12,14.27,14.005,14.025,4300.0
2010-05-06,14.125,14.125,13.57,14.035,36289.0
2010-05-07,14.075,14.075,13.8,13.94,2722.0
2010-05-10,14.365,14.395,14.27,14.395,12306.0
2010-05-11,14.05,14.265,14.05,14.14,9452.0
2010-05-12,14.115,14.2,14.085,14.2,1176.0
2010-05-13,14.185,14.185,14.07,14.105,3343.0
2010-05-14,14.085,14.085,13.845,13.99,2867.0
2010-05-17,13.895,13.96,13.785,13.945,3530.0
2010-05-18,14.105,14.105,13.845,13.92,2256.0
2010-05-19,13.865,14.01,13.865,14.01,2580.0
2010-05-20,13.86,13.925,13.775,13.92,2961.0
2010-05-21,13.67,14.105,13.635,14.025,4315.0
2010-05-25,13.96,14.155,13.91,14.155,8309.0
2010-05-26,14.245,14.425,14.245,14.245,3170.0
2010-05-27,14.39,14.54,14.39,14.465,1241.0
2010-05-28,14.465,14.52,14.38,14.465,9055.0
2010-05-31,14.505,14.505,14.465,14.465,633.0
2010-06-01,14.35,14.41,14.18,14.19,2536.0
2010-06-02,14.215,14.375,14.18,14.36,1592.0
2010-06-03,14.36,14.36,14.25,14.25,2702.0
2010-06-04,14.215,14.215,14.105,14.215,1061.0
2010-06-07,14.205,14.23,14.09,14.1,3871.0
2010-06-08,14.155,14.17,14.115,14.17,1825.0
2010-06-09,14.28,14.36,14.18,14.205,9850.0
2010-06-10,14.315,14.46,14.315,14.4,2845.0
2010-06-11,14.425,14.555,14.425,14.555,3120.0
2010-06-14,14.54,14.54,14.41,14.44,1805.0
2010-06-15,14.64,14.705,14.625,14.685,1974.0
2010-06-16,14.655,14.72,14.59,14.72,8540.0
2010-06-17,14.555,14.56,14.52,14.555,2062.0
2010-06-18,14.505,14.51,14.465,14.475,2174.0
2010-06-21,14.975,15.045,14.88,14.935,3744.0
2010-06-22,14.82,14.925,14.82,14.88,4100.0
2010-06-23,15.16,15.175,15.075,15.12,4816.0
2010-06-24,15.12,15.12,14.98,15.015,1359.0
2010-06-25,15.025,15.07,14.925,14.925,30505.0
2010-06-28,14.925,15.0,14.925,15.0,3396.0
2010-06-29,14.705,14.705,14.625,14.68,2790.0
2010-06-30,14.72,14.89,14.69,14.69,6753.0
2010-07-02,14.69,14.69,14.575,14.635,15384.0
2010-07-05,15.36,15.36,15.36,15.36,150.0
2010-07-06,14.865,14.905,14.785,14.785,1914.0
2010-07-07,14.745,14.745,14.65,14.65,1965.0
2010-07-08,14.605,14.61,14.585,14.61,2400.0
2010-07-09,14.625,14.735,14.59,14.735,2475.0
2010-07-12,14.81,14.81,14.78,14.78,1495.0
2010-07-13,14.78,14.865,14.78,14.865,1250.0
2010-07-14,14.73,14.73,14.69,14.705,3331.0
2010-07-15,14.495,14.525,14.41,14.525,11954.0
2010-07-16,14.46,14.49,14.355,14.415,9132.0
2010-07-19,14.45,14.465,14.45,14.465,1860.0
2010-07-20,14.715,14.715,14.715,14.715,100.0
2010-07-21,14.815,14.83,14.77,14.77,3000.0
2010-07-22,14.96,15.07,14.96,15.02,11294.0
2010-07-23,15.095,15.095,14.99,14.99,1635.0
2010-07-26,14.89,15.025,14.89,15.025,4000.0
2010-07-27,15.005,15.005,14.975,14.99,300.0
2010-07-28,15.005,15.05,15.005,15.05,2368.0
2010-07-29,15.035,15.035,14.91,14.985,7095.0
2010-07-30,14.94,14.94,14.94,14.94,248.0
2010-08-03,15.175,15.175,15.065,15.145,2365.0
2010-08-04,15.15,15.15,15.035,15.035,4045.0
2010-08-05,14.89,15.035,14.89,15.005,540.0
2010-08-06,15.025,15.105,14.99,15.105,978.0
2010-08-09,15.255,15.28,15.23,15.245,1730.0
2010-08-10,15.08,15.08,15.015,15.015,1650.0
2010-08-11,14.85,14.85,14.745,14.795,3452.0
2010-08-12,14.575,14.745,14.575,14.65,2376.0
2010-08-13,14.655,14.655,14.635,14.635,700.0
2010-08-16,14.84,14.89,14.84,14.89,1047.0
2010-08-17,14.94,14.94,14.815,14.815,1300.0
2010-08-18,14.765,14.825,14.67,14.825,1985.0
2010-08-19,14.77,14.77,14.735,14.735,3074.0
2010-08-20,14.905,14.93,14.825,14.925,1103.0
2010-08-23,14.925,14.925,14.81,14.81,2020.0
2010-08-24,14.905,14.905,14.785,14.85,1366.0
2010-08-25,14.65,14.765,14.65,14.765,168.0
2010-08-26,14.7,14.7,14.57,14.62,1233.0
2010-08-27,14.69,14.84,14.685,14.84,4375.0
2010-08-30,14.68,14.7,14.68,14.7,653.0
2010-08-31,14.765,14.815,14.705,14.815,2090.0
2010-09-01,14.86,14.925,14.845,14.925,8307.0
2010-09-02,14.975,15.02,14.975,15.0,898.0
2010-09-03,15.085,15.085,14.93,14.975,11281.0
2010-09-07,15.05,15.105,14.96,15.0,3047.0
2010-09-08,14.905,14.92,14.905,14.92,2010.0
2010-09-09,14.93,14.93,14.815,14.88,4172.0
2010-09-10,14.875,14.91,14.845,14.91,1055.0
2010-09-13,15.135,15.185,15.095,15.135,6660.0
2010-09-14,15.12,15.245,15.12,15.245,800.0
2010-09-15,15.095,15.105,15.07,15.095,186.0
2010-09-16,14.985,15.05,14.955,15.05,4185.0
2010-09-17,15.175,15.23,15.175,15.225,1300.0
2010-09-20,15.32,15.385,15.275,15.375,13055.0
2010-09-21,15.39,15.39,15.31,15.335,3227.0
2010-09-22,15.195,15.34,15.195,15.34,1635.0
2010-09-23,15.305,15.335,15.255,15.255,2505.0
2010-09-24,15.355,15.51,15.345,15.485,6247.0
2010-09-27,15.42,15.43,15.42,15.43,1800.0
2010-09-28,15.4,15.42,15.36,15.36,3762.0
2010-09-29,15.435,15.515,15.405,15.5,24862.0
2010-09-30,15.465,15.535,15.415,15.5,2580.0
2010-10-01,15.545,15.595,15.485,15.51,4198.0
2010-10-04,15.595,15.645,15.55,15.56,1563.0
2010-10-05,15.725,15.865,15.655,15.835,1210.0
2010-10-06,15.705,15.725,15.645,15.655,16425.0
2010-10-07,15.74,15.74,15.655,15.725,11867.0
2010-10-08,15.705,15.865,15.705,15.82,2880.0
2010-10-12,15.91,15.93,15.835,15.93,5097.0
2010-10-13,16.055,16.235,16.055,16.17,4087.0
2010-10-14,16.25,16.31,16.15,16.15,18858.0
2010-10-15,16.375,16.49,16.31,16.475,9118.0
2010-10-18,16.46,16.615,16.46,16.615,9398.0
2010-10-19,16.685,16.685,16.425,16.425,143743.0
2010-10-20,16.555,16.745,16.555,16.635,6930.0
2010-10-21,16.665,16.665,16.54,16.62,6317.0
2010-10-22,16.57,16.57,16.51,16.525,8175.0
2010-10-25,16.52,16.66,16.52,16.645,4795.0
2010-10-26,16.645,16.68,16.55,16.66,3209.0
2010-10-27,16.33,16.33,16.17,16.27,9030.0
2010-10-28,16.325,16.425,16.17,16.25,13499.0
2010-10-29,16.015,16.125,16.015,16.11,11180.0
2010-11-01,16.33,16.33,16.265,16.27,14158.0
2010-11-02,16.365,16.38,16.345,16.345,5705.0
2010-11-03,16.525,16.605,16.365,16.49,2557.0
2010-11-04,16.805,16.905,16.805,16.855,16322.0
2010-11-05,16.755,16.855,16.755,16.78,5704.0
2010-11-08,16.965,16.965,16.84,16.89,19407.0
2010-11-09,16.81,16.81,16.565,16.605,19793.0
2010-11-10,16.525,16.585,16.42,16.585,5455.0
2010-11-11,16.59,16.73,16.59,16.73,4115.0
2010-11-12,16.445,16.445,16.27,16.28,28461.0
2010-11-15,16.155,16.27,16.155,16.2,9523.0
2010-11-16,16.07,16.07,15.835,15.9,37740.0
2010-11-17,15.8,15.965,15.785,15.945,3229.0
2010-11-18,16.12,16.245,16.12,16.2,881.0
2010-11-19,16.07,16.07,15.83,16.01,3472.0
2010-11-22,15.915,16.015,15.815,15.865,4060.0
2010-11-23,15.75,15.75,15.61,15.615,21147.0
2010-11-24,15.71,15.74,15.68,15.74,2700.0
2010-11-25,15.8,15.88,15.725,15.725,4386.0
2010-11-26,15.58,15.58,15.51,15.545,10890.0
2010-11-29,15.645,15.71,15.63,15.68,3895.0
2010-11-30,15.595,15.725,15.595,15.66,8873.0
2010-12-01,15.845,15.96,15.845,15.91,5094.0
2010-12-02,15.785,15.975,15.75,15.91,5204.0
2010-12-03,15.53,15.675,15.495,15.67,11945.0
2010-12-06,15.56,15.565,15.47,15.47,8110.0
2010-12-07,15.67,15.755,15.655,15.655,7517.0
2010-12-08,15.55,15.55,15.36,15.405,11251.0
2010-12-09,15.39,15.405,15.325,15.375,2730.0
2010-12-10,15.36,15.465,15.36,15.43,3442.0
2010-12-13,15.47,15.645,15.47,15.565,8032.0
2010-12-14,15.63,15.63,15.465,15.465,2068.0
2010-12-15,15.31,15.31,15.08,15.105,13339.0
2010-12-16,15.035,15.12,14.99,15.07,12015.0
2010-12-17,15.15,15.185,15.055,15.105,5729.0
2010-12-20,15.255,15.255,15.13,15.215,31090.0
2010-12-21,15.37,15.58,15.37,15.545,9380.0
2010-12-22,15.485,15.5,15.435,15.45,4382.0
2010-12-23,15.28,15.295,15.16,15.175,10723.0
2010-12-24,15.505,15.51,15.255,15.275,2400.0
2010-12-29,15.16,15.16,15.11,15.145,17301.0
2010-12-30,15.115,15.145,15.055,15.13,4200.0
2010-12-31,15.1,15.165,15.065,15.07,3149.0
2011-01-04,15.425,15.545,15.425,15.545,11311.0
2011-01-05,15.54,15.6,15.475,15.585,7156.0
2011-01-06,15.48,15.52,15.4,15.425,10054.0
2011-01-07,15.38,15.38,15.245,15.3,8419.0
2011-01-10,15.365,15.365,15.1,15.16,11765.0
2011-01-11,15.35,15.35,15.315,15.33,4111.0
2011-01-12,15.57,15.59,15.49,15.56,15404.0
2011-01-13,15.635,15.635,15.49,15.555,4599.0
2011-01-14,15.575,15.605,15.535,15.56,2885.0
2011-01-17,15.62,15.655,15.545,15.555,5435.0
2011-01-18,15.365,15.49,15.365,15.49,9141.0
2011-01-19,15.6,15.6,15.52,15.555,4075.0
2011-01-20,15.525,15.525,15.245,15.35,8045.0
2011-01-21,15.315,15.33,15.18,15.18,5065.0
2011-01-24,15.14,15.16,15.065,15.16,12841.0
2011-01-25,15.11,15.11,15.0,15.085,9732.0
2011-01-26,15.14,15.18,15.1,15.15,5425.0
2011-01-27,15.13,15.195,15.13,15.14,10080.0
2011-01-28,15.11,15.11,14.815,14.815,7857.0
2011-01-31,15.0,15.16,15.0,15.035,9640.0
2011-02-01,14.975,15.065,14.975,14.99,13151.0
2011-02-02,14.96,15.015,14.925,14.955,7400.0
2011-02-03,14.985,14.985,14.89,14.905,40283.0
2011-02-04,14.895,14.895,14.85,14.865,3776.0
2011-02-07,14.815,14.875,14.81,14.86,8013.0
2011-02-08,14.84,14.985,14.825,14.975,5094.0
2011-02-09,14.675,14.675,14.47,14.55,18650.0
2011-02-10,14.37,14.59,14.325,14.565,4121.0
2011-02-11,14.45,14.595,14.445,14.55,5704.0
2011-02-14,14.64,14.705,14.635,14.635,12515.0
2011-02-15,14.545,14.605,14.515,14.605,5227.0
2011-02-16,14.58,14.8,14.58,14.72,4785.0
2011-02-17,14.735,14.85,14.72,14.825,9207.0
2011-02-18,14.89,14.91,14.83,14.865,8890.0
2011-02-22,14.545,14.545,14.325,14.42,11652.0
2011-02-23,14.42,14.48,14.355,14.385,3256.0
2011-02-24,14.26,14.32,14.195,14.305,22967.0
2011-02-25,14.45,14.465,14.4,14.43,4978.0
2011-02-28,14.565,14.58,14.5,14.515,2690.0
2011-03-01,14.62,14.635,14.445,14.45,4683.0
2011-03-02,14.485,14.69,14.485,14.625,5152.0
2011-03-03,14.78,14.845,14.77,14.84,1657.0
2011-03-04,14.92,14.94,14.77,14.815,3530.0
2011-03-07,14.89,14.99,14.785,14.785,6869.0
2011-03-08,15.045,15.18,14.985,15.11,7677.0
2011-03-09,15.13,15.13,15.13,15.13,0.0
2011-03-10,15.035,15.1,15.035,15.08,10225.0
2011-03-11,14.84,14.95,14.84,14.925,42255.0
2011-03-14,14.85,14.96,14.85,14.95,2422.0
2011-03-15,14.635,14.845,14.595,14.8,4093.0
2011-03-16,14.73,14.745,14.635,14.64,3229.0
2011-03-17,14.69,14.69,14.54,14.59,4703.0
2011-03-18,14.59,14.59,14.525,14.565,3063.0
2011-03-21,14.655,14.77,14.61,14.765,135578.0
2011-03-22,14.845,14.86,14.78,14.795,3470.0
2011-03-23,14.85,14.905,14.85,14.86,320.0
2011-03-24,14.925,15.065,14.925,15.055,6332.0
2011-03-25,15.03,15.175,15.0,15.145,9321.0
2011-03-28,14.97,14.99,14.905,14.94,3980.0
2011-03-29,14.97,15.085,14.97,15.02,1030.0
2011-03-30,15.16,15.255,15.16,15.22,2869.0
2011-03-31,15.275,15.395,15.275,15.35,3845.0
2011-04-01,15.52,15.54,15.445,15.475,7740.0
2011-04-04,15.685,15.76,15.68,15.75,4150.0
2011-04-05,15.685,15.7,15.67,15.67,12841.0
2011-04-06,15.67,15.67,15.59,15.62,9990.0
2011-04-07,15.585,15.585,15.54,15.575,865.0
2011-04-08,15.6,15.6,15.54,15.575,1177.0
2011-04-11,15.52,15.525,15.35,15.35,2875.0
2011-04-12,15.365,15.365,15.225,15.245,1850.0
2011-04-13,15.48,15.49,15.43,15.43,1778.0
2011-04-14,15.4,15.465,15.365,15.425,2209.0
2011-04-15,15.575,15.575,15.49,15.51,3342.0
2011-04-18,15.26,15.29,15.22,15.255,1353.0
2011-04-19,15.085,15.16,15.085,15.16,3440.0
2011-04-20,15.465,15.475,15.45,15.475,5790.0
2011-04-21,15.505,15.585,15.46,15.585,30637.0
2011-04-25,15.525,15.535,15.44,15.45,6740.0
2011-04-26,15.465,15.465,15.4,15.43,1700.0
2011-04-27,15.3,15.3,15.18,15.22,1990.0
2011-04-28,15.145,15.15,15.095,15.15,4740.0
2011-04-29,15.165,15.165,15.07,15.07,1555.0
2011-05-02,15.165,15.205,15.145,15.15,1535.0
2011-05-03,14.96,14.96,14.845,14.925,26762.0
2011-05-04,14.785,14.785,14.675,14.675,575.0
2011-05-05,14.765,14.925,14.765,14.795,2355.0
2011-05-06,14.88,15.05,14.88,14.96,14623.0
2011-05-09,14.935,14.96,14.935,14.96,1785.0
2011-05-10,14.955,14.985,14.94,14.955,2649.0
2011-05-11,14.825,14.825,14.72,14.72,650.0
2011-05-12,14.765,14.85,14.75,14.85,4175.0
2011-05-13,14.815,14.815,14.72,14.72,738.0
2011-05-16,14.72,14.865,14.72,14.77,1110.0
2011-05-17,14.795,14.815,14.755,14.78,4628.0
2011-05-18,15.065,15.125,15.055,15.115,1500.0
2011-05-19,15.085,15.085,15.015,15.02,2105.0
2011-05-20,15.03,15.11,15.03,15.095,1350.0
2011-05-24,14.95,14.95,14.89,14.89,965.0
2011-05-25,14.955,15.005,14.95,15.005,108546.0
2011-05-26,15.02,15.07,15.02,15.07,1500.0
2011-05-27,15.21,15.24,15.205,15.205,1099.0
2011-05-30,15.18,15.32,15.13,15.14,1255.0
2011-05-31,15.37,15.44,15.37,15.44,9570.0
2011-06-01,15.365,15.365,15.3,15.3,2612.0
2011-06-02,15.35,15.35,15.315,15.335,1303.0
2011-06-03,15.15,15.15,15.055,15.08,3935.0
2011-06-06,15.07,15.07,14.955,14.955,2325.0
2011-06-07,15.015,15.07,15.015,15.035,495.0
2011-06-09,14.865,14.92,14.845,14.92,1038.0
2011-06-10,14.685,14.685,14.56,14.56,3935.0
2011-06-13,14.785,14.785,14.655,14.755,1765.0
2011-06-14,14.785,14.785,14.755,14.755,1771.0
2011-06-15,14.605,14.635,14.605,14.635,500.0
2011-06-16,14.575,14.675,14.575,14.675,30200.0
2011-06-17,14.55,14.56,14.53,14.545,1950.0
2011-06-20,14.435,14.5,14.435,14.5,1100.0
2011-06-21,14.515,14.545,14.495,14.545,610.0
2011-06-22,14.405,14.445,14.34,14.34,22825.0
2011-06-23,14.26,14.375,14.175,14.375,35184.0
2011-06-24,14.765,14.765,14.69,14.715,1591.0
2011-06-27,14.875,14.965,14.875,14.95,710.0
2011-06-28,14.945,14.945,14.945,14.945,300.0
2011-06-29,14.715,14.73,14.605,14.67,1131.0
2011-06-30,14.765,14.805,14.75,14.775,1959.0
2011-07-04,14.98,14.99,14.935,14.98,1518.0
2011-07-05,14.855,14.855,14.735,14.735,3210.0
2011-07-06,14.625,14.635,14.55,14.635,4766.0
2011-07-07,14.665,14.7,14.625,14.69,2992.0
2011-07-08,14.635,14.64,14.495,14.495,2200.0
2011-07-11,14.45,14.47,14.255,14.295,8095.0
2011-07-12,14.195,14.195,14.125,14.125,4336.0
2011-07-13,14.22,14.31,14.22,14.24,28356.0
2011-07-14,14.225,14.225,14.095,14.095,5660.0
2011-07-15,14.125,14.125,14.085,14.095,1214.0
2011-07-18,14.16,14.16,14.055,14.055,1335.0
2011-07-19,14.07,14.165,14.07,14.165,31375.0
2011-07-20,14.18,14.235,14.18,14.195,1439.0
2011-07-21,14.165,14.225,14.165,14.225,775.0
2011-07-22,14.36,14.425,14.36,14.405,1600.0
2011-07-25,14.22,14.265,14.22,14.265,2437.0
2011-07-26,14.365,14.395,14.365,14.365,5040.0
2011-07-27,14.33,14.33,14.24,14.255,3200.0
2011-07-28,14.35,14.45,14.35,14.42,1146.0
2011-07-29,14.325,14.5,14.325,14.48,12690.0
2011-08-02,14.36,14.36,14.1,14.125,52235.0
2011-08-03,14.01,14.01,13.91,13.91,1345.0
2011-08-04,13.865,13.945,13.31,13.31,22603.0
2011-08-05,13.635,13.67,13.295,13.495,3842.0
2011-08-08,13.205,13.3,12.72,12.79,9424.0
2011-08-09,12.77,13.14,12.69,13.14,38036.0
2011-08-10,12.725,12.815,12.495,12.535,40403.0
2011-08-11,12.755,13.035,12.755,13.035,20684.0
2011-08-12,13.0,13.06,13.0,13.02,6062.0
2011-08-15,13.31,13.31,13.25,13.275,1620.0
2011-08-17,13.325,13.325,13.17,13.17,1462.0
2011-08-18,12.955,12.955,12.79,12.79,31916.0
2011-08-19,12.645,12.85,12.645,12.835,7155.0
2011-08-22,12.68,12.68,12.58,12.58,573.0
2011-08-23,12.875,13.16,12.83,13.16,12198.0
2011-08-24,12.88,12.91,12.88,12.91,1110.0
2011-08-25,12.985,12.985,12.835,12.92,3315.0
2011-08-26,12.85,12.955,12.65,12.835,10965.0
2011-08-29,13.0,13.235,13.0,13.125,764.0
2011-08-30,13.205,13.31,13.205,13.205,30950.0
2011-08-31,13.415,13.455,13.415,13.415,529.0
2011-09-01,13.415,13.42,13.375,13.375,2500.0
2011-09-02,13.115,13.13,13.075,13.09,675.0
2011-09-06,12.92,13.065,12.88,13.02,13192.0
2011-09-07,13.31,13.385,13.31,13.385,800.0
2011-09-08,13.14,13.14,13.14,13.14,50.0
2011-09-09,12.985,12.985,12.82,12.83,993.0
2011-09-12,12.66,12.71,12.55,12.55,5057.0
2011-09-13,12.675,12.675,12.605,12.615,919.0
2011-09-14,12.62,12.62,12.62,12.62,100.0
2011-09-15,12.72,12.755,12.72,12.755,7300.0
2011-09-16,12.905,12.905,12.785,12.86,1472.0
2011-09-19,12.43,12.475,12.43,12.43,945.0
2011-09-20,12.615,12.66,12.52,12.52,20790.0
2011-09-21,12.46,12.46,12.2,12.2,3383.0
2011-09-22,11.87,11.91,11.565,11.61,45043.0
2011-09-23,11.8,11.8,11.8,11.8,50.0
2011-09-26,11.63,11.855,11.63,11.855,52195.0
2011-09-27,12.195,12.31,12.195,12.245,10185.0
2011-09-28,12.105,12.105,12.095,12.105,405.0
2011-09-29,12.215,12.225,12.11,12.155,1720.0
2011-09-30,11.83,11.84,11.63,11.63,1740.0
2011-10-03,11.365,11.505,11.24,11.26,21115.0
2011-10-04,10.92,11.175,10.87,11.025,76532.0
2011-10-05,11.2,11.385,11.2,11.355,8763.0
2011-10-06,11.54,11.615,11.515,11.515,31150.0
2011-10-07,11.675,11.685,11.55,11.555,34150.0
2011-10-11,12.08,12.34,12.08,12.295,850.0
2011-10-12,12.37,12.675,12.37,12.62,2730.0
2011-10-13,12.57,12.57,12.4,12.45,2900.0
2011-10-14,12.4,12.505,12.395,12.42,26223.0
2011-10-17,12.46,12.465,12.26,12.26,11818.0
2011-10-18,12.0,12.385,12.0,12.365,22285.0
2011-10-19,12.125,12.17,12.08,12.09,2700.0
2011-10-20,11.725,11.87,11.725,11.845,1720.0
2011-10-24,12.385,12.735,12.385,12.675,2604.0
2011-10-25,12.66,12.705,12.65,12.705,10860.0
2011-10-26,12.925,12.985,12.79,12.955,11908.0
2011-10-27,13.405,13.685,13.405,13.54,4959.0
2011-10-28,13.415,13.47,13.405,13.405,3082.0
2011-10-31,13.14,13.14,12.905,12.94,3425.0
2011-11-01,12.675,12.945,12.675,12.93,30465.0
2011-11-02,13.265,13.51,13.265,13.51,690.0
2011-11-04,13.53,13.59,13.53,13.59,1100.0
2011-11-07,13.715,13.825,13.68,13.825,11158.0
2011-11-08,13.885,13.885,13.775,13.775,300.0
2011-11-09,13.67,13.67,13.415,13.45,21875.0
2011-11-10,13.57,13.57,13.43,13.43,4017.0
2011-11-14,13.695,13.695,13.485,13.575,660.0
2011-11-15,13.695,13.84,13.695,13.84,400.0
2011-11-16,13.42,13.455,13.355,13.355,5694.0
2011-11-17,13.13,13.13,12.975,12.975,1532.0
2011-11-18,12.945,13.0,12.945,12.975,1615.0
2011-11-21,12.775,12.775,12.57,12.75,12658.0
2011-11-22,12.72,12.72,12.72,12.72,340.0
2011-11-23,12.63,12.63,12.525,12.57,888.0
2011-11-24,12.435,12.435,12.435,12.435,20.0
2011-11-25,12.51,12.63,12.51,12.63,5535.0
2011-11-28,12.79,12.815,12.735,12.735,13663.0
2011-11-29,12.705,12.71,12.705,12.705,145.0
2011-11-30,13.17,13.23,13.13,13.13,348.0
2011-12-01,13.37,13.375,13.31,13.375,620.0
2011-12-02,13.39,13.39,13.25,13.25,1323.0
2011-12-05,13.42,13.465,13.42,13.455,851.0
2011-12-06,13.235,13.275,13.235,13.275,750.0
2011-12-07,13.235,13.235,13.235,13.235,1.0
2011-12-08,13.05,13.08,13.02,13.02,2131.0
2011-12-09,13.26,13.26,13.25,13.25,225.0
2011-12-12,12.865,12.865,12.75,12.815,9021.0
2011-12-13,12.955,12.955,12.91,12.92,9950.0
2011-12-14,12.845,12.845,12.755,12.755,9095.0
2011-12-15,12.735,12.735,12.615,12.63,17155.0
2011-12-16,12.92,12.92,12.835,12.835,1600.0
2011-12-19,12.72,12.72,12.55,12.55,51372.0
2011-12-20,12.59,12.94,12.59,12.94,2275.0
2011-12-21,12.585,12.69,12.54,12.69,1829.0
2011-12-22,12.775,12.775,12.775,12.775,404.0
2011-12-28,12.645,12.65,12.565,12.605,1110.0
2011-12-29,12.68,12.68,12.68,12.68,300.0
2011-12-30,12.62,12.68,12.62,12.68,619.0
2012-01-03,12.895,13.02,12.895,12.955,1040.0
2012-01-04,12.76,12.79,12.75,12.785,2002.0
2012-01-05,12.865,12.97,12.865,12.96,345.0
2012-01-06,12.865,12.89,12.85,12.865,10034.0
2012-01-09,13.14,13.16,13.105,13.105,1578.0
2012-01-10,13.325,13.45,13.325,13.375,1731.0
2012-01-11,13.34,13.34,13.325,13.325,1115.0
2012-01-12,13.33,13.4,13.315,13.36,9783.0
2012-01-13,13.34,13.415,13.34,13.4,1459.0
2012-01-16,13.4,13.4,13.25,13.25,1150.0
2012-01-17,13.67,13.67,13.59,13.6,3340.0
2012-01-18,13.67,13.81,13.67,13.8,2126.0
2012-01-19,13.88,13.98,13.82,13.91,4135.0
2012-01-20,13.84,13.925,13.84,13.915,5086.0
2012-01-23,14.05,14.08,13.955,13.975,8579.0
2012-01-24,13.945,14.05,13.945,14.02,1950.0
2012-01-25,14.035,14.11,14.01,14.11,3750.0
2012-01-26,14.125,14.13,13.98,13.98,1618.0
2012-01-27,14.04,14.115,14.04,14.115,3550.0
2012-01-30,13.785,13.81,13.655,13.81,3603.0
2012-01-31,13.785,13.88,13.775,13.87,13899.0
2012-02-01,13.99,14.145,13.99,14.125,287.0
2012-02-02,14.225,14.3,14.195,14.25,3940.0
2012-02-03,14.375,14.375,14.345,14.345,400.0
2012-02-06,14.19,14.19,14.145,14.165,4629.0
2012-02-07,14.085,14.125,13.995,14.08,2599.0
2012-02-08,14.235,14.345,14.235,14.335,3050.0
2012-02-09,14.225,14.24,14.15,14.24,3660.0
2012-02-10,13.97,13.97,13.87,13.9,4705.0
2012-02-13,14.035,14.095,14.035,14.05,6923.0
2012-02-14,14.04,14.04,13.98,14.035,3414.0
2012-02-15,14.255,14.255,14.18,14.18,1275.0
2012-02-16,14.22,14.3,14.22,14.3,1100.0
2012-02-17,14.36,14.36,14.295,14.3,996.0
2012-02-21,14.24,14.285,14.195,14.205,3845.0
2012-02-22,14.325,14.36,14.325,14.36,1050.0
2012-02-23,14.315,14.315,14.31,14.31,1060.0
2012-02-24,14.27,14.27,14.265,14.27,150.0
2012-02-27,14.13,14.15,14.07,14.15,3234.0
2012-02-28,14.335,14.335,14.265,14.27,560.0
2012-02-29,14.31,14.31,14.165,14.235,6407.0
2012-03-01,14.11,14.165,14.1,14.15,3156.0
2012-03-02,14.15,14.22,14.15,14.195,2391.0
2012-03-05,14.02,14.025,13.85,13.91,7068.0
2012-03-06,13.59,13.59,13.43,13.43,2765.0
2012-03-07,13.51,13.54,13.47,13.515,3295.0
2012-03-08,13.685,13.715,13.68,13.715,1600.0
2012-03-09,13.785,13.82,13.785,13.79,1937.0
2012-03-12,13.79,13.79,13.725,13.77,1613.0
2012-03-14,13.9,13.9,13.665,13.9,1380.0
2012-03-15,13.695,13.755,13.695,13.755,931.0
2012-03-16,13.68,13.775,13.68,13.755,1330.0
2012-03-19,13.43,13.495,13.375,13.375,3980.0
2012-03-20,13.23,13.23,13.125,13.175,10074.0
2012-03-21,13.16,13.16,13.155,13.16,1265.0
2012-03-22,13.19,13.19,13.09,13.09,6355.0
2012-03-23,13.105,13.155,13.095,13.095,545.0
2012-03-26,13.16,13.185,13.125,13.155,369.0
2012-03-27,13.245,13.245,13.2,13.23,5124.0
2012-03-28,13.145,13.145,13.02,13.02,7370.0
2012-03-29,12.905,12.91,12.775,12.91,1679.0
2012-03-30,13.095,13.095,13.095,13.095,27.0
2012-04-02,12.97,13.155,12.97,13.125,1428.0
2012-04-03,13.13,13.13,13.045,13.115,2240.0
2012-04-04,12.96,13.015,12.94,12.955,4603.0
2012-04-05,13.065,13.115,13.065,13.095,1331.0
2012-04-09,12.955,12.955,12.925,12.925,1580.0
2012-04-10,12.93,12.93,12.75,12.75,1763.0
2012-04-11,12.985,12.985,12.925,12.96,2356.0
2012-04-12,13.02,13.3,13.02,13.28,6560.0
2012-04-13,13.325,13.345,13.325,13.34,4540.0
2012-04-16,13.37,13.37,13.235,13.235,960.0
2012-04-17,13.175,13.175,13.175,13.175,28.0
2012-04-18,13.205,13.25,13.205,13.23,1541.0
2012-04-19,13.42,13.455,13.37,13.455,1070.0
2012-04-20,13.495,13.495,13.495,13.495,1000.0
2012-04-23,13.155,13.185,13.015,13.095,2606.0
2012-04-24,13.125,13.125,13.125,13.125,50.0
2012-04-25,13.175,13.175,13.175,13.175,85.0
2012-04-26,13.145,13.265,13.14,13.265,12133.0
2012-04-27,13.26,13.26,13.25,13.26,710.0
2012-04-30,13.325,13.33,13.31,13.31,450.0
2012-05-01,13.39,13.5,13.385,13.385,10151.0
2012-05-02,13.47,13.47,13.4,13.445,1268.0
2012-05-04,13.31,13.325,13.275,13.325,20985.0
2012-05-07,13.13,13.205,13.13,13.205,300.0
2012-05-08,12.955,12.955,12.865,12.925,1115.0
2012-05-09,12.875,12.875,12.775,12.785,1102.0
2012-05-10,12.785,12.835,12.785,12.785,598.0
2012-05-11,12.62,12.635,12.57,12.63,1125.0
2012-05-14,12.49,12.49,12.385,12.415,750.0
2012-05-15,12.49,12.49,12.49,12.49,400.0
2012-05-16,12.4,12.4,12.245,12.275,4218.0
2012-05-17,12.18,12.21,12.15,12.15,2225.0
2012-05-18,12.075,12.14,12.075,12.09,1500.0
2012-05-22,12.28,12.325,12.2,12.2,1571.0
2012-05-23,12.12,12.155,11.995,12.155,10180.0
2012-05-24,12.08,12.08,11.95,11.95,690.0
2012-05-25,11.895,11.955,11.895,11.95,503.0
2012-05-28,11.98,12.015,11.83,12.015,6157.0
2012-05-29,12.305,12.355,12.305,12.355,2250.0
2012-05-30,12.15,12.155,12.14,12.14,749.0
2012-05-31,12.32,12.34,12.32,12.335,1200.0
2012-06-01,12.185,12.185,12.12,12.155,975.0
2012-06-04,12.06,12.065,12.045,12.065,213.0
2012-06-05,12.0,12.09,12.0,12.065,980.0
2012-06-06,12.225,12.245,12.225,12.225,105.0
2012-06-07,12.565,12.565,12.495,12.495,2360.0
2012-06-08,12.135,12.135,12.01,12.04,16520.0
2012-06-11,12.245,12.245,12.095,12.095,1998.0
2012-06-12,12.235,12.235,12.235,12.235,400.0
2012-06-13,12.38,12.38,12.38,12.38,50.0
2012-06-14,12.31,12.385,12.31,12.325,6930.0
2012-06-15,12.49,12.535,12.49,12.535,2745.0
2012-06-18,12.63,12.63,12.605,12.605,450.0
2012-06-20,12.57,12.585,12.55,12.55,1270.0
2012-06-21,12.41,12.41,12.2,12.2,2150.0
2012-06-22,12.205,12.205,12.15,12.15,1315.0
2012-06-25,12.105,12.105,11.905,11.935,1186.0
2012-06-26,12.055,12.055,12.055,12.055,100.0
2012-06-27,12.175,12.24,12.175,12.24,1024.0
2012-06-28,12.085,12.18,12.085,12.175,1900.0
2012-06-29,12.415,12.43,12.415,12.43,39.0
2012-07-03,12.51,12.615,12.51,12.57,3081.0
2012-07-04,12.57,12.57,12.57,12.57,245.0
2012-07-05,12.595,12.6,12.595,12.595,125.0
2012-07-06,12.405,12.405,12.385,12.385,500.0
2012-07-09,12.24,12.27,12.24,12.24,372.0
2012-07-10,12.235,12.235,12.115,12.115,300.0
2012-07-11,12.13,12.13,12.13,12.13,65.0
2012-07-12,11.95,11.965,11.91,11.94,2220.0
2012-07-13,12.03,12.085,12.03,12.07,710.0
2012-07-16,11.94,12.0,11.94,11.94,2507.0
2012-07-17,12.115,12.295,12.115,12.295,1820.0
2012-07-18,12.105,12.165,12.105,12.165,500.0
2012-07-19,12.27,12.4,12.27,12.4,2230.0
2012-07-20,12.405,12.405,12.27,12.345,2095.0
2012-07-23,12.015,12.12,11.98,12.12,1290.0
2012-07-24,12.055,12.09,12.045,12.09,1371.0
2012-07-25,12.175,12.175,12.175,12.175,260.0
2012-07-26,12.22,12.25,12.22,12.25,1035.0
2012-07-27,12.3,12.3,12.3,12.3,417.0
2012-07-30,12.42,12.49,12.42,12.49,1263.0
2012-07-31,12.555,12.555,12.52,12.52,1770.0
2012-08-01,12.61,12.61,12.54,12.54,926.0
2012-08-02,12.46,12.46,12.46,12.46,1600.0
2012-08-03,12.615,12.615,12.615,12.615,61.0
2012-08-07,12.76,12.795,12.76,12.795,430.0
2012-08-08,12.79,12.81,12.78,12.78,1735.0
2012-08-09,12.835,12.84,12.835,12.84,31200.0
2012-08-10,12.745,12.745,12.705,12.705,1000.0
2012-08-13,12.63,12.685,12.61,12.63,785.0
2012-08-14,12.73,12.73,12.73,12.73,100.0
2012-08-15,12.58,12.625,12.57,12.585,339.0
2012-08-16,12.49,12.49,12.49,12.49,200.0
2012-08-20,12.39,12.39,12.355,12.39,6929.0
2012-08-21,12.42,12.42,12.37,12.42,405.0
2012-08-22,12.39,12.405,12.39,12.405,310.0
2012-08-23,12.43,12.43,12.39,12.39,202.0
2012-08-24,12.28,12.295,12.28,12.295,445.0
2012-08-27,12.195,12.195,12.115,12.13,850.0
2012-08-28,12.075,12.075,12.04,12.055,1540.0
2012-08-29,12.055,12.055,12.025,12.055,225.0
2012-08-30,11.98,11.98,11.95,11.95,1300.0
2012-08-31,11.94,11.94,11.875,11.875,2010.0
2012-09-04,11.67,11.715,11.645,11.645,486.0
2012-09-05,11.595,11.615,11.565,11.61,1598.0
2012-09-06,11.625,11.755,11.625,11.7,2735.0
2012-09-07,12.015,12.015,11.965,11.985,5867.0
2012-09-10,11.875,11.895,11.815,11.815,3087.0
2012-09-11,11.77,11.83,11.77,11.83,1100.0
2012-09-12,12.0,12.04,11.985,12.04,2991.0
2012-09-13,11.965,12.255,11.965,12.24,1498.0
2012-09-14,12.475,12.475,12.39,12.445,330.0
2012-09-17,12.37,12.37,12.355,12.355,2150.0
2012-09-18,12.31,12.31,12.25,12.28,485.0
2012-09-19,12.45,12.495,12.385,12.465,2140.0
2012-09-20,12.3,12.3,12.265,12.28,4064.0
2012-09-21,12.37,12.415,12.37,12.405,868.0
2012-09-24,12.4,12.4,12.34,12.34,1011.0
2012-09-25,12.33,12.415,12.225,12.24,7681.0
2012-09-26,12.195,12.205,12.165,12.165,290.0
2012-09-27,12.39,12.435,12.36,12.435,1240.0
2012-09-28,12.4,12.415,12.4,12.415,710.0
2012-10-01,12.465,12.595,12.465,12.555,990.0
2012-10-02,12.49,12.49,12.49,12.49,49.0
2012-10-03,12.57,12.57,12.57,12.57,500.0
2012-10-04,12.525,12.555,12.525,12.555,1400.0
2012-10-05,12.625,12.69,12.61,12.61,2631.0
2012-10-09,12.615,12.615,12.49,12.51,1434.0
2012-10-10,12.6,12.645,12.57,12.57,932.0
2012-10-11,12.825,12.925,12.825,12.885,3900.0
2012-10-12,12.93,13.035,12.93,12.975,4627.0
2012-10-15,13.045,13.075,12.985,13.075,1274.0
2012-10-16,13.18,13.27,13.18,13.26,4588.0
2012-10-17,13.26,13.36,13.26,13.33,12805.0
2012-10-18,13.39,13.48,13.35,13.48,1287.0
2012-10-19,13.485,13.485,13.42,13.44,3404.0
2012-10-22,13.66,13.7,13.56,13.6,17229.0
2012-10-23,13.36,13.425,13.36,13.41,1300.0
2012-10-24,13.51,13.515,13.5,13.515,1390.0
2012-10-25,13.61,13.625,13.53,13.59,15611.0
2012-10-26,13.42,13.435,13.405,13.405,3573.0
2012-10-29,13.335,13.47,13.33,13.335,410.0
2012-10-30,13.495,13.495,13.495,13.495,52.0
2012-10-31,13.515,13.515,13.395,13.395,21160.0
2012-11-01,13.745,13.78,13.705,13.745,21737.0
2012-11-02,13.75,13.75,13.64,13.66,22652.0
2012-11-05,13.67,13.735,13.64,13.645,1910.0
2012-11-06,13.73,13.76,13.715,13.715,1070.0
2012-11-07,13.54,13.545,13.525,13.545,3225.0
2012-11-08,13.44,13.5,13.26,13.33,24142.0
2012-11-09,13.225,13.345,13.225,13.33,1326.0
2012-11-12,13.33,13.365,13.33,13.33,476.0
2012-11-13,13.12,13.18,13.075,13.125,12917.0
2012-11-14,13.24,13.255,13.065,13.065,12281.0
2012-11-15,12.97,13.02,12.97,13.02,1553.0
2012-11-16,13.065,13.065,12.99,13.045,1000.0
2012-11-19,13.17,13.315,13.17,13.26,7066.0
2012-11-20,13.14,13.155,13.065,13.135,1368.0
2012-11-21,13.32,13.345,13.27,13.315,1898.0
2012-11-22,13.375,13.395,13.35,13.38,19348.0
2012-11-23,13.56,13.59,13.515,13.585,6954.0
2012-11-26,13.515,13.515,13.47,13.515,1903.0
2012-11-27,13.39,13.42,13.375,13.41,1200.0
2012-11-28,13.255,13.29,13.23,13.29,2972.0
2012-11-29,13.38,13.41,13.335,13.335,6680.0
2012-11-30,13.48,13.48,13.44,13.45,1560.0
2012-12-03,13.36,13.365,13.345,13.35,2290.0
2012-12-04,13.375,13.45,13.375,13.425,838.0
2012-12-05,13.72,13.885,13.72,13.82,5440.0
2012-12-06,13.72,13.82,13.715,13.76,377.0
2012-12-07,13.84,13.865,13.82,13.82,1870.0
2012-12-10,13.885,14.03,13.88,13.955,5483.0
2012-12-11,13.93,14.03,13.93,14.03,1318.0
2012-12-12,14.11,14.11,14.035,14.035,5003.0
2012-12-13,13.94,13.94,13.84,13.84,1045.0
2012-12-14,14.08,14.185,14.08,14.155,16258.0
2012-12-17,14.15,14.155,14.09,14.095,2809.0
2012-12-18,14.11,14.245,14.075,14.245,3046.0
2012-12-19,14.285,14.285,14.225,14.225,4023.0
2012-12-20,14.315,14.315,14.255,14.255,980.0
2012-12-21,14.14,14.195,14.14,14.185,2375.0
2012-12-24,14.23,14.23,14.12,14.175,2911.0
2012-12-27,14.29,14.335,14.26,14.335,2386.0
2012-12-28,14.31,14.425,14.28,14.425,4965.0
2012-12-31,14.47,14.65,14.47,14.65,12169.0
2013-01-02,14.88,15.08,14.88,15.065,10648.0
2013-01-03,14.99,15.09,14.945,15.015,1346.0
2013-01-04,14.895,14.99,14.895,14.99,22834.0
2013-01-07,14.915,14.915,14.84,14.87,19680.0
2013-01-08,14.675,14.675,14.525,14.605,10833.0
2013-01-09,14.795,14.83,14.77,14.81,710.0
2013-01-10,14.88,14.97,14.86,14.93,6193.0
2013-01-11,14.735,14.765,14.675,14.74,6302.0
2013-01-14,14.94,14.94,14.83,14.86,3933.0
2013-01-15,14.86,14.86,14.81,14.84,1782.0
2013-01-16,14.71,14.8,14.71,14.71,325.0
2013-01-17,14.84,14.94,14.84,14.9,6484.0
2013-01-18,15.06,15.17,15.06,15.14,28911.0
2013-01-21,15.18,15.215,15.095,15.215,2717.0
2013-01-22,15.2,15.2,15.105,15.125,5261.0
2013-01-23,15.09,15.165,15.065,15.135,12792.0
2013-01-24,15.2,15.28,15.185,15.2,4912.0
2013-01-25,15.21,15.21,15.045,15.105,8094.0
2013-01-28,15.2,15.2,15.05,15.075,3794.0
2013-01-29,15.075,15.21,15.075,15.185,8930.0
2013-01-30,15.225,15.3,15.195,15.21,8829.0
2013-01-31,15.185,15.185,15.105,15.105,5897.0
2013-02-01,15.215,15.28,15.215,15.24,3735.0
2013-02-04,15.045,15.045,14.795,14.795,38757.0
2013-02-05,14.8,14.81,14.765,14.765,3960.0
2013-02-06,14.705,14.71,14.615,14.66,3547.0
2013-02-07,14.49,14.49,14.34,14.385,26351.0
2013-02-08,14.5,14.605,14.5,14.605,1846.0
2013-02-11,14.65,14.65,14.585,14.585,2130.0
2013-02-12,14.555,14.63,14.555,14.62,3808.0
2013-02-13,14.68,14.68,14.645,14.665,4106.0
2013-02-14,14.705,14.72,14.695,14.71,840.0
2013-02-15,14.84,14.845,14.75,14.78,4165.0
2013-02-19,14.615,14.615,14.555,14.555,6165.0
2013-02-20,14.63,14.63,14.5,14.505,1894.0
2013-02-21,14.35,14.35,14.235,14.305,5123.0
2013-02-22,14.445,14.455,14.35,14.37,3982.0
2013-02-25,14.515,14.575,14.29,14.31,1653.0
2013-02-26,14.245,14.295,14.2,14.275,7942.0
2013-02-27,14.295,14.43,14.295,14.415,46524.0
2013-02-28,14.615,14.74,14.605,14.71,4482.0
2013-03-01,14.53,14.53,14.445,14.445,2513.0
2013-03-04,14.175,14.215,14.155,14.215,6396.0
2013-03-05,14.235,14.385,14.235,14.32,6461.0
2013-03-06,14.475,14.54,14.44,14.44,8766.0
2013-03-07,14.44,14.49,14.44,14.49,1613.0
2013-03-08,14.65,14.71,14.615,14.65,3220.0
2013-03-11,14.56,14.56,14.47,14.47,8599.0
2013-03-12,14.335,14.335,14.175,14.2,4678.0
2013-03-13,14.06,14.06,13.98,13.985,11342.0
2013-03-14,14.105,14.16,14.085,14.12,3392.0
2013-03-15,13.865,13.97,13.865,13.92,9944.0
2013-03-18,13.76,13.765,13.69,13.715,5465.0
2013-03-19,13.63,13.64,13.52,13.58,9990.0
2013-03-20,13.905,13.965,13.895,13.965,4151.0
2013-03-21,13.82,13.845,13.745,13.76,5211.0
2013-03-22,13.815,13.83,13.76,13.76,1995.0
2013-03-25,13.765,13.86,13.685,13.685,923.0
2013-03-26,13.85,13.86,13.845,13.845,485.0
2013-03-27,13.765,13.805,13.76,13.805,1060.0
2013-03-28,13.625,13.705,13.625,13.675,348.0
2013-04-01,13.685,13.685,13.495,13.505,2439.0
2013-04-02,13.535,13.595,13.495,13.505,2073.0
2013-04-03,13.445,13.445,13.24,13.26,7808.0
2013-04-04,13.3,13.32,13.21,13.32,327.0
2013-04-05,13.065,13.245,12.975,13.21,1290.0
2013-04-08,13.165,13.225,13.15,13.215,2235.0
2013-04-09,13.395,13.51,13.335,13.335,345.0
2013-04-11,13.365,13.42,13.365,13.395,2580.0
2013-04-12,13.32,13.32,13.21,13.27,3907.0
2013-04-15,13.155,13.165,13.075,13.075,1092.0
2013-04-16,13.26,13.26,13.215,13.215,696.0
2013-04-17,13.09,13.095,12.95,12.95,17005.0
2013-04-18,13.065,13.065,13.065,13.065,300.0
2013-04-19,13.435,13.535,13.435,13.51,2131.0
2013-04-22,13.54,13.55,13.52,13.54,464.0
2013-04-23,13.39,13.51,13.39,13.475,2679.0
2013-04-24,13.525,13.7,13.48,13.675,20238.0
2013-04-25,13.72,13.86,13.72,13.78,5406.0
2013-04-26,13.76,13.76,13.63,13.715,2358.0
2013-04-29,13.78,13.86,13.78,13.86,700.0
2013-04-30,13.765,13.875,13.765,13.875,10249.0
2013-05-01,13.82,13.82,13.7,13.72,15300.0
2013-05-02,13.7,13.75,13.66,13.75,1647.0
2013-05-03,13.865,13.97,13.865,13.91,31316.0
2013-05-06,13.875,13.925,13.875,13.92,4773.0
2013-05-07,14.03,14.03,14.01,14.01,720.0
2013-05-08,14.09,14.145,14.085,14.13,3543.0
2013-05-09,14.01,14.03,14.0,14.025,2385.0
2013-05-10,14.205,14.215,14.155,14.19,3598.0
2013-05-13,13.95,13.95,13.895,13.895,3583.0
2013-05-14,13.95,14.015,13.95,14.01,1535.0
2013-05-15,14.01,14.01,13.97,13.97,1000.0
2013-05-16,13.955,13.97,13.955,13.965,1008.0
2013-05-17,14.2,14.235,14.16,14.2,4217.0
2013-05-21,14.235,14.305,14.235,14.28,1089.0
2013-05-22,14.295,14.41,14.185,14.19,2608.0
2013-05-23,13.76,13.97,13.73,13.95,4810.0
2013-05-24,13.705,13.775,13.685,13.775,1100.0
2013-05-27,13.735,13.82,13.735,13.82,150.0
2013-05-28,14.06,14.16,14.06,14.07,1511.0
2013-05-29,13.85,13.85,13.845,13.85,481.0
2013-05-30,13.82,13.82,13.82,13.82,1125.0
2013-05-31,13.775,13.805,13.595,13.595,6430.0
2013-06-03,13.685,13.72,13.685,13.705,7606.0
2013-06-04,13.745,13.745,13.645,13.66,11030.0
2013-06-05,13.61,13.61,13.465,13.475,4765.0
2013-06-06,13.41,13.42,13.24,13.42,4995.0
2013-06-07,13.36,13.375,13.23,13.23,757.0
2013-06-10,13.21,13.21,13.105,13.105,2265.0
2013-06-11,12.95,12.95,12.89,12.915,1142.0
2013-06-12,12.845,12.845,12.84,12.845,1050.0
2013-06-13,12.725,12.93,12.71,12.87,616.0
2013-06-14,12.765,12.765,12.565,12.565,12193.0
2013-06-17,12.78,12.92,12.78,12.78,2025.0
2013-06-18,12.86,12.87,12.84,12.855,1383.0
2013-06-19,12.73,12.73,12.59,12.59,8360.0
2013-06-20,12.475,12.475,12.15,12.205,11158.0
2013-06-21,12.56,12.575,12.36,12.575,830.0
2013-06-24,12.2,12.25,12.09,12.2,1945.0
2013-06-25,12.4,12.445,12.36,12.4,52973.0
2013-06-26,12.545,12.62,12.52,12.55,1377.0
2013-06-27,12.59,12.735,12.59,12.665,745.0
2013-06-28,12.66,12.83,12.635,12.715,1538.0
2013-07-02,12.785,12.8,12.545,12.585,5666.0
2013-07-03,12.475,12.52,12.365,12.365,2683.0
2013-07-04,12.4,12.435,12.39,12.415,1940.0
2013-07-05,12.675,12.685,12.56,12.62,2250.0
2013-07-08,12.66,12.765,12.65,12.65,718.0
2013-07-09,12.635,12.765,12.635,12.705,3955.0
2013-07-10,12.76,12.76,12.645,12.72,1244.0
2013-07-11,13.06,13.22,13.05,13.22,2665.0
2013-07-12,12.835,12.86,12.835,12.86,331.0
2013-07-15,12.885,13.045,12.885,13.045,3038.0
2013-07-16,13.07,13.07,12.905,12.905,1146.0
2013-07-17,13.115,13.185,13.115,13.185,20845.0
2013-07-18,13.12,13.12,12.99,13.035,415.0
2013-07-19,12.985,13.06,12.985,13.035,2396.0
2013-07-22,12.975,12.99,12.96,12.99,211.0
2013-07-23,13.315,13.355,13.255,13.33,3528.0
2013-07-24,13.26,13.26,13.115,13.26,1644.0
2013-07-25,13.145,13.19,13.145,13.145,500.0
2013-07-26,13.185,13.22,13.17,13.22,2588.0
2013-07-29,13.105,13.105,13.105,13.105,1000.0
2013-07-30,13.23,13.23,13.185,13.185,1573.0
2013-07-31,13.105,13.175,13.1,13.175,40840.0
2013-08-01,13.27,13.5,13.27,13.39,2686.0
2013-08-02,13.46,13.56,13.46,13.535,5010.0
2013-08-06,13.39,13.39,13.245,13.385,1142.0
2013-08-07,13.215,13.215,13.13,13.13,1370.0
2013-08-08,13.175,13.255,13.13,13.185,1415.0
2013-08-09,13.27,13.275,13.27,13.275,5200.0
2013-08-12,13.52,13.66,13.52,13.655,7738.0
2013-08-13,13.97,14.06,13.97,14.06,11225.0
2013-08-14,14.015,14.03,13.99,13.99,700.0
2013-08-15,13.885,13.945,13.885,13.945,744.0
2013-08-16,14.03,14.045,13.92,14.04,938.0
2013-08-19,14.03,14.03,14.03,14.03,200.0
2013-08-20,13.79,13.805,13.79,13.79,590.0
2013-08-21,13.535,13.675,13.535,13.67,1100.0
2013-08-22,13.97,14.085,13.97,14.07,690.0
2013-08-23,13.885,13.97,13.885,13.97,930.0
2013-08-26,14.04,14.1,14.025,14.025,2260.0
2013-08-27,13.775,13.775,13.705,13.775,550.0
2013-08-28,13.69,13.715,13.685,13.715,2368.0
2013-08-29,13.72,13.885,13.72,13.805,2278.0
2013-08-30,13.745,13.76,13.745,13.745,1180.0
2013-09-03,14.285,14.31,14.285,14.31,400.0
2013-09-04,14.33,14.415,14.33,14.415,635.0
2013-09-05,14.44,14.555,14.44,14.555,2370.0
2013-09-06,14.57,14.57,14.41,14.425,1478.0
2013-09-09,14.67,14.8,14.67,14.775,5579.0
2013-09-10,14.895,14.96,14.86,14.955,1414.0
2013-09-11,14.795,14.815,14.785,14.815,2205.0
2013-09-12,14.755,14.755,14.63,14.645,1095.0
2013-09-13,14.6,14.73,14.6,14.71,3809.0
2013-09-16,14.83,14.84,14.775,14.84,1517.0
2013-09-17,14.755,14.755,14.685,14.71,365.0
2013-09-18,14.625,14.895,14.625,14.87,23971.0
2013-09-19,14.825,14.885,14.815,14.815,320.0
2013-09-20,14.93,14.945,14.745,14.755,710.0
2013-09-23,14.785,14.8,14.785,14.8,287.0
2013-09-24,14.6,14.695,14.6,14.675,7191.0
2013-09-25,14.67,14.67,14.555,14.555,835.0
2013-09-26,14.59,14.6,14.59,14.59,550.0
2013-09-27,14.445,14.455,14.4,14.4,859.0
2013-09-30,14.175,14.23,14.16,14.205,1742.0
2013-10-01,14.355,14.44,14.355,14.44,5620.0
2013-10-02,14.385,14.425,14.385,14.385,4404.0
2013-10-03,14.59,14.59,14.34,14.46,8350.0
2013-10-04,14.545,14.63,14.545,14.63,615.0
2013-10-07,14.51,14.51,14.445,14.445,94.0
2013-10-08,14.61,14.61,14.485,14.6,641.0
2013-10-09,14.555,14.645,14.525,14.64,17546.0
2013-10-10,14.61,14.77,14.61,14.745,2622.0
2013-10-11,14.71,14.83,14.71,14.8,5665.0
2013-10-15,14.8,14.845,14.755,14.81,18930.0
2013-10-16,14.685,14.785,14.685,14.7,19443.0
2013-10-17,14.525,14.625,14.525,14.625,8050.0
2013-10-18,14.685,14.685,14.615,14.645,2375.0
2013-10-21,14.695,14.695,14.615,14.645,3707.0
2013-10-22,14.63,14.685,14.625,14.625,11524.0
2013-10-23,14.29,14.3,14.19,14.3,21807.0
2013-10-24,14.23,14.24,14.145,14.17,2963.0
2013-10-25,14.14,14.185,14.13,14.17,6470.0
2013-10-28,14.205,14.285,14.205,14.24,3936.0
2013-10-29,14.37,14.43,14.37,14.37,627.0
2013-10-30,14.66,14.695,14.655,14.66,7364.0
2013-10-31,14.71,14.71,14.615,14.615,2015.0
2013-11-01,14.695,14.71,14.64,14.71,2995.0
2013-11-04,14.655,14.74,14.63,14.71,1919.0
2013-11-05,14.525,14.555,14.475,14.555,1455.0
2013-11-06,14.575,14.575,14.54,14.575,570.0
2013-11-07,14.375,14.375,14.255,14.26,1399.0
2013-11-08,14.325,14.41,14.255,14.36,7803.0
2013-11-11,14.53,14.6,14.5,14.54,715.0
2013-11-12,14.515,14.515,14.37,14.41,700.0
2013-11-13,14.13,14.175,14.125,14.16,5450.0
2013-11-14,14.325,14.4,14.31,14.36,7175.0
2013-11-15,14.83,15.155,14.83,14.945,25251.0
2013-11-18,15.445,15.595,15.44,15.51,33723.0
2013-11-19,15.51,15.63,15.495,15.585,59441.0
2013-11-20,15.515,15.515,15.4,15.4,37772.0
2013-11-21,15.4,15.565,15.395,15.565,12240.0
2013-11-22,15.595,15.68,15.555,15.67,36930.0
2013-11-25,15.595,15.6,15.37,15.395,10589.0
2013-11-26,15.4,15.47,15.385,15.4,350.0
2013-11-27,15.68,15.85,15.68,15.81,7874.0
2013-11-28,15.94,15.94,15.815,15.84,5498.0
2013-11-29,15.81,15.915,15.77,15.87,5104.0
2013-12-02,15.9,15.95,15.745,15.745,5017.0
2013-12-03,15.725,15.725,15.555,15.555,5513.0
2013-12-04,15.645,15.78,15.615,15.625,5451.0
2013-12-05,15.78,15.78,15.625,15.625,991.0
2013-12-06,15.825,15.97,15.825,15.915,5481.0
2013-12-09,15.895,15.895,15.815,15.815,6207.0
2013-12-10,15.655,15.715,15.655,15.665,1594.0
2013-12-11,15.41,15.41,15.125,15.195,7317.0
2013-12-12,15.095,15.125,15.08,15.125,2087.0
2013-12-13,15.26,15.26,15.1,15.1,5335.0
2013-12-16,15.18,15.26,15.14,15.17,4285.0
2013-12-17,15.03,15.03,14.96,14.96,2660.0
2013-12-18,15.18,15.355,15.025,15.1,9600.0
2013-12-19,15.045,15.045,15.01,15.045,6301.0
2013-12-20,15.0,15.0,14.87,14.87,3294.0
2013-12-23,14.795,14.855,14.755,14.755,1438.0
2013-12-24,15.015,15.1,15.015,15.045,4110.0
2013-12-27,15.125,15.235,15.125,15.205,13365.0
2013-12-30,15.14,15.18,15.11,15.14,7835.0
2013-12-31,15.155,15.155,15.1,15.1,594.0
2014-01-02,14.895,14.895,14.795,14.825,6595.0
2014-01-03,14.685,14.685,14.52,14.53,3688.0
2014-01-06,14.445,14.445,14.345,14.345,36726.0
2014-01-07,14.35,14.53,14.35,14.505,6601.0
2014-01-08,14.63,14.725,14.63,14.7,7731.0
2014-01-09,14.56,14.56,14.5,14.505,974.0
2014-01-10,14.69,14.84,14.69,14.84,10982.0
2014-01-13,14.675,14.675,14.5,14.5,5318.0
2014-01-14,14.64,14.825,14.63,14.825,3431.0
2014-01-15,14.815,14.815,14.795,14.795,3340.0
2014-01-16,14.74,14.74,14.63,14.66,2915.0
2014-01-17,14.7,14.745,14.64,14.64,872.0
2014-01-20,14.59,14.64,14.59,14.59,522.0
2014-01-21,14.745,14.745,14.59,14.6,1280.0
2014-01-22,14.87,15.165,14.87,15.165,8301.0
2014-01-23,14.825,14.825,14.54,14.555,15857.0
2014-01-24,14.36,14.375,14.175,14.175,8211.0
2014-01-27,14.18,14.26,14.11,14.19,1068.0
2014-01-28,14.365,14.445,14.365,14.415,2067.0
2014-01-29,14.275,14.43,14.23,14.375,7235.0
2014-01-30,14.53,14.615,14.485,14.5,2465.0
2014-01-31,14.405,14.5,14.305,14.5,160.0
2014-02-03,14.19,14.19,14.005,14.005,9888.0
2014-02-04,14.035,14.13,14.005,14.13,3279.0
2014-02-05,13.99,14.035,13.955,14.035,1081.0
2014-02-06,14.035,14.165,14.035,14.165,1636.0
2014-02-07,14.19,14.19,14.135,14.19,182.0
2014-02-10,14.165,14.165,14.075,14.075,1300.0
2014-02-11,14.415,14.575,14.415,14.53,3135.0
2014-02-12,14.685,14.7,14.555,14.56,1805.0
2014-02-13,14.445,14.57,14.4,14.505,955.0
2014-02-14,14.615,14.74,14.615,14.675,6694.0
2014-02-18,14.725,14.725,14.645,14.675,498.0
2014-02-19,14.74,14.965,14.74,14.87,12785.0
2014-02-20,14.745,14.815,14.645,14.74,9375.0
2014-02-21,14.785,14.865,14.785,14.855,8706.0
2014-02-24,14.63,14.655,14.605,14.625,505.0
2014-02-25,14.46,14.46,14.335,14.335,831.0
2014-02-26,14.5,14.515,14.485,14.515,1105.0
2014-02-27,14.81,14.925,14.81,14.895,5294.0
2014-02-28,14.83,14.83,14.64,14.83,1063.0
2014-03-03,14.43,14.505,14.43,14.45,2066.0
2014-03-04,14.64,14.685,14.64,14.685,450.0
2014-03-05,14.415,14.45,14.415,14.45,1400.0
2014-03-06,14.53,14.56,14.505,14.53,424.0
2014-03-07,14.475,14.475,14.405,14.405,1529.0
2014-03-10,14.29,14.29,14.215,14.22,1858.0
2014-03-11,14.26,14.275,14.075,14.095,4187.0
2014-03-12,13.965,14.065,13.955,14.065,2853.0
2014-03-13,13.94,13.94,13.585,13.655,12807.0
2014-03-14,13.68,13.77,13.67,13.67,1345.0
2014-03-17,13.755,13.77,13.665,13.665,18625.0
2014-03-18,13.925,14.005,13.925,14.005,473.0
2014-03-19,13.92,13.95,13.85,13.935,880.0
2014-03-20,13.825,13.89,13.825,13.89,279.0
2014-03-21,14.275,14.36,14.16,14.16,12064.0
2014-03-24,14.46,14.46,14.45,14.45,9900.0
2014-03-25,14.485,14.545,14.485,14.515,4144.0
2014-03-26,14.605,14.685,14.46,14.46,3225.0
2014-03-27,14.47,14.545,14.46,14.545,1870.0
2014-03-28,14.73,14.9,14.73,14.895,3850.0
2014-03-31,14.745,14.825,14.745,14.77,1911.0
2014-04-01,14.825,14.855,14.725,14.775,14383.0
2014-04-02,14.7,14.785,14.69,14.76,2104.0
2014-04-03,14.69,14.7,14.59,14.7,3932.0
2014-04-04,14.775,14.865,14.63,14.63,3235.0
2014-04-07,14.745,14.745,14.625,14.69,2565.0
2014-04-08,15.015,15.015,14.93,15.015,165.0
2014-04-09,14.925,14.97,14.88,14.955,675.0
2014-04-10,15.125,15.165,14.965,14.965,4154.0
2014-04-11,14.755,14.81,14.725,14.77,3045.0
2014-04-14,14.88,14.885,14.785,14.885,3687.0
2014-04-15,14.585,14.615,14.36,14.47,11776.0
2014-04-16,14.575,14.74,14.575,14.71,3683.0
2014-04-17,14.645,14.74,14.625,14.66,6101.0
2014-04-21,14.675,14.675,14.64,14.675,308.0
2014-04-22,14.645,14.645,14.585,14.59,582.0
2014-04-23,14.39,14.405,14.315,14.405,1680.0
2014-04-24,14.43,14.435,14.32,14.4,2359.0
2014-04-25,14.195,14.29,14.145,14.29,2067.0
2014-04-28,14.245,14.26,14.19,14.22,1333.0
2014-04-29,14.405,14.47,14.4,14.4,1420.0
2014-04-30,14.3,14.315,14.235,14.305,1865.0
2014-05-01,14.3,14.385,14.3,14.345,823.0
2014-05-02,14.32,14.35,14.265,14.33,1913.0
2014-05-05,14.215,14.22,14.135,14.22,565.0
2014-05-06,14.18,14.18,14.08,14.08,1268.0
2014-05-07,14.08,14.08,14.08,14.08,0.0
2014-05-08,14.11,14.11,14.02,14.08,149.0
2014-05-09,14.06,14.13,14.06,14.11,715.0
2014-05-12,14.345,14.365,14.33,14.365,5115.0
2014-05-13,14.33,14.47,14.33,14.47,2310.0
2014-05-14,14.625,14.625,14.555,14.585,684.0
2014-05-15,14.445,14.47,14.405,14.47,1485.0
2014-05-16,14.505,14.57,14.485,14.555,3759.0
2014-05-20,14.445,14.555,14.445,14.555,5.0
2014-05-21,14.71,14.71,14.7,14.71,750.0
2014-05-22,14.83,14.83,14.775,14.775,1702.0
2014-05-23,14.785,14.785,14.775,14.775,62.0
2014-05-26,14.795,14.795,14.795,14.795,100.0
2014-05-27,14.7,14.7,14.63,14.675,4075.0
2014-05-28,14.845,14.895,14.845,14.895,13109.0
2014-05-29,14.84,14.855,14.84,14.845,500.0
2014-05-30,14.965,15.01,14.9,14.91,5387.0
2014-06-02,15.11,15.125,15.08,15.12,4956.0
2014-06-03,15.125,15.235,15.125,15.195,361.0
2014-06-04,15.165,15.17,15.165,15.165,250.0
2014-06-05,15.25,15.31,15.25,15.265,1662.0
2014-06-06,15.225,15.265,15.21,15.25,2080.0
2014-06-09,15.24,15.32,15.24,15.31,6077.0
2014-06-10,15.405,15.41,15.38,15.41,2110.0
2014-06-11,15.255,15.41,15.255,15.41,52.0
2014-06-12,15.25,15.25,15.21,15.22,150.0
2014-06-13,15.335,15.435,15.335,15.435,1317.0
2014-06-16,15.445,15.475,15.36,15.405,1281.0
2014-06-17,15.405,15.425,15.405,15.425,1345.0
2014-06-18,15.39,15.61,15.335,15.61,60.0
2014-06-19,15.35,15.35,15.33,15.35,140.0
2014-06-20,15.265,15.265,15.22,15.22,2613.0
2014-06-23,15.025,15.025,14.985,14.99,1592.0
2014-06-24,14.97,15.045,14.895,15.04,630.0
2014-06-25,14.88,14.905,14.875,14.89,3101.0
2014-06-26,15.045,15.045,15.005,15.025,2825.0
2014-06-27,14.97,14.97,14.96,14.96,300.0
2014-06-30,15.005,15.055,14.97,14.97,654.0
2014-07-02,15.295,15.35,15.295,15.295,1307.0
2014-07-03,15.415,15.46,15.415,15.455,580.0
2014-07-04,15.435,15.47,15.435,15.47,1067.0
2014-07-07,15.405,15.49,15.405,15.405,281.0
2014-07-08,15.445,15.445,15.35,15.365,805.0
2014-07-09,15.235,15.31,15.22,15.29,2532.0
2014-07-10,15.04,15.15,15.025,15.15,1797.0
2014-07-11,15.33,15.33,15.31,15.33,150.0
2014-07-14,15.565,15.565,15.53,15.545,852.0
2014-07-15,15.57,15.65,15.54,15.65,960.0
2014-07-16,15.65,15.655,15.65,15.655,2179.0
2014-07-17,15.515,15.515,15.43,15.43,328.0
2014-07-18,15.43,15.43,15.43,15.43,0.0
2014-07-21,15.415,15.51,15.415,15.42,4205.0
2014-07-22,15.85,15.875,15.845,15.87,5400.0
2014-07-23,16.055,16.085,16.055,16.08,1950.0
2014-07-24,16.23,16.32,16.23,16.315,2058.0
2014-07-25,16.355,16.445,16.355,16.425,1836.0
2014-07-28,16.595,16.755,16.595,16.755,6250.0
2014-07-29,16.87,16.895,16.825,16.845,9525.0
2014-07-30,16.9,16.91,16.73,16.77,20805.0
2014-07-31,16.83,16.87,16.635,16.675,8250.0
2014-08-01,16.705,16.855,16.705,16.855,1436.0
2014-08-05,16.855,16.855,16.76,16.76,2730.0
2014-08-06,16.645,16.68,16.58,16.595,5470.0
2014-08-07,16.51,16.525,16.44,16.455,4877.0
2014-08-08,16.675,16.785,16.65,16.755,2623.0
2014-08-11,16.91,16.985,16.91,16.95,3531.0
2014-08-12,16.9,16.95,16.87,16.87,3661.0
2014-08-13,17.09,17.165,17.075,17.09,6617.0
2014-08-14,16.94,16.94,16.895,16.925,3511.0
2014-08-15,16.94,16.95,16.9,16.9,920.0
2014-08-18,17.025,17.05,16.9,16.9,165.0
2014-08-19,17.095,17.145,17.095,17.135,1477.0
2014-08-20,17.02,17.095,17.02,17.025,3995.0
2014-08-21,16.98,16.98,16.86,16.86,2840.0
2014-08-22,16.965,16.965,16.925,16.925,249.0
2014-08-25,17.095,17.105,17.075,17.095,3535.0
2014-08-26,17.105,17.105,17.04,17.105,2845.0
2014-08-27,16.925,16.925,16.855,16.88,1416.0
2014-08-28,16.645,16.645,16.58,16.605,889.0
2014-08-29,16.635,16.665,16.635,16.635,289.0
2014-09-02,16.87,16.87,16.825,16.825,420.0
2014-09-03,17.395,17.435,17.26,17.26,6318.0
2014-09-04,17.4,17.425,17.35,17.35,4112.0
2014-09-05,17.44,17.49,17.44,17.44,480.0
2014-09-08,17.475,17.535,17.475,17.52,2534.0
2014-09-09,17.545,17.545,17.395,17.49,4342.0
2014-09-10,17.06,17.105,17.01,17.065,2350.0
2014-09-11,17.035,17.135,17.02,17.065,4097.0
2014-09-12,17.08,17.185,17.065,17.065,769.0
2014-09-15,17.02,17.02,16.845,16.87,385.0
2014-09-16,16.625,17.08,16.625,16.88,31701.0
2014-09-17,16.87,16.87,16.755,16.755,1241.0
2014-09-18,16.735,16.735,16.665,16.675,8210.0
2014-09-19,16.635,16.635,16.555,16.555,1550.0
2014-09-22,16.48,16.48,16.29,16.36,7485.0
2014-09-23,16.315,16.39,16.315,16.36,805.0
2014-09-24,16.62,16.665,16.62,16.625,6750.0
2014-09-25,16.51,16.51,16.32,16.41,5751.0
2014-09-26,16.425,16.605,16.425,16.555,625.0
2014-09-29,16.16,16.19,16.12,16.19,1275.0
2014-09-30,16.085,16.195,16.085,16.19,1741.0
2014-10-01,16.08,16.08,15.85,15.85,11272.0
2014-10-02,15.75,15.805,15.61,15.805,4945.0
2014-10-03,16.235,16.25,16.18,16.25,3405.0
2014-10-06,16.445,16.485,16.315,16.34,4184.0
2014-10-07,16.3,16.3,16.3,16.3,319.0
2014-10-08,16.26,16.26,16.235,16.235,3350.0
2014-10-09,16.21,16.235,16.21,16.235,388.0
2014-10-10,16.085,16.085,16.03,16.03,1843.0
2014-10-14,16.15,16.205,16.135,16.135,1824.0
2014-10-15,16.055,16.195,15.925,16.195,24312.0
2014-10-16,15.97,16.18,15.97,16.18,7680.0
2014-10-17,16.315,16.4,16.285,16.4,970.0
2014-10-20,16.245,16.33,16.22,16.33,2965.0
2014-10-21,16.3,16.39,16.26,16.26,3608.0
2014-10-22,16.465,16.465,16.425,16.425,400.0
2014-10-23,16.39,16.47,16.39,16.425,1785.0
2014-10-24,16.44,16.44,16.39,16.415,1045.0
2014-10-27,16.19,16.415,16.19,16.415,194.0
2014-10-28,16.595,16.62,16.595,16.62,1700.0
2014-10-29,16.715,16.745,16.645,16.705,8277.0
2014-10-30,16.595,16.775,16.595,16.73,1100.0
2014-10-31,17.095,17.145,16.995,17.145,1851.0
2014-11-03,16.955,16.98,16.88,16.98,1937.0
2014-11-04,17.15,17.19,17.095,17.16,3810.0
2014-11-05,17.115,17.115,16.985,17.025,2100.0
2014-11-06,16.995,17.04,16.955,17.02,4515.0
2014-11-07,16.815,16.845,16.785,16.79,7960.0
2014-11-10,16.95,16.965,16.895,16.95,18411.0
2014-11-11,16.965,16.97,16.91,16.91,3409.0
2014-11-12,16.985,16.985,16.895,16.895,2207.0
2014-11-13,17.075,17.08,16.995,17.08,477.0
2014-11-14,17.255,17.275,17.165,17.22,4080.0
2014-11-17,16.825,16.83,16.785,16.785,1778.0
2014-11-18,16.59,16.62,16.59,16.61,8390.0
2014-11-19,16.52,16.58,16.5,16.58,3194.0
2014-11-20,16.44,16.465,16.415,16.44,2727.0
2014-11-21,17.005,17.065,16.955,16.97,5040.0
2014-11-24,17.08,17.105,17.04,17.09,6110.0
2014-11-25,16.94,16.94,16.91,16.91,2775.0
2014-11-26,17.295,17.42,17.295,17.38,4870.0
2014-11-27,17.52,17.6,17.52,17.575,2441.0
2014-11-28,17.6,17.6,17.53,17.56,1402.0
2014-12-01,17.04,17.04,16.9,16.9,1350.0
2014-12-02,17.35,17.495,17.35,17.455,2585.0
2014-12-03,17.24,17.365,17.24,17.325,3918.0
2014-12-04,17.815,17.89,17.76,17.89,4742.0
2014-12-05,17.995,18.17,17.995,18.17,14408.0
2014-12-08,18.24,18.24,18.085,18.1,17646.0
2014-12-09,17.41,17.42,17.3,17.42,17234.0
2014-12-10,17.55,17.55,17.385,17.395,2101.0
2014-12-11,17.45,17.59,17.45,17.455,2050.0
2014-12-12,17.4,17.4,17.285,17.365,3241.0
2014-12-15,17.45,17.45,17.22,17.365,2750.0
2014-12-16,17.135,17.435,17.09,17.35,9155.0
2014-12-17,17.565,17.835,17.565,17.835,1560.0
2014-12-18,17.87,17.87,17.645,17.645,6288.0
2014-12-19,17.715,17.925,17.715,17.89,3090.0
2014-12-22,18.195,18.35,18.195,18.35,5470.0
2014-12-23,18.255,18.255,18.05,18.075,4211.0
2014-12-24,17.935,17.935,17.87,17.87,1863.0
2014-12-29,18.54,18.58,18.51,18.51,2535.0
2014-12-30,18.25,18.255,18.185,18.195,5324.0
2014-12-31,18.51,18.55,18.445,18.455,6061.0
2015-01-02,18.82,18.85,18.705,18.78,9504.0
2015-01-05,18.88,18.88,18.65,18.685,18211.0
2015-01-06,18.705,18.715,18.47,18.58,13683.0
2015-01-07,18.99,19.085,18.99,19.015,13780.0
2015-01-08,19.16,19.23,19.145,19.215,7718.0
2015-01-09,19.335,19.335,19.125,19.19,14529.0
2015-01-12,19.315,19.315,19.16,19.18,19518.0
2015-01-13,19.485,19.545,19.255,19.335,8706.0
2015-01-14,19.22,19.3,19.18,19.23,9647.0
2015-01-15,19.555,19.555,19.43,19.435,15512.0
2015-01-16,19.2,19.275,19.165,19.255,6352.0
2015-01-19,18.23,18.865,17.93,18.43,32862.0
2015-01-20,19.205,19.35,19.205,19.325,28045.0
2015-01-21,19.62,20.34,19.62,20.275,28807.0
2015-01-22,20.44,20.775,20.4,20.775,8200.0
2015-01-23,20.76,20.82,20.725,20.815,3195.0
2015-01-26,20.76,20.855,20.71,20.835,4258.0
2015-01-27,20.25,20.355,20.17,20.355,12405.0
2015-01-28,20.26,20.26,20.165,20.19,2713.0
2015-01-29,20.33,20.435,20.195,20.435,1278.0
2015-01-30,20.38,20.38,20.045,20.07,10883.0
2015-02-02,20.15,20.225,20.015,20.155,19959.0
2015-02-03,20.345,20.4,20.245,20.285,20213.0
2015-02-04,20.76,20.95,20.72,20.72,5997.0
2015-02-05,20.455,20.455,20.345,20.395,8663.0
2015-02-06,20.14,20.21,20.095,20.125,3391.0
2015-02-09,20.005,20.03,19.95,19.965,10985.0
2015-02-10,20.17,20.37,20.15,20.26,12424.0
2015-02-11,20.21,20.4,20.21,20.3,1237.0
2015-02-12,20.315,20.41,20.265,20.395,2376.0
2015-02-13,20.505,20.505,20.45,20.505,1674.0
2015-02-17,20.495,20.495,20.415,20.415,2549.0
2015-02-18,20.495,20.505,20.45,20.45,1673.0
2015-02-19,20.575,20.645,20.575,20.59,3769.0
2015-02-20,20.545,20.765,20.545,20.765,2661.0
2015-02-23,20.79,20.79,20.625,20.645,4171.0
2015-02-24,20.885,21.01,20.78,20.78,4910.0
2015-02-25,20.59,20.615,20.56,20.56,4476.0
2015-02-26,20.86,20.965,20.86,20.965,6702.0
2015-02-27,20.97,21.005,20.9,20.985,2870.0
2015-03-02,20.87,21.005,20.87,20.985,6508.0
2015-03-03,20.425,20.425,20.265,20.395,13413.0
2015-03-04,20.15,20.15,19.895,19.95,10052.0
2015-03-05,19.925,19.95,19.88,19.935,3133.0
2015-03-06,20.0,20.0,19.815,19.865,4963.0
2015-03-09,20.045,20.15,20.045,20.11,7571.0
2015-03-10,19.79,19.79,19.675,19.775,3565.0
2015-03-11,19.815,19.975,19.815,19.94,3406.0
2015-03-12,20.075,20.095,20.03,20.095,1004.0
2015-03-13,20.205,20.3,20.205,20.245,9350.0
2015-03-16,20.6,20.64,20.56,20.625,2861.0
2015-03-17,20.52,20.765,20.505,20.725,5171.0
2015-03-18,20.87,20.95,20.68,20.725,27654.0
2015-03-19,21.035,21.06,20.955,21.06,3810.0
2015-03-20,20.925,20.925,20.82,20.86,11183.0
2015-03-23,20.7,20.765,20.64,20.64,10180.0
2015-03-24,20.465,20.575,20.465,20.55,1332.0
2015-03-25,20.505,20.505,20.33,20.33,4712.0
2015-03-26,20.22,20.315,20.19,20.25,5854.0
2015-03-27,20.56,20.82,20.56,20.82,6461.0
2015-03-30,21.375,21.77,21.335,21.73,6551.0
2015-03-31,21.51,21.565,21.495,21.52,6955.0
2015-04-01,21.77,21.825,21.745,21.81,5933.0
2015-04-02,21.86,22.0,21.86,21.975,19549.0
2015-04-06,21.86,22.135,21.86,22.05,21240.0
2015-04-07,22.24,22.285,22.165,22.19,14616.0
2015-04-08,23.23,23.615,23.195,23.615,18253.0
2015-04-09,24.02,24.67,24.02,24.605,61016.0
2015-04-10,24.2,24.51,24.09,24.41,32121.0
2015-04-13,24.945,25.01,24.685,24.695,82157.0
2015-04-14,24.13,24.425,24.035,24.32,23980.0
2015-04-15,24.48,24.52,24.065,24.145,14886.0
2015-04-16,24.275,24.425,24.17,24.32,16440.0
2015-04-17,23.04,23.45,22.95,23.395,30815.0
2015-04-20,23.465,23.61,23.435,23.575,18468.0
2015-04-21,24.235,24.28,24.155,24.18,10405.0
2015-04-22,24.415,24.525,24.39,24.485,11806.0
2015-04-23,24.16,24.16,23.98,24.065,13298.0
2015-04-24,24.1,24.18,24.1,24.13,2906.0
2015-04-27,24.445,24.445,24.275,24.37,18733.0
2015-04-28,24.29,24.33,24.18,24.235,14345.0
2015-04-29,23.91,23.925,23.65,23.915,12711.0
2015-04-30,23.775,23.87,23.67,23.695,10403.0
2015-05-01,23.95,24.13,23.95,24.085,12755.0
2015-05-04,23.915,24.195,23.91,24.185,4916.0
2015-05-05,23.395,23.4,23.155,23.235,16748.0
2015-05-06,23.095,23.135,22.66,22.665,12879.0
2015-05-07,22.65,22.85,22.65,22.775,9671.0
2015-05-08,23.235,23.435,23.235,23.305,7602.0
2015-05-11,23.45,23.45,23.19,23.19,14896.0
2015-05-12,22.785,22.895,22.72,22.895,11752.0
2015-05-13,22.62,22.66,22.5,22.515,9824.0
2015-05-14,22.555,22.77,22.555,22.77,4709.0
2015-05-15,23.125,23.26,23.115,23.26,6353.0
2015-05-19,23.615,23.65,23.545,23.625,8815.0
2015-05-20,23.37,23.37,23.245,23.355,4778.0
2015-05-21,23.25,23.265,23.21,23.26,4191.0
2015-05-22,23.98,24.21,23.935,24.17,19616.0
2015-05-25,24.575,24.695,24.21,24.675,13390.0
2015-05-26,24.715,24.725,24.445,24.51,18747.0
2015-05-27,24.44,24.58,24.335,24.54,10019.0
2015-05-28,23.745,23.8,23.52,23.67,26867.0
2015-05-29,23.67,23.67,23.18,23.18,22205.0
2015-06-01,23.61,23.705,23.52,23.615,25001.0
2015-06-02,23.48,23.52,23.38,23.435,11543.0
2015-06-03,23.57,23.695,23.545,23.625,12154.0
2015-06-04,23.71,23.72,23.53,23.56,4811.0
2015-06-05,23.4,23.4,23.26,23.285,12272.0
2015-06-08,23.395,23.555,23.395,23.435,17851.0
2015-06-09,22.83,22.99,22.775,22.98,14244.0
2015-06-10,22.335,22.665,22.335,22.64,17281.0
2015-06-11,22.88,22.95,22.85,22.865,6590.0
2015-06-12,23.135,23.165,23.075,23.125,7520.0
2015-06-15,22.54,22.54,22.365,22.42,14488.0
2015-06-16,22.03,22.165,21.975,22.12,48887.0
2015-06-17,22.215,22.24,22.03,22.07,6056.0
2015-06-18,21.775,22.105,21.72,22.08,9639.0
2015-06-19,21.895,22.05,21.855,21.975,6311.0
2015-06-22,22.2,22.43,22.165,22.34,25729.0
2015-06-23,22.89,22.93,22.81,22.875,8049.0
2015-06-24,23.065,23.21,22.97,23.0,7133.0
2015-06-25,22.75,22.75,22.51,22.51,5269.0
2015-06-26,22.105,22.19,21.835,21.855,18047.0
2015-06-29,21.6,21.68,21.405,21.405,36335.0
2015-06-30,22.05,22.11,21.95,22.105,8154.0
2015-07-02,22.205,22.39,22.05,22.05,4646.0
2015-07-03,22.12,22.145,22.095,22.11,5797.0
2015-07-06,21.365,21.475,21.22,21.29,35550.0
2015-07-07,20.355,20.515,19.97,20.49,45325.0
2015-07-08,19.425,19.605,19.025,19.055,61545.0
2015-07-09,20.165,20.185,19.93,19.965,72218.0
2015-07-10,20.91,20.95,20.63,20.84,39897.0
2015-07-13,21.125,21.18,20.94,20.99,18905.0
2015-07-14,20.765,20.92,20.76,20.895,10381.0
2015-07-15,20.725,20.88,20.65,20.71,94624.0
2015-07-16,20.975,21.165,20.94,21.165,6052.0
2015-07-17,21.39,21.42,21.315,21.34,25325.0
2015-07-20,21.215,21.29,21.15,21.27,12501.0
2015-07-21,21.41,21.445,21.275,21.285,4984.0
2015-07-22,21.22,21.275,21.165,21.19,2957.0
2015-07-23,21.315,21.315,21.165,21.18,7461.0
2015-07-24,21.18,21.18,20.83,20.9,6916.0
2015-07-27,19.94,20.225,19.885,20.02,22137.0
2015-07-28,20.2,20.225,20.045,20.225,5740.0
2015-07-29,20.225,20.56,20.2,20.53,15716.0
2015-07-30,20.225,20.33,20.2,20.32,13323.0
2015-07-31,20.28,20.45,20.265,20.37,9529.0
2015-08-04,20.24,20.37,20.225,20.32,26886.0
2015-08-05,20.52,20.625,20.44,20.49,10754.0
2015-08-06,20.395,20.395,20.155,20.18,12753.0
2015-08-07,20.57,20.57,20.385,20.415,3545.0
2015-08-10,20.725,20.815,20.71,20.72,7521.0
2015-08-11,20.45,20.585,20.425,20.575,3053.0
2015-08-12,19.875,19.965,19.765,19.965,8552.0
2015-08-13,20.225,20.36,20.2,20.25,1841.0
2015-08-14,20.225,20.33,20.2,20.32,3669.0
2015-08-17,20.06,20.14,20.06,20.14,4219.0
2015-08-18,19.78,19.815,19.7,19.735,10009.0
2015-08-19,19.59,19.59,19.33,19.35,20715.0
2015-08-20,19.025,19.025,18.84,18.865,22222.0
2015-08-21,18.69,18.89,18.455,18.51,29598.0
2015-08-24,17.03,18.025,16.94,17.755,20843.0
2015-08-25,18.38,18.65,17.935,18.045,41142.0
2015-08-26,18.12,18.295,17.635,18.28,8174.0
2015-08-27,18.675,19.05,18.61,19.025,35001.0
2015-08-28,18.605,18.605,18.375,18.375,6568.0
2015-08-31,18.42,18.43,18.12,18.12,20070.0
2015-09-01,17.5,17.53,17.325,17.325,13160.0
2015-09-02,17.545,17.585,17.475,17.555,4147.0
2015-09-03,17.81,17.895,17.69,17.745,1033.0
2015-09-04,17.17,17.25,16.965,17.15,8688.0
2015-09-08,18.165,18.215,18.105,18.175,7557.0
2015-09-09,18.675,18.765,18.325,18.325,14624.0
2015-09-10,18.255,18.42,18.255,18.325,7018.0
2015-09-11,18.245,18.455,18.215,18.405,4031.0
2015-09-14,18.26,18.28,18.18,18.255,1957.0
2015-09-15,18.315,18.54,18.285,18.53,781.0
2015-09-16,18.85,19.015,18.85,19.015,3685.0
2015-09-17,18.635,19.015,18.635,18.765,5757.0
2015-09-18,18.38,18.57,18.3,18.405,8700.0
2015-09-21,18.675,18.73,18.645,18.7,2261.0
2015-09-22,18.365,18.415,18.3,18.415,2701.0
2015-09-23,18.295,18.31,18.215,18.27,7501.0
2015-09-24,18.04,18.105,17.895,18.105,4416.0
2015-09-25,18.35,18.35,18.045,18.045,5509.0
2015-09-28,17.95,17.95,17.755,17.815,11988.0
2015-09-29,17.715,17.855,17.715,17.755,900.0
2015-09-30,17.585,18.26,17.585,18.19,11794.0
2015-10-01,18.165,18.205,18.065,18.18,6839.0
2015-10-02,18.295,18.725,18.27,18.7,4118.0
2015-10-05,18.795,18.93,18.78,18.93,9067.0
2015-10-06,18.705,18.73,18.565,18.57,4725.0
2015-10-07,19.0,19.4,18.9,19.4,21285.0
2015-10-08,19.16,19.39,19.16,19.39,3511.0
2015-10-09,19.375,19.375,19.13,19.17,6936.0
2015-10-13,19.255,19.33,19.135,19.19,5418.0
2015-10-14,19.2,19.32,19.05,19.055,7575.0
2015-10-15,19.495,19.52,19.365,19.495,5745.0
2015-10-16,19.535,19.7,19.535,19.68,6252.0
2015-10-19,19.63,19.655,19.575,19.63,3206.0
2015-10-20,19.63,19.685,19.55,19.68,3015.0
2015-10-21,19.615,19.695,19.565,19.645,7600.0
2015-10-22,19.885,20.01,19.885,19.98,2104.0
2015-10-23,20.4,20.53,20.28,20.465,9504.0
2015-10-26,19.965,20.01,19.875,20.005,3353.0
2015-10-27,19.845,19.93,19.845,19.89,3432.0
2015-10-28,19.83,19.83,19.485,19.56,5190.0
2015-10-29,19.415,19.445,19.365,19.4,4152.0
2015-10-30,19.455,19.455,19.215,19.24,2709.0
2015-11-02,19.2,19.415,19.2,19.385,1651.0
2015-11-03,19.29,19.44,19.29,19.365,6889.0
2015-11-04,19.91,19.91,19.735,19.74,2390.0
2015-11-05,19.885,19.955,19.83,19.885,6076.0
2015-11-06,19.75,19.915,19.685,19.89,2547.0
2015-11-09,19.715,19.715,19.39,19.48,7567.0
2015-11-10,19.385,19.385,19.225,19.335,4848.0
2015-11-11,19.39,19.405,19.28,19.295,4728.0
2015-11-12,19.56,19.565,19.375,19.375,2799.0
2015-11-13,19.12,19.12,18.905,18.98,9912.0
2015-11-16,19.2,19.31,19.2,19.305,2713.0
2015-11-17,19.23,19.295,19.155,19.19,13810.0
2015-11-18,19.16,19.32,19.16,19.32,2900.0
2015-11-19,19.32,19.425,19.305,19.335,6190.0
2015-11-20,19.575,19.715,19.575,19.715,3235.0
2015-11-23,19.63,19.63,19.485,19.485,620.0
2015-11-24,19.225,19.485,19.225,19.44,4303.0
2015-11-25,19.4,19.425,19.35,19.425,1897.0
2015-11-26,19.39,19.39,19.39,19.39,500.0
2015-11-27,18.96,19.035,18.89,18.89,6170.0
2015-11-30,18.89,19.08,18.89,19.075,6670.0
2015-12-01,19.295,19.32,19.215,19.31,2920.0
2015-12-02,19.385,19.39,19.09,19.135,6980.0
2015-12-03,19.17,19.17,18.9,18.96,3925.0
2015-12-04,18.96,19.25,18.96,19.175,1715.0
2015-12-07,19.16,19.16,18.995,19.095,5308.0
2015-12-08,18.74,18.875,18.69,18.875,6239.0
2015-12-09,18.73,18.88,18.66,18.705,5204.0
2015-12-10,18.59,18.63,18.485,18.605,3855.0
2015-12-11,18.285,18.325,18.2,18.205,10039.0
2015-12-14,18.38,18.43,18.22,18.43,33635.0
2015-12-15,18.715,18.825,18.715,18.82,1550.0
2015-12-16,19.095,19.255,18.98,19.215,9338.0
2015-12-17,19.365,19.4,19.185,19.28,34603.0
2015-12-18,19.33,19.365,19.16,19.36,2150.0
2015-12-21,19.535,19.535,19.385,19.52,8537.0
2015-12-22,19.425,19.54,19.365,19.525,18000.0
2015-12-23,19.68,19.775,19.68,19.775,2183.0
2015-12-24,19.675,19.795,19.675,19.795,1690.0
2015-12-29,19.585,19.585,19.43,19.44,4664.0
2015-12-30,19.335,19.35,19.22,19.22,5730.0
2015-12-31,19.13,19.19,19.13,19.19,1604.0
2016-01-04,18.555,18.66,18.4,18.595,20270.0
2016-01-05,18.525,18.605,18.475,18.57,4152.0
2016-01-06,18.27,18.395,18.24,18.315,5492.0
2016-01-07,17.72,17.97,17.6,17.6,23314.0
2016-01-08,17.77,17.77,17.525,17.525,8068.0
2016-01-11,17.445,17.55,17.34,17.525,16386.0
2016-01-12,17.52,17.605,17.46,17.525,5782.0
2016-01-13,17.55,17.565,17.24,17.26,10350.0
2016-01-14,17.26,17.55,17.195,17.55,2022.0
2016-01-15,16.78,16.91,16.715,16.91,14148.0
2016-01-18,16.935,17.11,16.925,16.98,8454.0
2016-01-19,17.445,17.455,17.25,17.39,5777.0
2016-01-20,16.805,16.835,16.505,16.705,7339.0
2016-01-21,16.595,16.745,16.56,16.585,3543.0
2016-01-22,16.935,16.975,16.83,16.975,8091.0
2016-01-25,16.855,16.87,16.74,16.74,3765.0
2016-01-26,16.51,16.65,16.505,16.61,3570.0
2016-01-27,16.455,16.665,16.39,16.39,12469.0
2016-01-28,16.6,16.6,16.53,16.545,2739.0
2016-01-29,16.9,17.095,16.87,17.095,13197.0
2016-02-01,16.83,16.83,16.575,16.64,32206.0
2016-02-02,16.635,16.635,16.26,16.325,3766.0
2016-02-03,16.21,16.27,15.945,16.27,7395.0
2016-02-04,16.105,16.255,16.035,16.035,3574.0
2016-02-05,16.275,16.295,16.09,16.19,1336.0
2016-02-08,15.985,15.985,15.7,15.855,4003.0
2016-02-09,15.53,15.725,15.505,15.695,7405.0
2016-02-10,15.91,15.945,15.815,15.935,1244.0
2016-02-11,15.385,15.57,15.375,15.57,10171.0
2016-02-12,15.63,15.725,15.48,15.71,1987.0
2016-02-16,16.335,16.36,16.285,16.295,3263.0
2016-02-17,16.38,16.495,16.375,16.495,5047.0
2016-02-18,16.56,16.56,16.36,16.36,10350.0
2016-02-19,16.465,16.49,16.39,16.4,5694.0
2016-02-22,16.57,16.745,16.57,16.745,900.0
2016-02-23,16.635,16.635,16.48,16.48,2486.0
2016-02-24,16.22,16.35,16.145,16.3,922.0
2016-02-25,15.96,15.995,15.91,15.995,3899.0
2016-02-26,16.235,16.26,16.06,16.06,12990.0
2016-02-29,16.075,16.205,16.01,16.01,2394.0
2016-03-01,16.275,16.445,16.245,16.445,6669.0
2016-03-02,16.715,16.795,16.69,16.795,4621.0
2016-03-03,16.68,16.805,16.675,16.79,884.0
2016-03-04,16.98,17.21,16.96,17.175,8803.0
2016-03-07,16.925,17.015,16.92,16.95,2085.0
2016-03-08,16.78,16.83,16.69,16.795,5312.0
2016-03-09,16.81,16.81,16.545,16.57,2853.0
2016-03-10,16.68,16.68,16.425,16.545,2827.0
2016-03-11,16.81,17.0,16.78,17.0,2113.0
2016-03-14,17.04,17.145,17.03,17.07,2367.0
2016-03-15,16.98,17.03,16.925,17.03,3130.0
2016-03-16,16.92,16.99,16.86,16.99,1695.0
2016-03-17,16.77,16.99,16.77,16.99,5673.0
2016-03-18,17.09,17.175,17.09,17.145,3500.0
2016-03-21,17.225,17.3,17.225,17.26,4105.0
2016-03-22,17.09,17.155,17.03,17.045,4254.0
2016-03-23,17.155,17.155,17.015,17.025,5367.0
2016-03-24,16.855,16.925,16.82,16.91,2494.0
2016-03-28,16.9,16.98,16.895,16.98,2058.0
2016-03-29,16.855,17.015,16.855,17.0,4794.0
2016-03-30,17.26,17.265,17.155,17.155,4103.0
2016-03-31,17.095,17.22,17.07,17.16,2120.0
2016-04-01,16.895,17.11,16.87,17.095,4955.0
2016-04-04,17.13,17.135,16.95,16.98,3632.0
2016-04-05,16.835,16.835,16.675,16.675,5726.0
2016-04-06,16.745,16.875,16.745,16.875,10757.0
2016-04-07,16.78,16.78,16.57,16.61,5978.0
2016-04-08,16.805,16.835,16.7,16.705,1501.0
2016-04-11,16.885,16.92,16.74,16.79,3293.0
2016-04-12,16.81,16.835,16.745,16.82,2162.0
2016-04-13,17.495,17.525,17.395,17.47,6214.0
2016-04-14,17.525,17.585,17.46,17.56,6167.0
2016-04-15,17.435,17.47,17.305,17.305,4827.0
2016-04-18,17.345,17.435,17.34,17.37,26721.0
2016-04-19,17.305,17.365,17.26,17.365,3305.0
2016-04-20,17.17,17.24,17.09,17.21,3111.0
2016-04-21,17.25,17.25,17.09,17.185,1621.0
2016-04-22,17.045,17.105,16.99,16.99,3469.0
2016-04-25,16.81,16.845,16.765,16.79,1929.0
2016-04-26,16.795,16.86,16.78,16.805,1872.0
2016-04-27,16.725,16.94,16.725,16.87,4015.0
2016-04-28,16.795,16.86,16.725,16.725,1967.0
2016-04-29,16.48,16.51,16.35,16.47,4676.0
2016-05-02,16.48,16.48,16.34,16.44,3851.0
2016-05-03,16.27,16.295,16.195,16.22,6682.0
2016-05-04,16.255,16.3,16.195,16.235,2206.0
2016-05-05,16.295,16.325,16.205,16.21,11588.0
2016-05-06,16.13,16.31,16.13,16.31,1546.0
2016-05-09,16.21,16.21,16.035,16.035,3887.0
2016-05-10,16.115,16.325,16.115,16.325,10993.0
2016-05-11,16.125,16.13,15.975,16.0,20002.0
2016-05-12,16.0,16.035,15.93,15.945,3077.0
2016-05-13,15.905,15.905,15.735,15.76,2176.0
2016-05-16,15.985,16.1,15.95,16.035,3143.0
2016-05-17,16.1,16.1,15.945,15.975,2199.0
2016-05-18,15.97,16.035,15.945,15.985,25668.0
2016-05-19,16.035,16.035,15.905,15.945,3698.0
2016-05-20,16.145,16.285,16.145,16.22,12313.0
2016-05-24,16.36,16.545,16.325,16.545,3575.0
2016-05-25,16.7,16.765,16.68,16.68,1597.0
2016-05-26,16.52,16.575,16.495,16.555,5418.0
2016-05-27,16.77,16.81,16.66,16.725,3561.0
2016-05-30,16.805,16.855,16.805,16.83,38170.0
2016-05-31,16.96,17.275,16.95,17.275,22740.0
2016-06-01,17.055,17.09,16.98,17.07,16390.0
2016-06-02,17.155,17.275,17.155,17.26,8826.0
2016-06-03,17.07,17.09,16.99,17.07,11944.0
2016-06-06,17.13,17.175,17.095,17.17,33889.0
2016-06-07,17.29,17.37,17.29,17.305,5312.0
2016-06-08,17.185,17.275,17.175,17.24,17782.0
2016-06-09,17.16,17.17,17.11,17.17,10915.0
2016-06-10,16.68,16.81,16.66,16.74,9267.0
2016-06-13,16.56,16.595,16.455,16.465,8936.0
2016-06-14,16.555,16.57,16.34,16.57,5930.0
2016-06-15,16.725,16.845,16.69,16.69,13948.0
2016-06-16,16.52,16.7,16.47,16.7,14573.0
2016-06-17,16.495,16.535,16.425,16.52,12464.0
2016-06-20,16.765,16.825,16.7,16.71,5119.0
2016-06-21,16.825,16.89,16.76,16.89,3656.0
2016-06-22,17.01,17.14,16.995,17.025,6758.0
2016-06-23,17.2,17.36,17.18,17.36,21583.0
2016-06-24,16.65,16.97,16.545,16.66,22907.0
2016-06-27,16.685,16.69,16.465,16.6,9342.0
2016-06-28,16.905,17.035,16.905,16.985,14276.0
2016-06-29,17.28,17.29,17.2,17.2,19469.0
2016-06-30,17.315,17.58,17.315,17.37,62891.0
2016-07-04,17.385,17.435,17.125,17.37,18123.0
2016-07-05,17.265,17.28,17.115,17.225,3571.0
2016-07-06,17.025,17.16,16.985,17.14,12028.0
2016-07-07,17.14,17.16,17.085,17.09,36261.0
2016-07-08,17.29,17.58,17.29,17.535,28054.0
2016-07-11,17.64,17.835,17.64,17.835,13654.0
2016-07-12,17.91,18.0,17.91,17.99,7535.0
2016-07-13,17.99,18.015,17.785,17.875,4770.0
2016-07-14,18.025,18.065,17.99,18.025,2040.0
2016-07-15,18.03,18.07,18.005,18.045,20178.0
2016-07-18,18.08,18.16,18.08,18.155,19531.0
2016-07-19,18.105,18.105,17.955,17.955,4033.0
2016-07-20,18.22,18.26,18.17,18.22,6550.0
2016-07-21,18.25,18.25,18.21,18.225,1876.0
2016-07-22,18.27,18.465,18.27,18.44,9719.0
2016-07-25,18.47,18.47,18.38,18.415,7275.0
2016-07-26,18.515,18.595,18.495,18.535,15758.0
2016-07-27,18.48,18.545,18.465,18.545,6321.0
2016-07-28,18.405,18.405,18.325,18.325,3083.0
2016-07-29,18.145,18.245,18.115,18.145,4609.0
2016-08-02,18.0,18.135,17.965,18.12,966.0
2016-08-03,18.065,18.17,18.065,18.145,2898.0
2016-08-04,18.105,18.155,18.08,18.115,2315.0
2016-08-05,18.49,18.6,18.49,18.585,707.0
2016-08-08,18.69,18.75,18.69,18.71,3774.0
2016-08-09,18.865,18.865,18.84,18.855,245.0
2016-08-10,18.66,18.69,18.6,18.61,1419.0
2016-08-11,18.83,18.92,18.83,18.92,2984.0
2016-08-12,18.895,18.91,18.87,18.91,821.0
2016-08-15,19.205,19.29,19.205,19.28,4150.0
2016-08-16,19.175,19.175,19.1,19.1,4557.0
2016-08-17,18.995,18.995,18.83,18.945,2811.0
2016-08-18,19.035,19.035,18.985,19.0,4284.0
2016-08-19,19.02,19.06,18.98,19.035,5092.0
2016-08-22,18.995,19.035,18.98,19.025,7254.0
2016-08-23,19.075,19.11,18.935,18.935,8573.0
2016-08-24,18.855,18.93,18.83,18.855,1883.0
2016-08-25,18.815,18.87,18.78,18.845,3590.0
2016-08-26,18.855,18.935,18.775,18.79,7271.0
2016-08-29,18.935,19.09,18.935,19.06,2726.0
2016-08-30,19.215,19.28,19.215,19.255,2187.0
2016-08-31,19.19,19.19,19.035,19.075,3784.0
2016-09-01,19.29,19.31,19.165,19.305,2700.0
2016-09-02,19.45,19.485,19.42,19.485,22158.0
2016-09-06,19.605,19.63,19.445,19.51,2946.0
2016-09-07,19.49,19.625,19.485,19.625,2787.0
2016-09-08,19.72,19.82,19.695,19.82,2665.0
2016-09-09,19.885,19.885,19.605,19.655,5985.0
2016-09-12,19.36,19.665,19.32,19.665,21693.0
2016-09-13,19.345,19.355,19.135,19.225,14119.0
2016-09-14,19.435,19.45,19.38,19.395,2968.0
2016-09-15,19.5,19.655,19.485,19.645,7116.0
2016-09-16,19.615,19.63,19.535,19.605,4156.0
2016-09-19,19.68,19.71,19.605,19.605,5295.0
2016-09-20,19.82,19.835,19.705,19.705,33595.0
2016-09-21,19.865,20.04,19.86,20.04,26450.0
2016-09-22,19.935,19.99,19.925,19.975,3664.0
2016-09-23,19.835,19.845,19.835,19.835,1300.0
2016-09-26,19.54,19.58,19.47,19.55,3227.0
2016-09-27,19.73,19.755,19.69,19.71,3295.0
2016-09-28,19.81,19.81,19.72,19.745,1916.0
2016-09-29,19.665,19.73,19.575,19.59,3812.0
2016-09-30,19.49,19.655,19.485,19.63,2020.0
2016-10-03,19.535,19.575,19.47,19.575,5105.0
2016-10-04,19.78,19.78,19.58,19.58,1695.0
2016-10-05,19.865,20.025,19.865,19.975,5338.0
2016-10-06,20.03,20.16,20.03,20.145,1200.0
2016-10-07,20.09,20.12,20.045,20.08,2160.0
2016-10-11,19.77,19.77,19.665,19.745,27187.0
2016-10-12,19.67,19.67,19.655,19.665,260.0
2016-10-13,19.31,19.335,19.18,19.335,4017.0
2016-10-14,19.475,19.5,19.395,19.4,3649.0
2016-10-17,19.215,19.305,19.215,19.225,2558.0
2016-10-18,19.5,19.535,19.49,19.535,2247.0
2016-10-19,19.46,19.59,19.385,19.4,2070.0
2016-10-20,19.67,19.69,19.64,19.64,440.0
2016-10-21,19.795,19.845,19.795,19.845,670.0
2016-10-24,20.04,20.065,20.015,20.065,2130.0
2016-10-25,20.025,20.025,19.915,19.915,1704.0
2016-10-26,19.745,19.745,19.73,19.73,641.0
2016-10-27,19.665,19.665,19.59,19.59,2410.0
2016-10-28,19.5,19.525,19.345,19.345,1049.0
2016-10-31,19.4,19.47,19.4,19.47,3505.0
2016-11-01,19.665,19.665,19.435,19.525,1652.0
2016-11-02,19.355,19.385,19.18,19.255,10520.0
2016-11-03,19.36,19.36,19.19,19.19,4624.0
2016-11-04,19.18,19.18,19.07,19.075,3026.0
2016-11-07,19.555,19.68,19.55,19.605,7220.0
2016-11-08,19.515,19.86,19.51,19.795,1800.0
2016-11-09,19.37,19.51,19.295,19.295,36429.0
2016-11-10,19.49,19.49,19.09,19.155,2703.0
2016-11-11,18.96,19.135,18.91,19.135,3595.0
2016-11-14,19.07,19.14,18.96,18.98,2526.0
2016-11-15,19.14,19.255,19.125,19.19,10058.0
2016-11-16,18.93,18.955,18.815,18.88,1108.0
2016-11-17,18.905,19.045,18.905,19.01,11843.0
2016-11-18,19.1,19.115,19.085,19.085,740.0
2016-11-21,19.075,19.135,19.075,19.125,3845.0
2016-11-22,19.395,19.525,19.395,19.485,921.0
2016-11-23,19.475,19.485,19.435,19.475,6882.0
2016-11-24,19.45,19.71,19.45,19.655,28400.0
2016-11-25,19.735,19.745,19.68,19.745,2800.0
2016-11-28,19.735,19.755,19.64,19.64,4427.0
2016-11-29,19.755,19.795,19.735,19.76,3540.0
2016-11-30,19.76,19.825,19.76,19.825,11900.0
2016-12-01,19.785,19.785,19.64,19.67,1461.0
2016-12-02,19.46,19.55,19.46,19.55,3657.0
2016-12-05,19.36,19.425,19.335,19.425,1849.0
2016-12-06,19.445,19.45,19.435,19.45,2150.0
2016-12-07,19.51,19.64,19.51,19.64,1826.0
2016-12-08,19.535,19.605,19.475,19.55,4212.0
2016-12-09,19.33,19.4,19.33,19.385,9052.0
2016-12-12,18.91,18.98,18.815,18.89,5971.0
2016-12-13,19.0,19.11,19.0,19.11,3736.0
2016-12-14,18.895,19.1,18.805,18.805,7936.0
2016-12-15,18.88,18.935,18.87,18.905,353.0
2016-12-16,18.775,18.815,18.57,18.595,10256.0
2016-12-19,18.625,18.675,18.62,18.635,34822.0
2016-12-20,18.595,18.595,18.52,18.53,2091.0
2016-12-21,18.595,18.595,18.445,18.445,107425.0
2016-12-22,18.425,18.425,18.285,18.34,3057.0
2016-12-23,18.405,18.405,18.39,18.4,2033.0
2016-12-28,18.735,18.735,18.595,18.595,11440.0
2016-12-29,18.75,18.82,18.75,18.795,1603.0
2016-12-30,18.76,18.76,18.625,18.645,912.0
2017-01-03,18.84,18.96,18.835,18.835,4532.0
2017-01-04,18.75,18.925,18.745,18.915,2850.0
2017-01-05,19.075,19.09,18.985,19.085,4047.0
2017-01-06,19.0,19.01,18.85,18.935,12590.0
2017-01-09,18.96,19.01,18.935,18.94,7195.0
2017-01-10,19.16,19.265,19.11,19.215,4215.0
2017-01-11,19.29,19.3,19.085,19.275,16480.0
2017-01-12,19.075,19.135,19.06,19.065,5489.0
2017-01-13,19.215,19.25,19.19,19.19,4845.0
2017-01-16,19.33,19.34,19.165,19.25,608.0
2017-01-17,18.965,18.985,18.95,18.985,1764.0
2017-01-18,19.2,19.38,19.2,19.38,1225.0
2017-01-19,19.44,19.44,19.425,19.44,681.0
2017-01-20,19.44,19.44,19.325,19.33,1053.0
2017-01-23,19.355,19.365,19.305,19.355,1621.0
2017-01-24,19.265,19.3,19.225,19.265,1149.0
2017-01-25,19.2,19.23,19.175,19.21,6392.0
2017-01-26,19.34,19.34,19.29,19.29,837.0
2017-01-27,19.29,19.33,19.29,19.29,2770.0
2017-01-30,19.175,19.21,19.175,19.21,1553.0
2017-01-31,19.065,19.125,19.06,19.075,2313.0
2017-02-01,19.255,19.255,19.24,19.255,1288.0
2017-02-02,19.0,19.085,19.0,19.035,3062.0
2017-02-03,19.06,19.1,19.035,19.04,669.0
2017-02-06,19.255,19.355,19.25,19.25,1316.0
2017-02-07,19.425,19.465,19.33,19.38,1437.0
2017-02-08,19.5,19.63,19.5,19.63,20346.0
2017-02-09,19.745,19.88,19.745,19.88,1854.0
2017-02-10,19.79,19.905,19.77,19.87,6023.0
2017-02-13,20.03,20.07,19.995,19.995,11479.0
2017-02-14,19.87,20.005,19.87,20.005,3739.0
2017-02-15,20.195,20.32,20.185,20.28,6357.0
2017-02-16,20.22,20.255,20.195,20.245,2700.0
2017-02-17,20.01,20.145,20.01,20.095,1493.0
2017-02-21,20.32,20.4,20.28,20.385,1558.0
2017-02-22,20.56,20.57,20.495,20.52,4138.0
2017-02-23,20.475,20.495,20.395,20.47,501.0
2017-02-24,20.145,20.195,20.11,20.17,3202.0
2017-02-27,20.01,20.07,19.995,20.06,2665.0
2017-02-28,20.17,20.335,20.17,20.295,7431.0
2017-03-01,20.46,20.625,20.46,20.585,3335.0
2017-03-02,20.31,20.31,20.245,20.26,3205.0
2017-03-03,20.33,20.33,20.285,20.305,529.0
2017-03-06,20.26,20.295,20.195,20.29,3053.0
2017-03-07,20.385,20.425,20.375,20.375,2957.0
2017-03-08,20.51,20.51,20.375,20.375,1940.0
2017-03-09,20.26,20.26,20.11,20.205,5890.0
2017-03-10,20.205,20.205,20.205,20.205,0.0
2017-03-13,20.57,20.575,20.55,20.575,2770.0
2017-03-14,20.635,20.635,20.545,20.635,755.0
2017-03-15,20.6,20.74,20.55,20.735,3150.0
2017-03-16,20.915,20.99,20.9,20.985,14461.0
2017-03-17,20.935,20.935,20.835,20.885,1500.0
2017-03-20,21.085,21.19,21.085,21.155,6057.0
2017-03-21,21.15,21.15,20.9,20.915,4010.0
2017-03-22,20.85,20.985,20.85,20.965,12520.0
2017-03-23,20.865,20.965,20.835,20.915,7314.0
2017-03-24,20.935,20.985,20.935,20.985,2930.0
2017-03-27,20.74,20.86,20.7,20.85,5645.0
2017-03-28,20.875,20.885,20.875,20.885,200.0
2017-03-29,20.86,20.885,20.85,20.865,1551.0
2017-03-30,20.62,20.685,20.57,20.685,2554.0
2017-03-31,20.5,20.56,20.47,20.47,6475.0
2017-04-03,20.645,20.74,20.645,20.675,1393.0
2017-04-04,20.79,20.875,20.79,20.84,5250.0
2017-04-05,20.915,20.935,20.84,20.86,2280.0
2017-04-06,20.84,20.84,20.74,20.74,1308.0
2017-04-07,20.785,20.81,20.785,20.81,320.0
2017-04-10,20.57,20.595,20.535,20.545,35758.0
2017-04-11,20.45,20.46,20.395,20.395,1885.0
2017-04-12,20.45,20.45,20.335,20.395,237.0
2017-04-13,20.385,20.46,20.385,20.425,13700.0
2017-04-17,20.335,20.495,20.33,20.485,4161.0
2017-04-18,20.22,20.255,20.185,20.255,8841.0
2017-04-19,20.335,20.335,20.27,20.27,3876.0
2017-04-20,20.495,20.535,20.475,20.52,6230.0
2017-04-21,20.485,20.51,20.485,20.485,705.0
2017-04-24,20.595,20.66,20.595,20.65,16243.0
2017-04-25,21.025,21.09,20.985,20.99,8372.0
2017-04-26,21.01,21.115,21.01,21.115,2336.0
2017-04-27,20.95,21.01,20.95,20.985,2178.0
2017-04-28,21.04,21.06,20.985,20.985,267.0
2017-05-01,21.11,21.19,21.09,21.18,4729.0
2017-05-02,21.1,21.125,21.06,21.075,4710.0
2017-05-03,21.04,21.085,20.975,21.035,7008.0
2017-05-04,20.865,20.865,20.725,20.74,4088.0
2017-05-05,20.645,20.67,20.585,20.595,3647.0
2017-05-08,20.72,20.72,20.62,20.62,13928.0
2017-05-09,20.985,21.11,20.985,21.035,8116.0
2017-05-10,21.14,21.18,21.14,21.18,24951.0
2017-05-11,21.19,21.205,21.075,21.155,11880.0
2017-05-12,21.28,21.45,21.28,21.425,8790.0
2017-05-15,21.43,21.63,21.425,21.63,30593.0
2017-05-16,21.495,21.495,21.415,21.455,5279.0
2017-05-17,21.375,21.375,21.165,21.215,8011.0
2017-05-18,21.05,21.265,21.05,21.25,3726.0
2017-05-19,21.315,21.355,21.29,21.3,3402.0
2017-05-23,21.375,21.405,21.305,21.405,4067.0
2017-05-24,21.43,21.43,21.265,21.3,675.0
2017-05-25,21.565,21.705,21.53,21.69,8426.0
2017-05-26,21.58,21.68,21.58,21.68,2237.0
2017-05-29,21.895,21.895,21.765,21.765,2160.0
2017-05-30,21.695,21.73,21.69,21.69,402.0
2017-05-31,21.72,21.72,21.67,21.67,1029.0
2017-06-01,21.765,21.905,21.715,21.885,2622.0
2017-06-02,21.855,21.88,21.855,21.88,4513.0
2017-06-05,21.78,21.79,21.755,21.78,2145.0
2017-06-06,21.755,21.865,21.74,21.82,3063.0
2017-06-07,21.79,21.865,21.79,21.79,2845.0
2017-06-08,21.905,21.98,21.905,21.945,4644.0
2017-06-09,21.79,21.79,21.655,21.655,3691.0
2017-06-12,21.43,21.475,21.225,21.225,7106.0
2017-06-13,21.255,21.255,21.225,21.255,2637.0
2017-06-14,21.205,21.205,21.14,21.165,5915.0
2017-06-15,20.91,20.99,20.91,20.95,3160.0
2017-06-16,20.95,20.95,20.875,20.885,5939.0
2017-06-19,21.165,21.265,21.165,21.24,12717.0
2017-06-20,21.13,21.13,21.04,21.04,1799.0
2017-06-21,21.125,21.175,21.1,21.1,7229.0
2017-06-22,21.225,21.225,21.14,21.155,2542.0
2017-06-23,21.235,21.235,21.175,21.19,11095.0
2017-06-26,21.35,21.425,21.35,21.41,2630.0
2017-06-27,21.24,21.24,21.085,21.085,1767.0
2017-06-28,21.01,21.01,20.94,20.96,2071.0
2017-06-29,20.9,20.9,20.6,20.6,3172.0
2017-06-30,20.76,20.76,20.69,20.76,1949.0
2017-07-04,20.85,20.85,20.615,20.715,34958.0
2017-07-05,20.75,20.815,20.715,20.815,10745.0
2017-07-06,20.635,20.635,20.575,20.61,1183.0
2017-07-07,20.465,20.465,20.375,20.415,1546.0
2017-07-10,20.39,20.465,20.39,20.465,3556.0
2017-07-11,20.89,20.925,20.875,20.875,6705.0
2017-07-12,21.225,21.26,21.0,21.0,2048.0
2017-07-13,21.025,21.075,21.025,21.06,12800.0
2017-07-14,21.2,21.265,21.175,21.25,2104.0
2017-07-17,21.185,21.26,21.135,21.215,3476.0
2017-07-18,21.035,21.125,21.01,21.1,1640.0
2017-07-19,21.31,21.34,21.3,21.31,3596.0
2017-07-20,21.31,21.325,21.26,21.26,685.0
2017-07-21,21.215,21.215,21.125,21.125,805.0
2017-07-24,21.165,21.21,21.165,21.165,668.0
2017-07-25,21.2,21.21,21.175,21.21,2184.0
2017-07-26,21.235,21.34,21.235,21.34,11599.0
2017-07-27,21.365,21.4,21.26,21.26,2263.0
2017-07-28,21.175,21.185,21.14,21.165,3110.0
2017-07-31,21.35,21.35,21.3,21.35,249.0
2017-08-01,21.625,21.7,21.625,21.675,3239.0
2017-08-02,21.785,21.785,21.61,21.61,1694.0
2017-08-03,21.675,21.675,21.62,21.645,1462.0
2017-08-04,21.65,21.775,21.645,21.77,878.0
2017-08-08,22.01,22.12,22.0,22.01,2570.0
2017-08-09,21.91,21.96,21.875,21.9,1786.0
2017-08-10,21.625,21.625,21.335,21.34,3551.0
2017-08-11,21.3,21.35,21.3,21.31,3400.0
2017-08-14,21.485,21.585,21.485,21.585,1419.0
2017-08-15,21.565,21.565,21.525,21.565,187.0
2017-08-16,21.76,21.82,21.7,21.82,7040.0
2017-08-17,21.485,21.485,21.335,21.335,3083.0
2017-08-18,21.24,21.24,21.215,21.215,1845.0
2017-08-21,21.45,21.475,21.385,21.44,386.0
2017-08-22,21.6,21.8,21.6,21.745,1190.0
2017-08-23,21.785,21.885,21.785,21.85,3990.0
2017-08-24,21.925,21.95,21.875,21.925,2572.0
2017-08-25,22.235,22.3,22.2,22.22,4143.0
2017-08-28,22.22,22.235,22.195,22.22,4086.0
2017-08-29,22.085,22.3,22.085,22.295,2360.0
2017-08-30,22.375,22.475,22.37,22.445,3526.0
2017-08-31,22.325,22.325,22.21,22.21,8623.0
2017-09-01,22.035,22.06,22.02,22.025,4811.0
2017-09-05,21.82,21.82,21.645,21.71,9157.0
2017-09-06,21.8,21.82,21.475,21.56,12524.0
2017-09-07,21.49,21.49,21.425,21.435,6732.0
2017-09-08,21.39,21.425,21.335,21.36,5185.0
2017-09-11,21.65,21.72,21.625,21.685,4205.0
2017-09-12,21.745,21.745,21.675,21.745,2620.0
2017-09-13,21.595,21.66,21.575,21.645,2753.0
2017-09-14,21.525,21.595,21.525,21.54,4402.0
2017-09-15,21.515,21.76,21.515,21.76,2744.0
2017-09-18,21.985,22.185,21.975,22.17,6890.0
2017-09-19,22.095,22.135,22.07,22.125,3296.0
2017-09-20,22.17,22.245,22.045,22.235,18638.0
2017-09-21,22.395,22.4,22.325,22.325,13600.0
2017-09-22,22.11,22.11,22.01,22.11,438.0
2017-09-25,21.645,21.645,21.485,21.595,6402.0
2017-09-26,21.77,21.825,21.745,21.75,6840.0
2017-09-27,21.81,22.02,21.71,22.02,25408.0
2017-09-28,21.76,21.82,21.75,21.77,1922.0
2017-09-29,21.91,22.085,21.91,22.085,5515.0
2017-10-02,22.22,22.3,22.22,22.22,8369.0
2017-10-03,22.5,22.82,22.26,22.82,10908.0
2017-10-04,22.875,22.95,22.875,22.9,4761.0
2017-10-05,23.045,23.45,23.045,23.45,4082.0
2017-10-06,23.15,23.15,23.05,23.095,3719.0
2017-10-10,23.07,23.145,23.02,23.135,3235.0
2017-10-11,22.925,22.995,22.92,22.97,2335.0
2017-10-12,22.985,22.985,22.95,22.95,705.0
2017-10-13,23.16,23.275,23.16,23.185,4872.0
2017-10-16,23.325,23.37,23.295,23.31,3603.0
2017-10-17,23.285,23.285,23.2,23.2,8407.0
2017-10-18,23.36,23.36,23.285,23.31,1720.0
2017-10-19,22.885,22.885,22.77,22.875,4734.0
2017-10-20,23.31,23.395,23.25,23.385,3007.0
2017-10-23,23.325,23.325,23.195,23.195,4577.0
2017-10-24,23.2,23.37,23.2,23.285,2924.0
2017-10-25,23.425,23.52,23.335,23.495,30022.0
2017-10-26,23.645,23.72,23.61,23.625,14016.0
2017-10-27,23.97,24.02,23.91,23.95,52535.0
2017-10-30,23.645,23.71,23.56,23.595,15013.0
2017-10-31,23.77,23.795,23.745,23.77,2825.0
2017-11-01,24.045,24.095,23.9,23.9,9878.0
2017-11-02,23.92,23.925,23.845,23.885,2720.0
2017-11-03,23.76,23.82,23.65,23.76,3844.0
2017-11-06,23.77,23.81,23.745,23.75,4744.0
2017-11-07,24.07,24.125,24.0,24.025,5105.0
2017-11-08,23.925,23.97,23.895,23.92,6457.0
2017-11-09,23.985,24.02,23.72,23.87,5283.0
2017-11-10,24.01,24.01,23.95,23.975,2302.0
2017-11-13,23.985,24.06,23.96,24.01,5736.0
2017-11-14,23.87,23.9,23.7,23.7,2244.0
2017-11-15,23.65,23.65,23.52,23.52,3301.0
2017-11-16,23.825,24.01,23.825,23.97,7272.0
2017-11-17,23.995,23.995,23.845,23.845,3041.0
2017-11-20,23.995,24.225,23.925,24.2,4025.0
2017-11-21,24.72,24.825,24.4,24.785,13618.0
2017-11-22,24.77,24.77,24.66,24.675,7337.0
2017-11-23,24.545,24.735,24.185,24.645,29455.0
2017-11-24,24.56,24.56,24.475,24.55,8942.0
2017-11-27,24.26,24.295,24.175,24.235,7860.0
2017-11-28,24.325,24.52,24.285,24.52,9340.0
2017-11-29,24.26,24.32,24.01,24.12,9644.0
2017-11-30,24.01,24.075,23.945,23.97,89729.0
2017-12-01,23.595,23.595,23.235,23.375,12783.0
2017-12-04,23.595,23.635,23.425,23.435,11550.0
2017-12-05,23.41,23.575,23.375,23.535,2131.0
2017-12-06,23.395,23.725,22.785,23.1,11008.0
2017-12-07,23.075,23.185,23.0,23.15,1440.0
2017-12-08,23.51,23.595,23.495,23.575,4547.0
2017-12-11,23.7,23.785,23.7,23.77,8260.0
2017-12-12,23.52,23.525,23.485,23.495,3938.0
2017-12-13,23.85,24.05,23.85,23.975,6157.0
2017-12-14,23.87,23.9,23.62,23.9,41044.0
2017-12-15,23.46,23.735,23.445,23.685,9939.0
2017-12-18,23.77,23.86,23.735,23.825,3302.0
2017-12-19,23.9,23.9,23.745,23.745,1457.0
2017-12-20,23.695,23.745,23.61,23.745,3198.0
2017-12-21,23.7,23.825,23.695,23.825,2431.0
2017-12-22,23.885,23.925,23.86,23.885,3115.0
2017-12-27,23.73,23.73,23.61,23.645,9989.0
2017-12-28,23.805,23.805,23.645,23.645,2747.0
2017-12-29,23.735,23.735,23.68,23.73,3934.0
2018-01-02,23.82,24.46,23.82,24.33,7862.0
2018-01-03,24.545,24.705,24.46,24.67,10371.0
2018-01-04,24.815,24.815,24.665,24.665,3605.0
2018-01-05,24.545,24.62,24.45,24.615,9145.0
2018-01-08,24.67,24.775,24.605,24.765,7261.0
2018-01-09,24.775,24.8,24.75,24.765,8832.0
2018-01-10,24.87,24.96,24.8,24.91,9002.0
2018-01-11,24.995,25.045,24.945,25.03,4631.0
2018-01-12,25.26,25.445,25.165,25.385,9504.0
2018-01-15,25.865,25.865,25.2,25.53,12238.0
2018-01-16,25.505,25.58,25.275,25.3,18470.0
2018-01-17,25.565,25.83,25.565,25.77,16499.0
2018-01-18,25.93,25.965,25.87,25.905,5025.0
2018-01-19,26.195,26.51,26.185,26.49,4901.0
2018-01-22,26.45,26.585,26.365,26.585,11468.0
2018-01-23,26.95,26.995,26.855,26.9,7567.0
2018-01-24,27.0,27.105,26.865,26.91,16588.0
2018-01-25,26.465,26.68,26.345,26.635,31767.0
2018-01-26,27.18,27.205,27.035,27.205,17280.0
2018-01-29,27.035,27.035,26.655,26.705,29757.0
2018-01-30,26.355,26.355,26.145,26.245,13774.0
2018-01-31,26.595,26.62,26.355,26.44,9505.0
2018-02-01,26.26,26.29,26.025,26.09,13346.0
2018-02-02,26.27,26.375,25.915,25.955,25452.0
2018-02-05,25.525,26.46,25.505,25.505,46680.0
2018-02-06,25.04,26.29,25.04,26.0,40343.0
2018-02-07,25.47,25.48,24.715,24.84,45988.0
2018-02-08,24.665,24.665,23.805,23.805,32391.0
2018-02-09,23.635,23.9,23.065,23.77,43328.0
2018-02-12,23.935,24.23,23.78,24.085,19288.0
2018-02-13,23.88,24.07,23.83,24.07,2805.0
2018-02-14,24.22,24.655,24.13,24.615,11933.0
2018-02-15,25.175,25.285,25.065,25.19,15168.0
2018-02-16,25.32,25.565,25.295,25.385,6466.0
2018-02-20,24.985,25.095,24.945,25.03,7206.0
2018-02-21,25.65,25.865,25.64,25.695,15051.0
2018-02-22,25.49,25.65,25.405,25.43,12227.0
2018-02-23,25.735,25.735,25.61,25.695,1385.0
2018-02-26,25.92,26.1,25.81,26.085,10331.0
2018-02-27,25.59,25.635,25.175,25.21,16813.0
2018-02-28,25.165,25.165,24.875,24.895,23872.0
2018-03-01,25.21,25.235,24.655,24.69,14234.0
2018-03-02,24.47,24.97,24.4,24.79,8612.0
2018-03-05,24.7,25.175,24.63,25.155,12014.0
2018-03-06,25.505,25.505,25.08,25.08,13898.0
2018-03-07,25.01,25.08,24.945,24.955,4769.0
2018-03-08,25.25,25.25,25.125,25.125,4099.0
2018-03-09,25.44,25.675,25.395,25.665,5932.0
2018-03-12,25.845,25.845,25.65,25.81,6601.0
2018-03-13,25.99,26.0,25.665,25.685,6979.0
2018-03-14,26.005,26.005,25.665,25.78,7299.0
2018-03-15,26.075,26.255,26.075,26.11,3649.0
2018-03-16,26.205,26.355,26.205,26.355,11278.0
2018-03-19,26.135,26.17,25.845,25.915,3748.0
2018-03-20,26.295,26.355,26.22,26.33,3185.0
2018-03-21,25.845,25.94,25.725,25.805,9586.0
2018-03-22,25.215,25.285,24.7,24.995,12875.0
2018-03-23,24.655,24.67,24.215,24.215,15682.0
2018-03-26,24.57,25.125,24.445,25.115,18827.0
2018-03-27,25.21,25.24,24.7,24.775,8340.0
2018-03-28,24.655,24.7,24.415,24.665,2319.0
2018-03-29,24.64,24.92,24.64,24.895,2682.0
2018-04-02,24.725,24.725,24.215,24.46,6806.0
2018-04-03,24.605,24.655,24.385,24.585,7239.0
2018-04-04,23.855,24.51,23.855,24.05,9450.0
2018-04-05,24.585,24.73,24.545,24.545,6195.0
2018-04-06,24.145,24.385,23.89,24.0,14234.0
2018-04-09,24.305,24.415,24.24,24.265,5509.0
2018-04-10,24.755,24.765,24.585,24.765,12893.0
2018-04-11,24.64,24.785,24.64,24.715,6176.0
2018-04-12,24.785,24.84,24.785,24.84,1544.0
2018-04-13,24.755,24.755,24.485,24.495,2580.0
2018-04-16,24.095,24.155,24.035,24.135,5047.0
2018-04-17,24.105,24.17,24.105,24.135,1400.0
2018-04-18,24.035,24.34,23.965,24.305,2844.0
2018-04-19,24.5,24.51,24.315,24.315,5904.0
2018-04-20,24.24,24.24,24.16,24.22,1140.0
2018-04-23,24.36,24.47,24.315,24.365,1633.0
2018-04-24,24.87,24.97,24.57,24.68,3925.0
2018-04-25,24.585,24.585,24.445,24.445,3268.0
2018-04-26,24.3,24.655,24.3,24.64,2198.0
2018-04-27,24.645,24.67,24.51,24.67,2455.0
2018-04-30,25.02,25.03,24.655,24.655,4174.0
2018-05-01,24.63,24.645,24.415,24.645,3703.0
2018-05-02,24.75,24.75,24.605,24.62,1884.0
2018-05-03,24.39,24.445,24.095,24.445,4850.0
2018-05-04,24.18,24.535,24.18,24.495,3330.0
2018-05-07,24.39,24.46,24.305,24.435,2965.0
2018-05-08,24.96,24.97,24.73,24.815,3125.0
2018-05-09,25.02,25.02,24.79,24.9,4457.0
2018-05-10,24.835,25.125,24.835,25.105,3203.0
2018-05-11,25.235,25.24,25.125,25.2,1669.0
2018-05-14,25.495,25.515,25.44,25.505,4488.0
2018-05-15,25.225,25.225,25.105,25.105,3756.0
2018-05-16,25.355,25.455,25.335,25.455,5007.0
2018-05-17,25.2,25.21,25.01,25.01,3399.0
2018-05-18,25.325,25.325,25.2,25.215,1061.0
2018-05-22,25.215,25.32,25.18,25.21,2501.0
2018-05-23,24.85,24.955,24.765,24.945,4573.0
2018-05-24,24.91,24.955,24.7,24.885,1235.0
2018-05-25,24.91,24.985,24.91,24.96,1904.0
2018-05-28,24.67,25.24,24.665,25.2,3097.0
2018-05-29,24.81,24.91,24.485,24.555,7841.0
2018-05-30,24.45,24.45,24.22,24.39,5628.0
2018-05-31,24.585,24.885,24.57,24.885,4716.0
2018-06-01,24.885,25.125,24.885,25.095,12074.0
2018-06-04,25.285,25.405,25.285,25.385,1400.0
2018-06-05,25.54,25.675,25.47,25.505,11649.0
2018-06-06,25.495,25.82,25.495,25.795,5362.0
2018-06-07,25.88,25.94,25.615,25.78,3282.0
2018-06-08,25.445,25.525,25.42,25.505,2222.0
2018-06-11,25.505,25.58,25.48,25.495,1512.0
2018-06-12,25.6,25.6,25.44,25.44,523.0
2018-06-13,25.395,25.405,25.095,25.155,7214.0
2018-06-14,25.095,25.24,25.095,25.215,4407.0
2018-06-15,25.065,25.21,24.92,25.165,6888.0
2018-06-18,24.8,25.01,24.785,25.01,6275.0
2018-06-19,24.56,24.73,24.46,24.705,18449.0
2018-06-20,24.64,24.715,24.53,24.645,7708.0
2018-06-21,24.375,24.375,24.02,24.045,10322.0
2018-06-22,24.35,24.4,24.22,24.23,11632.0
2018-06-25,23.865,23.935,23.665,23.71,10157.0
2018-06-26,23.795,23.865,23.71,23.795,4818.0
2018-06-27,23.485,23.555,23.12,23.24,25009.0
2018-06-28,23.035,23.24,22.975,23.205,6513.0
2018-06-29,23.455,23.54,23.35,23.385,5338.0
2018-07-03,23.18,23.195,22.82,22.895,21176.0
2018-07-04,23.015,23.015,22.74,22.885,45299.0
2018-07-05,22.855,22.885,22.675,22.715,6913.0
2018-07-06,22.7,22.98,22.69,22.955,5321.0
2018-07-09,23.23,23.455,23.22,23.455,4302.0
2018-07-10,23.35,23.365,23.185,23.365,5150.0
2018-07-11,23.015,23.04,22.94,22.99,7302.0
2018-07-12,23.315,23.4,23.315,23.4,4482.0
2018-07-13,23.325,23.36,23.23,23.28,1116.0
2018-07-16,23.135,23.135,23.015,23.06,4324.0
2018-07-17,22.88,23.185,22.88,23.11,10059.0
2018-07-18,22.92,22.975,22.86,22.94,3556.0
2018-07-19,22.81,22.845,22.615,22.725,15692.0
2018-07-20,22.8,23.005,22.76,22.99,1970.0
2018-07-23,22.975,23.05,22.965,23.035,2809.0
2018-07-24,23.16,23.865,23.16,23.72,12797.0
2018-07-25,23.77,23.83,23.745,23.805,3041.0
2018-07-26,23.495,23.54,23.46,23.495,1177.0
2018-07-27,23.505,23.555,23.365,23.47,2881.0
2018-07-30,23.435,23.515,23.305,23.325,1731.0
2018-07-31,23.42,23.54,23.3,23.53,2212.0
2018-08-01,23.075,23.075,22.845,22.845,4800.0
2018-08-02,22.495,22.68,22.44,22.68,8267.0
2018-08-03,22.555,22.68,22.545,22.64,5333.0
2018-08-07,22.98,23.195,22.98,23.125,11343.0
2018-08-08,22.99,22.99,22.885,22.975,6043.0
2018-08-09,23.34,23.485,23.34,23.41,9903.0
2018-08-10,23.125,23.255,23.05,23.255,2868.0
2018-08-13,23.12,23.12,22.895,22.92,2844.0
2018-08-14,22.56,22.75,22.56,22.75,2481.0
2018-08-15,22.425,22.425,21.815,22.08,27469.0
2018-08-16,22.345,22.44,22.28,22.285,9175.0
2018-08-17,21.995,22.465,21.97,22.1,4432.0
2018-08-20,22.475,22.485,22.425,22.485,5934.0
2018-08-21,22.69,22.905,22.69,22.905,12175.0
2018-08-22,22.99,23.05,22.975,22.975,4491.0
2018-08-23,22.905,22.905,22.655,22.775,3002.0
2018-08-24,22.955,23.0,22.945,22.975,2025.0
2018-08-27,23.435,23.505,23.255,23.255,12315.0
2018-08-28,23.185,23.185,23.035,23.085,3926.0
2018-08-29,23.1,23.245,23.06,23.215,2638.0
2018-08-30,22.955,22.955,22.645,22.775,16597.0
2018-08-31,22.785,22.93,22.74,22.93,7756.0
2018-09-04,22.99,23.065,22.895,22.945,6399.0
2018-09-05,22.58,22.585,22.45,22.545,6471.0
2018-09-06,22.585,22.645,22.475,22.475,2986.0
2018-09-07,22.235,22.405,22.2,22.27,4716.0
2018-09-10,22.245,22.245,22.005,22.08,9214.0
2018-09-11,21.775,21.91,21.695,21.885,2982.0
2018-09-12,21.67,22.015,21.515,21.925,21700.0
2018-09-13,22.375,22.555,22.34,22.38,20688.0
2018-09-14,22.38,22.435,22.16,22.295,14322.0
2018-09-17,22.09,22.245,22.09,22.125,2540.0
2018-09-18,22.295,22.51,22.295,22.44,16202.0
2018-09-19,22.7,22.87,22.7,22.74,14865.0
2018-09-20,22.845,22.86,22.715,22.855,2877.0
2018-09-21,23.17,23.205,23.065,23.065,15397.0
2018-09-24,22.825,22.855,22.655,22.835,5101.0
2018-09-25,22.93,23.0,22.905,22.965,722.0
2018-09-26,23.135,23.4,23.065,23.18,14965.0
2018-09-27,23.28,23.29,23.22,23.23,4919.0
2018-09-28,23.065,23.065,22.845,22.87,1833.0
2018-10-01,22.88,22.88,22.74,22.8,5153.0
2018-10-02,22.285,22.375,22.27,22.27,6174.0
2018-10-03,22.39,22.39,22.15,22.15,2506.0
2018-10-04,21.97,21.97,21.655,21.8,8826.0
2018-10-05,21.935,21.935,21.695,21.84,2847.0
2018-10-09,21.695,21.8,21.645,21.72,2139.0
2018-10-10,21.685,21.685,21.295,21.345,11146.0
2018-10-11,21.175,21.43,20.88,21.2,40828.0
2018-10-12,21.48,21.595,21.415,21.54,20339.0
2018-10-15,21.295,21.32,21.14,21.285,6847.0
2018-10-16,21.26,21.49,21.26,21.49,5020.0
2018-10-17,21.43,21.48,21.285,21.48,3328.0
2018-10-18,21.14,21.175,20.84,20.96,42749.0
2018-10-19,21.335,21.535,21.335,21.415,4757.0
2018-10-22,22.51,22.51,21.885,21.925,24353.0
2018-10-23,21.285,21.745,21.25,21.625,9542.0
2018-10-24,21.43,21.43,20.96,20.96,11324.0
2018-10-25,21.225,21.535,21.225,21.515,8487.0
2018-10-26,21.13,21.25,21.0,21.105,9003.0
2018-10-29,21.165,21.215,20.615,20.695,15422.0
2018-10-30,20.9,21.055,20.89,21.045,9874.0
2018-10-31,21.25,21.525,21.25,21.385,19338.0
2018-11-01,21.66,22.195,21.595,22.165,15116.0
2018-11-02,22.56,22.64,22.03,22.305,16414.0
2018-11-05,22.14,22.315,22.14,22.295,10284.0
2018-11-06,22.33,22.345,22.22,22.22,1854.0
2018-11-07,22.545,22.775,22.38,22.765,5427.0
2018-11-08,22.405,22.45,22.195,22.32,13386.0
2018-11-09,21.85,21.875,21.66,21.875,13807.0
2018-11-12,21.805,21.805,21.61,21.72,7313.0
2018-11-13,22.055,22.33,22.015,22.075,4234.0
2018-11-14,22.22,22.26,22.065,22.26,3001.0
2018-11-15,22.33,22.64,22.22,22.44,23909.0
2018-11-16,22.33,22.735,22.33,22.64,24805.0
2018-11-19,22.475,22.51,22.195,22.26,12904.0
2018-11-20,22.03,22.15,21.96,22.09,5493.0
2018-11-21,22.585,22.63,22.34,22.34,19534.0
2018-11-22,22.21,22.21,22.16,22.16,7700.0
2018-11-23,22.135,22.15,22.105,22.15,3601.0
2018-11-26,22.4,22.555,22.4,22.52,13226.0
2018-11-27,22.425,22.64,22.415,22.64,14571.0
2018-11-28,22.855,23.125,22.8,23.12,10264.0
2018-11-29,22.765,22.885,22.705,22.8,29492.0
2018-11-30,22.895,23.11,22.885,23.085,37384.0
2018-12-03,23.46,23.46,23.22,23.325,15673.0
2018-12-04,23.36,23.36,22.975,23.015,14946.0
2018-12-05,23.29,23.29,23.085,23.085,4350.0
2018-12-06,22.68,22.895,22.595,22.74,9455.0
2018-12-07,22.64,22.64,22.22,22.26,4014.0
2018-12-10,22.26,22.485,22.075,22.345,14431.0
2018-12-11,22.605,22.615,22.44,22.615,934.0
2018-12-12,22.955,23.005,22.835,22.835,16326.0
2018-12-13,23.015,23.085,22.98,22.98,3171.0
2018-12-14,22.82,22.855,22.705,22.725,3736.0
2018-12-17,22.58,22.705,22.425,22.425,2112.0
2018-12-18,22.535,22.665,22.51,22.525,5863.0
2018-12-19,22.495,22.5,21.925,22.135,7106.0
2018-12-20,22.16,22.21,22.005,22.045,7916.0
2018-12-21,22.21,22.28,22.045,22.125,47218.0
2018-12-24,22.03,22.175,22.005,22.03,4589.0
2018-12-27,22.045,22.225,21.895,22.21,5955.0
2018-12-28,22.27,22.29,22.185,22.265,2724.0
2018-12-31,22.57,22.57,22.185,22.24,3883.0
2019-01-02,21.81,21.925,21.785,21.865,1669.0
2019-01-03,21.67,21.67,21.395,21.43,12378.0
2019-01-04,21.87,22.065,21.795,22.03,2893.0
2019-01-07,21.81,21.95,21.785,21.95,2199.0
2019-01-08,22.03,22.045,21.94,22.045,7782.0
2019-01-09,22.22,22.395,22.195,22.265,9065.0
2019-01-10,22.22,22.42,22.22,22.42,5246.0
2019-01-11,22.325,22.405,22.315,22.37,951.0
2019-01-14,22.055,22.17,22.03,22.17,1257.0
2019-01-15,22.34,22.37,22.27,22.34,26406.0
2019-01-16,22.475,22.7,22.475,22.61,15116.0
2019-01-17,22.57,22.805,22.54,22.665,8023.0
2019-01-18,22.88,23.005,22.82,22.915,10535.0
2019-01-21,22.975,23.185,22.83,22.84,1877.0
2019-01-22,22.69,22.69,22.515,22.595,1144.0
2019-01-23,22.84,22.84,22.785,22.795,1871.0
2019-01-24,22.935,23.075,22.925,23.055,2955.0
2019-01-25,23.28,23.44,23.275,23.28,7433.0
2019-01-28,23.09,23.135,23.045,23.1,7561.0
2019-01-29,23.185,23.24,23.16,23.205,10813.0
2019-01-30,23.275,23.385,23.15,23.37,1939.0
2019-01-31,23.445,23.595,23.42,23.57,5393.0
2019-02-01,23.38,23.385,23.335,23.37,17680.0
2019-02-04,23.405,23.525,23.405,23.445,2339.0
2019-02-05,23.49,23.84,23.49,23.78,7005.0
2019-02-06,23.945,23.945,23.605,23.63,3501.0
2019-02-07,23.63,23.63,23.28,23.55,18307.0
2019-02-08,23.44,23.515,23.345,23.51,15555.0
2019-02-11,23.715,23.725,23.605,23.605,2156.0
2019-02-12,23.65,23.65,23.545,23.56,5802.0
2019-02-13,23.9,23.935,23.725,23.795,12012.0
2019-02-14,23.77,23.84,23.725,23.795,9575.0
2019-02-15,23.63,23.675,23.515,23.545,14241.0
2019-02-19,23.68,23.9,23.65,23.875,25280.0
2019-02-20,23.935,24.015,23.89,23.89,6797.0
2019-02-21,24.02,24.02,23.89,23.96,22446.0
2019-02-22,24.265,24.325,24.15,24.18,14191.0
2019-02-25,24.735,24.875,24.69,24.77,46834.0
2019-02-26,24.56,24.595,24.5,24.545,9185.0
2019-02-27,24.24,24.24,24.11,24.145,20933.0
2019-02-28,24.17,24.18,23.97,23.98,6490.0
2019-03-01,24.49,24.58,24.43,24.535,12581.0
2019-03-04,24.84,24.84,24.49,24.655,12103.0
2019-03-05,24.84,25.06,24.84,25.025,4708.0
2019-03-06,25.075,25.16,24.98,24.98,4890.0
2019-03-07,24.7,24.7,24.43,24.45,20651.0
2019-03-08,23.945,24.005,23.85,23.875,20970.0
2019-03-11,24.185,24.44,24.185,24.395,11477.0
2019-03-12,24.595,24.62,24.535,24.57,5806.0
2019-03-13,24.545,24.545,24.415,24.42,10831.0
2019-03-14,24.415,24.43,24.29,24.42,9826.0
2019-03-15,24.655,24.795,24.655,24.725,8002.0
2019-03-18,25.04,25.12,24.98,25.065,12252.0
2019-03-19,25.025,25.145,24.995,25.065,16950.0
2019-03-20,24.875,25.065,24.78,25.025,3176.0
2019-03-21,24.72,25.04,24.72,25.025,7622.0
2019-03-22,24.72,24.72,24.415,24.44,12821.0
2019-03-25,24.335,24.395,24.29,24.32,7064.0
2019-03-26,24.415,24.415,24.24,24.3,8403.0
2019-03-27,24.405,24.44,24.285,24.36,3233.0
2019-03-28,24.42,24.59,24.385,24.58,2888.0
2019-03-29,24.69,24.725,24.58,24.675,5699.0
2019-04-01,24.925,25.025,24.925,24.99,18629.0
2019-04-02,24.97,24.97,24.875,24.91,4574.0
2019-04-03,25.16,25.285,25.05,25.1,13963.0
2019-04-04,25.265,25.39,25.265,25.36,27313.0
2019-04-05,25.53,25.65,25.53,25.59,11237.0
2019-04-08,25.475,25.475,25.36,25.395,5383.0
2019-04-09,25.355,25.395,25.32,25.325,2241.0
2019-04-10,25.36,25.36,25.265,25.335,7765.0
2019-04-11,25.17,25.17,25.015,25.025,17165.0
2019-04-12,25.265,25.335,25.265,25.295,10519.0
2019-04-15,25.11,25.12,24.98,25.09,1482.0
2019-04-16,25.46,25.46,25.355,25.405,5729.0
2019-04-17,25.46,25.51,25.405,25.405,5492.0
2019-04-18,25.415,25.58,25.405,25.555,5943.0
2019-04-22,25.18,25.25,25.135,25.23,13342.0
2019-04-23,25.275,25.425,25.265,25.405,2935.0
2019-04-24,25.24,25.3,25.065,25.125,24360.0
2019-04-25,24.91,24.955,24.85,24.935,7559.0
2019-04-26,25.03,25.05,24.99,24.99,5642.0
2019-04-29,25.16,25.17,25.09,25.11,4663.0
2019-04-30,25.005,25.005,24.84,24.9,6057.0
2019-05-01,24.955,25.1,24.89,24.91,18341.0
2019-05-02,24.875,24.96,24.77,24.815,7988.0
2019-05-03,25.05,25.155,25.05,25.135,4361.0
2019-05-06,24.065,24.57,24.065,24.535,19549.0
2019-05-07,24.215,24.215,23.815,23.935,16597.0
2019-05-08,23.82,23.985,23.805,23.885,8084.0
2019-05-09,23.37,23.595,23.16,23.525,19041.0
2019-05-10,23.385,23.595,23.135,23.48,12842.0
2019-05-13,22.875,22.89,22.69,22.82,22721.0
2019-05-14,23.21,23.3,23.125,23.195,4231.0
2019-05-15,23.24,23.28,23.205,23.275,4775.0
2019-05-16,23.36,23.51,23.36,23.445,4832.0
2019-05-17,23.045,23.145,22.985,23.01,8629.0
2019-05-21,22.845,22.88,22.77,22.84,8383.0
2019-05-22,22.665,22.81,22.665,22.785,4739.0
2019-05-23,22.48,22.575,22.455,22.54,26240.0
2019-05-24,22.515,22.585,22.41,22.41,5007.0
2019-05-27,22.57,22.57,22.315,22.455,676.0
2019-05-28,22.665,22.74,22.62,22.63,9198.0
2019-05-29,22.585,22.805,22.585,22.805,5603.0
2019-05-30,22.76,22.845,22.75,22.75,7019.0
2019-05-31,22.71,22.81,22.645,22.805,3077.0
2019-06-03,22.775,22.845,22.735,22.735,9867.0
2019-06-04,22.55,22.605,22.475,22.54,8018.0
2019-06-05,22.475,22.475,22.35,22.43,17297.0
2019-06-06,22.37,22.445,22.325,22.445,1742.0
2019-06-07,22.57,22.675,22.455,22.465,11485.0
2019-06-10,22.63,22.795,22.62,22.7,4022.0
2019-06-11,22.96,22.995,22.925,22.95,3434.0
2019-06-12,22.675,22.675,22.515,22.62,13133.0
2019-06-13,22.805,22.805,22.64,22.69,724.0
2019-06-14,22.725,22.725,22.645,22.68,90914.0
2019-06-17,22.795,22.84,22.775,22.82,2904.0
2019-06-18,23.125,23.465,23.055,23.385,11848.0
2019-06-19,23.51,23.545,23.43,23.48,2368.0
2019-06-20,23.71,23.755,23.66,23.695,6314.0
2019-06-21,23.65,23.685,23.63,23.66,3952.0
2019-06-24,23.695,23.695,23.59,23.695,534.0
2019-06-25,23.3,23.3,23.175,23.2,5767.0
2019-06-26,23.43,23.44,23.37,23.375,6674.0
2019-06-27,23.5,23.56,23.475,23.55,10430.0
2019-06-28,23.56,23.58,23.475,23.535,2415.0
2019-07-02,23.885,23.945,23.825,23.825,7869.0
2019-07-03,23.665,23.72,23.665,23.71,1694.0
2019-07-04,23.72,23.85,23.7,23.7,4408.0
2019-07-05,23.56,23.56,23.49,23.49,10089.0
2019-07-08,23.255,23.335,23.22,23.335,2404.0
2019-07-09,23.085,23.245,23.085,23.245,2121.0
2019-07-10,23.3,23.35,23.19,23.21,1205.0
2019-07-11,23.185,23.2,23.045,23.085,6053.0
2019-07-12,23.155,23.165,23.08,23.105,7871.0
2019-07-15,23.14,23.185,23.115,23.155,3709.0
2019-07-16,23.23,23.245,23.165,23.165,3751.0
2019-07-17,23.27,23.29,23.15,23.15,2625.0
2019-07-18,23.165,23.235,23.14,23.21,810.0
2019-07-19,23.545,23.545,23.21,23.21,2558.0
2019-07-22,23.21,23.255,23.2,23.245,475.0
2019-07-23,23.385,23.395,23.235,23.395,4619.0
2019-07-24,23.395,23.48,23.395,23.48,1595.0
2019-07-25,23.465,23.48,23.335,23.37,1518.0
2019-07-26,23.44,23.44,23.37,23.37,2570.0
2019-07-29,23.22,23.265,23.175,23.21,3476.0
2019-07-30,23.13,23.13,23.045,23.06,1403.0
2019-07-31,22.975,22.98,22.69,22.69,9864.0
2019-08-01,23.0,23.035,22.28,22.28,13758.0
2019-08-02,22.33,22.375,22.105,22.12,8133.0
2019-08-06,21.7,21.71,21.465,21.585,9800.0
2019-08-07,21.515,21.69,21.42,21.675,4544.0
2019-08-08,21.805,21.825,21.745,21.78,12699.0
2019-08-09,21.61,21.62,21.445,21.57,1465.0
2019-08-12,21.28,21.35,21.225,21.325,11020.0
2019-08-13,21.325,21.755,21.29,21.64,10801.0
2019-08-14,21.235,21.235,21.105,21.12,13958.0
2019-08-15,21.385,21.47,21.315,21.42,6337.0
2019-08-16,21.5,21.605,21.5,21.575,9668.0
2019-08-19,21.97,22.025,21.86,21.93,15723.0
2019-08-20,22.025,22.025,21.84,21.875,5645.0
2019-08-21,21.99,22.025,21.91,22.0,6192.0
2019-08-22,21.91,21.92,21.805,21.86,3206.0
2019-08-23,21.875,21.935,21.41,21.41,4369.0
2019-08-26,21.755,21.77,21.645,21.655,4292.0
2019-08-27,21.735,21.795,21.72,21.795,2833.0
2019-08-28,21.69,21.755,21.64,21.755,2812.0
2019-08-29,21.86,21.93,21.78,21.865,4458.0
2019-08-30,21.85,21.92,21.825,21.91,5249.0
2019-09-03,21.885,21.97,21.885,21.885,4055.0
2019-09-04,22.365,22.4,22.225,22.29,7063.0
2019-09-05,22.455,22.585,22.455,22.545,6716.0
2019-09-06,22.57,22.58,22.49,22.49,5485.0
2019-09-09,22.525,22.55,22.455,22.515,7749.0
2019-09-10,22.55,22.55,22.465,22.49,1812.0
2019-09-11,22.79,22.945,22.755,22.895,6988.0
2019-09-12,23.015,23.13,22.955,23.085,39981.0
2019-09-13,23.29,23.42,23.29,23.405,2563.0
2019-09-16,23.14,23.185,23.035,23.05,3954.0
2019-09-17,22.835,22.965,22.835,22.955,313.0
2019-09-18,22.91,22.94,22.815,22.87,2159.0
2019-09-19,22.795,22.815,22.71,22.71,12791.0
2019-09-20,22.79,22.795,22.56,22.63,2444.0
2019-09-23,22.51,22.585,22.49,22.58,6335.0
2019-09-24,22.5,22.5,22.295,22.385,12791.0
2019-09-25,22.33,22.42,22.28,22.42,1701.0
2019-09-26,22.34,22.34,22.225,22.26,11417.0
2019-09-27,22.235,22.26,21.9,21.9,21941.0
2019-09-30,22.22,22.26,22.165,22.26,2545.0
2019-10-01,22.33,22.33,22.005,22.045,2344.0
2019-10-02,22.095,22.2,22.095,22.095,973.0
2019-10-03,22.475,22.56,22.43,22.49,3034.0
2019-10-04,22.395,22.76,22.34,22.545,2325.0
2019-10-07,22.4,22.48,22.315,22.395,2508.0
2019-10-08,22.34,22.395,22.255,22.33,3017.0
2019-10-09,22.56,22.63,22.525,22.57,7516.0
2019-10-10,22.675,22.815,22.675,22.79,3576.0
2019-10-11,23.025,23.095,22.895,23.085,21503.0
2019-10-15,23.045,23.095,23.01,23.06,5763.0
2019-10-16,23.045,23.085,23.025,23.05,11858.0
2019-10-17,23.12,23.155,23.015,23.025,1814.0
2019-10-18,22.875,22.93,22.78,22.815,4727.0
2019-10-21,22.965,22.975,22.895,22.93,4123.0
2019-10-22,22.84,22.85,22.79,22.825,1573.0
2019-10-23,22.675,22.675,22.62,22.655,1656.0
2019-10-24,22.71,22.735,22.655,22.655,2487.0
2019-10-25,22.65,22.805,22.64,22.79,2295.0
2019-10-28,22.99,23.025,22.99,23.01,2952.0
2019-10-29,22.745,22.84,22.72,22.84,3177.0
2019-10-30,22.675,22.795,22.62,22.62,2269.0
2019-10-31,22.795,22.795,22.69,22.735,4800.0
2019-11-01,23.15,23.235,23.14,23.2,19523.0
2019-11-04,23.57,23.605,23.48,23.57,5003.0
2019-11-05,23.615,23.71,23.615,23.675,2916.0
2019-11-06,23.735,23.8,23.665,23.695,2117.0
2019-11-07,23.85,23.965,23.84,23.85,12068.0
2019-11-08,23.79,23.8,23.72,23.8,2758.0
2019-11-11,23.335,23.405,23.15,23.385,3984.0
2019-11-12,23.3,23.325,23.19,23.325,1601.0
2019-11-13,22.905,22.975,22.835,22.91,17225.0
2019-11-14,22.895,22.895,22.79,22.825,4859.0
2019-11-15,22.875,22.905,22.815,22.85,6874.0
2019-11-18,22.93,22.98,22.93,22.965,12777.0
2019-11-19,23.185,23.255,23.175,23.23,6601.0
2019-11-20,23.245,23.305,23.15,23.175,14941.0
2019-11-21,23.05,23.08,22.98,23.08,299.0
2019-11-22,23.095,23.115,23.045,23.08,1588.0
2019-11-25,23.315,23.51,23.315,23.49,9925.0
2019-11-26,23.445,23.475,23.35,23.43,5293.0
2019-11-27,23.455,23.49,23.42,23.49,4320.0
2019-11-28,23.405,23.57,23.35,23.35,6590.0
2019-11-29,22.92,22.98,22.85,22.86,10057.0
2019-12-02,23.025,23.025,22.885,22.885,4588.0
2019-12-03,22.725,22.735,22.605,22.735,18137.0
2019-12-04,22.825,22.835,22.7,22.7,5829.0
2019-12-05,22.62,22.7,22.62,22.655,3711.0
2019-12-06,23.085,23.085,22.99,23.01,2465.0
2019-12-09,23.01,23.01,22.85,22.85,2505.0
2019-12-10,22.945,22.955,22.85,22.85,1425.0
2019-12-11,23.19,23.27,23.14,23.245,5763.0
2019-12-12,23.44,23.7,23.44,23.7,14793.0
2019-12-13,23.765,23.875,23.66,23.665,3010.0
2019-12-16,23.79,23.805,23.7,23.8,12199.0
2019-12-17,23.945,24.14,23.945,24.14,31223.0
2019-12-18,24.14,24.14,24.06,24.09,3942.0
2019-12-19,23.965,24.06,23.965,24.02,3171.0
2019-12-20,24.265,24.265,24.02,24.02,3157.0
2019-12-23,24.255,24.255,24.14,24.185,5065.0
2019-12-24,24.23,24.23,24.2,24.2,1593.0
2019-12-27,24.405,24.475,24.375,24.42,5239.0
2019-12-30,24.515,24.525,24.245,24.245,2980.0
2019-12-31,24.22,24.22,24.04,24.04,453.0
2020-01-02,24.685,24.95,24.54,24.81,4622.0
2020-01-03,24.36,24.525,24.36,24.38,3843.0
2020-01-06,24.31,24.435,24.28,24.415,16273.0
2020-01-07,24.46,24.485,24.4,24.47,2001.0
2020-01-08,24.335,24.595,24.22,24.54,3202.0
2020-01-09,24.755,24.79,24.695,24.765,1932.0
2020-01-10,24.81,24.855,24.755,24.81,10871.0
2020-01-13,24.9,25.22,24.88,25.22,4662.0
2020-01-14,24.98,25.015,24.9,24.95,5003.0
2020-01-15,24.94,24.94,24.815,24.845,3300.0
2020-01-16,24.88,24.995,24.845,24.88,768.0
2020-01-17,25.11,25.15,25.025,25.15,4355.0
2020-01-20,24.905,25.065,24.775,24.78,31128.0
2020-01-21,24.03,24.355,23.99,24.03,12189.0
2020-01-22,24.29,24.435,24.29,24.32,5148.0
2020-01-23,23.935,24.085,23.775,24.05,14109.0
2020-01-24,24.075,24.075,23.65,23.785,7486.0
2020-01-27,22.49,23.175,22.355,22.88,40229.0
2020-01-28,23.0,23.105,22.865,23.015,17551.0
2020-01-29,23.32,23.38,23.195,23.195,3643.0
2020-01-30,22.75,22.925,22.64,22.925,23247.0
2020-01-31,22.595,22.595,22.365,22.39,15426.0
2020-02-03,22.605,22.82,22.595,22.79,22805.0
2020-02-04,23.365,23.455,23.275,23.355,20680.0
2020-02-05,23.695,23.8,23.455,23.49,11373.0
2020-02-06,23.785,23.855,23.595,23.595,19178.0
2020-02-07,23.575,23.64,23.37,23.435,8335.0
2020-02-10,23.46,23.62,23.46,23.62,13554.0
2020-02-11,23.935,24.075,23.88,23.99,4887.0
2020-02-12,24.155,24.275,24.095,24.275,19912.0
2020-02-13,23.915,24.015,23.89,23.935,15231.0
2020-02-14,23.98,24.025,23.865,23.89,3566.0
2020-02-18,23.935,23.935,23.825,23.865,10896.0
2020-02-19,24.085,24.085,23.97,23.98,13500.0
2020-02-20,23.91,23.98,23.785,23.825,5052.0
2020-02-21,23.855,23.855,23.675,23.695,9197.0
2020-02-24,22.89,23.115,22.875,23.095,16529.0
2020-02-25,23.195,23.205,22.765,22.765,11432.0
2020-02-26,23.13,23.3,23.13,23.24,3184.0
2020-02-27,23.29,23.33,23.015,23.33,2188.0
2020-02-28,22.88,23.29,22.64,23.29,17358.0
2020-03-02,23.23,23.33,23.15,23.33,19037.0
2020-03-03,23.455,23.575,23.24,23.345,35603.0
2020-03-04,23.48,23.585,23.48,23.585,946.0
2020-03-05,23.675,23.765,23.525,23.57,2954.0
2020-03-06,23.085,23.085,22.88,23.04,4056.0
2020-03-09,22.3,22.55,22.215,22.515,8389.0
2020-03-10,23.37,23.595,23.16,23.575,12514.0
2020-03-11,22.97,22.99,22.765,22.765,3144.0
2020-03-12,21.445,21.445,20.875,21.215,15961.0
2020-03-13,23.54,23.54,21.65,22.32,14514.0
2020-03-16,20.24,20.875,20.07,20.465,10202.0
2020-03-17,21.045,21.89,20.68,21.84,16753.0
2020-03-18,20.605,21.26,20.605,21.015,15030.0
2020-03-19,20.785,21.355,20.5,21.06,21025.0
2020-03-20,21.705,21.705,21.055,21.18,13368.0
2020-03-23,21.5,21.545,21.15,21.355,10500.0
2020-03-24,22.57,22.67,22.275,22.65,11751.0
2020-03-25,22.595,22.88,22.46,22.685,8607.0
2020-03-26,22.3,23.005,22.255,22.97,9766.0
2020-03-27,21.945,21.955,21.535,21.545,11430.0
2020-03-30,22.255,22.57,22.105,22.57,17384.0
2020-03-31,22.98,23.025,22.505,22.535,15338.0
2020-04-01,22.355,22.39,21.9,21.9,7979.0
2020-04-02,22.39,22.625,22.39,22.58,7380.0
2020-04-03,22.525,22.525,22.24,22.3,2506.0
2020-04-06,22.945,23.05,22.79,23.05,30361.0
2020-04-07,23.285,23.415,22.705,22.73,11048.0
2020-04-08,22.675,22.88,22.66,22.855,5467.0
2020-04-09,22.81,22.945,22.66,22.71,9015.0
2020-04-13,22.57,22.57,22.4,22.435,8594.0
2020-04-14,22.845,22.9,22.835,22.88,8236.0
2020-04-15,22.625,22.71,22.605,22.66,8208.0
2020-04-16,22.705,22.835,22.66,22.82,1103.0
2020-04-17,23.05,23.08,22.835,23.0,2513.0
2020-04-20,22.79,23.085,22.79,22.97,3530.0
2020-04-21,22.675,22.75,22.47,22.47,7479.0
2020-04-22,22.925,23.0,22.91,23.0,4595.0
2020-04-23,22.91,23.035,22.74,22.8,6011.0
2020-04-24,22.88,22.98,22.855,22.98,4510.0
2020-04-27,23.205,23.335,23.205,23.31,6826.0
2020-04-28,23.56,23.56,23.37,23.425,3134.0
2020-04-29,23.535,23.595,23.515,23.535,1558.0
2020-04-30,23.455,23.55,22.88,22.945,3379.0
2020-05-01,22.63,22.675,22.375,22.38,12749.0
2020-05-04,22.39,22.535,22.39,22.49,3767.0
2020-05-05,22.675,22.835,22.675,22.835,3233.0
2020-05-06,23.185,23.185,23.035,23.06,1896.0
2020-05-07,22.97,22.97,22.79,22.81,1237.0
2020-05-08,23.185,23.285,23.115,23.185,6564.0
2020-05-11,23.15,23.33,23.15,23.29,4147.0
2020-05-12,23.32,23.33,23.195,23.195,2159.0
2020-05-13,23.415,23.435,23.125,23.275,4773.0
2020-05-14,22.955,23.105,22.9,23.105,4901.0
2020-05-15,22.83,22.855,22.755,22.82,1343.0
2020-05-19,23.335,23.4,23.245,23.33,6223.0
2020-05-20,23.535,23.585,23.4,23.48,9040.0
2020-05-21,23.025,23.095,22.96,23.0,11515.0
2020-05-22,22.64,22.64,22.32,22.33,10450.0
2020-05-25,22.265,22.445,22.255,22.435,1541.0
2020-05-26,22.82,22.855,22.515,22.65,9000.0
2020-05-27,22.48,22.48,22.275,22.38,3364.0
2020-05-28,22.585,22.75,22.5,22.515,5906.0
2020-05-29,22.81,22.945,22.65,22.945,4647.0
2020-06-01,23.015,23.085,22.99,23.035,3309.0
2020-06-02,23.195,23.365,23.195,23.365,4598.0
2020-06-03,23.57,23.73,23.56,23.72,8384.0
2020-06-04,23.48,23.535,23.355,23.415,2822.0
2020-06-05,23.785,23.855,23.72,23.79,5351.0
2020-06-08,23.49,23.535,23.37,23.535,1204.0
2020-06-09,23.455,23.535,23.41,23.525,3752.0
2020-06-10,23.64,23.74,23.54,23.74,4914.0
2020-06-11,23.3,23.39,23.195,23.205,3391.0
2020-06-12,23.47,23.48,23.265,23.265,1269.0
2020-06-15,23.015,23.23,22.97,23.13,4791.0
2020-06-16,23.62,23.62,23.31,23.31,4809.0
2020-06-17,23.345,23.435,23.345,23.4,860.0
2020-06-18,23.39,23.48,23.39,23.39,500.0
2020-06-19,23.775,23.775,23.505,23.57,6395.0
2020-06-22,23.505,23.64,23.415,23.615,7873.0
2020-06-23,23.855,23.88,23.82,23.825,4134.0
2020-06-24,23.785,23.785,23.625,23.66,806.0
2020-06-25,23.6,23.805,23.6,23.69,701.0
2020-06-26,23.715,23.795,23.555,23.56,11878.0
2020-06-29,23.545,23.545,23.43,23.51,785.0
2020-06-30,23.39,23.39,23.115,23.175,4441.0
2020-07-02,24.175,24.255,24.13,24.18,10110.0
2020-07-03,24.31,24.71,24.29,24.685,50857.0
2020-07-06,25.87,26.43,25.835,26.43,61594.0
2020-07-07,26.005,26.04,25.77,25.825,23590.0
2020-07-08,26.22,26.455,26.14,26.455,21461.0
2020-07-09,26.545,26.625,26.275,26.42,27062.0
2020-07-10,26.165,26.175,25.96,26.025,12172.0
2020-07-13,25.95,26.115,25.755,25.755,24553.0
2020-07-14,25.37,25.68,25.33,25.565,7286.0
2020-07-15,25.43,25.495,25.24,25.27,7512.0
2020-07-16,24.66,24.82,24.495,24.81,7568.0
2020-07-17,24.875,24.92,24.8,24.885,5320.0
2020-07-20,25.01,25.15,24.99,25.135,7568.0
2020-07-21,25.325,25.325,25.1,25.1,12112.0
2020-07-22,24.885,24.885,24.54,24.62,4924.0
2020-07-23,24.595,24.66,24.435,24.435,4806.0
2020-07-24,24.2,24.27,24.11,24.27,8410.0
2020-07-27,24.055,24.155,24.04,24.12,8772.0
2020-07-28,24.155,24.155,23.94,23.94,3316.0
2020-07-29,24.165,24.27,24.165,24.225,6019.0
2020-07-30,24.13,24.19,23.965,24.085,1399.0
2020-07-31,23.93,23.985,23.68,23.895,6464.0
2020-08-04,24.235,24.615,24.235,24.55,4619.0
2020-08-05,24.53,24.55,24.46,24.485,5342.0
2020-08-06,24.415,24.55,24.39,24.47,1965.0
2020-08-07,24.165,24.28,24.075,24.2,14299.0
2020-08-10,24.3,24.31,24.145,24.31,1649.0
2020-08-11,24.405,24.405,24.19,24.19,1505.0
2020-08-12,24.425,24.495,24.4,24.495,2592.0
2020-08-13,24.4,24.4,24.245,24.255,226.0
2020-08-14,24.435,24.505,24.425,24.445,1555.0
2020-08-17,24.795,24.91,24.765,24.91,6714.0
2020-08-18,24.91,24.93,24.84,24.84,1011.0
2020-08-19,24.785,24.81,24.675,24.795,2750.0
2020-08-20,24.65,24.755,24.615,24.755,4297.0
2020-08-21,24.84,25.015,24.84,25.01,3908.0
2020-08-24,25.235,25.405,25.225,25.375,17247.0
2020-08-25,25.15,25.405,25.15,25.405,6433.0
2020-08-26,25.28,25.34,25.235,25.34,2956.0
2020-08-27,25.195,25.26,25.15,25.25,1537.0
2020-08-28,25.19,25.34,25.145,25.33,3609.0
2020-08-31,25.385,25.44,24.55,24.66,8525.0
2020-09-01,24.75,24.98,24.75,24.89,3632.0
2020-09-02,24.965,25.01,24.74,24.92,7225.0
2020-09-03,24.705,24.705,24.415,24.525,13152.0
2020-09-04,24.685,24.685,24.3,24.495,6601.0
2020-09-08,24.145,24.315,24.085,24.27,12305.0
2020-09-09,24.315,24.345,24.2,24.335,2977.0
2020-09-10,24.345,24.345,23.915,23.92,10519.0
2020-09-11,24.21,24.255,24.13,24.13,1843.0
2020-09-14,24.265,24.3,24.255,24.28,915.0
2020-09-15,24.495,24.54,24.46,24.54,4326.0
2020-09-16,24.505,24.505,24.435,24.435,675.0
2020-09-17,24.28,24.31,24.235,24.3,3380.0
2020-09-18,24.315,24.325,24.3,24.315,2125.0
2020-09-21,24.045,24.29,23.94,24.045,1014.0
2020-09-22,24.075,24.1,24.0,24.085,1425.0
2020-09-23,24.045,24.075,23.965,24.02,13167.0
2020-09-24,23.635,23.705,23.56,23.605,4627.0
2020-09-25,23.33,23.435,23.22,23.435,4887.0
2020-09-28,23.725,23.77,23.695,23.76,1632.0
2020-09-29,23.605,23.75,23.605,23.705,10129.0
2020-09-30,23.875,24.1,23.875,24.075,2676.0
2020-10-01,24.255,24.345,24.165,24.225,3552.0
2020-10-02,23.995,24.265,23.93,24.085,6145.0
2020-10-05,23.94,24.085,23.94,24.075,3517.0
2020-10-06,24.225,24.335,24.225,24.27,6086.0
2020-10-07,24.485,24.55,24.445,24.515,1138.0
2020-10-08,24.45,24.515,24.445,24.515,1010.0
2020-10-09,24.345,24.48,24.3,24.415,2280.0
2020-10-13,24.92,25.115,24.435,25.07,11695.0
2020-10-14,25.015,25.015,24.82,24.82,2611.0
2020-10-15,24.615,24.71,24.575,24.71,3327.0
2020-10-16,25.07,25.07,25.015,25.035,4108.0
2020-10-19,25.055,25.1,24.975,25.01,9475.0
2020-10-20,25.0,25.055,24.945,25.0,5336.0
2020-10-21,25.235,25.34,25.195,25.26,12975.0
2020-10-22,25.465,25.555,25.385,25.43,5155.0
2020-10-23,25.405,25.475,25.385,25.46,1654.0
2020-10-26,25.33,25.465,25.24,25.385,5479.0
2020-10-27,25.315,25.34,25.19,25.325,1334.0
2020-10-28,25.325,25.325,25.125,25.135,1636.0
2020-10-29,25.495,25.655,25.495,25.545,17874.0
2020-10-30,25.28,25.325,25.18,25.225,13144.0
2020-11-02,25.63,25.645,25.465,25.565,11670.0
2020-11-03,25.475,25.635,25.395,25.53,12431.0
2020-11-04,26.04,26.535,25.88,26.535,12746.0
2020-11-05,26.94,26.95,26.635,26.76,14362.0
2020-11-06,26.725,26.895,26.69,26.785,4386.0
2020-11-09,27.515,27.515,26.95,26.995,8607.0
2020-11-10,26.66,26.67,26.365,26.445,7219.0
2020-11-11,26.355,26.78,26.355,26.77,4995.0
2020-11-12,26.83,26.92,26.59,26.635,16702.0
2020-11-13,26.805,26.87,26.785,26.785,3472.0
2020-11-16,26.84,26.905,26.735,26.875,8926.0
2020-11-17,26.635,26.74,26.565,26.705,2807.0
2020-11-18,26.705,26.705,26.525,26.57,2540.0
2020-11-19,26.51,26.545,26.48,26.51,3844.0
2020-11-20,26.555,26.77,26.555,26.705,4887.0
2020-11-23,27.175,27.175,26.605,26.605,5907.0
2020-11-24,26.78,26.78,26.475,26.58,4001.0
2020-11-25,26.365,26.445,26.355,26.41,4073.0
2020-11-26,26.75,26.76,26.565,26.605,16541.0
2020-11-27,26.96,27.22,26.96,27.12,34595.0
2020-11-30,27.55,27.55,26.275,26.31,6293.0
2020-12-01,26.67,26.67,26.43,26.435,9896.0
2020-12-02,26.31,26.355,26.23,26.265,4392.0
2020-12-03,26.14,26.23,26.085,26.095,11175.0
2020-12-04,26.095,26.14,25.935,25.95,12448.0
2020-12-07,25.79,25.8,25.68,25.765,10672.0
2020-12-08,25.645,25.725,25.565,25.725,5910.0
2020-12-09,25.645,25.645,25.35,25.42,11408.0
2020-12-10,25.34,25.62,25.28,25.585,5739.0
2020-12-11,25.485,25.51,25.325,25.325,16545.0
2020-12-14,25.37,25.405,25.285,25.325,6872.0
2020-12-15,25.24,25.26,25.17,25.19,4006.0
2020-12-16,25.405,25.45,25.36,25.37,5480.0
2020-12-17,25.51,25.53,25.405,25.46,15912.0
2020-12-18,25.43,25.52,25.43,25.495,12580.0
2020-12-21,25.375,25.51,25.33,25.46,6397.0
2020-12-22,25.565,25.565,25.485,25.495,9605.0
2020-12-23,25.69,25.69,25.565,25.635,4779.0
2020-12-24,25.325,25.36,25.01,25.1,19256.0
2020-12-29,25.165,25.53,25.165,25.505,17634.0
2020-12-30,25.965,25.965,25.755,25.755,9805.0
2020-12-31,26.04,26.04,25.655,25.765,11525.0
2021-01-04,26.005,26.01,25.785,25.83,12451.0
2021-01-05,26.05,26.305,26.05,26.295,8463.0
2021-01-06,26.395,26.395,25.96,26.05,11050.0
2021-01-07,26.215,26.22,26.04,26.175,4393.0
2021-01-08,26.305,26.75,26.305,26.725,7952.0
2021-01-11,26.795,26.815,26.585,26.585,12464.0
2021-01-12,26.905,26.96,26.78,26.78,8791.0
2021-01-13,26.825,26.935,26.78,26.84,7198.0
2021-01-14,27.245,27.245,26.84,26.86,5458.0
2021-01-15,27.15,27.15,27.025,27.045,3051.0
2021-01-18,27.16,28.01,27.16,27.82,24661.0
2021-01-19,28.165,28.255,28.12,28.175,26460.0
2021-01-20,28.72,28.885,28.64,28.86,18650.0
2021-01-21,28.71,28.72,28.575,28.675,12546.0
2021-01-22,28.465,28.82,28.465,28.76,5450.0
2021-01-25,29.46,29.495,29.23,29.345,19181.0
2021-01-26,28.995,28.995,28.895,28.96,8452.0
2021-01-27,28.365,28.43,28.185,28.21,15424.0
2021-01-28,27.865,28.245,27.865,28.2,14290.0
2021-01-29,27.655,27.69,27.5,27.59,14126.0
2021-02-01,28.145,28.465,28.085,28.46,8788.0
2021-02-02,28.785,28.805,28.705,28.705,4654.0
2021-02-03,28.85,28.905,28.73,28.775,4426.0
2021-02-04,28.695,28.785,28.575,28.71,9297.0
2021-02-05,28.73,28.83,28.685,28.81,7445.0
2021-02-08,28.82,28.83,28.605,28.64,10843.0
2021-02-09,28.795,28.965,28.765,28.95,8718.0
2021-02-10,29.34,29.415,29.075,29.23,8812.0
2021-02-11,29.535,29.77,29.48,29.695,17992.0
2021-02-12,29.79,29.795,29.64,29.69,12863.0
2021-02-16,29.88,29.935,29.68,29.68,10175.0
2021-02-17,30.1,30.245,30.025,30.21,7483.0
2021-02-18,29.435,29.47,29.23,29.47,10500.0
2021-02-19,29.58,29.635,29.46,29.515,4825.0
2021-02-22,28.76,28.83,28.44,28.44,15624.0
2021-02-23,28.23,28.62,28.0,28.52,10389.0
2021-02-24,27.765,27.775,27.41,27.71,29108.0
2021-02-25,27.68,27.775,27.41,27.49,13684.0
2021-02-26,27.28,27.425,26.95,27.27,18599.0
2021-03-01,27.68,27.855,27.59,27.81,14831.0
2021-03-02,27.525,27.535,27.205,27.215,23744.0
2021-03-03,27.8,27.8,27.445,27.47,8816.0
2021-03-04,27.105,27.145,26.695,26.77,17354.0
2021-03-05,27.15,27.15,26.58,27.06,9253.0
2021-03-08,26.55,26.58,26.085,26.085,28191.0
2021-03-09,26.34,26.75,26.285,26.55,17554.0
2021-03-10,26.68,26.68,26.305,26.33,9709.0
2021-03-11,27.015,27.09,26.86,27.06,18196.0
2021-03-12,26.37,26.37,26.075,26.205,16251.0
2021-03-15,26.02,26.165,25.905,26.165,20681.0
2021-03-16,26.32,26.425,26.205,26.33,9986.0
2021-03-17,26.12,26.36,26.04,26.25,19401.0
2021-03-18,26.27,26.32,26.215,26.26,9931.0
2021-03-19,25.995,26.195,25.91,26.195,6076.0
2021-03-22,26.205,26.26,26.085,26.22,4193.0
2021-03-23,25.85,25.865,25.73,25.74,12629.0
2021-03-24,25.41,25.41,24.77,24.81,28783.0
2021-03-25,24.835,25.055,24.8,24.98,9024.0
2021-03-26,25.19,25.61,25.145,25.61,8877.0
2021-03-29,25.39,25.555,25.39,25.54,24453.0
2021-03-30,25.54,25.755,25.51,25.73,2296.0
2021-03-31,25.54,25.92,25.475,25.64,8385.0
2021-04-01,26.215,26.23,25.96,25.96,9419.0
2021-04-05,26.275,26.285,25.92,26.01,17968.0
2021-04-06,26.02,26.27,25.905,26.22,8624.0
2021-04-07,25.585,25.665,25.465,25.62,24486.0
2021-04-08,25.91,26.01,25.84,25.865,23204.0
2021-04-09,25.53,25.53,25.39,25.455,21464.0
2021-04-12,25.39,25.54,25.31,25.54,8923.0
2021-04-13,25.43,25.54,25.4,25.445,21602.0
2021-04-14,25.73,25.785,25.445,25.445,14814.0
2021-04-15,25.49,25.645,25.465,25.54,7892.0
2021-04-16,25.685,25.685,25.595,25.6,7921.0
2021-04-19,25.575,25.665,25.53,25.665,6612.0
2021-04-20,25.755,25.765,25.63,25.765,4305.0
2021-04-21,25.645,25.645,25.39,25.54,11111.0
2021-04-22,25.61,25.685,25.54,25.61,7903.0
2021-04-23,25.885,25.985,25.85,25.95,4089.0
2021-04-26,25.475,25.475,25.29,25.345,25146.0
2021-04-27,25.51,25.53,25.355,25.44,6600.0
2021-04-28,25.54,25.575,25.41,25.465,6231.0
2021-04-29,25.49,25.5,25.18,25.32,7438.0
2021-04-30,24.935,24.935,24.765,24.825,26383.0
2021-05-03,24.715,24.845,24.655,24.67,21899.0
2021-05-04,24.67,24.715,24.415,24.505,21324.0
2021-05-05,24.61,24.635,24.525,24.525,7689.0
2021-05-06,24.505,24.545,24.305,24.39,11152.0
2021-05-07,24.455,24.555,24.4,24.405,11481.0
2021-05-10,24.04,24.05,23.625,23.625,44814.0
2021-05-11,23.26,23.65,23.25,23.65,15073.0
2021-05-12,23.585,23.66,23.365,23.395,21224.0
2021-05-13,23.43,23.47,23.14,23.14,65569.0
2021-05-14,23.23,23.45,23.12,23.405,34207.0
2021-05-17,23.52,23.52,23.45,23.515,12953.0
2021-05-18,23.64,23.825,23.605,23.705,26281.0
2021-05-19,23.505,23.915,23.505,23.87,32628.0
2021-05-20,23.925,24.05,23.895,23.995,52076.0
2021-05-21,23.995,24.005,23.78,23.785,18333.0
2021-05-25,24.26,24.35,24.25,24.315,29693.0
2021-05-26,24.49,24.61,24.47,24.58,18248.0
2021-05-27,24.46,24.47,24.315,24.445,39405.0
2021-05-28,24.48,24.48,24.35,24.38,30345.0
2021-05-31,24.28,24.545,24.25,24.36,21174.0
2021-06-01,24.92,25.075,24.81,25.035,51064.0
2021-06-02,24.965,24.965,24.79,24.825,16303.0
2021-06-03,24.61,24.625,24.48,24.49,31999.0
2021-06-04,24.635,24.7,24.625,24.66,28760.0
2021-06-07,24.555,24.56,24.29,24.425,41639.0
2021-06-08,24.35,24.515,24.28,24.4,14447.0
2021-06-09,24.335,24.4,24.29,24.325,41753.0
2021-06-10,24.345,24.48,24.345,24.435,11306.0
2021-06-11,24.4,24.625,24.4,24.525,11744.0
2021-06-14,24.515,24.6,24.435,24.6,6136.0
2021-06-15,24.535,24.535,24.315,24.325,10203.0
2021-06-16,24.26,24.27,24.025,24.05,11150.0
2021-06-17,24.27,24.645,24.26,24.61,42775.0
2021-06-18,24.635,24.9,24.635,24.765,9367.0
2021-06-21,24.645,24.765,24.535,24.625,18601.0
2021-06-22,24.505,24.515,24.36,24.38,9660.0
2021-06-23,24.615,24.69,24.505,24.66,8002.0
2021-06-24,24.85,24.96,24.72,24.915,5267.0
2021-06-25,25.17,25.35,25.17,25.35,20181.0
2021-06-28,25.435,25.555,25.425,25.525,6384.0
2021-06-29,25.235,25.445,25.195,25.445,10241.0
2021-06-30,25.14,25.19,25.07,25.135,6550.0
2021-07-02,24.74,24.74,24.52,24.575,48580.0
2021-07-05,24.52,24.585,24.245,24.31,58988.0
2021-07-06,24.21,24.29,24.1,24.165,40062.0
2021-07-07,24.28,24.375,24.2,24.22,27055.0
2021-07-08,23.605,23.65,23.475,23.56,64061.0
2021-07-09,23.85,24.135,23.845,24.06,11876.0
2021-07-12,24.045,24.1,23.97,24.0,10579.0
2021-07-13,24.19,24.5,24.19,24.355,28241.0
2021-07-14,24.43,24.43,24.2,24.29,15221.0
2021-07-15,24.52,24.705,24.51,24.655,22949.0
2021-07-16,24.705,24.71,24.51,24.51,24471.0
2021-07-19,24.49,24.49,24.29,24.375,7851.0
2021-07-20,24.255,24.28,24.17,24.225,41337.0
2021-07-21,24.07,24.08,23.9,24.025,31744.0
2021-07-22,24.155,24.225,24.015,24.145,35312.0
2021-07-23,23.79,23.805,23.475,23.56,60394.0
2021-07-26,23.03,23.03,22.215,22.225,116342.0
2021-07-27,21.41,21.64,21.09,21.64,136532.0
2021-07-28,22.215,22.82,22.215,22.77,80233.0
2021-07-29,22.635,22.645,22.25,22.325,82513.0
2021-07-30,21.96,22.25,21.905,22.16,26953.0
2021-08-03,22.35,22.405,22.28,22.39,17840.0
2021-08-04,22.655,22.81,22.57,22.725,56881.0
2021-08-05,22.57,22.57,22.34,22.395,29916.0
2021-08-06,22.35,22.395,22.195,22.24,22918.0
2021-08-09,22.435,22.71,22.405,22.66,28780.0
2021-08-10,23.0,23.13,22.79,22.8,38535.0
2021-08-11,23.065,23.12,22.875,22.975,42521.0
2021-08-12,22.845,22.855,22.61,22.67,18742.0
2021-08-13,22.615,22.68,22.555,22.645,11756.0
2021-08-16,22.415,22.425,22.28,22.39,23785.0
2021-08-17,21.95,22.05,21.83,21.855,41801.0
2021-08-18,22.14,22.185,22.06,22.095,30639.0
2021-08-19,21.81,21.975,21.81,21.93,14372.0
2021-08-20,21.775,21.92,21.685,21.74,45716.0
2021-08-23,21.84,21.85,21.655,21.84,42630.0
2021-08-24,22.205,22.525,22.185,22.515,47815.0
2021-08-25,22.49,22.49,22.27,22.335,22568.0
2021-08-26,22.115,22.24,22.085,22.13,10468.0
2021-08-27,22.325,22.37,22.125,22.18,48848.0
2021-08-30,22.07,22.24,21.91,22.205,42387.0
2021-08-31,22.625,22.645,22.425,22.635,21401.0
2021-09-01,22.855,23.145,22.81,23.12,50415.0
2021-09-02,23.075,23.085,22.745,22.77,18151.0
2021-09-03,22.77,22.77,22.655,22.745,8764.0
2021-09-07,23.13,23.55,23.12,23.495,47112.0
2021-09-08,23.54,23.54,23.265,23.32,13475.0
2021-09-09,22.975,23.11,22.875,23.02,32396.0
2021-09-10,23.2,23.24,23.045,23.085,22381.0
2021-09-13,23.085,23.085,22.845,22.985,24139.0
2021-09-14,22.645,22.935,22.505,22.515,19234.0
2021-09-15,22.715,22.935,22.07,22.27,16727.0
2021-09-16,21.95,22.07,21.82,22.03,17418.0
2021-09-17,22.15,22.28,22.14,22.27,10928.0
2021-09-20,21.755,21.765,21.28,21.455,48237.0
2021-09-21,21.6,21.71,21.555,21.685,13465.0
2021-09-22,21.865,22.215,21.83,22.015,22422.0
2021-09-23,21.7,21.71,21.535,21.645,22188.0
2021-09-24,21.5,21.5,21.21,21.215,26711.0
2021-09-27,21.28,21.475,21.18,21.445,23578.0
2021-09-28,21.545,21.7,21.5,21.545,25521.0
2021-09-29,21.73,21.775,21.545,21.565,10181.0
2021-09-30,21.695,21.82,21.61,21.64,7989.0
2021-10-01,21.59,21.64,21.255,21.345,8632.0
2021-10-04,21.015,21.08,20.64,20.725,113779.0
2021-10-05,20.88,21.1,20.86,21.045,12590.0
2021-10-06,20.795,20.98,20.725,20.96,27112.0
2021-10-07,21.435,21.81,21.41,21.73,24464.0
2021-10-08,21.7,21.84,21.655,21.84,6670.0
2021-10-12,21.92,21.92,21.655,21.655,13844.0
2021-10-13,21.94,22.06,21.82,22.04,17270.0
2021-10-14,22.005,22.005,21.685,21.84,6195.0
2021-10-15,21.93,22.105,21.865,22.05,10352.0
2021-10-18,22.095,22.23,22.05,22.18,30870.0
2021-10-19,22.405,22.78,22.39,22.78,15472.0
2021-10-20,22.855,22.93,22.715,22.725,20686.0
2021-10-21,22.765,22.845,22.66,22.825,34584.0
2021-10-22,22.89,23.04,22.78,22.79,7686.0
2021-10-25,22.835,22.99,22.825,22.945,19276.0
2021-10-26,22.765,22.845,22.47,22.5,18079.0
2021-10-27,22.38,22.47,22.18,22.215,9944.0
2021-10-28,22.205,22.205,21.985,22.14,24109.0
2021-10-29,22.085,22.085,21.795,21.855,21604.0
2021-11-01,21.785,22.24,21.785,22.205,15771.0
2021-11-02,21.785,21.875,21.675,21.695,12158.0
2021-11-03,21.795,21.93,21.72,21.84,7303.0
2021-11-04,21.985,22.17,21.82,21.83,6595.0
2021-11-05,21.765,21.775,21.42,21.445,27519.0
2021-11-08,21.6,21.695,21.565,21.685,15367.0
2021-11-09,21.62,21.695,21.48,21.53,29661.0
2021-11-10,22.15,22.18,21.59,21.795,18975.0
2021-11-11,22.335,22.8,22.335,22.79,56798.0
2021-11-12,22.66,22.8,22.61,22.735,14205.0
2021-11-15,22.71,22.825,22.525,22.56,20105.0
2021-11-16,22.875,22.935,22.765,22.875,18300.0
2021-11-17,22.955,22.975,22.67,22.715,24539.0
2021-11-18,22.38,22.46,22.205,22.26,21247.0
2021-11-19,22.38,22.535,22.35,22.415,11296.0
2021-11-22,22.445,22.445,22.125,22.27,8998.0
2021-11-23,22.26,22.325,22.05,22.085,9677.0
2021-11-24,22.085,22.13,21.94,22.095,13258.0
2021-11-25,22.17,22.225,22.15,22.225,13102.0
2021-11-26,21.865,21.91,21.535,21.64,44681.0
2021-11-29,21.565,21.665,21.41,21.455,23287.0
2021-11-30,21.435,21.535,21.27,21.355,36429.0
2021-12-01,21.5,21.73,21.435,21.455,9228.0
2021-12-02,21.665,21.775,21.41,21.52,11235.0
2021-12-03,21.37,21.37,20.815,21.045,49634.0
2021-12-06,21.035,21.325,20.84,21.27,34928.0
2021-12-07,21.6,21.6,21.39,21.435,17381.0
2021-12-08,21.355,21.59,21.29,21.5,13238.0
2021-12-09,21.53,21.75,21.52,21.61,16602.0
2021-12-10,21.61,21.685,21.5,21.585,12000.0
2021-12-13,21.59,21.6,21.27,21.39,43357.0
2021-12-14,21.245,21.42,21.19,21.42,10326.0
2021-12-15,20.98,21.035,20.64,20.785,33550.0
2021-12-16,21.17,21.17,20.77,20.825,17321.0
2021-12-17,20.66,20.805,20.465,20.725,15317.0
2021-12-20,20.495,20.575,20.275,20.34,19411.0
2021-12-21,20.565,20.935,20.565,20.935,26390.0
2021-12-22,20.795,20.795,20.54,20.76,27362.0
2021-12-23,20.76,20.78,20.54,20.74,39286.0
2021-12-24,20.815,20.815,20.565,20.63,6219.0
2021-12-29,20.49,20.57,20.07,20.2,60666.0
2021-12-30,20.265,20.95,20.255,20.8,12731.0
2021-12-31,20.665,20.765,20.46,20.47,24850.0
2022-01-04,20.42,20.47,20.07,20.21,40022.0
2022-01-05,19.985,20.165,19.895,19.895,51599.0
2022-01-06,20.155,20.285,20.035,20.19,14742.0
2022-01-07,20.515,20.655,20.285,20.45,15314.0
2022-01-10,20.58,20.67,20.415,20.535,14903.0
2022-01-11,20.625,21.04,20.59,21.04,63789.0
2022-01-12,21.3,21.47,21.19,21.395,14766.0
2022-01-13,21.19,21.21,20.885,20.885,13888.0
2022-01-14,21.07,21.155,20.905,21.145,10360.0
2022-01-17,21.145,21.145,20.985,21.015,26556.0
2022-01-18,20.82,20.94,20.635,20.875,19244.0
2022-01-19,20.92,21.005,20.875,20.92,7178.0
2022-01-20,21.67,21.895,21.55,21.57,70525.0
2022-01-21,21.68,21.68,21.265,21.285,20022.0
2022-01-24,21.035,21.115,20.72,20.975,32657.0
2022-01-25,21.005,21.145,20.92,21.05,21259.0
2022-01-26,21.135,21.135,20.72,20.745,18375.0
2022-01-27,20.645,20.655,20.405,20.45,21386.0
2022-01-28,20.405,20.43,20.115,20.43,43923.0
2022-01-31,20.68,21.3,20.68,21.3,41630.0
2022-02-01,21.395,21.405,21.22,21.405,30972.0
2022-02-02,21.525,21.54,21.1,21.22,20022.0
2022-02-03,21.06,21.22,20.985,21.105,8966.0
2022-02-04,21.225,21.505,21.225,21.42,53131.0
2022-02-07,21.285,21.29,21.16,21.17,17710.0
2022-02-08,21.115,21.41,21.05,21.41,8385.0
2022-02-09,21.57,21.725,21.525,21.725,18503.0
2022-02-10,21.45,21.735,21.45,21.515,28699.0
2022-02-11,21.55,21.56,21.17,21.21,43253.0
2022-02-14,21.19,21.19,20.91,21.035,21965.0
2022-02-15,21.19,21.32,21.09,21.32,16058.0
2022-02-16,21.22,21.45,21.115,21.395,5541.0
2022-02-17,21.29,21.495,21.2,21.235,20892.0
2022-02-18,20.995,21.005,20.645,20.72,39648.0
2022-02-22,20.285,20.31,20.115,20.18,34274.0
2022-02-23,20.21,20.35,19.895,19.92,27698.0
2022-02-24,19.43,19.885,19.24,19.885,56259.0
2022-02-25,19.735,19.8,19.525,19.8,16124.0
2022-02-28,19.55,19.635,19.44,19.55,14297.0
2022-03-01,20.255,20.265,19.495,19.615,19444.0
2022-03-02,19.58,19.61,19.22,19.32,25005.0
2022-03-03,19.275,19.295,18.885,18.895,67451.0
2022-03-04,18.85,18.875,18.515,18.56,67183.0
2022-03-07,18.265,18.34,17.99,17.99,62991.0
2022-03-08,17.97,18.275,17.655,17.84,76450.0
2022-03-09,17.84,18.035,17.775,18.015,44555.0
2022-03-10,17.535,17.535,17.12,17.155,119699.0
2022-03-11,17.285,17.285,16.39,16.405,84981.0
2022-03-14,15.77,15.87,15.35,15.395,136980.0
2022-03-15,15.085,15.545,14.84,15.305,73854.0
2022-03-16,17.675,18.45,16.785,18.45,177641.0
2022-03-17,17.885,17.885,17.295,17.6,65769.0
2022-03-18,17.75,18.675,17.635,18.46,61217.0
2022-03-21,17.86,17.895,17.395,17.62,110631.0
2022-03-22,18.36,18.6,18.33,18.435,45312.0
2022-03-23,18.31,18.675,18.035,18.35,33856.0
2022-03-24,18.165,18.165,17.815,18.08,43854.0
2022-03-25,17.685,17.775,17.555,17.73,47810.0
2022-03-28,17.85,18.125,17.84,18.045,18242.0
2022-03-29,18.395,18.62,18.37,18.405,37545.0
2022-03-30,18.24,18.505,18.165,18.285,13077.0
2022-03-31,18.145,18.145,17.69,17.71,22527.0
2022-04-01,18.48,18.625,18.275,18.37,35121.0
2022-04-04,18.645,18.95,18.625,18.95,98601.0
2022-04-05,18.84,18.85,18.395,18.46,32464.0
2022-04-06,18.155,18.23,18.0,18.125,59379.0
2022-04-07,18.12,18.165,17.86,17.95,52928.0
2022-04-08,17.98,18.145,17.935,17.935,15023.0
2022-04-11,17.72,17.805,17.535,17.635,23680.0
2022-04-12,17.75,17.815,17.535,17.545,25623.0
2022-04-13,17.69,17.875,17.635,17.775,33222.0
2022-04-14,17.82,17.82,17.645,17.645,16402.0
2022-04-18,17.545,17.57,17.285,17.45,45185.0
2022-04-19,17.305,17.33,17.055,17.33,16464.0
2022-04-20,17.13,17.135,16.665,16.665,61140.0
2022-04-21,16.655,16.7,16.25,16.275,67868.0
2022-04-22,16.655,16.99,16.58,16.61,39395.0
2022-04-25,16.265,16.445,16.145,16.35,37608.0
2022-04-26,16.49,16.49,16.195,16.195,19990.0
2022-04-27,16.48,16.84,16.48,16.695,29230.0
2022-04-28,16.915,16.95,16.6,16.82,19134.0
2022-04-29,17.655,17.86,17.555,17.555,55981.0
2022-05-02,17.58,17.775,17.405,17.69,32679.0
2022-05-03,17.94,17.96,17.765,17.85,15016.0
2022-05-04,17.6,17.795,17.44,17.785,13666.0
2022-05-05,17.37,17.37,16.895,17.025,37333.0
2022-05-06,16.84,16.85,16.565,16.565,28810.0
2022-05-09,16.33,16.39,16.075,16.145,22131.0
2022-05-10,16.38,16.565,16.145,16.33,19719.0
2022-05-11,16.48,16.665,16.265,16.275,49344.0
2022-05-12,16.275,16.48,16.055,16.33,49751.0
2022-05-13,16.61,16.935,16.61,16.915,64101.0
2022-05-16,16.885,16.935,16.765,16.815,62488.0
2022-05-17,17.32,17.49,17.12,17.275,65774.0
2022-05-18,17.185,17.185,16.86,16.895,82040.0
2022-05-19,16.765,17.195,16.765,17.155,16195.0
2022-05-20,17.36,17.425,17.035,17.23,27283.0
2022-05-24,16.775,16.88,16.51,16.545,11918.0
2022-05-25,16.655,16.785,16.655,16.775,38961.0
2022-05-26,16.945,17.395,16.945,17.37,48143.0
2022-05-27,17.395,17.395,17.24,17.38,11699.0
2022-05-30,17.505,17.685,17.165,17.685,32998.0
2022-05-31,17.95,18.09,17.815,17.82,39389.0
2022-06-01,17.94,17.94,17.525,17.645,33255.0
2022-06-02,17.765,18.035,17.72,18.0,26254.0
2022-06-03,17.85,18.23,17.71,17.74,29450.0
2022-06-06,18.31,18.405,18.165,18.205,37371.0
2022-06-07,18.2,18.425,18.135,18.425,24612.0
2022-06-08,18.57,19.015,18.57,18.98,48365.0
2022-06-09,18.74,18.765,18.45,18.45,28253.0
2022-06-10,18.675,18.885,18.48,18.57,32767.0
2022-06-13,18.155,18.265,17.815,17.905,25243.0
2022-06-14,18.37,18.59,18.275,18.56,109700.0
2022-06-15,18.84,18.93,18.68,18.81,77923.0
2022-06-16,18.19,18.32,18.09,18.165,93722.0
2022-06-17,18.83,19.035,18.56,18.645,60699.0
2022-06-20,18.655,18.875,18.655,18.83,7230.0
2022-06-21,18.915,19.005,18.81,18.95,77478.0
2022-06-22,18.68,18.795,18.535,18.635,36559.0
2022-06-23,18.885,19.11,18.795,18.95,26552.0
2022-06-24,19.255,19.42,19.235,19.32,56835.0
2022-06-27,19.535,19.72,19.44,19.495,49296.0
2022-06-28,19.745,19.85,19.43,19.525,30577.0
2022-06-29,19.375,19.41,19.265,19.395,34072.0
2022-06-30,19.3,19.385,19.03,19.385,46025.0
2022-07-04,19.41,19.46,19.28,19.45,18362.0
2022-07-05,19.33,19.55,19.125,19.535,62276.0
2022-07-06,19.475,19.475,19.08,19.3,36628.0
2022-07-07,19.47,19.73,19.47,19.615,104979.0
2022-07-08,19.495,19.505,19.31,19.345,24753.0
2022-07-11,18.94,19.215,18.55,18.565,27305.0
2022-07-12,18.595,18.595,18.37,18.445,19153.0
2022-07-13,18.195,18.4,18.13,18.27,14141.0
2022-07-14,18.43,18.43,18.15,18.185,13494.0
2022-07-15,17.98,18.055,17.66,17.925,41933.0
2022-07-18,18.185,18.445,18.175,18.215,27343.0
2022-07-19,18.28,18.355,18.14,18.25,39974.0
2022-07-20,18.185,18.26,18.065,18.13,25554.0
2022-07-21,18.13,18.305,18.13,18.27,11253.0
2022-07-22,18.215,18.215,17.9,17.945,16388.0
2022-07-25,17.975,18.01,17.87,17.98,10806.0
2022-07-26,18.14,18.25,17.955,18.0,19732.0
2022-07-27,17.965,18.105,17.965,18.085,3012.0
2022-07-28,17.965,17.975,17.65,17.87,10748.0
2022-07-29,17.535,17.575,17.145,17.25,55979.0
2022-08-02,16.795,17.155,16.72,17.055,34628.0
2022-08-03,16.97,17.13,16.86,17.09,13305.0
2022-08-04,17.36,17.565,17.315,17.37,23311.0
2022-08-05,17.25,17.305,17.21,17.27,5134.0
2022-08-08,17.13,17.175,17.015,17.045,26816.0
2022-08-09,17.08,17.08,16.97,16.98,26001.0
2022-08-10,16.765,16.785,16.6,16.73,33706.0
2022-08-11,17.055,17.27,16.99,17.035,28023.0
2022-08-12,16.86,17.13,16.86,17.075,12826.0
2022-08-15,17.1,17.26,17.09,17.23,23847.0
2022-08-16,16.96,17.08,16.935,16.935,15906.0
2022-08-17,17.08,17.08,16.99,17.075,5737.0
2022-08-18,16.96,16.96,16.73,16.83,12890.0
2022-08-19,16.88,16.88,16.795,16.84,6287.0
2022-08-22,17.025,17.08,16.85,17.015,8350.0
2022-08-23,17.055,17.055,16.72,16.885,8751.0
2022-08-24,16.815,17.13,16.7,16.95,7159.0
2022-08-25,17.26,17.74,17.26,17.74,41592.0
2022-08-26,18.04,18.15,17.75,17.75,45900.0
2022-08-29,17.66,17.825,17.535,17.535,9192.0
2022-08-30,17.51,17.51,17.155,17.21,16769.0
2022-08-31,17.585,17.825,17.535,17.61,24160.0
2022-09-01,17.4,17.52,17.285,17.435,42270.0
2022-09-02,17.165,17.315,17.065,17.065,45278.0
2022-09-06,16.97,16.97,16.71,16.71,60705.0
2022-09-07,16.805,16.915,16.75,16.895,11562.0
2022-09-08,16.73,16.755,16.62,16.665,16848.0
2022-09-09,17.01,17.025,16.87,16.98,14014.0
2022-09-12,17.075,17.155,16.96,17.14,17887.0
2022-09-13,16.86,16.86,16.635,16.655,15252.0
2022-09-14,16.62,16.69,16.57,16.655,10318.0
2022-09-15,16.72,16.74,16.635,16.685,3402.0
2022-09-16,16.645,16.645,16.425,16.45,31748.0
2022-09-19,16.47,16.505,16.43,16.505,4674.0
2022-09-20,16.495,16.655,16.44,16.535,5549.0
2022-09-21,16.44,16.44,16.165,16.19,17224.0
2022-09-22,16.31,16.33,16.135,16.21,15944.0
2022-09-23,15.985,16.05,15.93,15.995,12513.0
2022-09-26,16.3,16.43,16.3,16.365,19981.0
2022-09-27,16.34,16.34,16.1,16.145,5176.0
2022-09-28,15.975,16.23,15.92,16.19,15276.0
2022-09-29,15.845,15.845,15.7,15.775,27626.0
2022-09-30,15.7,15.895,15.69,15.855,3887.0
2022-10-03,15.725,15.765,15.605,15.725,27993.0
2022-10-04,16.09,16.385,16.09,16.165,12535.0
2022-10-05,16.415,16.545,16.375,16.44,31267.0
2022-10-06,16.44,16.515,16.405,16.48,2125.0
2022-10-07,16.255,16.275,16.05,16.07,5984.0
2022-10-11,15.54,15.595,15.18,15.215,64177.0
2022-10-12,15.205,15.28,15.105,15.18,22262.0
2022-10-13,14.87,15.03,14.76,14.985,37706.0
2022-10-14,15.205,15.215,14.89,14.89,19217.0
2022-10-17,15.125,15.215,15.125,15.16,5654.0
2022-10-18,15.32,15.365,15.05,15.065,6293.0
2022-10-19,14.715,14.74,14.425,14.455,38520.0
2022-10-20,14.52,14.685,14.51,14.53,12742.0
2022-10-21,14.49,14.52,14.38,14.485,14834.0
2022-10-24,13.46,13.46,12.795,13.145,243799.0
2022-10-25,13.305,13.435,13.23,13.23,106324.0
2022-10-26,13.285,13.775,13.23,13.71,36488.0
2022-10-27,13.415,13.525,13.32,13.36,77165.0
2022-10-28,12.98,13.01,12.85,13.005,34931.0
2022-10-31,12.745,12.8,12.665,12.68,42632.0
2022-11-01,13.275,13.35,13.2,13.2,22604.0
2022-11-02,13.32,13.46,13.185,13.315,95555.0
2022-11-03,13.265,13.555,13.255,13.5,10560.0
2022-11-04,14.175,14.295,14.0,14.25,68500.0
2022-11-07,14.435,14.52,14.29,14.36,20432.0
2022-11-08,14.205,14.295,14.11,14.25,8941.0
2022-11-09,13.955,13.965,13.795,13.815,20616.0
2022-11-10,14.335,14.425,14.25,14.37,20719.0
2022-11-11,14.87,15.085,14.87,14.965,29667.0
2022-11-14,15.17,15.245,15.02,15.115,26001.0
2022-11-15,15.79,15.975,15.765,15.845,56541.0
2022-11-16,15.765,15.78,15.54,15.56,17299.0
2022-11-17,15.325,15.94,15.325,15.92,13064.0
2022-11-18,15.7,15.7,15.505,15.505,16147.0
2022-11-21,15.375,15.45,15.27,15.335,22453.0
2022-11-22,15.085,15.13,15.04,15.095,13264.0
2022-11-23,15.29,15.32,15.225,15.28,12639.0
2022-11-24,15.4,15.4,15.195,15.4,9916.0
2022-11-25,15.095,15.14,15.02,15.065,6322.0
2022-11-28,15.065,15.41,15.03,15.335,21434.0
2022-11-29,15.94,16.21,15.93,16.17,23588.0
2022-11-30,16.56,16.895,16.56,16.775,32248.0
2022-12-01,16.665,16.685,16.49,16.555,15368.0
2022-12-02,16.46,17.1,16.395,17.045,31503.0
2022-12-05,17.315,17.315,17.035,17.145,43315.0
2022-12-06,17.52,17.575,17.305,17.455,24200.0
2022-12-07,17.035,17.145,16.905,17.08,22569.0
2022-12-08,17.405,17.61,17.4,17.53,44698.0
2022-12-09,17.695,17.835,17.52,17.535,42912.0
2022-12-12,17.455,17.455,17.155,17.27,10395.0
2022-12-13,17.64,17.78,17.27,17.36,19179.0
2022-12-14,17.445,17.51,17.39,17.47,13222.0
2022-12-15,17.545,17.665,17.145,17.195,27664.0
2022-12-16,17.36,17.465,17.27,17.295,13785.0
2022-12-19,17.34,17.34,17.13,17.13,7279.0
2022-12-20,16.84,17.01,16.82,16.84,38473.0
2022-12-21,16.925,17.285,16.905,17.285,36100.0
2022-12-22,17.425,17.435,17.145,17.22,10241.0
2022-12-23,17.275,17.325,17.055,17.09,21776.0
2022-12-28,17.515,17.625,17.285,17.325,44733.0
2022-12-29,17.545,17.77,17.495,17.715,7185.0
2022-12-30,17.475,17.535,17.29,17.315,13623.0
2023-01-03,17.915,18.18,17.905,18.075,23624.0
2023-01-04,18.47,19.0,18.45,19.0,45656.0
2023-01-05,18.805,19.135,18.725,19.07,25461.0
2023-01-06,18.905,18.975,18.755,18.965,18511.0
2023-01-09,19.155,19.165,18.83,18.905,51928.0
2023-01-10,19.0,19.165,18.925,19.145,31267.0
2023-01-11,19.23,19.42,19.155,19.34,40507.0
2023-01-12,19.23,19.23,19.03,19.095,43098.0
2023-01-13,19.34,19.41,19.255,19.41,19466.0
2023-01-16,19.37,19.37,19.2,19.255,12797.0
2023-01-17,19.18,19.18,18.955,18.985,41086.0
2023-01-18,19.22,19.22,18.935,18.945,23968.0
2023-01-19,19.135,19.325,19.125,19.275,11717.0
2023-01-20,19.495,19.645,19.495,19.635,39262.0
2023-01-23,19.875,19.94,19.75,19.825,76148.0
2023-01-24,19.73,19.825,19.71,19.785,16094.0
2023-01-25,19.645,19.9,19.625,19.88,30444.0
2023-01-26,19.995,20.035,19.92,20.015,40303.0
2023-01-27,20.12,20.155,19.89,19.995,50273.0
2023-01-30,19.465,19.475,19.2,19.35,70657.0
2023-01-31,19.295,19.295,19.06,19.135,43307.0
2023-02-01,19.4,19.57,19.21,19.53,23610.0
2023-02-02,19.39,19.42,19.105,19.165,23712.0
2023-02-03,19.07,19.085,18.785,18.81,34273.0
2023-02-06,18.51,18.595,18.395,18.595,21292.0
2023-02-07,18.82,18.83,18.555,18.71,20757.0
2023-02-08,18.605,18.615,18.395,18.46,20473.0
2023-02-09,18.82,18.935,18.755,18.86,17703.0
2023-02-10,18.425,18.435,18.075,18.195,44156.0
2023-02-13,18.405,18.52,18.365,18.445,7925.0
2023-02-14,18.275,18.3,18.18,18.29,15466.0
2023-02-15,18.15,18.205,18.1,18.205,9928.0
2023-02-16,18.185,18.395,18.15,18.32,11005.0
2023-02-17,18.005,18.055,17.875,17.97,16522.0
2023-02-21,17.8,17.99,17.79,17.83,21535.0
2023-02-22,17.83,17.83,17.64,17.725,10524.0
2023-02-23,17.895,17.97,17.515,17.6,26112.0
2023-02-24,17.185,17.345,17.09,17.21,41231.0
2023-02-27,17.39,17.39,17.29,17.29,7201.0
2023-02-28,17.165,17.305,17.165,17.23,11962.0
2023-03-01,17.98,18.0,17.83,17.895,21696.0
2023-03-02,17.905,18.205,17.875,18.205,25337.0
2023-03-03,18.255,18.255,18.17,18.185,15989.0
2023-03-06,18.045,18.12,18.0,18.0,11707.0
2023-03-07,18.015,18.015,17.845,17.855,6395.0
2023-03-08,17.675,17.735,17.65,17.705,9345.0
2023-03-09,17.47,17.47,17.07,17.1,35216.0
2023-03-10,17.05,17.165,16.975,17.09,22037.0
2023-03-13,17.09,17.155,17.005,17.05,54490.0
2023-03-14,16.94,17.135,16.93,17.11,17492.0
2023-03-15,16.965,16.975,16.815,16.955,18286.0
2023-03-16,16.9,17.165,16.835,17.165,8475.0
2023-03-17,17.195,17.23,17.07,17.125,10082.0
2023-03-20,16.965,17.175,16.88,17.015,9669.0
2023-03-21,17.165,17.365,17.165,17.345,15425.0
2023-03-22,17.485,17.545,17.4,17.4,9056.0
2023-03-23,17.845,18.045,17.8,17.915,32209.0
2023-03-24,17.83,17.99,17.79,17.895,7683.0
2023-03-27,17.545,17.545,17.375,17.41,15904.0
2023-03-28,17.875,18.015,17.81,18.0,25062.0
2023-03-29,17.92,18.1,17.915,18.005,24490.0
2023-03-30,18.15,18.31,18.15,18.265,12040.0
2023-03-31,18.195,18.195,18.0,18.055,19426.0
2023-04-03,17.94,17.96,17.78,17.81,13529.0
2023-04-04,17.75,17.8,17.63,17.78,13132.0
2023-04-05,17.735,17.735,17.515,17.59,55834.0
2023-04-06,17.655,17.885,17.655,17.865,9823.0
2023-04-10,17.845,17.865,17.725,17.81,19629.0
2023-04-11,17.915,17.97,17.76,17.8,5300.0
2023-04-12,17.61,17.685,17.205,17.23,26276.0
2023-04-13,17.44,17.58,17.43,17.495,9614.0
2023-04-14,17.44,17.44,17.295,17.325,16096.0
2023-04-17,17.62,17.83,17.62,17.8,18894.0
2023-04-18,17.915,17.915,17.705,17.76,11007.0
2023-04-19,17.59,17.665,17.555,17.655,4538.0
2023-04-20,17.675,17.695,17.485,17.535,11236.0
2023-04-21,17.385,17.4,17.305,17.385,31744.0
2023-04-24,17.28,17.28,17.145,17.195,19831.0
2023-04-25,17.015,17.015,16.815,16.815,40348.0
2023-04-26,17.145,17.21,16.805,17.09,12069.0
2023-04-27,17.205,17.355,17.145,17.305,17462.0
2023-04-28,17.28,17.345,17.28,17.295,10870.0
2023-05-01,17.26,17.345,17.22,17.23,17147.0
2023-05-02,17.175,17.185,16.91,17.005,24823.0
2023-05-03,16.93,16.995,16.93,16.945,33042.0
2023-05-04,17.21,17.305,17.205,17.27,53529.0
2023-05-05,17.335,17.345,17.24,17.315,19100.0
2023-05-08,17.42,17.47,17.325,17.44,6375.0
2023-05-09,17.09,17.175,17.04,17.175,15205.0
2023-05-10,17.005,17.09,16.965,17.05,22325.0
2023-05-11,17.21,17.385,17.21,17.385,18000.0
2023-05-12,17.09,17.09,16.975,17.015,30389.0
2023-05-15,17.375,17.665,17.355,17.63,70316.0
2023-05-16,17.315,17.495,17.315,17.495,3963.0
2023-05-17,17.115,17.29,17.115,17.26,21275.0
2023-05-18,17.325,17.335,17.05,17.125,39439.0
2023-05-19,17.04,17.04,16.955,17.03,6355.0
2023-05-23,17.015,17.015,16.765,16.765,19778.0
2023-05-24,16.675,16.68,16.51,16.55,7089.0
2023-05-25,16.4,16.435,16.21,16.235,12909.0
2023-05-26,16.34,16.56,16.33,16.475,5403.0
2023-05-29,16.465,16.465,16.235,16.32,36487.0
2023-05-30,16.23,16.295,15.895,16.01,53796.0
2023-05-31,15.925,15.935,15.65,15.895,17542.0
2023-06-01,15.85,16.22,15.85,16.18,15436.0
2023-06-02,16.5,16.75,16.5,16.625,43812.0
2023-06-05,16.56,16.635,16.495,16.605,8085.0
2023-06-06,16.57,16.955,16.56,16.91,15547.0
2023-06-07,16.835,16.945,16.655,16.71,19465.0
2023-06-08,16.815,16.9,16.805,16.805,12900.0
2023-06-09,16.86,16.91,16.775,16.835,3320.0
2023-06-12,16.835,16.92,16.805,16.835,4845.0
2023-06-13,17.015,17.07,16.9,16.94,28255.0
2023-06-14,16.88,17.23,16.88,17.205,19089.0
2023-06-15,17.46,17.515,17.315,17.4,36660.0
2023-06-16,17.47,17.515,17.27,17.295,16504.0
2023-06-19,17.355,17.355,17.185,17.26,4757.0
2023-06-20,17.03,17.03,16.595,16.615,20878.0
2023-06-21,16.55,16.56,16.415,16.455,18909.0
2023-06-22,16.35,16.4,16.32,16.35,11836.0
2023-06-23,16.145,16.22,16.05,16.075,16133.0
2023-06-26,16.145,16.21,16.08,16.125,7955.0
2023-06-27,16.43,16.505,16.41,16.49,19859.0
2023-06-28,16.45,16.46,16.385,16.45,2802.0
2023-06-29,16.22,16.28,16.155,16.195,9231.0
2023-06-30,16.305,16.375,16.3,16.315,15108.0
2023-07-04,16.62,16.695,16.565,16.695,3086.0
2023-07-05,16.45,16.505,16.41,16.49,3986.0
2023-07-06,16.165,16.185,16.05,16.135,14871.0
2023-07-07,16.105,16.43,16.1,16.365,7059.0
2023-07-10,16.165,16.395,16.155,16.345,10936.0
2023-07-11,16.355,16.42,16.29,16.41,10637.0
2023-07-12,16.65,16.88,16.63,16.84,25170.0
2023-07-13,16.925,17.115,16.915,17.105,30470.0
2023-07-14,16.895,16.98,16.85,16.975,16637.0
2023-07-17,16.765,16.85,16.65,16.82,12170.0
2023-07-18,16.59,16.63,16.365,16.45,52658.0
2023-07-19,16.6,16.745,16.545,16.545,29985.0
2023-07-20,16.48,16.525,16.395,16.49,6807.0
2023-07-21,16.59,16.67,16.545,16.545,5959.0
2023-07-24,16.46,16.935,16.355,16.85,30196.0
2023-07-25,17.39,17.39,17.05,17.06,19350.0
2023-07-26,17.03,17.39,17.03,17.325,32869.0
2023-07-27,17.295,17.295,17.07,17.115,38582.0
2023-07-28,17.675,18.04,17.64,18.04,150467.0
2023-07-31,18.065,18.245,17.97,18.21,90684.0
2023-08-01,18.03,18.04,17.865,17.895,56970.0
2023-08-02,17.665,17.665,17.39,17.43,52502.0
2023-08-03,17.685,17.925,17.685,17.875,97581.0
2023-08-04,17.83,17.84,17.67,17.675,15325.0
2023-08-08,17.275,17.345,17.22,17.295,57926.0
2023-08-09,17.545,17.545,17.285,17.4,12623.0
2023-08-10,17.505,17.78,17.505,17.57,36784.0
2023-08-11,17.18,17.2,16.905,17.04,73884.0
2023-08-14,16.84,16.905,16.725,16.895,59446.0
2023-08-15,16.82,16.82,16.62,16.63,8230.0
2023-08-16,16.42,16.47,16.3,16.375,37389.0
2023-08-17,16.695,16.695,16.48,16.545,21749.0
2023-08-18,16.185,16.195,16.06,16.105,37787.0
2023-08-21,15.965,16.07,15.88,16.07,19734.0
2023-08-22,16.155,16.165,16.03,16.06,3488.0
2023-08-23,16.195,16.45,16.195,16.385,14584.0
2023-08-24,16.535,16.59,16.45,16.525,33527.0
2023-08-25,16.505,16.525,16.365,16.525,7492.0
2023-08-28,16.755,16.955,16.755,16.905,36048.0
2023-08-29,17.07,17.275,17.07,17.17,27750.0
2023-08-30,16.955,17.05,16.955,17.04,8991.0
2023-08-31,16.915,16.925,16.765,16.81,24587.0
2023-09-01,17.05,17.495,17.04,17.265,120835.0
2023-09-05,17.095,17.155,17.03,17.085,10032.0
2023-09-06,17.165,17.22,17.115,17.125,6314.0
2023-09-07,16.915,16.925,16.62,16.705,67332.0
2023-09-08,16.67,16.67,16.525,16.62,16299.0
2023-09-11,16.81,16.81,16.725,16.765,5776.0
2023-09-12,16.64,16.82,16.64,16.765,11529.0
2023-09-13,16.65,16.66,16.62,16.64,9521.0
2023-09-14,16.685,16.765,16.65,16.725,21126.0
2023-09-15,16.685,16.735,16.61,16.68,26062.0
2023-09-18,16.45,16.565,16.42,16.545,7968.0
2023-09-19,16.46,16.495,16.365,16.43,8674.0
2023-09-20,16.44,16.47,16.385,16.395,12901.0
2023-09-21,16.155,16.155,16.02,16.04,15155.0
2023-09-22,16.545,16.6,16.545,16.575,9189.0
2023-09-25,16.29,16.325,16.27,16.305,4760.0
2023-09-26,16.125,16.205,16.115,16.155,12174.0
2023-09-27,16.175,16.175,16.1,16.175,3172.0
2023-09-28,15.945,16.08,15.935,16.06,24399.0
2023-09-29,16.28,16.335,16.205,16.315,25431.0
2023-10-02,16.3,16.385,16.3,16.3,8731.0
2023-10-03,16.01,16.08,15.985,16.03,6007.0
2023-10-04,15.985,15.985,15.915,15.925,8152.0
2023-10-05,15.91,15.955,15.87,15.955,7832.0
2023-10-06,16.01,16.28,16.01,16.24,19251.0
2023-10-10,16.355,16.575,16.355,16.535,12814.0
2023-10-11,16.63,16.785,16.62,16.715,10975.0
2023-10-12,16.725,16.785,16.525,16.545,8853.0
2023-10-13,16.43,16.47,16.335,16.385,10758.0
2023-10-16,16.27,16.48,16.27,16.46,4806.0
2023-10-17,16.365,16.365,16.335,16.345,5600.0
2023-10-18,16.165,16.24,16.125,16.175,8171.0
2023-10-19,16.005,16.005,15.89,15.9,12674.0
2023-10-20,15.71,15.71,15.555,15.575,11261.0
2023-10-23,15.46,15.7,15.46,15.68,12416.0
2023-10-24,15.785,16.255,15.785,16.21,22755.0
2023-10-25,16.03,16.04,15.89,15.995,37150.0
2023-10-26,15.975,16.08,15.925,16.03,1472.0
2023-10-27,16.26,16.26,16.1,16.115,18782.0
2023-10-30,16.315,16.365,16.22,16.23,3430.0
2023-10-31,16.05,16.07,15.84,16.04,11141.0
2023-11-01,15.925,15.985,15.89,15.985,10334.0
2023-11-02,16.1,16.105,16.02,16.02,23193.0
2023-11-03,16.26,16.355,16.26,16.345,11160.0
2023-11-06,16.49,16.49,16.355,16.42,9876.0
2023-11-07,16.335,16.46,16.305,16.44,15761.0
2023-11-08,16.365,16.41,16.345,16.345,4835.0
2023-11-09,16.3,16.315,16.1,16.105,32092.0
2023-11-10,16.05,16.1,16.005,16.1,13695.0
2023-11-13,16.21,16.355,16.21,16.315,5731.0
2023-11-14,16.315,16.525,16.315,16.495,14173.0
2023-11-15,16.725,16.965,16.715,16.86,39987.0
2023-11-16,16.335,16.505,16.21,16.3,20466.0
2023-11-17,16.335,16.335,16.185,16.24,5596.0
2023-11-20,16.47,16.64,16.47,16.59,28051.0
2023-11-21,16.355,16.395,16.24,16.27,15602.0
2023-11-22,16.42,16.43,16.29,16.325,12805.0
2023-11-23,16.395,16.49,16.305,16.48,8802.0
2023-11-24,16.175,16.375,16.175,16.375,12071.0
2023-11-27,16.155,16.155,16.07,16.07,11349.0
2023-11-28,15.945,15.955,15.765,15.84,33907.0
2023-11-29,15.575,15.585,15.43,15.48,28256.0
2023-11-30,15.525,15.525,15.365,15.49,22081.0
2023-12-01,15.24,15.24,15.07,15.235,44352.0
2023-12-04,15.08,15.08,14.91,14.94,35246.0
2023-12-05,14.72,14.765,14.655,14.765,28307.0
2023-12-06,14.815,14.86,14.765,14.765,15571.0
2023-12-07,14.75,14.815,14.75,14.795,8390.0
2023-12-08,14.74,14.74,14.605,14.615,21768.0
2023-12-11,14.55,14.66,14.51,14.645,44830.0
2023-12-12,14.655,14.765,14.645,14.75,19904.0
2023-12-13,14.635,14.635,14.415,14.615,38348.0
2023-12-14,14.575,14.72,14.5,14.69,53349.0
2023-12-15,14.72,14.815,14.625,14.66,94934.0
2023-12-18,14.645,14.655,14.455,14.5,36425.0
2023-12-19,14.54,14.66,14.54,14.645,26836.0
2023-12-20,14.435,14.47,14.205,14.205,78486.0
2023-12-21,14.48,14.585,14.395,14.585,36985.0
2023-12-22,14.11,14.235,14.055,14.175,108037.0
2023-12-27,14.255,14.28,14.165,14.265,68197.0
2023-12-28,14.565,14.645,14.565,14.625,68539.0
2023-12-29,14.655,14.78,14.625,14.76,78142.0
2024-01-02,14.555,14.555,14.36,14.39,82559.0
2024-01-03,14.38,14.675,14.38,14.675,37856.0
2024-01-04,14.555,14.585,14.47,14.47,71419.0
2024-01-05,14.495,14.505,14.38,14.41,32956.0
2024-01-08,14.185,14.215,14.06,14.205,106997.0
2024-01-09,14.06,14.06,13.95,13.98,41315.0
2024-01-10,14.01,14.02,13.93,13.96,20983.0
2024-01-11,14.11,14.195,14.09,14.195,27452.0
2024-01-12,14.185,14.245,14.145,14.145,57638.0
2024-01-15,14.02,14.175,14.01,14.115,19993.0
2024-01-16,13.95,13.96,13.775,13.805,60424.0
2024-01-17,13.415,13.485,13.355,13.475,104366.0
2024-01-18,13.545,13.545,13.455,13.495,48343.0
2024-01-19,13.385,13.55,13.26,13.515,118787.0
2024-01-22,13.115,13.25,13.025,13.24,108650.0
2024-01-23,13.6,13.835,13.59,13.825,157893.0
2024-01-24,14.285,14.34,14.175,14.285,123749.0
2024-01-25,14.41,14.46,14.175,14.225,109325.0
2024-01-26,14.06,14.145,14.0,14.1,31287.0
2024-01-29,14.02,14.03,13.805,13.875,59220.0
2024-01-30,13.66,13.67,13.58,13.65,88157.0
2024-01-31,13.475,13.67,13.455,13.59,25116.0
2024-02-01,13.61,13.71,13.56,13.59,27145.0
2024-02-02,13.405,13.415,13.31,13.375,89318.0
2024-02-05,13.515,13.755,13.505,13.755,89714.0
2024-02-06,14.235,14.49,14.165,14.49,115453.0
2024-02-07,14.165,14.245,14.07,14.135,112373.0
2024-02-08,13.96,13.97,13.805,13.805,82876.0
2024-02-09,13.855,13.97,13.67,13.97,47082.0
2024-02-12,13.98,14.34,13.98,14.185,149025.0
2024-02-13,14.11,14.195,13.93,13.97,64890.0
2024-02-14,14.1,14.235,14.09,14.215,38126.0
2024-02-15,14.195,14.255,14.155,14.215,55029.0
2024-02-16,14.535,14.565,14.45,14.47,48204.0
2024-02-20,14.47,14.48,14.32,14.39,20227.0
2024-02-21,14.675,14.86,14.675,14.76,47683.0
2024-02-22,14.985,15.005,14.83,14.975,69150.0
2024-02-23,15.11,15.15,14.975,15.11,114216.0
2024-02-26,15.025,15.11,14.965,14.965,52057.0
2024-02-27,15.2,15.265,15.17,15.265,77054.0
2024-02-28,14.985,14.985,14.77,14.79,72363.0
2024-02-29,14.895,14.905,14.69,14.74,53833.0
2024-03-01,15.015,15.06,14.975,15.045,39344.0
2024-03-04,14.905,14.915,14.675,14.74,76469.0
2024-03-05,14.625,14.635,14.49,14.515,72105.0
2024-03-06,14.84,14.925,14.73,14.73,50005.0
2024-03-07,14.605,14.605,14.515,14.575,41846.0
2024-03-08,14.625,14.71,14.605,14.69,72290.0
2024-03-11,14.885,15.1,14.875,15.035,65665.0
2024-03-12,15.315,15.375,15.295,15.375,77919.0
2024-03-13,15.45,15.54,15.365,15.405,67300.0
2024-03-14,15.24,15.24,15.1,15.15,47734.0
2024-03-15,15.16,15.17,15.07,15.08,83581.0
2024-03-18,15.15,15.16,15.06,15.09,175672.0
2024-03-19,15.06,15.08,14.975,15.045,126655.0
2024-03-20,15.055,15.16,15.025,15.1,25671.0
2024-03-21,15.16,15.16,15.07,15.09,38499.0
2024-03-22,14.885,14.975,14.85,14.955,186408.0
2024-03-25,14.945,14.955,14.895,14.935,11418.0
2024-03-26,15.015,15.055,14.995,15.025,5821.0
2024-03-27,14.945,14.975,14.895,14.975,14769.0
2024-03-28,15.035,15.18,15.035,15.1,19481.0
2024-04-01,15.315,15.45,15.275,15.365,40721.0
2024-04-02,15.46,15.55,15.435,15.47,62059.0
2024-04-03,15.345,15.365,15.25,15.365,57239.0
2024-04-04,15.46,15.47,15.255,15.295,36887.0
2024-04-05,15.295,15.305,15.24,15.255,27900.0
2024-04-08,15.315,15.425,15.315,15.345,26655.0
2024-04-09,15.395,15.46,15.395,15.46,24197.0
2024-04-10,15.52,15.57,15.46,15.49,29081.0
2024-04-11,15.645,15.725,15.6,15.655,70536.0
2024-04-12,15.5,15.51,15.21,15.21,122094.0
2024-04-15,15.395,15.415,15.255,15.265,36383.0
2024-04-16,15.19,15.25,15.14,15.2,39299.0
2024-04-17,15.22,15.22,15.08,15.08,17605.0
2024-04-18,15.23,15.395,15.23,15.345,30234.0
2024-04-19,15.325,15.325,15.24,15.305,49040.0
2024-04-22,15.385,15.5,15.315,15.5,55580.0
2024-04-23,15.58,15.705,15.57,15.695,89109.0
2024-04-24,15.98,16.045,15.96,16.015,116298.0
2024-04-25,15.94,16.105,15.94,16.095,42847.0
2024-04-26,16.39,16.485,16.33,16.38,64928.0
2024-04-29,16.455,16.525,16.37,16.505,43863.0
2024-04-30,16.415,16.425,16.28,16.28,13495.0
2024-05-01,16.28,16.455,16.24,16.38,42290.0
2024-05-02,16.775,17.295,16.775,17.205,166714.0
2024-05-03,17.285,17.44,17.145,17.35,376108.0
2024-05-06,17.38,17.39,17.205,17.315,71472.0
2024-05-07,17.165,17.175,17.06,17.14,43589.0
2024-05-08,16.97,17.08,16.925,17.08,23952.0
2024-05-09,17.34,17.38,17.285,17.36,48701.0
2024-05-10,17.605,17.685,17.535,17.605,35523.0
2024-05-13,17.84,18.025,17.8,17.985,61163.0
2024-05-14,17.78,17.8,17.705,17.73,50877.0
2024-05-15,17.88,17.915,17.75,17.88,54672.0
2024-05-16,18.085,18.415,18.065,18.385,151517.0
2024-05-17,18.455,18.61,18.365,18.51,166008.0
2024-05-21,18.15,18.15,18.025,18.095,160495.0
2024-05-22,18.065,18.075,17.88,17.905,139627.0
2024-05-23,17.78,17.8,17.545,17.585,138318.0
2024-05-24,17.48,17.52,17.37,17.45,36058.0
2024-05-27,17.545,17.695,17.535,17.695,47381.0
2024-05-28,17.525,17.525,17.39,17.42,75375.0
2024-05-29,17.205,17.245,17.13,17.235,61546.0
2024-05-30,17.05,17.225,16.99,17.215,38878.0
2024-05-31,16.835,16.835,16.71,16.835,109306.0
2024-06-03,17.03,17.05,16.825,16.935,27698.0
2024-06-04,17.05,17.175,17.04,17.11,14081.0
2024-06-05,17.185,17.265,17.13,17.265,26487.0
2024-06-06,17.285,17.285,17.145,17.245,44077.0
2024-06-07,17.08,17.11,16.925,16.955,24514.0
2024-06-10,16.955,17.1,16.905,17.08,12275.0
2024-06-11,17.06,17.06,16.865,16.905,64339.0
2024-06-12,16.835,16.935,16.835,16.835,54290.0
2024-06-13,16.865,16.99,16.815,16.845,15751.0
2024-06-14,16.805,16.805,16.67,16.69,29866.0
2024-06-17,16.795,16.925,16.795,16.905,65842.0
2024-06-18,16.925,16.96,16.855,16.935,22454.0
2024-06-19,17.195,17.335,17.01,17.335,132560.0
2024-06-20,17.195,17.195,17.03,17.1,81556.0
2024-06-21,16.915,16.98,16.835,16.845,51472.0
2024-06-24,16.945,17.07,16.915,16.96,113949.0
2024-06-25,16.905,16.905,16.795,16.835,13630.0
2024-06-26,16.875,16.895,16.855,16.895,23229.0
2024-06-27,16.66,16.66,16.455,16.475,430296.0
2024-06-28,16.58,16.6,16.495,16.505,14651.0
2024-07-02,16.69,16.805,16.69,16.795,17498.0
2024-07-03,16.895,17.06,16.865,16.99,18209.0
2024-07-04,17.05,17.05,16.99,16.99,9655.0
2024-07-05,16.765,16.765,16.64,16.765,8003.0
2024-07-08,16.65,16.65,16.57,16.61,29689.0
2024-07-09,16.55,16.785,16.55,16.775,4631.0
2024-07-10,16.68,16.745,16.66,16.71,7861.0
2024-07-11,16.885,17.07,16.875,17.07,177410.0
2024-07-12,17.38,17.46,17.235,17.235,46702.0
2024-07-15,17.09,17.11,16.915,16.915,58354.0
2024-07-16,16.825,16.935,16.745,16.935,69948.0
2024-07-17,16.745,16.835,16.68,16.73,129626.0
2024-07-18,16.64,16.775,16.57,16.59,62376.0
2024-07-19,16.485,16.55,16.465,16.465,58403.0
2024-07-22,16.745,16.875,16.745,16.855,22514.0
2024-07-23,16.64,16.64,16.55,16.62,19404.0
2024-07-24,16.59,16.65,16.485,16.485,21911.0
2024-07-25,16.405,16.415,16.3,16.31,24377.0
2024-07-26,16.22,16.415,16.22,16.395,10462.0
2024-07-29,16.475,16.485,16.435,16.445,7512.0
2024-07-30,16.3,16.31,16.26,16.31,8902.0
2024-07-31,16.65,16.65,16.455,16.455,24816.0
2024-08-01,16.535,16.535,16.29,16.3,15168.0
2024-08-02,16.25,16.25,16.115,16.2,65264.0
2024-08-06,15.86,15.945,15.78,15.89,29527.0
2024-08-07,16.095,16.115,15.89,15.91,13458.0
2024-08-08,16.095,16.27,16.075,16.25,11718.0
2024-08-09,16.21,16.22,16.15,16.21,10387.0
2024-08-12,16.27,16.425,16.26,16.375,23359.0
2024-08-13,16.355,16.465,16.355,16.415,5763.0
2024-08-14,16.365,16.365,16.035,16.13,8664.0
2024-08-15,16.355,16.505,16.28,16.475,12772.0
2024-08-16,16.56,16.795,16.56,16.74,55872.0
2024-08-19,16.805,16.945,16.795,16.845,291289.0
2024-08-20,16.7,16.7,16.455,16.465,38060.0
2024-08-21,16.465,16.59,16.465,16.57,31610.0
2024-08-22,16.6,16.6,16.435,16.475,20580.0
2024-08-23,16.54,16.65,16.54,16.63,18658.0
2024-08-26,16.405,16.505,16.395,16.465,9974.0
2024-08-27,16.6,16.69,16.56,16.58,8092.0
2024-08-28,16.495,16.505,16.33,16.365,24128.0
2024-08-29,16.505,16.515,16.455,16.495,6108.0
2024-08-30,16.65,16.66,16.505,16.56,16022.0
2024-09-03,16.415,16.445,16.32,16.355,13509.0
2024-09-04,16.435,16.435,16.3,16.31,10067.0
2024-09-05,16.28,16.32,16.2,16.2,20097.0
2024-09-06,16.19,16.24,16.055,16.065,18971.0
2024-09-09,16.075,16.115,15.995,16.085,15220.0
2024-09-10,16.045,16.18,15.995,16.085,20822.0
2024-09-11,16.13,16.22,16.085,16.21,14162.0
2024-09-12,16.21,16.28,16.19,16.23,8837.0
2024-09-13,16.31,16.335,16.27,16.32,7983.0
2024-09-16,16.365,16.455,16.365,16.405,10435.0
2024-09-17,16.58,16.745,16.57,16.63,36391.0
2024-09-18,16.72,16.72,16.535,16.59,8049.0
2024-09-19,16.935,17.11,16.915,17.07,62007.0
2024-09-20,17.15,17.235,17.07,17.08,38803.0
2024-09-23,17.265,17.49,17.255,17.37,36726.0
2024-09-24,18.28,19.025,18.28,18.935,273728.0
2024-09-25,18.425,18.66,18.38,18.505,114961.0
2024-09-26,19.97,20.075,19.57,19.98,333488.0
2024-09-27,19.92,20.3,19.87,20.215,185681.0
2024-09-30,20.575,20.585,19.95,19.97,264132.0
2024-10-01,20.115,20.77,19.99,20.75,167749.0
2024-10-02,21.895,22.265,21.59,22.265,424096.0
2024-10-03,21.58,21.95,21.455,21.765,223848.0
2024-10-04,22.45,22.575,22.275,22.575,315988.0
2024-10-07,23.125,23.67,22.78,23.62,485579.0
2024-10-08,21.18,21.425,20.495,21.17,624083.0
2024-10-09,20.44,21.055,20.41,20.91,314843.0
2024-10-10,21.355,21.445,20.915,21.21,287296.0
2024-10-11,20.915,21.515,20.78,21.365,370997.0
2024-10-15,20.495,20.495,19.855,19.91,293459.0
2024-10-16,20.155,20.42,20.145,20.205,107860.0
2024-10-17,19.9,19.93,19.62,19.785,161230.0
2024-10-18,20.625,20.76,20.565,20.655,149587.0
2024-10-21,20.4,20.46,20.265,20.39,144553.0
2024-10-22,20.44,20.71,20.39,20.525,126625.0
2024-10-23,20.73,20.8,20.46,20.495,61580.0
2024-10-24,20.41,20.46,20.245,20.43,181204.0
2024-10-25,20.525,20.655,20.46,20.47,159053.0
2024-10-28,20.625,20.89,20.545,20.8,82880.0
2024-10-29,20.995,21.005,20.685,20.685,39446.0
2024-10-30,20.36,20.515,20.31,20.44,25546.0
2024-10-31,20.33,20.42,20.165,20.42,93940.0
2024-11-01,20.575,20.665,20.495,20.525,93107.0
2024-11-04,20.585,20.8,20.575,20.605,61557.0
2024-11-05,21.005,21.075,20.9,20.985,210678.0
2024-11-06,20.505,20.665,20.265,20.505,113063.0
2024-11-07,21.355,21.63,21.26,21.505,299939.0
2024-11-08,20.71,20.73,20.265,20.37,263019.0
2024-11-11,20.44,20.515,20.31,20.34,56890.0
2024-11-12,19.845,19.88,19.57,19.63,280787.0
2024-11-13,19.865,19.87,19.64,19.715,118692.0
2024-11-14,19.61,19.66,19.46,19.57,93763.0
2024-11-15,19.65,19.745,19.63,19.715,60565.0
2024-11-18,19.95,20.05,19.89,19.98,29230.0
2024-11-19,19.735,19.805,19.705,19.705,42775.0
2024-11-20,19.775,19.87,19.765,19.805,22044.0
2024-11-21,19.685,19.695,19.6,19.685,27192.0
2024-11-22,19.295,19.305,19.21,19.255,98185.0
2024-11-25,19.19,19.305,19.15,19.275,31003.0
2024-11-26,19.425,19.445,19.23,19.255,19287.0
2024-11-27,19.745,19.825,19.685,19.745,101621.0
2024-11-28,19.715,19.715,19.51,19.54,51396.0
2024-11-29,19.64,19.855,19.48,19.855,34476.0
2024-12-02,19.755,19.825,19.705,19.815,75819.0
2024-12-03,19.87,20.02,19.855,19.93,65332.0
2024-12-04,19.92,19.92,19.735,19.785,28777.0
2024-12-05,19.795,19.855,19.735,19.835,23814.0
2024-12-06,20.205,20.33,20.175,20.215,44187.0
2024-12-09,21.54,22.13,21.54,21.935,217252.0
2024-12-10,21.075,21.115,20.915,20.935,102255.0
2024-12-11,20.76,20.78,20.535,20.73,118965.0
2024-12-12,20.74,20.86,20.695,20.77,169606.0
2024-12-13,20.575,20.575,20.4,20.535,76320.0
2024-12-16,20.285,20.41,20.225,20.225,56018.0
2024-12-17,20.34,20.655,20.33,20.605,38137.0
2024-12-18,20.575,20.615,20.38,20.42,77906.0
2024-12-19,20.505,20.525,20.43,20.46,18564.0
2024-12-20,20.46,20.615,20.38,20.565,26149.0
2024-12-23,20.7,20.78,20.645,20.73,19166.0
2024-12-24,20.9,21.035,20.89,20.975,23476.0
2024-12-27,20.905,20.965,20.81,20.915,37891.0
2024-12-30,20.86,20.89,20.59,20.6,38219.0
2024-12-31,20.61,20.68,20.54,20.59,5354.0
2025-01-02,20.415,20.435,20.235,20.255,31691.0
2025-01-03,20.45,20.61,20.45,20.61,13278.0
2025-01-06,20.59,20.64,20.205,20.205,26901.0
2025-01-07,20.115,20.135,19.975,20.035,29644.0
2025-01-08,19.91,19.96,19.79,19.95,32906.0
2025-01-09,19.84,20.095,19.82,19.88,34208.0
2025-01-10,19.69,19.69,19.435,19.435,40290.0
2025-01-13,19.395,19.54,19.395,19.475,32779.0
2025-01-14,19.91,19.965,19.83,19.86,17241.0
2025-01-15,20.015,20.105,20.005,20.045,11659.0
2025-01-16,20.155,20.215,20.135,20.195,7087.0
2025-01-17,20.375,20.75,20.365,20.68,45465.0
2025-01-20,20.75,21.075,20.64,21.075,141231.0
2025-01-21,20.965,20.975,20.67,20.74,29921.0
2025-01-22,20.66,20.67,20.49,20.66,13369.0
2025-01-23,20.62,20.66,20.51,20.64,15775.0
2025-01-24,20.9,21.135,20.83,21.125,68641.0
2025-01-27,21.355,21.48,21.255,21.345,91274.0
2025-01-28,21.375,21.62,21.135,21.62,48620.0
2025-01-29,21.81,21.915,21.56,21.59,94026.0
2025-01-30,21.65,22.285,21.65,22.205,68727.0
2025-01-31,22.255,22.265,21.72,21.79,107163.0
2025-02-03,21.55,21.985,21.51,21.73,72079.0
2025-02-04,21.885,22.015,21.82,21.84,62657.0
2025-02-05,21.54,21.59,21.46,21.52,22690.0
2025-02-06,21.855,21.865,21.68,21.73,27763.0
2025-02-07,22.125,22.315,21.945,21.965,173275.0
2025-02-10,22.52,22.64,22.44,22.62,106082.0
2025-02-11,22.42,22.58,22.32,22.38,25727.0
2025-02-12,22.75,23.045,22.66,22.955,79859.0
2025-02-13,22.54,22.815,22.47,22.77,58867.0
2025-02-14,23.41,23.45,23.195,23.38,77634.0
2025-02-18,23.745,23.745,23.41,23.51,115532.0
2025-02-19,23.53,23.54,23.32,23.45,72202.0
2025-02-20,23.745,24.135,23.55,23.825,170542.0
2025-02-21,24.195,24.51,24.125,24.25,182143.0
2025-02-24,23.955,23.955,23.43,23.48,111090.0
2025-02-25,23.765,23.855,23.59,23.805,70819.0
2025-02-26,24.695,24.825,24.46,24.59,81671.0
2025-02-27,24.53,24.725,24.34,24.47,65169.0
2025-02-28,23.845,23.965,23.69,23.965,62306.0
2025-03-03,23.865,23.865,23.5,23.53,99615.0
2025-03-04,23.59,24.035,23.53,23.875,56402.0
2025-03-05,24.32,24.875,24.21,24.825,116424.0
2025-03-06,25.18,25.26,24.705,24.865,63633.0
2025-03-07,25.005,25.18,24.875,24.985,74973.0
2025-03-10,24.59,24.675,24.28,24.39,98016.0
2025-03-11,24.745,24.965,24.66,24.66,42895.0
2025-03-12,24.675,24.675,24.39,24.59,39507.0
2025-03-13,24.38,24.915,24.35,24.845,80621.0
2025-03-14,25.42,25.49,25.31,25.43,73442.0
2025-03-17,25.38,25.915,25.3,25.895,101770.0
2025-03-18,26.005,26.025,25.745,25.885,163190.0
2025-03-19,26.045,26.075,25.715,25.795,59982.0
2025-03-20,25.19,25.32,25.025,25.045,91716.0
2025-03-21,24.705,24.725,24.53,24.66,49463.0
2025-03-24,24.895,24.905,24.65,24.715,37949.0
2025-03-25,24.51,24.665,24.35,24.39,60047.0
2025-03-26,24.37,24.44,24.155,24.34,42562.0
2025-03-27,24.49,24.785,24.43,24.725,119284.0
2025-03-28,24.28,24.28,24.055,24.105,73963.0
2025-03-31,23.965,24.25,23.925,24.24,27832.0
2025-04-01,24.175,24.195,24.005,24.075,40204.0
2025-04-02,23.965,24.105,23.865,23.895,33270.0
2025-04-03,23.155,23.36,23.045,23.31,89446.0
2025-04-04,22.255,22.39,21.47,21.905,282159.0
2025-04-07,20.405,21.81,19.85,20.055,418146.0
2025-04-08,20.82,20.9,19.55,19.81,235425.0
2025-04-09,20.375,21.045,20.145,21.045,284526.0
2025-04-10,20.975,21.065,20.415,20.77,178949.0
2025-04-11,21.115,21.51,20.965,21.51,74221.0
2025-04-14,21.77,21.985,21.69,21.76,94469.0
2025-04-15,21.74,21.865,21.63,21.78,28404.0
2025-04-16,21.335,21.365,21.015,21.105,59148.0
2025-04-17,21.5,21.5,21.095,21.095,49924.0
2025-04-21,21.085,21.155,20.88,21.095,38035.0
2025-04-22,21.67,21.865,21.58,21.75,41620.0
2025-04-23,22.125,22.39,22.065,22.095,142438.0
2025-04-24,22.065,22.295,22.045,22.205,54604.0
2025-04-25,22.155,22.165,22.065,22.145,44456.0
2025-04-28,22.125,22.195,22.015,22.075,45123.0
2025-04-29,22.065,22.085,21.985,22.025,35345.0
2025-04-30,21.985,22.025,21.81,21.945,59406.0
2025-05-01,22.045,22.085,21.885,21.985,25778.0
2025-05-02,22.61,22.7,22.46,22.65,94441.0
2025-05-05,22.62,22.73,22.59,22.64,49342.0
2025-05-06,22.74,22.965,22.74,22.855,44216.0
2025-05-07,22.54,22.55,22.35,22.44,55438.0
2025-05-08,22.805,22.995,22.66,22.915,46565.0
2025-05-09,22.925,23.005,22.815,22.825,66470.0
2025-05-12,23.745,23.745,23.51,23.66,131016.0
2025-05-13,23.45,23.57,23.35,23.4,50359.0
2025-05-14,23.805,23.865,23.72,23.845,80514.0
2025-05-15,23.52,23.61,23.42,23.45,52284.0
2025-05-16,23.45,23.46,23.35,23.4,68345.0
2025-05-20,23.61,23.72,23.61,23.72,131115.0
2025-05-21,23.775,23.795,23.43,23.52,28103.0
2025-05-22,23.39,23.47,23.38,23.39,24737.0
2025-05-23,23.175,23.29,23.155,23.195,26598.0
2025-05-26,23.66,23.66,23.015,23.035,40429.0
2025-05-27,23.075,23.195,22.975,23.195,50266.0
2025-05-28,23.005,23.075,22.895,22.915,15474.0
2025-05-29,23.155,23.255,23.065,23.105,24663.0
2025-05-30,22.77,22.825,22.49,22.57,83795.0
2025-06-02,22.66,22.78,22.56,22.73,16765.0
2025-06-03,23.115,23.115,22.995,23.055,42602.0
2025-06-04,23.235,23.38,23.205,23.36,22404.0
2025-06-05,23.58,23.62,23.38,23.5,38110.0
2025-06-06,23.41,23.56,23.31,23.54,29876.0
2025-06-09,23.765,23.865,23.7,23.825,42216.0
2025-06-10,23.925,23.945,23.745,23.925,49887.0
2025-06-11,24.085,24.145,23.995,24.025,60086.0
2025-06-12,23.895,23.895,23.795,23.805,34294.0
2025-06-13,23.48,23.52,23.3,23.35,75588.0
2025-06-16,23.64,23.795,23.58,23.69,30834.0
2025-06-17,23.53,23.62,23.47,23.47,19196.0
2025-06-18,23.37,23.39,23.26,23.31,15467.0
2025-06-19,23.035,23.175,22.72,22.815,64513.0
2025-06-20,23.33,23.39,23.195,23.225,51714.0
2025-06-23,23.44,23.58,23.42,23.55,16581.0
2025-06-24,23.91,24.24,23.82,24.24,51984.0
2025-06-25,24.29,24.3,24.15,24.17,14358.0
2025-06-26,24.07,24.17,23.98,24.09,28005.0
2025-06-27,23.94,24.02,23.84,24.02,24245.0
2025-06-30,23.8,23.84,23.68,23.84,27063.0
2025-07-02,23.8,23.8,23.67,23.73,35165.0
2025-07-03,23.5,23.54,23.37,23.54,123995.0
2025-07-04,23.51,23.59,23.35,23.54,24187.0
2025-07-07,23.49,23.72,23.48,23.61,24342.0
2025-07-08,23.85,23.92,23.78,23.88,20403.0
2025-07-09,23.69,23.7,23.5,23.55,15517.0
2025-07-10,23.71,23.77,23.63,23.73,21391.0
2025-07-11,23.84,23.84,23.7,23.72,17518.0
2025-07-14,23.95,24.04,23.86,24.03,25981.0
2025-07-15,24.32,24.57,24.19,24.55,51359.0
2025-07-16,24.33,24.41,24.28,24.38,25909.0
2025-07-17,24.38,24.59,24.32,24.55,54053.0
2025-07-18,24.83,25.02,24.78,24.83,48800.0
2025-07-21,24.91,25.02,24.82,24.87,49963.0
2025-07-22,25.01,25.09,24.91,25.07,76199.0
2025-07-23,25.2,25.33,25.19,25.25,48515.0
2025-07-24,25.33,25.34,25.2,25.24,42744.0
2025-07-25,25.12,25.2,25.06,25.18,60507.0
2025-07-28,25.18,25.28,25.09,25.16,33862.0
2025-07-29,25.28,25.28,25.02,25.04,26576.0
2025-07-30,24.97,25.01,24.79,24.85,29470.0
2025-07-31,24.58,24.74,24.52,24.66,26601.0
2025-08-01,24.24,24.25,24.02,24.16,46202.0
2025-08-05,24.81,24.81,24.65,24.67,15923.0
2025-08-06,24.66,24.71,24.53,24.71,26072.0
2025-08-07,24.69,24.76,24.6,24.66,21350.0
2025-08-08,24.58,24.65,24.52,24.65,8647.0
2025-08-11,24.59,24.6,24.39,24.46,52228.0
2025-08-12,24.59,24.89,24.59,24.86,29501.0
2025-08-13,25.41,25.58,25.41,25.58,29131.0
2025-08-14,25.26,25.29,25.12,25.18,34121.0
2025-08-15,25.2,25.23,25.15,25.19,26982.0
2025-08-18,25.28,25.39,25.28,25.32,52599.0
2025-08-19,25.35,25.36,25.15,25.17,23531.0
2025-08-20,25.32,25.35,25.2,25.35,23469.0
2025-08-21,25.27,25.4,25.27,25.36,21985.0
2025-08-22,25.64,25.82,25.59,25.78,75104.0
2025-08-25,25.81,25.99,25.78,25.79,58813.0
2025-08-26,25.87,25.95,25.78,25.8,37374.0
2025-08-27,25.21,25.21,25.02,25.07,135612.0
2025-08-28,25.05,25.23,24.99,25.21,77572.0
2025-08-29,25.36,25.47,25.28,25.4,25763.0
2025-09-02,25.44,25.72,25.35,25.72,50406.0
2025-09-03,25.55,25.57,25.44,25.53,43480.0
2025-09-04,25.22,25.22,25.06,25.19,93624.0
2025-09-05,25.6,25.61,25.42,25.59,98121.0
2025-09-08,25.78,25.87,25.71,25.87,59581.0
2025-09-09,26.09,26.32,26.09,26.31,103975.0
2025-09-10,26.44,26.45,26.19,26.2,51291.0
2025-09-11,26.41,26.8,26.4,26.77,58643.0
2025-09-12,26.77,26.77,26.6,26.68,48774.0
2025-09-15,26.84,26.88,26.67,26.71,122111.0
2025-09-16,26.56,26.86,26.53,26.82,42080.0
2025-09-17,27.19,27.29,27.1,27.25,62340.0
2025-09-18,26.89,27.01,26.83,26.97,57580.0
2025-09-19,27.1,27.11,26.82,26.85,84909.0
2025-09-22,26.73,26.77,26.64,26.7,36104.0
2025-09-23,26.51,26.58,26.38,26.42,88500.0
2025-09-24,26.73,26.94,26.73,26.81,46242.0
2025-09-25,26.93,26.98,26.8,26.95,40790.0
2025-09-26,26.72,26.78,26.6,26.75,22171.0
2025-09-29,27.18,27.2,27.05,27.12,38981.0
2025-09-30,27.33,27.38,27.18,27.23,78769.0
2025-10-01,27.26,27.45,27.23,27.42,46614.0
2025-10-02,27.76,27.84,27.66,27.7,56382.0
2025-10-03,27.61,27.61,27.43,27.47,55447.0
2025-10-06,27.38,27.53,27.33,27.47,48120.0
2025-10-07,27.52,27.52,27.1,27.16,52638.0
2025-10-08,27.15,27.24,27.04,27.24,38019.0
2025-10-09,27.31,27.32,26.95,26.99,34943.0
2025-10-10,26.9,27.07,25.38,25.53,303910.0
2025-10-14,26.09,26.52,26.09,26.31,133985.0
2025-10-15,26.67,26.71,26.43,26.57,101325.0
2025-10-16,26.71,26.85,26.64,26.72,38504.0
2025-10-17,26.29,26.68,26.28,26.6,48641.0
2025-10-20,26.65,27.06,26.6,27.01,70872.0
2025-10-21,26.78,26.79,26.59,26.65,50907.0
2025-10-22,26.48,26.65,26.22,26.42,54257.0
2025-10-23,26.76,26.98,26.72,26.87,32107.0
2025-10-24,27.11,27.15,26.97,26.97,39117.0
2025-10-27,27.3,27.4,27.29,27.32,59683.0
2025-10-28,27.11,27.11,26.93,27.07,41490.0
2025-10-29,27.26,27.28,27.01,27.15,56778.0
2025-10-30,26.79,26.83,26.68,26.71,63491.0
2025-10-31,26.41,26.5,26.27,26.46,40253.0
2025-11-03,26.7,26.7,26.46,26.46,57315.0
2025-11-04,26.4,26.53,26.33,26.42,51712.0
2025-11-05,26.53,26.74,26.53,26.68,32006.0
2025-11-06,26.97,27.11,26.86,26.93,32122.0
2025-11-07,26.56,26.64,26.42,26.63,26780.0
2025-11-10,27.01,27.18,26.98,27.15,45751.0
2025-11-11,27.22,27.25,27.14,27.15,20728.0
2025-11-12,27.25,27.25,27.13,27.22,24859.0
2025-11-13,27.37,27.37,27.02,27.12,42133.0
2025-11-14,26.79,27.03,26.63,26.77,71549.0
2025-11-17,26.62,26.68,26.41,26.52,47538.0
2025-11-18,26.18,26.31,26.1,26.29,19782.0
2025-11-19,26.19,26.2,26.06,26.13,32784.0
2025-11-20,26.28,26.32,25.84,25.87,36094.0
2025-11-21,25.71,26.04,25.63,25.94,28146.0
2025-11-24,26.16,26.39,26.16,26.39,24041.0
2025-11-25,26.57,26.59,26.45,26.56,55594.0
2025-11-26,26.45,26.45,26.0,26.28,79176.0