Date,Open,High,Low,Close,Volume
2007-06-21,12.577325178788188,12.621214104103146,12.558515807993343,12.614943920377874,1875.0
2007-06-22,12.57732161164135,12.57732161164135,12.508353151366933,12.508353151366933,1777.0
2007-06-25,12.533435346332029,12.545975712874924,12.533435346332029,12.539705529603474,1678.0
2007-06-26,12.514626265473336,12.514626265473336,12.351609759322844,12.408039049305325,2961.0
2007-06-27,12.357883667562549,12.426852164784163,12.357883667562549,12.426852164784163,3849.0
2007-06-28,12.445663404110883,12.445663404110883,12.445663404110883,12.445663404110878,1481.0
2007-06-29,12.533438264691917,12.533438264691917,12.495819517065618,12.495819517065618,2468.0
2007-07-03,12.596132429836622,12.633752345476392,12.596132429836622,12.633752345476394,3455.0
2007-07-04,12.671369197332623,12.671369197332623,12.652559832498843,12.652559832498843,592.0
2007-07-05,12.6337515678377,12.640020569741148,12.627481385553557,12.640020569741148,2566.0
2007-07-06,12.665098238116816,12.665098238116816,12.640018693084484,12.6588280567636,3159.0
2007-07-09,12.708991674326857,12.708991674326857,12.702721490739927,12.708991674326857,1283.0
2007-07-10,12.702726264290298,12.702726264290298,12.702726264290298,12.702726264290298,494.0
2007-07-11,12.627479510758578,12.671368419470031,12.627479510758578,12.6588280567636,2665.0
2007-07-12,12.727800099425377,12.727800099425377,12.727800099425377,12.727800099425377,2171.0
2007-07-13,12.702725783597725,12.809314219073048,12.702725783597725,12.809314219073048,691.0
2007-07-16,12.872011677607365,12.872011677607365,12.8030431805801,12.8030431805801,1382.0
2007-07-17,12.740341238335208,12.740341238335208,12.740341238335208,12.740341238335208,197.0
2007-07-18,12.746610241455794,12.746610241455794,12.740341238335208,12.740341238335208,987.0
2007-07-19,12.784231003177322,12.784231003177322,12.784231003177322,12.784231003177322,494.0
2007-07-20,12.846928435027523,12.846928435027523,12.796769327858955,12.796769327858955,2764.0
2007-07-23,12.796769327858955,12.796769327858955,12.796769327858955,12.796769327858955,0.0
2007-07-24,12.727800404318996,12.727800404318996,12.539705529603474,12.539705529603474,790.0
2007-07-25,12.539705529603474,12.539705529603474,12.539705529603474,12.539705529603474,197.0
2007-07-26,12.552249482741498,12.552249482741498,12.552249482741498,12.552249482741498,1086.0
2007-07-27,12.326530398906431,12.326530398906431,12.32026139577322,12.32026139577322,1184.0
2007-07-30,12.32026139577322,12.32026139577322,12.32026139577322,12.32026139577322,0.0
2007-07-31,12.420577561994117,12.420577561994117,12.332799720454858,12.332799720454858,1777.0
2007-08-01,12.176056590793436,12.176056590793436,12.176056590793436,12.176056590793436,2468.0
2007-08-02,12.2701044186758,12.28264360750012,12.2701044186758,12.28264360750012,1283.0
2007-08-03,12.28264360750012,12.28264360750012,12.28264360750012,12.28264360750012,0.0
2007-08-07,12.28264360750012,12.28264360750012,12.28264360750012,12.28264360750012,0.0
2007-08-08,12.326530398906431,12.326530398906431,12.32026139577322,12.32026139577322,790.0
2007-08-09,12.263831430097342,12.263831430097342,12.263831430097342,12.263831430097342,197.0
2007-08-10,12.09454902690623,12.113358400852803,12.09454902690623,12.113358400852803,1481.0
2007-08-13,12.238755718810134,12.238755718810134,12.238755718810134,12.238755718810134,494.0
2007-08-14,12.163509823427214,12.163509823427214,12.163509823427214,12.163509823427214,296.0
2007-08-15,12.069469574086751,12.069469574086751,12.069469574086751,12.069469574086751,790.0
2007-08-16,11.875100213467642,11.875100213467642,11.875100213467642,11.875100213467642,494.0
2007-08-17,12.113358400852803,12.113358400852803,12.113358400852803,12.113358400852803,99.0
2007-08-20,12.113358400852803,12.113358400852803,12.113358400852803,12.113358400852803,592.0
2007-08-21,12.113358400852803,12.113358400852803,12.113358400852803,12.113358400852803,0.0
2007-08-22,12.226217479335997,12.226217479335997,12.219947293711616,12.219947293711616,790.0
2007-08-23,12.219947293711616,12.219947293711616,12.219947293711616,12.219947293711616,0.0
2007-08-24,12.219947293711616,12.219947293711616,12.219947293711616,12.219947293711616,0.0
2007-08-27,12.251288171219835,12.27009871628603,12.23874898822296,12.27009871628603,1974.0
2007-08-28,12.27009871628603,12.27009871628603,12.27009871628603,12.27009871628603,0.0
2007-08-29,12.27009871628603,12.27009871628603,12.27009871628603,12.27009871628603,0.0
2007-08-30,12.27009871628603,12.27009871628603,12.27009871628603,12.27009871628603,0.0
2007-08-31,12.27009871628603,12.27009871628603,12.27009871628603,12.27009871628603,0.0
2007-09-04,12.27009871628603,12.27009871628603,12.27009871628603,12.27009871628603,0.0
2007-09-05,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,197.0
2007-09-06,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-07,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-10,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-11,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-12,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-13,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-14,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-17,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-18,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-19,12.22621176567211,12.22621176567211,12.22621176567211,12.22621176567211,0.0
2007-09-20,12.245024881150954,12.245024881150954,12.245024881150954,12.245024881150954,1974.0
2007-09-21,12.245024881150954,12.245024881150954,12.245024881150954,12.245024881150954,0.0
2007-09-24,12.3578801360962,12.3578801360962,12.32026139577322,12.32026139577322,2566.0
2007-09-25,12.258463758854765,12.258463758854765,12.258463758854765,12.258463758854765,494.0
2007-09-26,12.283687504724329,12.365662401155673,12.283687504724329,12.365662401155673,5133.0
2007-09-27,12.403496884999736,12.403496884999736,12.403496884999736,12.403496884999736,1678.0
2007-09-28,12.409803011590062,12.409803011590062,12.403496884999736,12.403496884999736,4540.0
2007-10-01,12.403495293427577,12.453941925382422,12.403495293427577,12.453941925382422,5133.0
2007-10-02,12.466553979098936,12.47286010538052,12.466553979098936,12.47286010538052,4146.0
2007-10-03,12.46025325912948,12.46025325912948,12.441336059224124,12.441336059224124,691.0
2007-10-04,12.422418859318768,12.447642188241836,12.422418859318768,12.441336059224124,1579.0
2007-10-05,12.409801419208726,12.453941925382422,12.409801419208726,12.453941925382422,11746.0
2007-10-09,12.453941925382422,12.453941925382422,12.453941925382422,12.453941925382422,0.0
2007-10-10,12.340441269487622,12.43502843576465,12.340441269487622,12.43502843576465,592.0
2007-10-11,12.466552989797547,12.49177630577497,12.453941925382422,12.453941925382422,8883.0
2007-10-12,12.4476408684554,12.4476408684554,12.4476408684554,12.4476408684554,296.0
2007-10-15,12.43502843576465,12.43502843576465,12.43502843576465,12.43502843576465,296.0
2007-10-16,12.371970024615148,12.371970024615148,12.371970024615148,12.371970024615148,691.0
2007-10-17,12.27738209997053,12.384581519229831,12.27738209997053,12.384581519229831,987.0
2007-10-18,12.397194889996651,12.397194889996651,12.397194889996651,12.397194889996651,592.0
2007-10-19,12.346745821303696,12.346745821303696,12.29629918077489,12.29629918077489,2270.0
2007-10-22,12.321525797427478,12.321525797427478,12.26477419654243,12.26477419654243,4343.0
2007-10-23,12.258470497282737,12.271082758077968,12.258470497282737,12.271082758077968,2369.0
2007-10-24,12.157568157097394,12.195402533477065,12.157568157097394,12.195402533477065,987.0
2007-10-25,12.26477419654243,12.26477419654243,12.26477419654243,12.26477419654243,987.0
2007-10-26,12.302601076476462,12.302601076476462,12.233236079245064,12.233236079245062,11055.0
2007-10-29,12.422418817302091,12.422418817302091,12.422418817302091,12.422418817302091,1086.0
2007-10-30,12.422418817302091,12.422418817302091,12.422418817302091,12.422418817302091,888.0
2007-10-31,12.390888319389504,12.54222707806556,12.390888319389504,12.54222707806556,1283.0
2007-11-01,12.422417233048362,12.422417233048362,12.378276709998554,12.378276709998554,2468.0
2007-11-02,12.441336059224124,12.441336059224124,12.441336059224124,12.441336059224124,197.0
2007-11-05,12.195402533477065,12.195402533477065,12.195402533477065,12.195402533477065,1184.0
2007-11-06,12.29,12.29,12.29,12.29,1000.0
2007-11-07,12.095,12.095,12.005,12.005,485.0
2007-11-08,12.005,12.005,11.98,11.98,2180.0
2007-11-09,11.97,11.97,11.97,11.97,500.0
2007-11-14,12.29,12.29,12.015,12.12,1568.0
2007-11-16,11.855,11.855,11.855,11.855,400.0
2007-11-19,11.855,11.855,11.855,11.855,1412.0
2007-11-20,11.805,11.9,11.805,11.9,20500.0
2007-11-21,11.97,11.97,11.79,11.8,21800.0
2007-11-23,11.9,11.92,11.81,11.92,580.0
2007-11-26,11.875,11.875,11.825,11.825,17005.0
2007-11-27,11.8,11.8,11.8,11.8,85.0
2007-11-30,12.115,12.115,12.025,12.025,3050.0
2007-12-03,12.12,12.12,12.11,12.11,1250.0
2007-12-06,12.175,12.175,12.175,12.175,1500.0
2007-12-07,12.28,12.28,12.27,12.28,2200.0
2007-12-10,12.34,12.34,12.215,12.29,10165.0
2007-12-12,12.235,12.235,12.235,12.235,50.0
2007-12-13,12.055,12.055,12.055,12.055,1700.0
2007-12-14,12.0,12.0,11.995,11.995,8000.0
2007-12-17,11.97,11.97,11.97,11.97,300.0
2007-12-18,11.885,11.885,11.885,11.885,300.0
2007-12-19,11.885,11.885,11.885,11.885,250.0
2007-12-20,11.965,11.965,11.9,11.9,2555.0
2007-12-21,11.885,11.885,11.885,11.885,500.0
2007-12-24,12.065,12.065,12.065,12.065,200.0
2007-12-28,12.08,12.08,12.08,12.08,1000.0
2007-12-31,12.085,12.085,12.085,12.085,51.0
2008-01-02,12.12,12.12,12.12,12.12,2060.0
2008-01-03,12.12,12.12,12.035,12.12,1325.0
2008-01-04,11.97,11.97,11.965,11.965,650.0
2008-01-07,11.99,11.99,11.925,11.925,300.0
2008-01-09,11.765,11.815,11.765,11.815,224.0
2008-01-10,11.925,11.925,11.925,11.925,670.0
2008-01-11,11.83,11.83,11.83,11.83,1200.0
2008-01-15,12.12,12.12,11.71,11.71,1900.0
2008-01-16,11.54,11.56,11.415,11.56,6240.0
2008-01-17,11.585,11.595,11.37,11.37,680.0
2008-01-18,11.38,11.38,11.3,11.305,1715.0
2008-01-21,10.86,11.035,10.86,11.035,1320.0
2008-01-22,10.835,10.835,10.835,10.835,120.0
2008-01-23,11.065,11.7,11.065,11.7,1450.0
2008-01-24,11.27,11.27,11.27,11.27,286.0
2008-01-25,11.33,11.475,11.285,11.475,2030.0
2008-01-28,11.165,11.165,11.075,11.075,900.0
2008-01-29,11.27,11.335,11.27,11.335,1741.0
2008-01-30,11.26,11.26,11.235,11.235,400.0
2008-01-31,11.375,11.415,11.36,11.415,3200.0
2008-02-01,11.485,11.505,11.485,11.505,5725.0
2008-02-05,11.465,11.465,11.335,11.335,1070.0
2008-02-08,11.465,11.465,11.465,11.465,10000.0
2008-02-12,11.335,11.355,11.335,11.355,890.0
2008-02-14,11.375,11.375,11.375,11.375,285.0
2008-02-15,11.31,11.31,11.31,11.31,400.0
2008-02-19,11.415,11.415,11.405,11.405,1100.0
2008-02-20,11.385,11.385,11.385,11.385,600.0
2008-02-21,11.38,11.38,11.36,11.36,1100.0
2008-02-22,11.345,11.345,11.345,11.345,100.0
2008-02-25,11.355,11.355,11.355,11.355,200.0
2008-02-28,11.475,11.535,11.475,11.535,450.0
2008-02-29,11.76,11.76,11.415,11.415,479.0
2008-03-03,11.345,11.345,11.345,11.345,700.0
2008-03-04,11.325,11.325,11.285,11.285,825.0
2008-03-07,10.985,11.055,10.985,11.055,10532.0
2008-03-10,10.99,11.055,10.915,10.915,1639.0
2008-03-12,11.13,11.13,11.04,11.04,250.0
2008-03-14,10.975,10.975,10.94,10.96,50000.0
2008-03-17,10.875,10.92,10.825,10.92,3345.0
2008-03-18,10.99,10.99,10.99,10.99,200.0
2008-03-20,10.965,11.035,10.965,11.035,48100.0
2008-03-26,11.455,11.455,11.255,11.26,1210.0
2008-03-27,11.245,11.245,11.23,11.23,1100.0
2008-03-28,11.305,11.305,11.305,11.305,100.0
2008-04-01,11.415,11.415,11.415,11.415,700.0
2008-04-03,11.51,11.51,11.51,11.51,100.0
2008-04-04,11.5,11.565,11.5,11.565,3848.0
2008-04-07,11.63,11.63,11.63,11.63,730.0
2008-04-08,11.5,11.5,11.5,11.5,250.0
2008-04-09,11.5,11.5,11.5,11.5,5000.0
2008-04-10,12.12,12.12,11.415,11.5,2150.0
2008-04-11,11.975,11.975,11.495,11.495,4270.0
2008-04-14,11.45,11.45,11.45,11.45,60.0
2008-04-15,11.52,11.52,11.52,11.52,2810.0
2008-04-16,11.425,11.465,11.425,11.465,600.0
2008-04-17,11.665,11.665,11.665,11.665,740.0
2008-04-18,11.63,11.63,11.63,11.63,500.0
2008-04-23,11.7,11.7,11.7,11.7,1100.0
2008-04-24,11.63,11.67,11.63,11.665,760.0
2008-04-25,11.725,11.775,11.68,11.69,79100.0
2008-04-28,11.78,11.835,11.78,11.835,18980.0
2008-04-29,11.67,11.76,11.67,11.76,3580.0
2008-04-30,11.775,11.775,11.775,11.775,1375.0
2008-05-02,11.915,11.915,11.915,11.915,100.0
2008-05-05,11.96,11.96,11.955,11.955,944.0
2008-05-06,11.9,11.93,11.855,11.93,910.0
2008-05-07,11.98,11.98,11.82,11.83,1939.0
2008-05-08,11.875,11.875,11.875,11.875,1000.0
2008-05-09,11.825,11.825,11.825,11.825,2.0
2008-05-13,11.855,11.855,11.855,11.855,270.0
2008-05-14,11.93,11.93,11.875,11.875,5500.0
2008-05-15,12.0,12.0,11.99,11.99,950.0
2008-05-16,12.055,12.055,12.055,12.055,50.0
2008-05-21,11.955,11.955,11.895,11.895,400.0
2008-05-22,11.865,11.865,11.855,11.855,750.0
2008-05-23,11.835,11.835,11.835,11.835,130.0
2008-05-26,11.82,11.82,11.82,11.82,150.0
2008-05-27,11.865,11.865,11.865,11.865,680.0
2008-05-28,11.735,11.735,11.72,11.72,150.0
2008-06-02,11.805,11.945,11.805,11.83,2460.0
2008-06-03,11.89,11.99,11.825,11.825,1756.0
2008-06-04,11.945,11.945,11.83,11.83,31920.0
2008-06-05,11.895,11.895,11.895,11.895,100.0
2008-06-06,11.985,11.985,11.985,11.985,200.0
2008-06-09,11.895,11.895,11.895,11.895,100.0
2008-06-10,12.065,12.065,11.72,11.72,555.0
2008-06-11,11.665,11.665,11.665,11.665,500.0
2008-06-12,11.65,11.74,11.65,11.74,350.0
2008-06-13,11.785,11.785,11.785,11.785,300.0
2008-06-16,11.895,11.895,11.895,11.895,780.0
2008-06-17,11.965,11.965,11.965,11.965,2850.0
2008-06-18,11.805,11.805,11.805,11.805,1860.0
2008-06-19,11.805,11.805,11.735,11.735,2360.0
2008-06-20,11.645,11.645,11.63,11.63,326.0
2008-06-23,11.54,11.54,11.54,11.54,180.0
2008-06-24,11.475,11.475,11.465,11.465,1200.0
2008-06-26,11.36,11.36,11.36,11.36,485.0
2008-06-27,11.16,11.16,11.16,11.16,500.0
2008-06-30,11.185,11.27,11.185,11.27,1100.0
2008-07-02,11.245,11.245,11.245,11.245,320.0
2008-07-07,11.03,11.03,10.945,10.97,760.0
2008-07-08,10.855,10.86,10.81,10.81,3620.0
2008-07-11,10.79,10.79,10.79,10.79,300.0
2008-07-14,10.7,10.7,10.7,10.7,100.0
2008-07-15,10.395,10.605,10.395,10.605,560.0
2008-07-16,10.485,10.515,10.485,10.515,711.0
2008-07-17,10.655,10.655,10.655,10.655,10000.0
2008-07-18,10.655,10.795,10.655,10.795,11558.0
2008-07-22,10.75,10.75,10.75,10.75,2.0
2008-07-25,10.78,10.78,10.78,10.78,540.0
2008-07-30,10.79,10.88,10.79,10.88,600.0
2008-07-31,10.815,10.815,10.815,10.815,600.0
2008-08-01,10.855,10.855,10.725,10.74,370.0
2008-08-05,10.68,10.68,10.68,10.68,100.0
2008-08-11,10.84,10.875,10.84,10.875,1600.0
2008-08-15,10.76,10.76,10.73,10.73,7370.0
2008-08-18,10.67,10.67,10.67,10.67,735.0
2008-08-19,10.595,10.655,10.595,10.655,200.0
2008-08-21,10.7,10.7,10.7,10.7,100.0
2008-08-26,10.805,10.805,10.63,10.63,8271.0
2008-08-28,10.945,10.945,10.945,10.945,800.0
2008-09-04,10.485,10.485,10.485,10.485,100.0
2008-09-05,10.605,10.605,10.375,10.475,11280.0
2008-09-10,10.405,10.405,10.405,10.405,60.0
2008-09-12,10.415,10.415,10.415,10.415,175.0
2008-09-15,10.265,10.265,10.23,10.23,400.0
2008-09-16,10.015,10.015,10.015,10.015,300.0
2008-09-17,9.9,9.9,9.89,9.89,1200.0
2008-09-18,10.02,10.02,9.845,9.845,700.0
2008-09-19,10.24,10.24,10.24,10.24,100.0
2008-09-22,10.375,10.375,10.375,10.375,1100.0
2008-09-24,10.34,10.34,10.15,10.15,1650.0
2008-09-25,10.14,10.2,10.14,10.2,500.0
2008-09-29,9.67,9.67,9.67,9.67,10000.0
2008-09-30,10.745,10.745,10.745,10.745,58.0
2008-10-01,9.82,9.82,9.44,9.44,1975.0
2008-10-02,9.5,9.5,9.5,9.5,350.0
2008-10-03,9.54,9.54,9.54,9.54,600.0
2008-10-06,8.93,8.93,8.825,8.825,2750.0
2008-10-07,8.465,8.68,8.465,8.68,1100.0
2008-10-09,8.52,8.52,8.14,8.14,1525.0
2008-10-10,7.815,7.815,7.165,7.165,1770.0
2008-10-14,8.565,8.565,8.565,8.565,150.0
2008-10-15,8.545,8.545,8.205,8.205,696.0
2008-10-16,8.155,8.155,8.155,8.155,1210.0
2008-10-20,8.465,10.745,8.465,10.745,3165.0
2008-10-21,8.53,9.735,8.53,8.585,400.0
2008-10-22,10.085,10.085,8.21,8.21,13440.0
2008-10-23,8.135,8.135,7.91,7.91,272.0
2008-10-24,7.715,7.715,7.715,7.715,200.0
2008-10-27,7.67,7.67,7.67,7.67,9650.0
2008-10-29,7.96,7.96,7.95,7.95,2070.0
2008-10-30,8.14,8.14,8.14,8.14,550.0
2008-10-31,8.37,8.37,8.37,8.37,575.0
2008-11-05,8.465,8.465,8.37,8.37,5950.0
2008-11-06,8.27,8.27,8.1,8.1,17600.0
2008-11-07,8.095,8.095,8.095,8.095,800.0
2008-11-10,8.19,10.06,8.19,10.06,200.0
2008-11-11,7.96,7.96,7.96,7.96,100.0
2008-11-12,7.845,7.845,7.665,7.665,300.0
2008-11-19,7.425,7.425,7.26,7.26,1700.0
2008-11-20,7.17,7.17,7.06,7.06,1000.0
2008-11-21,7.035,7.065,7.035,7.065,500.0
2008-11-25,7.38,7.38,7.38,7.38,8.0
2008-11-28,7.585,7.585,7.585,7.585,5000.0
2008-12-01,7.645,8.465,7.455,7.455,5580.0
2008-12-02,7.53,7.595,7.53,7.585,5213.0
2008-12-04,7.615,7.615,7.615,7.615,700.0
2008-12-05,7.425,7.48,7.425,7.48,3670.0
2008-12-08,7.895,7.94,7.76,7.94,960.0
2008-12-09,7.92,7.92,7.91,7.91,2457.0
2008-12-11,7.88,7.88,7.88,7.88,363.0
2008-12-18,7.96,7.96,7.96,7.96,1700.0
2008-12-22,7.945,7.945,7.945,7.945,500.0
2008-12-23,7.685,7.685,7.685,7.685,300.0
2008-12-24,7.755,7.755,7.615,7.615,2970.0
2009-01-02,8.05,8.275,8.05,8.275,625.0
2009-01-05,8.425,8.425,8.16,8.17,4363.0
2009-01-06,8.22,8.24,8.2,8.24,1423.0
2009-01-07,8.14,8.14,8.14,8.14,13.0
2009-01-08,8.055,8.07,8.055,8.07,1106.0
2009-01-09,8.045,8.045,8.045,8.045,100.0
2009-01-12,7.89,7.905,7.89,7.905,185.0
2009-01-14,7.735,7.735,7.735,7.735,650.0
2009-01-15,7.75,7.815,7.65,7.815,5767.0
2009-01-16,7.42,7.69,7.19,7.69,840.0
2009-01-19,7.67,7.67,7.67,7.67,7.0
2009-01-20,7.68,7.68,7.68,7.68,2700.0
2009-01-21,7.42,7.42,7.42,7.42,200.0
2009-01-26,7.42,7.61,7.42,7.55,1550.0
2009-01-27,7.19,7.57,7.155,7.57,8455.0
2009-01-28,7.77,7.77,7.77,7.77,2609.0
2009-01-29,7.795,7.795,7.67,7.67,1925.0
2009-01-30,7.575,7.575,7.575,7.575,360.0
2009-02-02,7.485,7.485,7.485,7.485,1000.0
2009-02-03,7.585,7.585,7.585,7.585,90.0
2009-02-04,7.645,7.645,7.635,7.635,3100.0
2009-02-06,8.175,8.175,7.775,7.775,2040.0
2009-02-09,7.735,7.735,7.695,7.735,220.0
2009-02-10,7.715,7.715,7.695,7.695,741.0
2009-02-11,7.795,7.795,7.55,7.55,4800.0
2009-02-12,7.55,7.565,7.485,7.485,7810.0
2009-02-13,7.54,7.575,7.54,7.575,400.0
2009-02-17,7.36,7.365,7.36,7.365,1690.0
2009-02-18,7.225,7.315,7.205,7.315,6882.0
2009-02-20,7.155,7.155,6.935,7.085,7850.0
2009-02-23,7.225,7.225,6.98,6.98,1124.0
2009-02-24,6.895,7.05,6.895,7.05,3667.0
2009-02-25,7.05,7.125,7.05,7.125,900.0
2009-02-26,7.09,7.09,7.065,7.065,980.0
2009-02-27,7.1,7.1,7.07,7.07,293.0
2009-03-02,6.995,6.995,6.82,6.82,6340.0
2009-03-03,6.75,6.82,6.695,6.695,1055.0
2009-03-04,6.88,6.94,6.88,6.905,2805.0
2009-03-05,6.81,6.81,6.8,6.8,2245.0
2009-03-06,6.785,6.785,6.785,6.785,100.0
2009-03-10,6.79,6.79,6.79,6.79,170.0
2009-03-11,6.935,6.935,6.935,6.935,58.0
2009-03-12,7.08,7.08,7.08,7.08,502.0
2009-03-16,7.275,7.275,7.275,7.275,2000.0
2009-03-17,7.235,7.235,7.235,7.235,5000.0
2009-03-18,7.235,7.235,7.235,7.235,500.0
2009-03-19,7.42,7.42,7.36,7.36,1448.0
2009-03-20,7.355,7.355,7.355,7.355,4800.0
2009-03-25,7.455,7.455,7.28,7.28,864.0
2009-03-26,7.495,7.495,7.495,7.495,680.0
2009-03-27,7.575,7.6,7.575,7.6,5018.0
2009-03-30,7.35,7.35,7.255,7.255,1750.0
2009-03-31,7.37,7.37,7.355,7.355,2200.0
2009-04-01,7.38,7.49,7.38,7.46,2179.0
2009-04-02,7.725,7.735,7.725,7.735,5035.0
2009-04-03,7.575,7.7,7.575,7.7,4922.0
2009-04-07,7.7,7.7,7.46,7.575,1095.0
2009-04-08,7.475,7.52,7.475,7.52,663.0
2009-04-09,7.705,7.84,7.705,7.84,66.0
2009-04-13,7.885,7.885,7.8,7.845,2531.0
2009-04-14,7.84,7.84,7.84,7.84,1.0
2009-04-15,7.72,7.82,7.72,7.8,1288.0
2009-04-16,7.81,7.99,7.81,7.99,1660.0
2009-04-17,7.97,7.98,7.97,7.97,403.0
2009-04-20,7.995,7.995,7.785,7.785,3687.0
2009-04-23,7.93,7.93,7.93,7.93,530.0
2009-04-24,7.93,7.93,7.93,7.93,7.0
2009-04-27,7.93,7.97,7.93,7.97,220.0
2009-04-28,7.9,7.9,7.9,7.9,85.0
2009-04-29,7.97,7.97,7.97,7.97,1400.0
2009-05-01,8.075,8.11,8.075,8.11,293.0
2009-05-04,8.175,8.375,8.175,8.375,3835.0
2009-05-05,8.375,8.395,8.25,8.355,4275.0
2009-05-06,8.565,8.565,8.56,8.56,472.0
2009-05-07,8.77,8.77,8.465,8.495,6365.0
2009-05-08,8.545,8.67,8.545,8.67,4612.0
2009-05-11,8.64,8.64,8.5,8.56,4228.0
2009-05-12,8.565,8.565,8.48,8.48,2300.0
2009-05-14,8.41,8.41,8.38,8.38,3713.0
2009-05-15,8.315,8.315,8.315,8.315,2246.0
2009-05-20,8.63,8.63,8.6,8.6,732.0
2009-05-21,8.355,8.355,8.23,8.32,2397.0
2009-05-22,8.335,8.335,8.235,8.235,3130.0
2009-05-25,8.375,8.4,8.375,8.4,1730.0
2009-05-26,8.455,8.465,8.455,8.465,1000.0
2009-05-27,8.355,8.355,8.28,8.295,2650.0
2009-05-28,8.485,8.485,8.335,8.335,2000.0
2009-05-29,8.475,8.48,8.435,8.435,6079.0
2009-06-01,8.76,8.76,8.76,8.76,88.0
2009-06-02,8.545,8.73,8.545,8.595,1755.0
2009-06-03,8.595,8.595,8.46,8.46,935.0
2009-06-04,8.535,8.54,8.525,8.54,4747.0
2009-06-08,8.645,8.65,8.485,8.485,1650.0
2009-06-09,8.645,8.645,8.63,8.645,5200.0
2009-06-10,8.645,8.67,8.6,8.6,11029.0
2009-06-11,8.7,8.7,8.66,8.66,3877.0
2009-06-12,8.62,8.7,8.62,8.7,2105.0
2009-06-15,8.62,8.62,8.6,8.6,3145.0
2009-06-16,8.6,8.6,8.565,8.565,2850.0
2009-06-17,8.435,8.505,8.435,8.505,14050.0
2009-06-18,8.485,8.515,8.485,8.5,2825.0
2009-06-19,8.555,8.555,8.555,8.555,1900.0
2009-06-22,8.415,8.415,8.34,8.34,3085.0
2009-06-23,8.38,8.38,8.38,8.38,350.0
2009-06-24,8.415,8.425,8.415,8.425,190.0
2009-06-25,8.465,8.515,8.395,8.515,8533.0
2009-06-26,8.59,8.59,8.59,8.59,250.0
2009-06-29,8.58,8.675,8.58,8.675,2715.0
2009-06-30,8.675,8.675,8.58,8.58,695.0
2009-07-02,8.615,8.615,8.535,8.535,2068.0
2009-07-06,8.35,8.35,8.315,8.315,498.0
2009-07-07,8.325,8.35,8.295,8.295,918.0
2009-07-08,8.19,8.19,8.07,8.07,493.0
2009-07-09,8.125,8.155,8.095,8.155,2851.0
2009-07-10,8.145,8.145,8.105,8.115,881.0
2009-07-13,8.13,8.13,8.13,8.13,385.0
2009-07-14,8.385,8.385,8.23,8.33,3856.0
2009-07-15,8.45,8.49,8.445,8.49,2559.0
2009-07-16,8.51,8.575,8.49,8.515,10435.0
2009-07-17,8.58,8.58,8.51,8.55,1858.0
2009-07-20,8.59,8.615,8.59,8.615,3085.0
2009-07-21,8.555,8.715,8.555,8.71,8648.0
2009-07-22,8.615,8.615,8.615,8.615,2000.0
2009-07-23,8.68,8.75,8.68,8.75,1195.0
2009-07-24,8.68,8.85,8.68,8.85,2287.0
2009-07-27,8.95,8.95,8.815,8.84,3000.0
2009-07-28,8.835,8.835,8.82,8.82,880.0
2009-07-30,8.93,8.94,8.93,8.94,750.0
2009-07-31,8.895,8.895,8.895,8.895,430.0
2009-08-04,8.995,9.13,8.995,9.13,3168.0
2009-08-05,9.26,9.26,9.095,9.095,4719.0
2009-08-06,9.21,9.21,9.08,9.08,3775.0
2009-08-07,9.17,9.27,9.17,9.175,231.0
2009-08-10,9.26,9.27,9.18,9.18,2257.0
2009-08-11,9.18,9.18,8.98,9.02,4578.0
2009-08-12,9.13,9.155,9.095,9.15,2775.0
2009-08-13,9.295,9.295,9.175,9.23,2280.0
2009-08-14,9.16,9.175,9.16,9.175,1083.0
2009-08-17,8.995,8.995,8.9,8.99,1404.0
2009-08-18,9.01,9.07,9.01,9.06,1220.0
2009-08-19,9.05,9.095,9.01,9.095,2350.0
2009-08-20,9.06,9.075,9.06,9.06,1744.0
2009-08-21,9.295,9.295,9.15,9.17,3107.0
2009-08-24,9.235,9.235,9.235,9.235,300.0
2009-08-25,9.28,9.315,9.28,9.315,1975.0
2009-08-26,9.34,9.34,9.215,9.32,3890.0
2009-08-28,9.335,9.335,9.28,9.28,1900.0
2009-08-31,9.21,9.275,9.155,9.155,1196.0
2009-09-01,9.25,9.25,9.155,9.155,108.0
2009-09-02,9.015,9.09,9.01,9.01,1307.0
2009-09-03,9.08,9.09,9.08,9.09,3100.0
2009-09-04,9.175,9.175,9.1,9.17,2518.0
2009-09-08,9.21,9.445,9.21,9.34,724.0
2009-09-09,9.32,9.32,9.32,9.32,100.0
2009-09-10,9.36,9.455,9.36,9.445,712.0
2009-09-11,9.465,9.465,9.465,9.465,1000.0
2009-09-15,9.645,9.645,9.56,9.56,2242.0
2009-09-16,9.695,9.785,9.695,9.785,4710.0
2009-09-17,9.82,9.82,9.72,9.72,2165.0
2009-09-18,9.745,9.745,9.66,9.66,11700.0
2009-09-21,9.765,9.765,9.645,9.645,1850.0
2009-09-22,9.875,9.875,9.725,9.755,1135.0
2009-09-23,9.78,9.785,9.745,9.745,811.0
2009-09-24,9.78,9.78,9.615,9.645,862.0
2009-09-25,9.675,9.675,9.565,9.675,1301.0
2009-09-28,9.655,9.655,9.64,9.64,2000.0
2009-09-29,9.705,9.785,9.705,9.785,1080.0
2009-09-30,9.685,9.685,9.685,9.685,100.0
2009-10-01,9.68,9.68,9.46,9.46,692.0
2009-10-02,9.44,9.44,9.33,9.33,1730.0
2009-10-05,9.46,9.46,9.46,9.46,40.0
2009-10-06,9.675,9.675,9.565,9.565,3143.0
2009-10-07,9.645,9.66,9.58,9.66,293.0
2009-10-08,9.68,9.795,9.675,9.7,6209.0
2009-10-09,9.795,9.795,9.64,9.76,5833.0
2009-10-13,9.72,9.72,9.685,9.685,1960.0
2009-10-14,9.72,9.8,9.72,9.785,895.0
2009-10-15,9.765,9.765,9.765,9.765,195.0
2009-10-16,9.785,9.8,9.7,9.8,2945.0
2009-10-19,9.895,9.915,9.815,9.855,13474.0
2009-10-20,9.955,10.125,9.895,9.92,4494.0
2009-10-21,9.94,9.96,9.865,9.865,3985.0
2009-10-22,9.775,9.8,9.775,9.8,2093.0
2009-10-23,10.155,10.165,9.745,9.745,1550.0
2009-10-26,9.855,9.855,9.685,9.685,375.0
2009-10-27,9.665,9.665,9.585,9.605,2000.0
2009-10-28,9.39,9.44,9.385,9.385,3100.0
2009-10-29,9.465,9.525,9.39,9.525,5228.0
2009-10-30,9.635,9.635,9.405,9.41,2865.0
2009-11-02,9.4,9.485,9.345,9.36,4796.0
2009-11-03,9.35,9.405,9.345,9.405,3750.0
2009-11-04,9.485,9.485,9.485,9.485,725.0
2009-11-05,9.545,9.545,9.495,9.495,2400.0
2009-11-06,9.515,9.585,9.515,9.585,2951.0
2009-11-09,9.715,9.76,9.68,9.76,1850.0
2009-11-10,9.685,9.72,9.685,9.72,925.0
2009-11-11,9.72,9.72,9.675,9.685,2200.0
2009-11-12,9.685,9.685,9.685,9.685,650.0
2009-11-13,9.695,9.715,9.695,9.715,1877.0
2009-11-16,9.82,9.875,9.78,9.86,8598.0
2009-11-17,9.855,9.86,9.855,9.86,2099.0
2009-11-18,9.955,9.955,9.86,9.86,500.0
2009-11-19,9.855,9.855,9.755,9.755,2497.0
2009-11-20,9.815,9.815,9.675,9.805,11216.0
2009-11-23,9.86,9.86,9.855,9.855,3945.0
2009-11-24,9.795,9.845,9.795,9.845,1000.0
2009-11-25,9.86,9.875,9.845,9.875,8145.0
2009-11-26,9.88,9.895,9.8,9.895,7345.0
2009-11-27,9.675,9.88,9.675,9.76,2257.0
2009-11-30,9.74,9.74,9.715,9.72,8675.0
2009-12-01,9.74,9.84,9.74,9.84,3308.0
2009-12-02,9.885,9.885,9.88,9.885,2975.0
2009-12-03,9.975,9.975,9.885,9.885,7170.0
2009-12-04,9.935,9.935,9.835,9.835,3230.0
2009-12-08,9.745,9.745,9.7,9.7,242.0
2009-12-09,9.745,9.745,9.62,9.62,9437.0
2009-12-10,9.62,9.62,9.62,9.62,460.0
2009-12-14,9.775,9.825,9.775,9.825,2000.0
2009-12-15,9.86,9.86,9.785,9.785,4380.0
2009-12-17,9.865,9.875,9.765,9.765,2095.0
2009-12-18,9.765,9.765,9.76,9.76,1752.0
2009-12-21,9.7,9.7,9.685,9.685,1750.0
2009-12-22,9.785,9.795,9.72,9.765,2926.0
2009-12-23,9.76,9.815,9.76,9.815,160.0
2009-12-24,9.85,9.85,9.85,9.85,350.0
2009-12-29,9.94,9.94,9.885,9.885,600.0
2009-12-30,9.87,9.87,9.87,9.87,239.0
2009-12-31,9.9,9.9,9.845,9.845,4165.0
2010-01-04,9.97,9.98,9.9,9.98,22198.0
2010-01-05,9.98,9.99,9.965,9.99,1715.0
2010-01-06,10.075,10.075,10.035,10.04,3830.0
2010-01-07,10.04,10.055,10.035,10.055,1845.0
2010-01-08,10.08,10.08,10.035,10.045,2591.0
2010-01-11,10.1,10.115,10.065,10.075,4518.0
2010-01-12,10.1,10.1,9.97,9.97,4320.0
2010-01-13,9.94,10.0,9.94,9.96,1130.0
2010-01-14,10.095,10.1,10.0,10.0,3720.0
2010-01-15,10.0,10.0,9.945,9.945,3030.0
2010-01-18,10.025,10.025,9.94,10.0,1960.0
2010-01-19,10.055,10.055,9.94,9.97,3365.0
2010-01-20,9.985,9.985,9.865,9.96,3224.0
2010-01-21,9.945,9.945,9.77,9.8,3575.0
2010-01-22,9.73,9.77,9.69,9.695,3578.0
2010-01-25,9.635,9.725,9.635,9.725,4335.0
2010-01-26,9.71,9.735,9.71,9.735,70.0
2010-01-27,9.63,9.655,9.63,9.635,3360.0
2010-01-28,9.665,9.665,9.535,9.615,896.0
2010-01-29,9.65,9.65,9.57,9.57,117.0
2010-02-01,9.645,9.645,9.615,9.625,391.0
2010-02-02,9.695,9.755,9.69,9.755,3255.0
2010-02-03,9.71,9.71,9.69,9.69,3500.0
2010-02-04,9.675,9.675,9.435,9.46,8879.0
2010-02-05,9.355,9.355,9.27,9.27,1955.0
2010-02-08,9.435,9.435,9.375,9.375,670.0
2010-02-09,9.5,9.51,9.42,9.42,1941.0
2010-02-10,9.49,9.49,9.36,9.395,4541.0
2010-02-11,9.42,9.525,9.375,9.495,2737.0
2010-02-12,9.495,9.495,9.49,9.49,4830.0
2010-02-16,9.605,9.605,9.49,9.49,4716.0
2010-02-17,9.665,9.67,9.575,9.67,13658.0
2010-02-18,9.665,9.665,9.63,9.63,2355.0
2010-02-19,9.59,9.615,9.57,9.57,3935.0
2010-02-22,9.67,9.67,9.59,9.65,4621.0
2010-02-23,9.69,9.69,9.565,9.565,1107.0
2010-02-24,9.61,9.61,9.555,9.555,885.0
2010-02-25,9.605,9.625,9.535,9.625,9976.0
2010-02-26,9.665,9.665,9.63,9.655,6336.0
2010-03-01,9.67,9.69,9.63,9.65,2275.0
2010-03-02,9.77,9.77,9.725,9.735,4879.0
2010-03-03,9.75,9.77,9.75,9.765,2558.0
2010-03-04,9.79,9.79,9.725,9.725,1161.0
2010-03-05,9.685,9.83,9.685,9.83,1441.0
2010-03-08,9.94,9.94,9.83,9.83,876.0
2010-03-09,9.825,9.865,9.825,9.865,2565.0
2010-03-10,9.82,9.87,9.82,9.825,2670.0
2010-03-11,9.87,9.87,9.84,9.84,150.0
2010-03-12,9.905,9.905,9.87,9.87,1665.0
2010-03-15,9.96,9.96,9.78,9.8,3834.0
2010-03-16,9.965,9.965,9.825,9.92,3963.0
2010-03-17,9.92,9.92,9.87,9.87,6435.0
2010-03-18,9.92,9.925,9.92,9.925,982.0
2010-03-19,9.92,9.92,9.83,9.83,1950.0
2010-03-22,9.83,9.83,9.82,9.82,550.0
2010-03-23,9.98,9.98,9.83,9.905,7972.0
2010-03-24,9.89,9.905,9.89,9.9,6530.0
2010-03-25,9.905,9.93,9.9,9.9,5858.0
2010-03-26,9.87,9.875,9.865,9.865,2150.0
2010-03-29,10.01,10.01,9.935,9.95,2950.0
2010-03-30,9.955,9.955,9.945,9.945,862.0
2010-03-31,9.975,9.975,9.915,9.925,3073.0
2010-04-01,9.97,9.99,9.925,9.935,3334.0
2010-04-05,9.95,9.985,9.95,9.965,1235.0
2010-04-06,10.07,10.07,9.95,10.03,3235.0
2010-04-07,9.97,9.97,9.97,9.97,150.0
2010-04-08,9.97,9.975,9.935,9.975,2182.0
2010-04-09,10.02,10.05,9.95,10.025,7648.0
2010-04-12,9.975,10.07,9.975,10.065,7613.0
2010-04-13,9.955,10.01,9.945,9.975,892.0
2010-04-14,10.03,10.08,10.03,10.045,2581.0
2010-04-16,10.045,10.045,9.905,9.985,8496.0
2010-04-19,10.04,10.04,9.91,9.99,4858.0
2010-04-20,9.97,9.985,9.97,9.985,843.0
2010-04-21,9.975,9.975,9.895,9.895,1977.0
2010-04-22,9.91,9.925,9.91,9.91,2264.0
2010-04-23,9.885,9.885,9.885,9.885,70.0
2010-04-26,10.05,10.05,10.045,10.045,725.0
2010-04-27,9.945,9.965,9.925,9.93,2814.0
2010-04-28,9.895,9.895,9.815,9.815,900.0
2010-04-29,9.97,9.97,9.97,9.97,2800.0
2010-04-30,10.025,10.025,9.95,9.95,1644.0
2010-05-03,10.01,10.01,9.97,9.985,1586.0
2010-05-04,9.935,9.935,9.775,9.775,3270.0
2010-05-05,9.71,9.73,9.68,9.72,1768.0
2010-05-06,9.695,9.695,9.235,9.405,26379.0
2010-05-07,9.47,9.47,9.44,9.45,1550.0
2010-05-10,9.655,9.71,9.655,9.695,7750.0
2010-05-11,9.64,9.775,9.64,9.735,2125.0
2010-05-12,9.76,9.83,9.76,9.775,2455.0
2010-05-13,9.815,9.815,9.715,9.715,1450.0
2010-05-14,9.56,9.56,9.555,9.555,5400.0
2010-05-17,9.53,9.645,9.53,9.62,613.0
2010-05-18,9.645,9.645,9.48,9.48,2570.0
2010-05-19,9.365,9.44,9.365,9.39,1795.0
2010-05-20,9.23,9.275,9.23,9.25,2287.0
2010-05-21,9.11,9.345,9.08,9.315,1831.0
2010-05-25,9.1,9.1,9.1,9.1,1000.0
2010-05-26,9.29,9.305,9.285,9.285,1222.0
2010-05-27,9.365,9.39,9.365,9.39,698.0
2010-05-28,9.43,9.43,9.43,9.43,1400.0
2010-05-31,9.44,9.44,9.44,9.44,309.0
2010-06-01,9.43,9.43,9.365,9.365,990.0
2010-06-02,9.29,9.31,9.29,9.31,863.0
2010-06-03,9.445,9.49,9.445,9.48,1058.0
2010-06-04,9.46,9.46,9.285,9.285,2440.0
2010-06-07,9.27,9.27,9.19,9.19,1625.0
2010-06-08,9.115,9.175,9.115,9.14,2750.0
2010-06-09,9.325,9.325,9.2,9.2,301.0
2010-06-10,9.23,9.305,9.23,9.305,602.0
2010-06-11,9.305,9.31,9.305,9.305,6157.0
2010-06-14,9.44,9.44,9.43,9.43,581.0
2010-06-15,9.49,9.525,9.49,9.49,1025.0
2010-06-16,9.51,9.6,9.51,9.595,1220.0
2010-06-17,9.605,9.605,9.605,9.605,600.0
2010-06-18,9.585,9.585,9.585,9.585,575.0
2010-06-21,9.605,9.605,9.605,9.605,1780.0
2010-06-22,9.6,9.6,9.525,9.525,290.0
2010-06-23,9.5,9.5,9.5,9.5,372.0
2010-06-24,9.49,9.52,9.49,9.52,2090.0
2010-06-25,9.36,9.46,9.36,9.46,2594.0
2010-06-28,9.48,9.48,9.4,9.415,3362.0
2010-06-29,9.29,9.29,9.265,9.265,780.0
2010-06-30,9.29,9.29,9.285,9.29,5790.0
2010-07-02,9.36,9.36,9.245,9.245,1919.0
2010-07-05,9.305,9.305,9.305,9.305,300.0
2010-07-06,9.195,9.32,9.195,9.3,5520.0
2010-07-07,9.28,9.34,9.26,9.26,294.0
2010-07-08,9.415,9.415,8.94,8.94,1111.0
2010-07-09,9.325,9.385,9.325,9.385,10.0
2010-07-12,9.535,9.535,9.4,9.4,271.0
2010-07-13,9.405,9.545,9.405,9.545,886.0
2010-07-14,9.585,9.585,9.525,9.525,856.0
2010-07-15,9.515,9.565,9.515,9.565,660.0
2010-07-16,9.575,9.575,9.525,9.525,3395.0
2010-07-19,9.4,9.405,9.4,9.405,3788.0
2010-07-20,9.515,9.515,9.43,9.475,1037.0
2010-07-21,9.495,9.51,9.495,9.51,535.0
2010-07-22,9.545,9.545,9.545,9.545,500.0
2010-07-23,9.575,9.585,9.575,9.585,1375.0
2010-07-26,9.62,9.68,9.62,9.64,2130.0
2010-07-27,9.715,9.715,9.715,9.715,25.0
2010-07-28,9.55,9.55,9.55,9.55,251.0
2010-07-29,9.67,9.67,9.67,9.67,110.0
2010-08-03,9.685,9.86,9.685,9.8,751.0
2010-08-04,10.21,10.465,9.935,9.935,762.0
2010-08-05,9.785,9.795,9.785,9.795,1477.0
2010-08-06,9.855,9.855,9.755,9.795,1968.0
2010-08-09,9.935,9.935,9.815,9.895,483.0
2010-08-10,9.76,9.85,9.76,9.85,676.0
2010-08-12,9.645,9.645,9.545,9.545,1300.0
2010-08-13,9.57,9.65,9.57,9.65,550.0
2010-08-16,9.69,9.69,9.575,9.585,795.0
2010-08-17,9.795,9.795,9.625,9.685,1675.0
2010-08-18,9.745,9.755,9.745,9.745,1400.0
2010-08-19,9.665,9.665,9.64,9.66,3965.0
2010-08-20,9.605,9.605,9.57,9.575,314.0
2010-08-24,9.535,9.535,9.53,9.53,175.0
2010-08-25,9.53,9.585,9.44,9.585,1912.0
2010-08-26,9.61,9.61,9.51,9.51,1740.0
2010-08-27,9.575,9.575,9.575,9.575,1100.0
2010-08-30,9.63,9.645,9.63,9.645,1300.0
2010-08-31,9.61,9.63,9.61,9.63,5040.0
2010-09-01,9.705,9.795,9.705,9.72,4849.0
2010-09-02,9.78,9.835,9.78,9.81,6213.0
2010-09-03,9.815,9.815,9.815,9.815,20.0
2010-09-07,9.81,9.875,9.81,9.815,2808.0
2010-09-08,9.82,9.82,9.82,9.82,10.0
2010-09-09,9.81,9.885,9.81,9.82,1398.0
2010-09-13,10.04,10.04,9.965,9.985,2640.0
2010-09-14,10.045,10.045,9.97,10.035,829.0
2010-09-15,9.99,9.99,9.94,9.94,5638.0
2010-09-16,9.925,9.945,9.925,9.945,1744.0
2010-09-17,10.08,10.08,9.945,10.005,1670.0
2010-09-20,10.015,10.08,10.015,10.08,8763.0
2010-09-21,10.04,10.09,10.005,10.005,2283.0
2010-09-23,10.005,10.005,10.005,10.005,1650.0
2010-09-24,10.075,10.1,10.075,10.1,1073.0
2010-09-27,10.06,10.14,10.06,10.14,1750.0
2010-09-28,10.15,10.15,10.12,10.12,1644.0
2010-09-29,10.135,10.135,10.13,10.13,175.0
2010-09-30,10.13,10.185,10.1,10.1,3792.0
2010-10-01,10.15,10.23,10.15,10.23,1400.0
2010-10-04,10.135,10.135,10.135,10.135,350.0
2010-10-05,10.12,10.24,10.12,10.24,3021.0
2010-10-06,10.36,10.36,10.305,10.315,5851.0
2010-10-07,10.375,10.375,10.29,10.3,1923.0
2010-10-08,10.41,10.41,10.305,10.38,1017.0
2010-10-12,10.265,10.38,10.265,10.335,11161.0
2010-10-13,10.375,10.475,10.375,10.475,3253.0
2010-10-14,10.495,10.495,10.485,10.485,6252.0
2010-10-15,10.395,10.395,10.395,10.395,1000.0
2010-10-19,10.395,10.455,10.39,10.39,1970.0
2010-10-20,10.41,10.495,10.41,10.45,700.0
2010-10-22,10.395,10.395,10.39,10.39,875.0
2010-10-25,10.57,10.58,10.495,10.495,555.0
2010-10-26,10.54,10.54,10.475,10.475,310.0
2010-10-27,10.36,10.4,10.36,10.4,1444.0
2010-10-29,10.45,10.465,10.45,10.465,1078.0
2010-11-01,10.475,10.475,10.475,10.475,10.0
2010-11-02,10.565,10.565,10.49,10.505,2398.0
2010-11-03,10.58,10.58,10.465,10.485,1206.0
2010-11-04,10.6,10.69,10.6,10.605,2812.0
2010-11-05,10.735,10.735,10.675,10.69,3700.0
2010-11-08,10.68,10.7,10.62,10.7,2619.0
2010-11-09,10.79,10.79,10.53,10.53,2304.0
2010-11-10,10.67,10.67,10.47,10.545,4850.0
2010-11-11,10.53,10.585,10.52,10.585,5425.0
2010-11-12,10.52,10.52,10.495,10.495,1385.0
2010-11-15,10.495,10.495,10.495,10.495,550.0
2010-11-16,10.42,10.43,10.265,10.32,4670.0
2010-11-17,10.26,10.34,10.26,10.34,7628.0
2010-11-18,10.43,10.465,10.43,10.435,9790.0
2010-11-19,10.435,10.45,10.43,10.43,4733.0
2010-11-22,10.39,10.49,10.39,10.49,700.0
2010-11-23,10.38,10.395,10.375,10.395,1213.0
2010-11-24,10.39,10.41,10.39,10.41,5935.0
2010-11-25,10.355,10.42,10.355,10.42,2001.0
2010-11-26,10.38,10.38,10.32,10.335,1054.0
2010-11-29,10.415,10.415,10.245,10.28,3089.0
2010-11-30,10.245,10.395,10.245,10.375,6225.0
2010-12-01,10.485,10.485,10.435,10.45,635.0
2010-12-02,10.51,10.525,10.395,10.525,1703.0
2010-12-03,10.39,10.53,10.38,10.495,1765.0
2010-12-06,10.615,10.615,10.495,10.495,1417.0
2010-12-07,10.55,10.56,10.55,10.55,1352.0
2010-12-08,10.55,10.55,10.52,10.52,730.0
2010-12-09,10.6,10.6,10.495,10.495,4719.0
2010-12-10,10.605,10.605,10.55,10.55,3100.0
2010-12-13,10.635,10.67,10.575,10.655,2175.0
2010-12-14,10.565,10.635,10.55,10.55,5190.0
2010-12-15,10.595,10.595,10.55,10.55,8085.0
2010-12-16,10.56,10.565,10.56,10.565,1280.0
2010-12-17,10.585,10.585,10.495,10.495,9801.0
2010-12-20,10.62,10.62,10.525,10.6,2567.0
2010-12-21,10.735,10.735,10.625,10.655,3075.0
2010-12-22,10.785,10.785,10.725,10.73,12700.0
2010-12-23,10.73,10.73,10.65,10.655,5787.0
2010-12-24,10.535,10.535,10.535,10.535,1100.0
2010-12-29,10.835,10.835,10.685,10.745,3050.0
2010-12-30,10.69,10.69,10.69,10.69,300.0
2011-01-04,10.905,10.905,10.705,10.725,10757.0
2011-01-05,10.745,10.775,10.74,10.775,1065.0
2011-01-06,10.78,10.78,10.69,10.74,2628.0
2011-01-07,10.67,11.055,10.67,10.705,1564.0
2011-01-10,10.6,10.675,10.6,10.615,733.0
2011-01-11,10.76,10.765,10.73,10.73,1206.0
2011-01-12,10.705,10.835,10.705,10.835,5091.0
2011-01-13,10.875,10.875,10.805,10.805,2900.0
2011-01-14,10.805,10.86,10.775,10.86,4935.0
2011-01-17,10.915,10.915,10.785,10.83,2154.0
2011-01-18,10.965,10.965,10.87,10.895,6915.0
2011-01-19,10.985,10.985,10.82,10.855,4653.0
2011-01-20,10.795,10.82,10.73,10.82,3955.0
2011-01-21,10.775,10.775,10.75,10.75,5047.0
2011-01-24,10.875,10.875,10.83,10.835,6464.0
2011-01-25,10.835,10.835,10.835,10.835,63.0
2011-01-26,10.9,10.9,10.87,10.87,2276.0
2011-01-27,10.875,10.89,10.87,10.89,9401.0
2011-01-28,10.815,10.82,10.72,10.79,5650.0
2011-01-31,10.765,10.85,10.765,10.845,3420.0
2011-02-01,10.91,10.96,10.875,10.955,1300.0
2011-02-02,10.9,10.93,10.9,10.93,1209.0
2011-02-03,10.98,10.98,10.815,10.955,10577.0
2011-02-04,10.94,10.94,10.925,10.93,1699.0
2011-02-07,10.94,10.98,10.94,10.975,1438.0
2011-02-08,10.975,11.01,10.91,11.01,6342.0
2011-02-09,11.0,11.0,10.955,10.955,1920.0
2011-02-10,10.905,10.955,10.87,10.955,1853.0
2011-02-11,11.0,11.0,10.885,10.885,8252.0
2011-02-14,10.93,11.04,10.93,11.0,6649.0
2011-02-15,11.01,11.01,10.94,10.995,1573.0
2011-02-16,10.975,11.03,10.975,11.02,1658.0
2011-02-17,10.985,11.1,10.985,11.1,2596.0
2011-02-18,11.09,11.11,11.065,11.11,2782.0
2011-02-22,11.09,11.09,11.05,11.05,669.0
2011-02-23,10.98,10.98,10.865,10.865,2234.0
2011-02-24,10.94,10.94,10.925,10.925,4045.0
2011-02-25,10.925,10.955,10.925,10.955,1863.0
2011-02-28,11.065,11.065,11.01,11.01,5584.0
2011-03-01,11.06,11.06,10.97,10.97,10055.0
2011-03-02,10.97,11.0,10.935,10.995,8842.0
2011-03-03,11.015,11.06,11.0,11.03,6550.0
2011-03-04,11.06,11.06,10.975,11.035,1227.0
2011-03-07,11.14,11.14,10.94,10.94,6395.0
2011-03-08,10.92,11.025,10.92,11.01,6058.0
2011-03-10,10.89,10.89,10.67,10.835,7113.0
2011-03-11,10.795,10.86,10.795,10.86,2139.0
2011-03-14,10.885,10.885,10.79,10.825,6495.0
2011-03-15,10.49,10.7,10.49,10.7,7470.0
2011-03-16,10.665,10.665,10.615,10.665,2345.0
2011-03-17,10.65,10.845,10.65,10.725,8605.0
2011-03-18,10.79,10.85,10.79,10.85,1400.0
2011-03-21,10.925,10.925,10.865,10.89,2068.0
2011-03-22,10.925,10.94,10.925,10.94,775.0
2011-03-23,10.925,10.96,10.925,10.96,1345.0
2011-03-24,10.935,10.97,10.925,10.955,5665.0
2011-03-25,10.955,10.98,10.945,10.98,3771.0
2011-03-28,11.0,11.0,10.895,10.895,4135.0
2011-03-29,10.93,10.945,10.93,10.93,7150.0
2011-03-30,10.97,11.075,10.97,11.045,6375.0
2011-03-31,11.075,11.08,11.035,11.045,7395.0
2011-04-01,11.08,11.145,11.07,11.07,2018.0
2011-04-04,11.15,11.16,11.15,11.15,2900.0
2011-04-05,11.09,11.13,11.08,11.09,2335.0
2011-04-06,11.15,11.15,11.09,11.09,5962.0
2011-04-07,11.105,11.11,11.04,11.04,3466.0
2011-04-08,11.06,11.15,11.055,11.055,2966.0
2011-04-11,11.09,11.09,11.045,11.07,1276.0
2011-04-12,10.95,11.0,10.945,10.945,1148.0
2011-04-13,11.04,11.04,10.98,11.0,16017.0
2011-04-14,11.0,11.0,10.97,10.97,755.0
2011-04-15,11.0,11.045,11.0,11.045,1410.0
2011-04-18,11.045,11.045,10.935,10.96,13420.0
2011-04-19,10.985,10.985,10.98,10.98,4878.0
2011-04-20,11.105,11.11,11.075,11.105,6438.0
2011-04-21,11.08,11.15,11.08,11.15,159.0
2011-04-25,11.18,11.18,11.15,11.16,3510.0
2011-04-26,11.17,11.17,11.17,11.17,528.0
2011-04-27,11.105,11.17,11.1,11.17,5310.0
2011-04-28,11.23,11.235,11.23,11.235,630.0
2011-04-29,11.21,11.26,11.21,11.26,420.0
2011-05-02,11.27,11.325,11.27,11.3,2146.0
2011-05-03,11.485,11.485,11.17,11.17,2394.0
2011-05-04,11.115,11.115,11.115,11.115,500.0
2011-05-05,11.1,11.115,11.03,11.03,3418.0
2011-05-06,11.115,11.135,11.025,11.045,140.0
2011-05-09,11.225,11.225,11.105,11.105,3002.0
2011-05-10,11.19,11.19,11.18,11.18,1834.0
2011-05-11,11.125,11.125,11.025,11.025,3565.0
2011-05-12,11.03,11.085,11.03,11.085,1515.0
2011-05-13,11.1,11.1,10.98,10.98,4546.0
2011-05-16,10.975,11.03,10.975,11.03,675.0
2011-05-17,10.975,10.975,10.92,10.92,286.0
2011-05-18,10.99,10.99,10.99,10.99,315.0
2011-05-20,11.08,11.08,11.08,11.08,915.0
2011-05-24,11.03,11.03,11.03,11.03,1100.0
2011-05-25,10.995,11.03,10.995,11.03,641.0
2011-05-27,11.07,11.07,11.065,11.065,4474.0
2011-05-30,11.1,11.1,11.1,11.1,700.0
2011-05-31,11.18,11.18,11.085,11.145,1957.0
2011-06-01,11.18,11.18,11.025,11.025,6091.0
2011-06-02,10.995,10.995,10.955,10.995,1665.0
2011-06-03,10.98,11.06,10.98,11.06,3180.0
2011-06-06,11.1,11.16,10.91,10.91,1903.0
2011-06-07,11.03,11.03,10.94,10.96,1721.0
2011-06-08,10.91,10.91,10.855,10.88,1571.0
2011-06-09,10.96,10.96,10.925,10.925,202.0
2011-06-10,10.865,10.865,10.76,10.76,3300.0
2011-06-13,10.72,10.775,10.705,10.705,1849.0
2011-06-14,10.85,10.88,10.85,10.88,981.0
2011-06-15,10.855,10.855,10.74,10.74,1517.0
2011-06-16,10.675,10.675,10.62,10.62,1320.0
2011-06-17,10.67,10.72,10.67,10.685,605.0
2011-06-20,10.72,10.765,10.72,10.765,1041.0
2011-06-21,10.735,10.865,10.735,10.865,8991.0
2011-06-22,10.82,10.82,10.815,10.82,1463.0
2011-06-23,10.78,10.78,10.65,10.685,1330.0
2011-06-24,10.755,10.76,10.685,10.685,1161.0
2011-06-27,10.715,10.715,10.715,10.715,1100.0
2011-06-29,11.005,11.005,10.87,10.935,1970.0
2011-06-30,10.945,10.945,10.945,10.945,500.0
2011-07-04,11.095,11.15,11.095,11.15,823.0
2011-07-06,10.99,10.99,10.99,10.99,870.0
2011-07-07,11.105,11.115,11.105,11.115,319.0
2011-07-08,10.98,11.035,10.965,11.02,1937.0
2011-07-11,10.87,10.87,10.835,10.835,834.0
2011-07-12,10.89,10.89,10.835,10.835,896.0
2011-07-13,10.945,10.95,10.845,10.845,2850.0
2011-07-14,10.945,10.945,10.845,10.845,530.0
2011-07-15,10.785,10.79,10.785,10.79,400.0
2011-07-19,10.75,10.79,10.75,10.79,4527.0
2011-07-20,10.805,10.805,10.805,10.805,25.0
2011-07-21,10.98,10.98,10.91,10.91,930.0
2011-07-25,10.915,11.0,10.915,10.945,531.0
2011-07-26,11.005,11.01,10.89,10.89,1286.0
2011-07-27,10.87,10.89,10.71,10.71,8362.0
2011-07-28,10.9,10.9,10.765,10.765,183.0
2011-07-29,10.845,10.845,10.845,10.845,200.0
2011-08-02,10.87,10.87,10.64,10.64,5575.0
2011-08-03,10.545,10.585,10.485,10.585,2697.0
2011-08-04,10.405,10.435,10.29,10.315,6171.0
2011-08-05,10.345,10.365,10.095,10.24,13935.0
2011-08-08,9.845,9.99,9.755,9.78,36335.0
2011-08-09,10.01,10.04,9.935,9.935,2582.0
2011-08-10,9.995,10.11,9.93,10.04,2730.0
2011-08-11,10.24,10.24,10.24,10.24,75.0
2011-08-12,10.27,10.27,10.27,10.27,500.0
2011-08-15,10.35,10.4,10.35,10.39,1621.0
2011-08-17,10.37,10.37,10.37,10.37,21.0
2011-08-18,10.13,10.13,10.06,10.06,1748.0
2011-08-22,10.05,10.05,9.995,9.995,259.0
2011-08-23,10.075,10.1,10.075,10.1,124.0
2011-08-24,10.08,10.08,10.08,10.08,25.0
2011-08-25,10.095,10.095,10.05,10.05,101.0
2011-08-26,10.14,10.175,10.075,10.16,6161.0
2011-08-29,10.215,10.28,10.21,10.28,6826.0
2011-08-30,10.315,10.335,10.315,10.335,920.0
2011-08-31,10.37,10.46,10.34,10.375,1160.0
2011-09-01,10.45,10.45,10.325,10.325,985.0
2011-09-02,10.315,10.315,10.25,10.25,170.0
2011-09-06,10.04,10.13,10.04,10.12,3693.0
2011-09-07,10.23,10.265,10.21,10.215,383.0
2011-09-08,10.09,10.27,10.09,10.2,114.0
2011-09-09,10.1,10.1,9.995,10.05,1316.0
2011-09-12,10.02,10.02,9.88,9.95,10142.0
2011-09-13,10.065,10.065,9.965,9.98,4230.0
2011-09-14,9.985,9.985,9.985,9.985,8.0
2011-09-15,10.23,10.23,10.13,10.175,3990.0
2011-09-19,9.98,10.065,9.98,10.055,1458.0
2011-09-20,10.065,10.09,10.065,10.09,900.0
2011-09-21,10.005,10.005,10.0,10.0,683.0
2011-09-22,9.625,9.625,9.595,9.595,1250.0
2011-09-23,9.66,9.715,9.66,9.71,3935.0
2011-09-26,9.765,9.765,9.595,9.72,1196.0
2011-09-27,9.965,10.005,9.965,10.005,1330.0
2011-09-29,9.975,9.975,9.79,9.79,1333.0
2011-09-30,9.79,9.79,9.79,9.79,302.0
2011-10-03,9.775,9.775,9.575,9.63,1250.0
2011-10-04,9.53,9.54,9.475,9.49,9375.0
2011-10-05,9.71,9.79,9.71,9.735,3756.0
2011-10-06,9.86,9.93,9.86,9.93,29.0
2011-10-07,9.95,9.955,9.815,9.95,5896.0
2011-10-11,10.15,10.15,10.01,10.095,1693.0
2011-10-12,10.13,10.19,10.125,10.18,1908.0
2011-10-13,10.045,10.045,10.045,10.045,200.0
2011-10-14,10.095,10.17,10.095,10.17,270.0
2011-10-17,10.235,10.235,10.075,10.1,2585.0
2011-10-18,10.06,10.17,10.06,10.1,8242.0
2011-10-19,10.17,10.435,10.1,10.1,317.0
2011-10-20,10.115,10.115,9.955,9.955,805.0
2011-10-21,10.2,10.2,10.145,10.145,208.0
2011-10-24,10.24,10.27,10.24,10.27,2155.0
2011-10-25,10.24,10.25,10.24,10.25,2770.0
2011-10-26,10.265,10.265,10.265,10.265,1239.0
2011-10-27,10.455,10.605,10.455,10.515,1043.0
2011-10-28,10.515,10.515,10.515,10.515,150.0
2011-10-31,10.46,10.47,10.385,10.405,1376.0
2011-11-01,10.175,10.245,10.16,10.245,2015.0
2011-11-02,10.21,10.21,10.21,10.21,800.0
2011-11-03,10.375,10.41,10.375,10.41,8772.0
2011-11-04,10.42,10.42,10.315,10.405,324.0
2011-11-07,10.355,10.405,10.355,10.405,32.0
2011-11-08,10.455,10.455,10.445,10.445,1665.0
2011-11-09,10.34,10.34,10.245,10.245,52.0
2011-11-10,10.19,10.25,10.19,10.225,1546.0
2011-11-11,10.405,10.405,10.375,10.375,82.0
2011-11-14,10.25,10.305,10.245,10.245,225.0
2011-11-15,10.285,10.285,10.285,10.285,170.0
2011-11-16,10.23,10.285,10.175,10.175,5493.0
2011-11-17,10.175,10.18,10.175,10.18,205.0
2011-11-18,10.075,10.075,10.075,10.075,42.0
2011-11-21,9.94,9.94,9.87,9.895,1873.0
2011-11-22,9.93,9.95,9.905,9.905,11400.0
2011-11-23,9.81,9.81,9.75,9.75,801.0
2011-11-24,9.74,9.74,9.74,9.74,100.0
2011-11-25,9.825,9.825,9.775,9.775,774.0
2011-11-28,9.97,9.97,9.885,9.92,792.0
2011-11-29,9.985,9.985,9.975,9.975,77.0
2011-11-30,10.075,10.195,10.075,10.195,1241.0
2011-12-01,10.195,10.3,10.18,10.22,1418.0
2011-12-05,10.34,10.355,10.265,10.3,1089.0
2011-12-06,10.265,10.3,10.265,10.29,690.0
2011-12-07,10.255,10.255,10.17,10.22,256.0
2011-12-08,10.265,10.265,10.125,10.125,198.0
2011-12-09,10.215,10.25,10.215,10.24,205.0
2011-12-12,10.195,10.195,10.065,10.1,1773.0
2011-12-13,10.15,10.15,10.065,10.065,103.0
2011-12-14,9.975,9.975,9.895,9.95,1367.0
2011-12-16,10.02,10.02,10.02,10.02,122.0
2011-12-19,10.03,10.03,9.95,9.95,464.0
2011-12-20,10.075,10.08,10.025,10.025,328.0
2011-12-21,10.135,10.135,10.02,10.02,3227.0
2011-12-22,10.115,10.115,10.115,10.115,73.0
2011-12-23,10.065,10.105,10.05,10.105,2756.0
2011-12-28,10.1,10.28,10.09,10.09,385.0
2011-12-29,10.1,10.14,10.08,10.14,3195.0
2011-12-30,10.125,10.15,10.125,10.15,2300.0
2012-01-03,10.185,10.325,10.185,10.29,2499.0
2012-01-04,10.24,10.24,10.24,10.24,1.0
2012-01-05,10.3,10.345,10.28,10.345,128.0
2012-01-06,10.33,10.33,10.255,10.255,10708.0
2012-01-09,10.325,10.325,10.255,10.255,1133.0
2012-01-10,10.405,10.405,10.345,10.345,1743.0
2012-01-11,10.325,10.42,10.325,10.42,16672.0
2012-01-12,10.42,10.42,10.38,10.38,771.0
2012-01-13,10.455,10.455,10.315,10.395,8071.0
2012-01-16,10.37,10.44,10.345,10.345,3780.0
2012-01-17,10.45,10.45,10.45,10.45,60.0
2012-01-18,10.435,10.455,10.435,10.455,1703.0
2012-01-19,10.505,10.595,10.505,10.595,1035.0
2012-01-20,10.51,10.535,10.51,10.535,450.0
2012-01-23,10.625,10.66,10.58,10.63,1950.0
2012-01-24,10.605,10.615,10.535,10.56,2753.0
2012-01-25,10.56,10.625,10.56,10.625,25.0
2012-01-27,10.58,10.58,10.56,10.56,136.0
2012-01-30,10.58,10.58,10.56,10.56,265.0
2012-01-31,10.51,10.58,10.51,10.555,363.0
2012-02-01,10.665,10.71,10.665,10.71,640.0
2012-02-02,10.715,10.715,10.685,10.685,350.0
2012-02-03,10.765,10.785,10.73,10.785,159.0
2012-02-06,10.755,10.765,10.695,10.71,1796.0
2012-02-07,10.77,10.785,10.73,10.785,184.0
2012-02-08,10.77,10.79,10.73,10.735,1535.0
2012-02-09,10.74,10.79,10.735,10.735,6563.0
2012-02-10,10.74,10.74,10.65,10.715,963.0
2012-02-13,10.75,10.75,10.75,10.75,500.0
2012-02-14,10.79,10.79,10.665,10.665,9422.0
2012-02-15,10.695,10.765,10.695,10.75,1226.0
2012-02-16,10.75,10.77,10.74,10.74,3558.0
2012-02-17,10.825,10.825,10.775,10.775,180.0
2012-02-21,10.895,10.895,10.82,10.82,473.0
2012-02-22,10.875,10.89,10.805,10.87,895.0
2012-02-23,10.875,10.875,10.81,10.82,2251.0
2012-02-24,10.955,10.955,10.9,10.95,843.0
2012-02-27,10.905,10.93,10.905,10.92,217.0
2012-02-28,10.94,10.94,10.93,10.93,1139.0
2012-02-29,10.95,10.95,10.86,10.87,314.0
2012-03-01,10.885,10.915,10.83,10.905,1159.0
2012-03-02,10.895,10.895,10.885,10.895,483.0
2012-03-05,10.845,10.865,10.83,10.865,1811.0
2012-03-06,10.8,10.8,10.695,10.695,1349.0
2012-03-07,10.74,10.74,10.67,10.675,505.0
2012-03-08,10.755,10.755,10.745,10.745,680.0
2012-03-09,10.835,10.835,10.835,10.835,57.0
2012-03-12,10.81,10.825,10.765,10.765,7117.0
2012-03-13,10.765,10.92,10.765,10.92,268.0
2012-03-14,10.92,10.93,10.87,10.9,1418.0
2012-03-15,10.915,10.935,10.885,10.935,1322.0
2012-03-16,10.885,10.975,10.885,10.935,48.0
2012-03-19,10.965,10.965,10.935,10.935,232.0
2012-03-20,10.825,10.895,10.825,10.895,1202.0
2012-03-21,10.835,10.895,10.835,10.845,547.0
2012-03-22,10.79,10.85,10.79,10.835,33.0
2012-03-23,10.895,10.9,10.895,10.9,1653.0
2012-03-26,10.965,10.975,10.905,10.975,352.0
2012-03-27,10.91,10.995,10.91,10.915,2652.0
2012-03-28,10.915,10.915,10.81,10.81,5645.0
2012-03-29,10.795,10.805,10.795,10.805,236.0
2012-03-30,10.875,10.9,10.86,10.9,1178.0
2012-04-02,10.93,10.97,10.925,10.97,857.0
2012-04-03,10.865,10.945,10.82,10.895,5012.0
2012-04-04,10.77,10.785,10.665,10.725,2040.0
2012-04-05,10.72,10.735,10.63,10.63,1449.0
2012-04-09,10.65,10.65,10.62,10.65,3273.0
2012-04-10,10.64,10.65,10.515,10.65,514.0
2012-04-11,10.63,10.65,10.63,10.65,56.0
2012-04-12,10.635,10.635,10.635,10.635,180.0
2012-04-13,10.7,10.7,10.6,10.64,57.0
2012-04-16,10.72,10.72,10.595,10.635,1851.0
2012-04-17,10.69,10.7,10.595,10.69,1677.0
2012-04-18,10.67,10.67,10.67,10.67,97.0
2012-04-19,10.7,10.705,10.635,10.635,1130.0
2012-04-20,10.72,10.72,10.69,10.7,55621.0
2012-04-23,10.635,10.635,10.53,10.535,5021.0
2012-04-24,10.63,10.63,10.595,10.595,95.0
2012-04-25,10.68,10.68,10.645,10.66,76.0
2012-04-27,10.73,10.73,10.665,10.665,3373.0
2012-04-30,10.755,10.755,10.695,10.72,1826.0
2012-05-01,10.765,10.825,10.735,10.805,1294.0
2012-05-02,10.685,10.685,10.675,10.685,660.0
2012-05-03,10.695,10.695,10.65,10.685,299.0
2012-05-04,10.635,10.635,10.555,10.56,491.0
2012-05-07,10.565,10.575,10.47,10.565,454.0
2012-05-08,10.545,10.545,10.45,10.47,1675.0
2012-05-09,10.435,10.435,10.42,10.42,93.0
2012-05-10,10.495,10.495,10.495,10.495,363.0
2012-05-11,10.475,10.49,10.47,10.47,11498.0
2012-05-14,10.365,10.365,10.3,10.365,1311.0
2012-05-15,10.32,10.32,10.32,10.32,6.0
2012-05-16,10.21,10.26,10.2,10.215,8053.0
2012-05-17,10.225,10.225,10.18,10.225,210.0
2012-05-18,10.195,10.195,10.08,10.08,2837.0
2012-05-22,10.115,10.115,10.115,10.115,100.0
2012-05-23,10.105,10.105,10.105,10.105,27.0
2012-05-24,10.215,10.25,10.125,10.13,12286.0
2012-05-25,10.165,10.165,10.165,10.165,902.0
2012-05-28,10.22,10.22,10.22,10.22,1.0
2012-05-29,10.28,10.28,10.22,10.28,701.0
2012-05-30,10.225,10.225,10.105,10.11,203.0
2012-05-31,10.075,10.175,10.075,10.135,82.0
2012-06-01,10.11,10.11,10.075,10.075,1023.0
2012-06-04,10.035,10.035,10.035,10.035,7.0
2012-06-05,10.11,10.11,10.11,10.11,50.0
2012-06-06,10.24,10.255,10.16,10.16,423.0
2012-06-07,10.395,10.395,10.185,10.315,812.0
2012-06-08,10.245,10.245,10.245,10.245,2.0
2012-06-11,10.175,10.175,10.14,10.14,90.0
2012-06-12,10.21,10.22,10.21,10.22,80.0
2012-06-14,10.175,10.225,10.175,10.225,921.0
2012-06-15,10.325,10.325,10.325,10.325,140.0
2012-06-18,10.255,10.31,10.255,10.255,2320.0
2012-06-19,10.375,10.45,10.365,10.385,276.0
2012-06-20,10.33,10.515,10.33,10.515,7645.0
2012-06-21,10.45,10.45,10.3,10.3,725.0
2012-06-22,10.315,10.315,10.315,10.315,105.0
2012-06-25,10.21,10.21,10.205,10.205,6.0
2012-06-26,10.19,10.235,10.135,10.135,5690.0
2012-06-27,10.285,10.285,10.275,10.285,1594.0
2012-06-29,10.43,10.44,10.41,10.43,1098.0
2012-07-03,10.44,10.63,10.43,10.63,2686.0
2012-07-04,10.715,10.715,10.715,10.715,500.0
2012-07-05,10.8,10.8,10.535,10.535,3670.0
2012-07-06,10.475,10.48,10.465,10.48,180.0
2012-07-09,10.5,10.5,10.36,10.38,1337.0
2012-07-10,10.445,10.445,10.3,10.3,679.0
2012-07-11,10.455,10.455,10.325,10.325,1085.0
2012-07-12,10.32,10.325,10.32,10.325,76.0
2012-07-13,10.3,10.3,10.29,10.3,250.0
2012-07-17,10.465,10.465,10.41,10.41,39.0
2012-07-18,10.465,10.465,10.44,10.44,520.0
2012-07-19,10.68,10.68,10.58,10.68,204.0
2012-07-20,10.49,10.49,10.39,10.455,282.0
2012-07-23,10.405,10.405,10.335,10.355,893.0
2012-07-24,10.335,10.335,10.26,10.335,390.0
2012-07-25,10.405,10.405,10.24,10.255,25497.0
2012-07-26,10.415,10.415,10.415,10.415,972.0
2012-07-27,10.415,10.695,10.415,10.545,11674.0
2012-07-30,10.505,10.505,10.505,10.505,100.0
2012-08-01,10.52,10.535,10.455,10.535,775.0
2012-08-02,10.42,10.42,10.34,10.385,115.0
2012-08-03,10.4,10.555,10.4,10.475,3874.0
2012-08-07,10.695,10.695,10.575,10.575,124.0
2012-08-08,10.555,10.645,10.555,10.56,418.0
2012-08-09,10.57,10.655,10.57,10.655,167.0
2012-08-10,10.655,10.665,10.555,10.555,384.0
2012-08-13,10.62,10.62,10.595,10.595,109.0
2012-08-14,10.62,10.62,10.62,10.62,70.0
2012-08-15,10.58,10.59,10.58,10.58,4013.0
2012-08-16,10.645,10.675,10.645,10.645,1816.0
2012-08-17,10.7,10.7,10.63,10.7,814.0
2012-08-20,10.7,10.7,10.63,10.66,482.0
2012-08-21,10.7,10.7,10.695,10.695,6310.0
2012-08-22,10.675,10.675,10.675,10.675,65.0
2012-08-23,10.7,10.7,10.63,10.63,590.0
2012-08-24,10.58,10.7,10.58,10.645,672.0
2012-08-27,10.695,10.7,10.695,10.7,9485.0
2012-08-28,10.615,10.615,10.615,10.615,304.0
2012-08-30,10.615,10.615,10.555,10.555,2081.0
2012-08-31,10.565,10.565,10.565,10.565,81.0
2012-09-04,10.57,10.625,10.53,10.6,3382.0
2012-09-05,10.57,10.65,10.57,10.57,222.0
2012-09-06,10.615,10.745,10.615,10.615,2479.0
2012-09-07,10.755,10.83,10.725,10.755,410.0
2012-09-10,10.875,10.875,10.77,10.79,836.0
2012-09-11,10.77,10.77,10.76,10.77,535.0
2012-09-12,10.89,10.89,10.795,10.865,16765.0
2012-09-13,10.805,10.925,10.805,10.925,473.0
2012-09-14,10.965,10.975,10.965,10.975,93.0
2012-09-17,11.1,11.1,11.025,11.025,3100.0
2012-09-18,11.0,11.025,10.925,10.925,481.0
2012-09-19,10.995,11.025,10.99,11.015,936.0
2012-09-20,10.965,10.98,10.965,10.965,345.0
2012-09-24,11.05,11.18,10.895,10.95,8730.0
2012-09-25,10.99,10.99,10.84,10.94,428.0
2012-09-26,10.885,10.885,10.885,10.885,2.0
2012-09-27,10.855,10.945,10.855,10.9,6462.0
2012-10-01,10.9,10.955,10.9,10.935,5134.0
2012-10-02,10.985,10.985,10.565,10.87,7087.0
2012-10-03,10.94,10.955,10.9,10.955,5158.0
2012-10-04,10.975,10.985,10.945,10.985,2317.0
2012-10-05,11.025,11.04,10.96,10.96,1294.0
2012-10-09,10.84,10.875,10.84,10.875,320.0
2012-10-10,10.8,10.85,10.785,10.8,146.0
2012-10-11,10.935,10.935,10.825,10.825,1354.0
2012-10-12,10.785,10.785,10.785,10.785,40.0
2012-10-15,10.86,10.885,10.86,10.885,2300.0
2012-10-16,10.99,10.99,10.99,10.99,7.0
2012-10-17,10.985,11.055,10.985,11.01,975.0
2012-10-18,11.055,11.055,11.03,11.03,1214.0
2012-10-19,10.99,10.995,10.99,10.995,313.0
2012-10-22,10.995,10.995,10.945,10.975,854.0
2012-10-23,10.815,10.87,10.815,10.87,71.0
2012-10-24,10.85,10.85,10.815,10.815,94.0
2012-10-25,10.91,10.92,10.855,10.86,320.0
2012-10-26,10.905,10.915,10.905,10.905,2032.0
2012-10-29,11.075,11.075,10.92,10.92,4650.0
2012-10-30,10.865,10.865,10.865,10.865,333.0
2012-10-31,11.035,11.035,10.965,10.97,2528.0
2012-11-01,11.015,11.03,11.015,11.03,606.0
2012-11-02,11.07,11.07,11.07,11.07,26.0
2012-11-05,10.9,10.93,10.9,10.93,715.0
2012-11-06,10.93,11.015,10.93,10.965,5016.0
2012-11-07,10.95,10.95,10.845,10.915,748.0
2012-11-08,10.88,10.88,10.83,10.855,12351.0
2012-11-12,10.865,10.865,10.785,10.795,1202.0
2012-11-13,10.795,10.85,10.795,10.85,14738.0
2012-11-15,10.665,10.68,10.645,10.645,800.0
2012-11-16,10.76,10.76,10.65,10.66,287.0
2012-11-19,10.83,10.845,10.76,10.835,1887.0
2012-11-20,10.785,10.845,10.785,10.81,1327.0
2012-11-21,10.845,10.865,10.82,10.82,749.0
2012-11-22,10.83,10.835,10.83,10.83,1635.0
2012-11-23,10.87,10.87,10.87,10.87,740.0
2012-11-26,10.88,10.93,10.88,10.93,184.0
2012-11-27,10.88,10.93,10.88,10.88,2125.0
2012-11-28,10.84,10.9,10.84,10.9,307.0
2012-11-29,10.895,11.0,10.895,10.935,3590.0
2012-11-30,10.96,10.995,10.96,10.96,755.0
2012-12-03,10.96,11.01,10.96,10.965,2076.0
2012-12-04,10.965,11.0,10.965,11.0,110.0
2012-12-05,11.01,11.01,11.01,11.01,111.0
2012-12-06,11.0,11.01,10.98,11.0,1137.0
2012-12-07,10.995,10.995,10.985,10.995,309.0
2012-12-10,10.985,11.115,10.985,10.985,306.0
2012-12-11,11.065,11.065,11.065,11.065,28.0
2012-12-12,11.07,11.145,11.07,11.13,1547.0
2012-12-13,11.15,11.15,11.06,11.085,42.0
2012-12-17,11.08,11.08,11.08,11.08,30.0
2012-12-18,11.18,11.18,11.15,11.17,567.0
2012-12-19,11.2,11.2,11.2,11.2,30.0
2012-12-20,11.185,11.255,11.185,11.235,1233.0
2012-12-21,11.235,11.245,11.23,11.23,689.0
2012-12-24,11.34,11.34,11.215,11.34,257.0
2012-12-27,11.215,11.215,11.19,11.21,362.0
2012-12-28,11.24,11.24,11.19,11.19,34.0
2012-12-31,11.165,11.305,11.165,11.165,322.0
2013-01-02,11.59,11.6,11.31,11.39,1805.0
2013-01-03,11.46,11.46,11.37,11.37,9181.0
2013-01-04,11.41,11.41,11.355,11.41,2476.0
2013-01-07,11.37,11.425,11.355,11.375,2195.0
2013-01-08,11.345,11.38,11.315,11.325,1643.0
2013-01-09,11.355,11.44,11.345,11.36,1155.0
2013-01-10,11.38,11.455,11.38,11.445,1750.0
2013-01-11,11.525,11.525,11.405,11.44,2913.0
2013-01-14,11.51,11.51,11.38,11.46,2404.0
2013-01-15,11.49,11.49,11.405,11.445,4093.0
2013-01-16,11.485,11.485,11.46,11.475,5623.0
2013-01-17,11.55,11.55,11.495,11.52,3760.0
2013-01-18,11.525,11.57,11.505,11.57,22679.0
2013-01-21,11.65,11.65,11.54,11.575,4044.0
2013-01-22,11.56,11.56,11.56,11.56,390.0
2013-01-23,11.665,11.67,11.575,11.64,1082.0
2013-01-24,11.585,11.71,11.585,11.635,5011.0
2013-01-25,11.73,11.73,11.675,11.715,1151.0
2013-01-28,11.81,11.81,11.7,11.7,12519.0
2013-01-29,11.73,11.74,11.68,11.73,3690.0
2013-01-30,11.76,11.76,11.7,11.71,11883.0
2013-01-31,11.7,11.745,11.595,11.615,2785.0
2013-02-01,11.6,11.74,11.6,11.7,1555.0
2013-02-04,11.68,11.68,11.545,11.61,5022.0
2013-02-05,11.585,11.6,11.585,11.6,2375.0
2013-02-06,11.63,11.63,11.6,11.63,502.0
2013-02-07,11.645,11.7,11.585,11.6,1156.0
2013-02-08,11.61,11.675,11.61,11.615,6440.0
2013-02-11,11.73,11.73,11.675,11.68,1941.0
2013-02-12,11.68,11.715,11.68,11.715,1562.0
2013-02-13,11.71,11.715,11.7,11.715,45490.0
2013-02-14,11.73,11.73,11.625,11.63,2524.0
2013-02-15,11.625,11.695,11.625,11.645,470.0
2013-02-19,11.69,11.745,11.69,11.725,3210.0
2013-02-20,11.84,11.84,11.69,11.69,1457.0
2013-02-21,11.67,11.67,11.53,11.54,5323.0
2013-02-22,11.63,11.645,11.63,11.63,750.0
2013-02-25,11.805,11.805,11.575,11.605,5812.0
2013-02-26,11.58,11.63,11.565,11.63,1348.0
2013-02-27,11.69,11.7,11.63,11.7,10458.0
2013-02-28,11.72,11.775,11.72,11.75,4294.0
2013-03-01,11.79,11.79,11.67,11.72,4236.0
2013-03-04,11.765,11.79,11.705,11.75,3862.0
2013-03-05,11.85,11.85,11.765,11.82,1964.0
2013-03-06,11.85,11.85,11.77,11.77,1656.0
2013-03-07,11.85,11.865,11.805,11.865,3346.0
2013-03-08,11.865,11.865,11.82,11.835,794.0
2013-03-11,11.935,11.935,11.87,11.87,3221.0
2013-03-12,11.93,11.93,11.84,11.855,969.0
2013-03-13,11.865,11.865,11.835,11.84,2592.0
2013-03-14,11.88,11.88,11.87,11.88,2708.0
2013-03-15,11.905,11.905,11.895,11.895,2896.0
2013-03-18,11.85,11.855,11.775,11.835,10541.0
2013-03-19,11.84,11.84,11.775,11.775,4434.0
2013-03-20,11.855,11.865,11.855,11.855,283.0
2013-03-21,11.83,11.83,11.785,11.785,270.0
2013-03-22,11.785,11.825,11.77,11.785,10483.0
2013-03-25,11.83,11.83,11.735,11.75,16946.0
2013-03-26,11.81,11.81,11.77,11.77,362.0
2013-03-27,11.76,11.795,11.72,11.795,9789.0
2013-03-28,11.735,11.825,11.735,11.825,194.0
2013-04-01,11.76,11.825,11.72,11.77,835.0
2013-04-02,11.795,11.81,11.745,11.78,2085.0
2013-04-03,11.83,11.83,11.685,11.69,1973.0
2013-04-04,11.635,11.69,11.625,11.685,266.0
2013-04-05,11.7,11.73,11.62,11.67,1962.0
2013-04-08,11.73,11.76,11.72,11.75,2952.0
2013-04-09,11.72,11.815,11.72,11.8,265.0
2013-04-10,11.895,11.895,11.895,11.895,2000.0
2013-04-11,11.91,11.91,11.85,11.865,1069.0
2013-04-12,11.875,11.875,11.785,11.785,430.0
2013-04-15,11.785,11.785,11.635,11.705,1117.0
2013-04-16,11.75,11.75,11.665,11.685,8958.0
2013-04-17,11.73,11.735,11.575,11.575,2900.0
2013-04-18,11.685,11.685,11.57,11.615,530.0
2013-04-19,11.65,11.665,11.65,11.665,1068.0
2013-04-22,11.62,11.735,11.62,11.68,448.0
2013-04-23,11.765,11.805,11.74,11.79,9860.0
2013-04-24,11.84,11.87,11.81,11.87,3433.0
2013-04-25,11.925,11.925,11.885,11.885,329.0
2013-04-26,11.89,11.89,11.805,11.805,8320.0
2013-04-29,11.91,11.91,11.875,11.875,2017.0
2013-04-30,11.89,11.91,11.885,11.91,477.0
2013-05-01,12.0,12.0,11.835,11.835,1272.0
2013-05-02,11.89,11.925,11.875,11.925,469.0
2013-05-03,12.02,12.02,11.985,11.985,1362.0
2013-05-06,11.955,12.005,11.95,12.005,151.0
2013-05-07,12.05,12.05,11.965,11.99,42.0
2013-05-08,12.1,12.1,12.015,12.08,2524.0
2013-05-09,12.1,12.1,11.99,12.03,9593.0
2013-05-10,12.065,12.08,12.005,12.065,453.0
2013-05-13,12.065,12.065,12.0,12.035,8508.0
2013-05-14,12.03,12.1,12.03,12.1,2026.0
2013-05-15,12.015,12.08,12.015,12.07,2553.0
2013-05-16,12.07,12.07,12.055,12.055,882.0
2013-05-17,12.135,12.135,12.085,12.135,7289.0
2013-05-21,12.215,12.255,12.2,12.245,2459.0
2013-05-22,12.305,12.31,12.26,12.26,61.0
2013-05-23,12.045,12.11,12.0,12.1,7927.0
2013-05-24,12.06,12.065,12.0,12.05,6963.0
2013-05-27,12.095,12.105,12.08,12.08,4647.0
2013-05-28,12.155,12.155,12.05,12.065,7754.0
2013-05-29,12.095,12.095,11.965,11.995,142.0
2013-05-30,12.065,12.075,12.05,12.05,12623.0
2013-05-31,11.97,11.995,11.92,11.98,10170.0
2013-06-03,11.9,11.915,11.82,11.87,15787.0
2013-06-04,11.92,11.95,11.915,11.95,379.0
2013-06-05,11.945,11.945,11.735,11.815,1368.0
2013-06-06,11.79,11.79,11.68,11.745,104.0
2013-06-07,11.79,11.79,11.705,11.79,2595.0
2013-06-10,11.775,11.785,11.725,11.735,2747.0
2013-06-11,11.735,11.735,11.645,11.66,8885.0
2013-06-12,11.705,11.705,11.565,11.63,1070.0
2013-06-13,11.55,11.625,11.5,11.625,436.0
2013-06-14,11.71,11.71,11.625,11.67,3333.0
2013-06-17,11.755,11.76,11.675,11.74,1425.0
2013-06-18,11.805,11.805,11.71,11.755,317.0
2013-06-19,11.78,11.78,11.625,11.73,212.0
2013-06-20,11.585,11.585,11.355,11.445,3653.0
2013-06-21,11.515,11.515,11.385,11.395,709.0
2013-06-24,11.43,11.43,11.21,11.21,1221.0
2013-06-25,11.305,11.465,11.305,11.46,65673.0
2013-06-26,11.53,11.53,11.435,11.48,18112.0
2013-06-27,11.56,11.585,11.495,11.56,3122.0
2013-06-28,11.545,11.595,11.505,11.545,1236.0
2013-07-02,11.67,11.7,11.575,11.65,1710.0
2013-07-03,11.62,11.62,11.525,11.53,978.0
2013-07-04,11.69,11.69,11.56,11.575,1002.0
2013-07-05,11.64,11.65,11.605,11.605,729.0
2013-07-08,11.72,11.72,11.635,11.685,5548.0
2013-07-09,11.735,11.755,11.685,11.745,6556.0
2013-07-10,11.8,11.8,11.69,11.72,676.0
2013-07-11,11.835,11.835,11.81,11.835,1544.0
2013-07-12,11.845,11.89,11.83,11.89,309.0
2013-07-15,11.94,11.955,11.845,11.955,599.0
2013-07-16,11.97,11.97,11.88,11.9,10564.0
2013-07-17,11.85,11.975,11.85,11.915,2498.0
2013-07-18,11.99,12.035,11.97,11.97,2089.0
2013-07-19,12.005,12.005,11.96,11.97,2083.0
2013-07-22,11.975,12.05,11.97,12.04,1330.0
2013-07-23,11.995,11.995,11.99,11.99,6149.0
2013-07-24,12.075,12.075,11.935,11.965,1204.0
2013-07-25,11.965,11.965,11.885,11.95,3692.0
2013-07-26,11.965,11.965,11.945,11.945,47.0
2013-07-29,11.985,11.985,11.87,11.88,784.0
2013-07-30,11.865,11.905,11.84,11.84,127.0
2013-07-31,11.895,11.9,11.81,11.895,1106.0
2013-08-01,11.985,11.985,11.885,11.98,412.0
2013-08-02,12.08,12.08,11.915,11.98,476.0
2013-08-06,11.95,11.95,11.895,11.895,965.0
2013-08-07,11.865,11.915,11.855,11.865,497.0
2013-08-08,11.88,11.96,11.87,11.88,1682.0
2013-08-09,11.95,11.985,11.935,11.935,1380.0
2013-08-12,11.915,11.965,11.905,11.905,2004.0
2013-08-13,11.96,11.985,11.92,11.96,1454.0
2013-08-14,11.975,11.995,11.93,11.93,313.0
2013-08-15,11.88,11.885,11.85,11.855,1460.0
2013-08-16,11.9,11.95,11.87,11.92,4817.0
2013-08-19,11.825,11.865,11.825,11.825,4333.0
2013-08-20,11.825,11.88,11.82,11.88,6524.0
2013-08-21,11.82,11.825,11.76,11.79,1220.0
2013-08-22,11.865,11.905,11.825,11.905,3165.0
2013-08-23,11.935,11.98,11.935,11.935,83.0
2013-08-26,11.98,11.98,11.955,11.98,772.0
2013-08-27,11.885,11.885,11.84,11.845,643.0
2013-08-28,11.78,11.87,11.78,11.87,51.0
2013-08-29,11.845,11.885,11.845,11.845,422.0
2013-08-30,11.87,11.87,11.825,11.845,262.0
2013-09-03,11.87,11.925,11.83,11.83,6884.0
2013-09-04,11.89,11.92,11.885,11.885,280.0
2013-09-05,11.885,11.95,11.885,11.89,2465.0
2013-09-06,11.895,11.97,11.895,11.895,551.0
2013-09-09,11.99,11.99,11.955,11.99,32.0
2013-09-10,12.07,12.07,12.02,12.045,96.0
2013-09-11,12.08,12.095,12.05,12.05,162.0
2013-09-12,12.08,12.085,12.005,12.005,2763.0
2013-09-13,12.045,12.045,11.98,12.0,3248.0
2013-09-16,12.1,12.145,12.1,12.145,1073.0
2013-09-17,12.14,12.14,12.07,12.08,2259.0
2013-09-18,12.09,12.295,12.07,12.29,5725.0
2013-09-19,12.26,12.335,12.26,12.28,7179.0
2013-09-20,12.25,12.295,12.165,12.25,655.0
2013-09-23,12.18,12.18,12.12,12.18,4325.0
2013-09-24,12.185,12.2,12.15,12.155,928.0
2013-09-25,12.185,12.21,12.185,12.185,192.0
2013-09-26,12.115,12.215,12.115,12.185,4157.0
2013-09-27,12.185,12.185,12.18,12.185,7532.0
2013-09-30,12.105,12.145,12.105,12.105,1486.0
2013-10-01,12.105,12.185,12.1,12.155,8105.0
2013-10-02,12.09,12.185,12.09,12.155,2665.0
2013-10-03,12.185,12.185,12.105,12.145,10890.0
2013-10-04,12.13,12.13,12.12,12.13,955.0
2013-10-07,12.12,12.155,12.1,12.155,961.0
2013-10-08,12.115,12.115,12.05,12.07,112.0
2013-10-09,12.05,12.075,12.02,12.075,2090.0
2013-10-10,12.185,12.24,12.185,12.24,15618.0
2013-10-11,12.215,12.29,12.215,12.28,5025.0
2013-10-15,12.31,12.32,12.265,12.295,1388.0
2013-10-16,12.345,12.355,12.34,12.355,230.0
2013-10-17,12.37,12.44,12.37,12.42,10950.0
2013-10-18,12.48,12.51,12.48,12.5,6042.0
2013-10-21,12.515,12.515,12.455,12.485,4790.0
2013-10-22,12.565,12.58,12.535,12.58,318.0
2013-10-23,12.535,12.565,12.5,12.565,3332.0
2013-10-24,12.62,12.62,12.58,12.58,2308.0
2013-10-25,12.565,12.645,12.54,12.645,3219.0
2013-10-28,12.755,12.755,12.57,12.63,5682.0
2013-10-29,12.585,12.65,12.585,12.61,3633.0
2013-10-30,12.675,12.675,12.585,12.6,5241.0
2013-10-31,12.6,12.615,12.54,12.6,5563.0
2013-11-01,12.58,12.585,12.485,12.515,991.0
2013-11-04,12.565,12.565,12.515,12.565,422.0
2013-11-05,12.565,12.565,12.47,12.47,647.0
2013-11-06,12.54,12.585,12.49,12.535,3053.0
2013-11-07,12.57,12.57,12.43,12.43,2935.0
2013-11-08,12.425,12.475,12.425,12.475,1580.0
2013-11-11,12.475,12.475,12.455,12.455,4435.0
2013-11-12,12.425,12.455,12.425,12.455,82.0
2013-11-13,12.43,12.5,12.41,12.43,1597.0
2013-11-14,12.52,12.595,12.52,12.52,2585.0
2013-11-15,12.645,12.645,12.61,12.63,5153.0
2013-11-18,12.695,12.695,12.615,12.65,6289.0
2013-11-19,12.63,12.63,12.58,12.63,2584.0
2013-11-20,12.6,12.6,12.55,12.6,693.0
2013-11-21,12.565,12.615,12.49,12.565,828.0
2013-11-22,12.625,12.64,12.58,12.595,2178.0
2013-11-25,12.675,12.675,12.605,12.63,5436.0
2013-11-26,12.61,12.625,12.605,12.61,18575.0
2013-11-27,12.63,12.655,12.605,12.645,8829.0
2013-11-28,12.78,12.78,12.61,12.63,849.0
2013-11-29,12.715,12.72,12.66,12.67,256.0
2013-12-02,12.66,12.66,12.565,12.605,1222.0
2013-12-03,12.56,12.565,12.53,12.545,975.0
2013-12-04,12.525,12.565,12.47,12.48,1209.0
2013-12-05,12.44,12.515,12.44,12.455,1580.0
2013-12-06,12.485,12.58,12.485,12.545,1299.0
2013-12-09,12.595,12.61,12.56,12.59,1501.0
2013-12-10,12.565,12.565,12.565,12.565,600.0
2013-12-11,12.56,12.56,12.425,12.465,11759.0
2013-12-12,12.42,12.42,12.385,12.415,210.0
2013-12-13,12.425,12.425,12.33,12.34,2601.0
2013-12-16,12.415,12.455,12.405,12.45,908.0
2013-12-17,12.45,12.45,12.34,12.355,781.0
2013-12-18,12.435,12.565,12.435,12.525,6640.0
2013-12-19,12.515,12.55,12.515,12.55,1430.0
2013-12-20,12.58,12.63,12.565,12.625,7239.0
2013-12-23,12.645,12.655,12.59,12.595,9380.0
2013-12-24,12.605,12.655,12.605,12.61,13062.0
2013-12-27,12.715,12.765,12.705,12.765,7514.0
2013-12-30,12.735,12.78,12.715,12.78,2169.0
2013-12-31,12.78,12.8,12.745,12.78,330.0
2014-01-02,12.8,12.825,12.655,12.665,1399.0
2014-01-03,12.665,12.69,12.635,12.685,5886.0
2014-01-06,12.735,12.735,12.67,12.67,2612.0
2014-01-07,12.73,12.785,12.73,12.76,2845.0
2014-01-08,12.76,12.785,12.735,12.745,4528.0
2014-01-09,12.78,12.8,12.72,12.76,991.0
2014-01-10,12.89,12.925,12.86,12.91,3095.0
2014-01-13,12.905,12.92,12.765,12.765,3551.0
2014-01-14,12.845,12.92,12.845,12.89,4503.0
2014-01-15,12.92,12.95,12.89,12.89,348.0
2014-01-16,12.92,12.95,12.885,12.91,1154.0
2014-01-17,12.94,12.97,12.905,12.905,3263.0
2014-01-20,12.94,13.005,12.94,12.955,886.0
2014-01-21,13.115,13.115,12.94,12.985,4305.0
2014-01-22,12.99,13.065,12.99,13.03,5771.0
2014-01-23,13.05,13.05,12.95,12.99,7508.0
2014-01-24,12.925,12.925,12.775,12.775,1002.0
2014-01-27,12.785,12.785,12.66,12.785,2611.0
2014-01-28,12.775,12.79,12.74,12.785,139.0
2014-01-29,12.74,12.74,12.675,12.715,7333.0
2014-01-30,12.74,12.755,12.74,12.755,1516.0
2014-01-31,12.695,12.73,12.69,12.69,1573.0
2014-02-03,12.715,12.715,12.495,12.505,5097.0
2014-02-04,12.51,12.565,12.51,12.555,1302.0
2014-02-05,12.57,12.57,12.52,12.525,3685.0
2014-02-06,12.595,12.705,12.595,12.675,624.0
2014-02-07,12.745,12.8,12.705,12.755,1431.0
2014-02-10,12.77,12.805,12.74,12.74,1153.0
2014-02-11,12.805,12.865,12.8,12.865,427.0
2014-02-12,12.87,12.91,12.87,12.87,476.0
2014-02-13,12.85,12.91,12.84,12.9,2096.0
2014-02-14,12.96,12.995,12.915,12.98,7954.0
2014-02-18,12.965,13.005,12.95,12.99,9760.0
2014-02-19,12.995,13.085,12.99,13.02,1741.0
2014-02-20,13.025,13.07,13.02,13.02,388.0
2014-02-21,13.035,13.12,13.035,13.035,500.0
2014-02-24,13.135,13.175,13.125,13.135,4938.0
2014-02-25,13.12,13.125,13.11,13.11,3866.0
2014-02-26,13.145,13.145,13.075,13.125,1943.0
2014-02-27,13.14,13.155,13.08,13.145,2335.0
2014-02-28,13.145,13.205,13.145,13.145,1363.0
2014-03-03,13.05,13.075,13.0,13.035,2688.0
2014-03-04,13.14,13.23,13.14,13.17,11964.0
2014-03-05,13.22,13.22,13.14,13.22,1080.0
2014-03-06,13.2,13.25,13.2,13.235,156.0
2014-03-07,13.25,13.25,13.19,13.2,546.0
2014-03-10,13.17,13.17,13.125,13.17,1712.0
2014-03-11,13.2,13.2,13.125,13.125,5876.0
2014-03-12,13.17,13.17,13.105,13.105,137.0
2014-03-13,13.135,13.145,12.995,12.995,2864.0
2014-03-14,13.015,13.06,12.985,13.015,3453.0
2014-03-17,13.075,13.12,13.05,13.08,5208.0
2014-03-18,13.105,13.215,13.105,13.205,3954.0
2014-03-19,13.21,13.21,13.08,13.205,947.0
2014-03-20,13.105,13.16,13.05,13.135,3053.0
2014-03-21,13.19,13.19,13.135,13.135,5.0
2014-03-24,13.205,13.205,13.08,13.105,2085.0
2014-03-25,13.175,13.225,13.16,13.19,1911.0
2014-03-26,13.255,13.255,13.085,13.18,5442.0
2014-03-27,13.165,13.18,13.1,13.18,413.0
2014-03-28,13.16,13.195,13.16,13.16,643.0
2014-03-31,13.205,13.285,13.205,13.285,2356.0
2014-04-01,13.3,13.305,13.245,13.305,607.0
2014-04-02,13.33,13.35,13.33,13.33,986.0
2014-04-03,13.32,13.345,13.29,13.29,1559.0
2014-04-04,13.38,13.38,13.275,13.285,1487.0
2014-04-07,13.305,13.305,13.195,13.27,1517.0
2014-04-08,13.22,13.285,13.22,13.275,321.0
2014-04-09,13.33,13.33,13.26,13.32,582.0
2014-04-10,13.36,13.36,13.255,13.255,1180.0
2014-04-11,13.22,13.23,13.16,13.21,876.0
2014-04-14,13.245,13.245,13.21,13.23,2016.0
2014-04-15,13.195,13.23,13.15,13.23,209.0
2014-04-16,13.21,13.35,13.21,13.21,3624.0
2014-04-17,13.365,13.395,13.32,13.33,627.0
2014-04-21,13.415,13.425,13.395,13.395,8208.0
2014-04-22,13.43,13.44,13.385,13.4,1825.0
2014-04-23,13.44,13.44,13.385,13.435,3246.0
2014-04-24,13.39,13.39,13.37,13.385,320.0
2014-04-25,13.34,13.375,13.31,13.375,683.0
2014-04-28,13.36,13.385,13.315,13.385,2080.0
2014-04-29,13.37,13.415,13.37,13.385,185.0
2014-04-30,13.39,13.44,13.355,13.375,2220.0
2014-05-01,13.45,13.455,13.405,13.45,774.0
2014-05-02,13.455,13.485,13.435,13.435,1276.0
2014-05-05,13.42,13.465,13.4,13.42,1150.0
2014-05-06,13.43,13.43,13.405,13.43,3403.0
2014-05-07,13.375,13.42,13.375,13.42,353.0
2014-05-08,13.42,13.465,13.385,13.385,5440.0
2014-05-09,13.42,13.43,13.42,13.42,419.0
2014-05-12,13.495,13.515,13.36,13.515,685.0
2014-05-13,13.545,13.545,13.485,13.545,957.0
2014-05-14,13.54,13.545,13.48,13.485,439.0
2014-05-15,13.44,13.56,13.42,13.435,938.0
2014-05-16,13.465,13.465,13.43,13.435,1791.0
2014-05-20,13.45,13.465,13.385,13.45,1111.0
2014-05-21,13.495,13.495,13.455,13.495,5222.0
2014-05-22,13.53,13.53,13.525,13.525,2158.0
2014-05-23,13.505,13.535,13.475,13.505,245.0
2014-05-26,13.535,13.555,13.515,13.515,5464.0
2014-05-27,13.54,13.55,13.505,13.505,2214.0
2014-05-28,13.505,13.54,13.505,13.515,668.0
2014-05-29,13.515,13.55,13.515,13.515,277.0
2014-05-30,13.53,13.535,13.485,13.53,323.0
2014-06-02,13.54,13.58,13.53,13.53,7543.0
2014-06-03,13.53,13.58,13.53,13.55,328.0
2014-06-04,13.585,13.595,13.55,13.55,141.0
2014-06-05,13.63,13.67,13.565,13.66,1362.0
2014-06-06,13.66,13.725,13.66,13.71,287.0
2014-06-09,13.725,13.735,13.685,13.735,2198.0
2014-06-10,13.72,13.725,13.675,13.69,2644.0
2014-06-11,13.695,13.695,13.66,13.67,3393.0
2014-06-12,13.66,13.66,13.645,13.645,2500.0
2014-06-13,13.685,13.705,13.63,13.64,1211.0
2014-06-16,13.69,13.69,13.64,13.69,1694.0
2014-06-17,13.675,13.675,13.64,13.655,925.0
2014-06-18,13.665,13.76,13.665,13.695,2916.0
2014-06-19,13.74,13.805,13.695,13.695,157.0
2014-06-20,13.77,13.77,13.715,13.77,499.0
2014-06-23,13.755,13.755,13.74,13.755,678.0
2014-06-24,13.74,13.76,13.695,13.695,1634.0
2014-06-25,13.7,13.7,13.64,13.655,1419.0
2014-06-26,13.695,13.695,13.635,13.65,522.0
2014-06-27,13.665,13.7,13.64,13.7,12686.0
2014-06-30,13.725,13.725,13.715,13.725,1797.0
2014-07-02,13.755,13.775,13.725,13.725,415.0
2014-07-03,13.74,13.785,13.74,13.76,185.0
2014-07-04,13.77,13.775,13.76,13.76,58.0
2014-07-07,13.74,13.74,13.67,13.68,1067.0
2014-07-08,13.745,13.745,13.64,13.695,721.0
2014-07-09,13.725,13.725,13.655,13.71,1215.0
2014-07-10,13.665,13.685,13.62,13.625,1777.0
2014-07-11,13.7,13.725,13.625,13.625,221.0
2014-07-14,13.74,13.755,13.625,13.625,188.0
2014-07-15,13.715,13.76,13.715,13.755,655.0
2014-07-16,13.795,13.825,13.755,13.785,1161.0
2014-07-17,13.74,13.82,13.74,13.76,3471.0
2014-07-18,13.77,13.785,13.77,13.77,2436.0
2014-07-21,13.825,13.825,13.775,13.775,1176.0
2014-07-22,13.87,13.88,13.825,13.88,657.0
2014-07-23,13.885,13.885,13.84,13.88,576.0
2014-07-24,13.9,13.905,13.86,13.86,291.0
2014-07-25,13.905,13.905,13.87,13.89,1228.0
2014-07-28,13.92,13.92,13.84,13.885,4755.0
2014-07-29,13.935,13.935,13.86,13.86,825.0
2014-07-30,13.905,13.905,13.845,13.9,683.0
2014-07-31,13.855,13.86,13.72,13.73,2825.0
2014-08-01,13.705,13.72,13.67,13.705,534.0
2014-08-05,13.735,13.735,13.625,13.625,3042.0
2014-08-06,13.625,13.675,13.61,13.615,1645.0
2014-08-07,13.63,13.63,13.59,13.59,3430.0
2014-08-08,13.565,13.64,13.565,13.59,249.0
2014-08-11,13.705,13.735,13.69,13.705,1032.0
2014-08-12,13.66,13.745,13.66,13.735,518.0
2014-08-13,13.7,13.76,13.7,13.735,113.0
2014-08-14,13.78,13.79,13.735,13.735,1055.0
2014-08-15,13.75,13.765,13.705,13.75,524.0
2014-08-18,13.84,13.855,13.81,13.845,643.0
2014-08-19,13.87,13.905,13.845,13.845,348.0
2014-08-20,13.86,13.93,13.86,13.875,2063.0
2014-08-21,13.9,13.945,13.9,13.9,2613.0
2014-08-22,13.905,13.925,13.88,13.88,1490.0
2014-08-25,13.955,13.985,13.935,13.94,1248.0
2014-08-26,13.965,14.0,13.955,13.955,1219.0
2014-08-27,14.0,14.0,13.955,13.955,4351.0
2014-08-28,13.955,13.955,13.895,13.955,45.0
2014-08-29,13.88,13.95,13.88,13.88,193.0
2014-09-02,13.92,13.965,13.88,13.88,187.0
2014-09-03,14.045,14.045,13.95,13.965,2630.0
2014-09-04,13.95,14.025,13.95,13.955,1566.0
2014-09-05,13.995,13.995,13.94,13.955,295.0
2014-09-08,13.98,13.98,13.905,13.94,3086.0
2014-09-09,13.965,13.965,13.895,13.92,1957.0
2014-09-10,13.88,13.92,13.865,13.92,58.0
2014-09-11,13.91,13.92,13.88,13.88,877.0
2014-09-12,13.91,13.91,13.91,13.91,850.0
2014-09-15,13.875,13.875,13.765,13.785,2925.0
2014-09-16,13.8,13.81,13.8,13.8,351.0
2014-09-17,13.83,13.865,13.77,13.865,3282.0
2014-09-18,13.76,13.865,13.76,13.865,237.0
2014-09-19,13.815,13.815,13.725,13.73,4087.0
2014-09-22,13.73,13.73,13.655,13.695,637.0
2014-09-23,13.64,13.695,13.64,13.695,108.0
2014-09-24,13.635,13.715,13.61,13.71,3464.0
2014-09-25,13.695,13.695,13.545,13.575,2395.0
2014-09-26,13.555,13.64,13.555,13.555,1126.0
2014-09-29,13.555,13.59,13.545,13.545,678.0
2014-09-30,13.585,13.605,13.54,13.585,10388.0
2014-10-01,13.555,13.555,13.45,13.48,1244.0
2014-10-02,13.465,13.465,13.31,13.345,1035.0
2014-10-03,13.485,13.51,13.45,13.51,569.0
2014-10-06,13.485,13.57,13.47,13.495,277.0
2014-10-07,13.455,13.495,13.42,13.495,156.0
2014-10-08,13.395,13.485,13.315,13.39,1873.0
2014-10-09,13.48,13.48,13.3,13.34,1727.0
2014-10-10,13.315,13.34,13.25,13.255,512.0
2014-10-14,13.15,13.205,13.115,13.205,3015.0
2014-10-15,13.145,13.16,12.945,13.005,19801.0
2014-10-16,12.96,13.105,12.96,13.08,2560.0
2014-10-17,13.225,13.265,13.16,13.205,3548.0
2014-10-20,13.255,13.285,13.22,13.27,948.0
2014-10-21,13.355,13.38,13.285,13.355,210.0
2014-10-22,13.47,13.47,13.31,13.365,5097.0
2014-10-23,13.45,13.45,13.42,13.44,3943.0
2014-10-24,13.455,13.47,13.4,13.44,15758.0
2014-10-27,13.46,13.46,13.415,13.44,324.0
2014-10-28,13.46,13.46,13.44,13.44,27.0
2014-10-29,13.58,13.58,13.49,13.5,657.0
2014-10-30,13.52,13.575,13.505,13.52,713.0
2014-10-31,13.705,13.76,13.665,13.7,1574.0
2014-11-03,13.735,13.79,13.685,13.75,1352.0
2014-11-04,13.7,13.75,13.64,13.72,891.0
2014-11-05,13.76,13.76,13.72,13.72,87.0
2014-11-06,13.73,13.79,13.685,13.73,872.0
2014-11-07,13.7,13.735,13.67,13.73,142.0
2014-11-10,13.73,13.775,13.73,13.73,1361.0
2014-11-11,13.78,13.795,13.745,13.79,419.0
2014-11-12,13.745,13.765,13.715,13.76,2173.0
2014-11-13,13.76,13.79,13.72,13.79,3108.0
2014-11-14,13.765,13.79,13.75,13.79,223.0
2014-11-17,13.745,13.79,13.72,13.765,1050.0
2014-11-18,13.75,13.85,13.75,13.835,11074.0
2014-11-19,13.835,13.855,13.76,13.795,3720.0
2014-11-20,13.825,13.825,13.795,13.795,76.0
2014-11-21,13.89,13.945,13.87,13.87,1512.0
2014-11-24,13.9,13.945,13.89,13.935,1186.0
2014-11-25,13.915,13.915,13.87,13.915,564.0
2014-11-26,13.95,13.965,13.89,13.965,1086.0
2014-11-27,13.98,13.98,13.905,13.98,327.0
2014-11-28,13.95,13.98,13.905,13.98,333.0
2014-12-01,13.87,13.875,13.755,13.755,3697.0
2014-12-02,13.855,13.86,13.755,13.755,363.0
2014-12-03,13.885,13.885,13.83,13.83,1229.0
2014-12-04,13.815,13.815,13.755,13.815,851.0
2014-12-05,13.815,13.83,13.78,13.83,435.0
2014-12-08,13.78,13.78,13.625,13.625,1370.0
2014-12-09,13.595,13.615,13.55,13.555,1908.0
2014-12-10,13.63,13.63,13.48,13.48,2830.0
2014-12-11,13.57,13.615,13.48,13.555,642.0
2014-12-12,13.505,13.505,13.405,13.405,1032.0
2014-12-15,13.42,13.445,13.265,13.295,2295.0
2014-12-16,13.25,13.415,13.25,13.37,1540.0
2014-12-17,13.39,13.535,13.36,13.505,5230.0
2014-12-18,13.71,13.71,13.61,13.625,1430.0
2014-12-19,13.78,13.785,13.685,13.74,646.0
2014-12-22,13.83,13.845,13.75,13.83,743.0
2014-12-23,13.855,13.855,13.81,13.83,190.0
2014-12-24,13.845,13.845,13.815,13.845,4721.0
2014-12-29,13.86,13.92,13.85,13.85,10393.0
2014-12-30,13.875,13.88,13.8,13.88,2527.0
2014-12-31,13.85,13.88,13.8,13.88,246.0
2015-01-02,13.77,13.935,13.755,13.815,1976.0
2015-01-05,13.8,13.8,13.61,13.635,3081.0
2015-01-06,13.655,13.655,13.515,13.55,2119.0
2015-01-07,13.655,13.76,13.655,13.74,4622.0
2015-01-08,13.83,13.895,13.82,13.88,6974.0
2015-01-09,13.85,13.95,13.785,13.845,9123.0
2015-01-12,13.785,13.82,13.745,13.785,2765.0
2015-01-13,13.89,13.925,13.695,13.79,4753.0
2015-01-14,13.71,13.745,13.65,13.67,10616.0
2015-01-15,13.86,13.86,13.71,13.74,2337.0
2015-01-16,13.755,13.86,13.755,13.86,6124.0
2015-01-19,13.95,13.985,13.85,13.895,2220.0
2015-01-20,13.935,13.95,13.91,13.935,2019.0
2015-01-21,14.07,14.18,14.07,14.145,3967.0
2015-01-22,14.24,14.28,14.24,14.24,2704.0
2015-01-23,14.37,14.385,14.34,14.34,1184.0
2015-01-26,14.485,14.485,14.325,14.36,2311.0
2015-01-27,14.33,14.375,14.255,14.33,5963.0
2015-01-28,14.36,14.36,14.295,14.33,515.0
2015-01-29,14.25,14.33,14.225,14.33,1732.0
2015-01-30,14.34,14.375,14.265,14.265,1643.0
2015-02-02,14.33,14.33,14.195,14.3,1464.0
2015-02-03,14.42,14.455,14.4,14.455,1653.0
2015-02-04,14.46,14.5,14.43,14.47,3118.0
2015-02-05,14.52,14.53,14.43,14.53,5466.0
2015-02-06,14.545,14.545,14.42,14.47,3424.0
2015-02-09,14.42,14.435,14.345,14.355,2148.0
2015-02-10,14.36,14.455,14.345,14.355,221.0
2015-02-11,14.49,14.52,14.405,14.46,999.0
2015-02-12,14.49,14.545,14.455,14.545,4823.0
2015-02-13,14.59,14.59,14.53,14.575,449.0
2015-02-17,14.535,14.575,14.49,14.565,4598.0
2015-02-18,14.58,14.58,14.515,14.56,2233.0
2015-02-19,14.59,14.605,14.545,14.55,5167.0
2015-02-20,14.605,14.67,14.53,14.635,5352.0
2015-02-23,14.65,14.65,14.59,14.625,2580.0
2015-02-24,14.61,14.7,14.61,14.64,2018.0
2015-02-25,14.625,14.655,14.61,14.64,1065.0
2015-02-26,14.68,14.68,14.605,14.655,6899.0
2015-02-27,14.67,14.685,14.595,14.68,3316.0
2015-03-02,14.665,14.685,14.62,14.685,1113.0
2015-03-03,14.59,14.59,14.53,14.59,3769.0
2015-03-04,14.575,14.575,14.445,14.5,4170.0
2015-03-05,14.545,14.55,14.505,14.52,4115.0
2015-03-06,14.485,14.485,14.345,14.38,10365.0
2015-03-09,14.4,14.4,14.33,14.34,4810.0
2015-03-10,14.3,14.3,14.18,14.225,1474.0
2015-03-11,14.255,14.285,14.205,14.205,347.0
2015-03-12,14.325,14.355,14.205,14.205,194.0
2015-03-13,14.34,14.34,14.205,14.205,115.0
2015-03-16,14.31,14.46,14.31,14.44,8637.0
2015-03-17,14.385,14.44,14.345,14.44,268.0
2015-03-18,14.455,14.52,14.395,14.485,6623.0
2015-03-19,14.535,14.535,14.47,14.49,3142.0
2015-03-20,14.58,14.58,14.535,14.565,1482.0
2015-03-23,14.61,14.635,14.61,14.61,12084.0
2015-03-24,14.625,14.64,14.55,14.61,1210.0
2015-03-25,14.565,14.61,14.545,14.575,1436.0
2015-03-26,14.43,14.44,14.365,14.425,1880.0
2015-03-27,14.425,14.44,14.355,14.44,5757.0
2015-03-30,14.475,14.575,14.475,14.575,6326.0
2015-03-31,14.535,14.545,14.475,14.485,5693.0
2015-04-01,14.505,14.53,14.47,14.47,2215.0
2015-04-02,14.58,14.61,14.545,14.61,1598.0
2015-04-06,14.59,14.665,14.59,14.665,5660.0
2015-04-07,14.635,14.71,14.635,14.67,2748.0
2015-04-08,14.655,14.74,14.655,14.73,3270.0
2015-04-09,14.76,14.795,14.73,14.795,1747.0
2015-04-10,14.775,14.83,14.775,14.81,690.0
2015-04-13,14.815,14.845,14.775,14.81,6090.0
2015-04-14,14.745,14.775,14.745,14.745,6437.0
2015-04-15,14.785,14.855,14.785,14.795,1515.0
2015-04-16,14.73,14.73,14.73,14.73,342.0
2015-04-17,14.65,14.65,14.595,14.64,4844.0
2015-04-20,14.685,14.71,14.655,14.655,931.0
2015-04-21,14.665,14.715,14.665,14.715,588.0
2015-04-22,14.65,14.67,14.64,14.655,5823.0
2015-04-23,14.69,14.75,14.645,14.74,2149.0
2015-04-24,14.77,14.77,14.725,14.74,877.0
2015-04-27,14.825,14.825,14.74,14.765,4711.0
2015-04-28,14.74,14.74,14.665,14.69,385.0
2015-04-29,14.675,14.675,14.575,14.62,684.0
2015-04-30,14.575,14.645,14.565,14.565,2874.0
2015-05-01,14.62,14.69,14.62,14.69,4194.0
2015-05-04,14.725,14.725,14.675,14.69,6882.0
2015-05-05,14.65,14.65,14.515,14.535,1576.0
2015-05-06,14.535,14.535,14.355,14.365,10192.0
2015-05-07,14.43,14.5,14.395,14.44,12370.0
2015-05-08,14.58,14.665,14.58,14.615,2092.0
2015-05-11,14.66,14.66,14.565,14.58,434.0
2015-05-12,14.595,14.595,14.425,14.445,2631.0
2015-05-13,14.535,14.535,14.445,14.445,725.0
2015-05-14,14.535,14.545,14.505,14.535,265.0
2015-05-15,14.605,14.665,14.605,14.66,637.0
2015-05-19,14.695,14.705,14.635,14.705,2747.0
2015-05-20,14.72,14.72,14.665,14.665,1466.0
2015-05-21,14.71,14.72,14.71,14.72,514.0
2015-05-22,14.765,14.765,14.695,14.725,510.0
2015-05-25,14.69,14.755,14.675,14.725,136.0
2015-05-26,14.735,14.735,14.59,14.59,765.0
2015-05-27,14.68,14.74,14.68,14.695,3424.0
2015-05-28,14.74,14.74,14.65,14.74,1540.0
2015-05-29,14.71,14.71,14.59,14.63,3562.0
2015-06-01,14.75,14.8,14.62,14.65,21876.0
2015-06-02,14.54,14.615,14.54,14.56,2474.0
2015-06-03,14.66,14.66,14.585,14.65,27707.0
2015-06-04,14.6,14.6,14.46,14.525,4406.0
2015-06-05,14.46,14.46,14.415,14.44,808.0
2015-06-08,14.43,14.43,14.31,14.35,1642.0
2015-06-09,14.31,14.31,14.26,14.295,2322.0
2015-06-10,14.295,14.295,14.295,14.295,767.0
2015-06-11,14.37,14.47,14.37,14.44,6176.0
2015-06-12,14.44,14.44,14.34,14.34,1193.0
2015-06-15,14.34,14.34,14.275,14.275,3133.0
2015-06-16,14.325,14.335,14.28,14.31,758.0
2015-06-17,14.39,14.39,14.28,14.32,1349.0
2015-06-18,14.335,14.42,14.305,14.355,2688.0
2015-06-19,14.425,14.425,14.34,14.355,1059.0
2015-06-22,14.37,14.485,14.37,14.45,494.0
2015-06-23,14.51,14.53,14.465,14.53,7774.0
2015-06-24,14.485,14.555,14.485,14.485,1757.0
2015-06-25,14.53,14.53,14.38,14.39,2258.0
2015-06-26,14.425,14.435,14.325,14.425,1172.0
2015-06-29,14.265,14.265,14.13,14.205,10473.0
2015-06-30,14.235,14.29,14.185,14.2,4215.0
2015-07-02,14.235,14.325,14.235,14.325,1548.0
2015-07-03,14.35,14.35,14.29,14.29,2552.0
2015-07-06,14.235,14.245,14.16,14.215,3441.0
2015-07-07,14.265,14.265,14.105,14.105,2225.0
2015-07-08,13.95,14.2,13.895,14.2,7270.0
2015-07-09,13.98,14.155,13.98,14.1,830.0
2015-07-10,14.23,14.28,14.215,14.215,439.0
2015-07-13,14.395,14.395,14.395,14.395,3200.0
2015-07-14,14.41,14.44,14.41,14.44,2847.0
2015-07-15,14.395,14.525,14.39,14.48,4071.0
2015-07-16,14.54,14.575,14.54,14.575,3001.0
2015-07-17,14.555,14.575,14.555,14.57,389.0
2015-07-20,14.575,14.59,14.495,14.495,3210.0
2015-07-21,14.555,14.555,14.44,14.47,1542.0
2015-07-22,14.465,14.465,14.425,14.44,1313.0
2015-07-23,14.38,14.38,14.325,14.325,297.0
2015-07-24,14.345,14.345,14.345,14.345,240.0
2015-07-27,14.185,14.19,14.095,14.095,2553.0
2015-07-28,14.095,14.095,14.095,14.095,0.0
2015-07-29,14.23,14.23,14.095,14.095,47.0
2015-07-30,14.35,14.35,14.35,14.35,108.0
2015-07-31,14.39,14.45,14.35,14.35,162.0
2015-08-04,14.435,14.475,14.375,14.425,6999.0
2015-08-05,14.525,14.525,14.425,14.435,840.0
2015-08-06,14.42,14.435,14.335,14.435,33.0
2015-08-07,14.305,14.33,14.27,14.33,1156.0
2015-08-10,14.41,14.41,14.365,14.41,1045.0
2015-08-11,14.32,14.32,14.29,14.32,460.0
2015-08-12,14.26,14.26,14.17,14.26,221.0
2015-08-13,14.24,14.26,14.24,14.26,4800.0
2015-08-14,14.26,14.26,14.185,14.23,816.0
2015-08-17,14.215,14.23,14.215,14.23,108.0
2015-08-18,14.395,14.405,14.17,14.185,5905.0
2015-08-19,14.185,14.185,14.055,14.175,5547.0
2015-08-20,14.04,14.04,13.895,13.895,857.0
2015-08-21,13.76,13.765,13.655,13.655,6879.0
2015-08-24,12.095,13.495,12.095,13.175,4797.0
2015-08-25,13.585,13.585,13.305,13.305,8659.0
2015-08-26,13.44,13.52,13.305,13.305,2013.0
2015-08-27,13.6,13.76,13.6,13.76,39985.0
2015-08-28,13.74,13.74,13.71,13.71,2062.0
2015-08-31,13.83,13.83,13.67,13.695,2602.0
2015-09-01,13.52,13.52,13.36,13.38,3936.0
2015-09-02,13.535,13.535,13.435,13.47,10722.0
2015-09-03,13.51,13.61,13.495,13.495,4439.0
2015-09-04,13.38,13.38,13.305,13.33,9966.0
2015-09-08,13.47,13.565,13.455,13.525,226.0
2015-09-09,13.63,13.645,13.565,13.645,1573.0
2015-09-10,13.54,13.55,13.54,13.54,4203.0
2015-09-11,13.505,13.555,13.505,13.535,1785.0
2015-09-14,13.585,13.585,13.465,13.465,4189.0
2015-09-15,13.465,13.465,13.465,13.465,0.0
2015-09-16,13.58,13.64,13.58,13.64,2300.0
2015-09-17,13.67,13.825,13.65,13.755,2252.0
2015-09-18,13.67,13.755,13.635,13.755,11.0
2015-09-21,13.685,13.685,13.58,13.605,6428.0
2015-09-22,13.48,13.605,13.375,13.605,140.0
2015-09-23,13.46,13.465,13.405,13.405,3325.0
2015-09-24,13.365,13.365,13.26,13.32,2087.0
2015-09-25,13.415,13.49,13.415,13.415,1049.0
2015-09-28,13.39,13.39,13.215,13.215,3142.0
2015-09-29,13.275,13.29,13.275,13.29,2406.0
2015-09-30,13.4,13.4,13.33,13.385,1103.0
2015-10-01,13.42,13.42,13.305,13.365,1278.0
2015-10-02,13.32,13.365,13.32,13.365,2.0
2015-10-05,13.61,13.685,13.365,13.365,27.0
2015-10-06,13.71,13.71,13.64,13.64,4204.0
2015-10-07,13.75,13.815,13.74,13.75,2247.0
2015-10-08,13.84,13.865,13.795,13.8,2537.0
2015-10-09,13.9,13.91,13.865,13.895,1034.0
2015-10-13,14.015,14.03,13.755,13.825,1958.0
2015-10-14,13.8,13.825,13.78,13.78,3458.0
2015-10-15,13.78,13.78,13.78,13.78,0.0
2015-10-16,13.885,13.91,13.885,13.91,3944.0
2015-10-19,13.91,13.91,13.855,13.855,3853.0
2015-10-20,13.94,13.94,13.925,13.925,802.0
2015-10-21,13.925,13.99,13.915,13.915,14005.0
2015-10-22,13.93,14.085,13.93,14.03,2183.0
2015-10-23,14.275,14.275,14.21,14.21,1595.0
2015-10-26,14.21,14.21,14.11,14.11,2077.0
2015-10-27,14.07,14.11,14.07,14.07,1888.0
2015-10-28,14.145,14.145,14.07,14.07,62.0
2015-10-29,14.07,14.07,14.07,14.07,166.0
2015-10-30,14.14,14.145,13.965,14.145,633.0
2015-11-02,14.065,14.1,14.05,14.095,1375.0
2015-11-03,14.13,14.13,14.125,14.13,120.0
2015-11-04,14.2,14.2,14.095,14.095,1354.0
2015-11-05,14.095,14.095,14.095,14.095,0.0
2015-11-06,14.095,14.095,14.095,14.095,0.0
2015-11-09,14.035,14.1,13.95,14.035,2000.0
2015-11-10,13.865,14.035,13.865,14.035,2.0
2015-11-11,13.94,13.965,13.925,13.965,10284.0
2015-11-12,13.84,13.92,13.81,13.81,3890.0
2015-11-13,13.81,13.81,13.81,13.81,0.0
2015-11-16,13.855,13.895,13.775,13.895,1802.0
2015-11-17,13.925,13.925,13.895,13.895,50.0
2015-11-18,13.905,13.91,13.895,13.895,2351.0
2015-11-19,13.965,14.035,13.965,13.985,401.0
2015-11-20,14.1,14.1,14.01,14.01,2156.0
2015-11-23,14.015,14.06,13.975,13.975,2408.0
2015-11-24,13.845,14.015,13.845,14.015,6351.0
2015-11-25,14.18,14.18,13.86,14.045,895.0
2015-11-26,14.075,14.075,13.965,14.045,78.0
2015-11-27,14.045,14.045,14.045,14.045,0.0
2015-11-30,14.065,14.075,13.99,14.045,145.0
2015-12-01,14.255,14.255,14.045,14.045,124.0
2015-12-02,14.065,14.065,14.015,14.045,64.0
2015-12-03,13.98,13.99,13.86,13.98,1499.0
2015-12-04,13.875,13.945,13.875,13.935,1895.0
2015-12-07,13.805,14.14,13.805,13.89,4512.0
2015-12-08,13.805,13.86,13.755,13.815,3366.0
2015-12-09,13.615,13.945,13.615,13.8,13727.0
2015-12-10,13.96,13.965,13.615,13.745,591.0
2015-12-11,13.575,13.815,13.575,13.575,1420.0
2015-12-14,13.57,13.575,13.53,13.56,983.0
2015-12-15,13.485,13.755,13.485,13.675,5155.0
2015-12-16,13.885,13.885,13.835,13.85,913.0
2015-12-17,14.125,14.125,13.885,13.915,1694.0
2015-12-18,13.875,13.885,13.76,13.8,6637.0
2015-12-21,13.815,13.865,13.785,13.805,11376.0
2015-12-22,13.805,13.875,13.805,13.805,758.0
2015-12-23,13.905,14.005,13.905,13.975,4772.0
2015-12-24,13.975,14.175,13.975,14.03,3622.0
2015-12-29,14.29,14.3,13.935,14.29,629.0
2015-12-30,14.075,14.29,14.075,14.29,10.0
2015-12-31,14.17,14.29,14.17,14.29,69.0
2016-01-04,13.8,14.29,13.755,14.29,269.0
2016-01-05,13.96,13.96,13.745,13.785,3727.0
2016-01-06,13.515,13.755,13.515,13.655,22179.0
2016-01-07,13.7,13.7,13.425,13.425,681.0
2016-01-08,13.31,13.655,13.31,13.395,5772.0
2016-01-11,13.61,13.61,13.27,13.27,1452.0
2016-01-12,13.27,13.41,13.27,13.31,3065.0
2016-01-13,13.425,13.64,13.225,13.28,11309.0
2016-01-14,13.295,13.345,13.295,13.345,2400.0
2016-01-15,13.14,13.155,13.04,13.07,3581.0
2016-01-18,13.115,13.115,13.03,13.03,1470.0
2016-01-19,13.185,13.21,13.03,13.03,1210.0
2016-01-20,12.965,13.05,12.735,12.85,1864.0
2016-01-21,12.74,12.98,12.74,12.91,2812.0
2016-01-22,13.19,13.22,13.19,13.2,198.0
2016-01-25,13.02,13.175,13.02,13.085,3684.0
2016-01-26,13.005,13.26,13.005,13.155,2310.0
2016-01-27,13.315,13.315,13.17,13.17,241.0
2016-01-28,13.53,13.535,13.155,13.23,2124.0
2016-01-29,13.485,13.485,13.115,13.23,85.0
2016-02-01,13.4,13.535,13.4,13.4,1184.0
2016-02-02,13.355,13.36,13.17,13.22,1719.0
2016-02-03,17.3,17.3,13.04,13.19,4776.0
2016-02-04,13.145,13.42,13.145,13.235,677.0
2016-02-05,13.215,13.235,13.19,13.235,23.0
2016-02-08,13.29,13.305,12.955,13.02,2544.0
2016-02-09,12.6,12.915,12.6,12.6,409.0
2016-02-10,13.13,13.13,12.945,12.96,9222.0
2016-02-11,12.7,12.73,12.69,12.705,531.0
2016-02-12,12.975,12.975,12.745,12.82,7747.0
2016-02-16,12.89,13.12,12.89,13.0,1408.0
2016-02-17,13.32,13.32,13.205,13.205,128.0
2016-02-18,13.27,13.275,13.245,13.245,369.0
2016-02-19,13.3,13.305,13.3,13.305,330.0
2016-02-22,13.49,13.49,13.34,13.39,11189.0
2016-02-23,13.34,13.375,13.225,13.225,6155.0
2016-02-24,13.165,13.165,13.14,13.155,320.0
2016-02-25,13.05,13.38,13.05,13.21,12822.0
2016-02-26,13.31,13.31,13.28,13.28,1700.0
2016-02-29,13.435,13.435,13.125,13.29,874.0
2016-03-01,13.505,13.51,13.405,13.42,1459.0
2016-03-02,13.445,13.445,13.445,13.445,150.0
2016-03-03,13.73,13.735,13.53,13.56,2749.0
2016-03-04,13.705,13.705,13.56,13.56,225.0
2016-03-07,13.805,13.815,13.69,13.695,1556.0
2016-03-08,13.845,13.845,13.56,13.65,5341.0
2016-03-09,13.65,13.65,13.65,13.65,0.0
2016-03-10,13.715,13.715,13.595,13.595,546.0
2016-03-11,13.73,13.73,13.715,13.73,140.0
2016-03-14,13.975,13.975,13.795,13.82,4080.0
2016-03-15,13.89,13.89,13.765,13.765,700.0
2016-03-16,13.595,13.795,13.595,13.795,300.0
2016-03-17,13.855,13.91,13.855,13.88,6675.0
2016-03-18,13.78,13.91,13.78,13.88,386.0
2016-03-21,14.09,14.09,13.92,13.92,1287.0
2016-03-22,13.85,14.02,13.835,13.835,21196.0
2016-03-23,13.81,13.87,13.81,13.81,514.0
2016-03-24,13.77,13.77,13.7,13.735,4038.0
2016-03-28,13.98,13.98,13.765,13.765,1570.0
2016-03-29,13.755,13.765,13.755,13.765,3100.0
2016-03-30,13.91,13.91,13.765,13.765,75.0
2016-03-31,13.91,13.91,13.87,13.88,2639.0
2016-04-01,13.865,13.865,13.765,13.77,205.0
2016-04-04,13.92,13.92,13.77,13.77,2009.0
2016-04-05,13.765,13.765,13.67,13.67,520.0
2016-04-06,13.785,13.785,13.695,13.7,1025.0
2016-04-07,13.65,13.685,13.615,13.665,1025.0
2016-04-08,13.7,13.75,13.7,13.7,800.0
2016-04-11,13.955,13.955,13.755,13.755,3125.0
2016-04-12,13.835,13.865,13.835,13.835,1689.0
2016-04-13,13.935,14.005,13.935,13.95,2222.0
2016-04-14,14.025,14.025,13.975,13.975,2753.0
2016-04-15,14.02,14.02,13.975,14.02,400.0
2016-04-18,14.06,14.06,13.975,13.975,591.0
2016-04-19,13.975,13.975,13.975,13.975,0.0
2016-04-20,14.12,14.12,13.975,13.975,1105.0
2016-04-21,14.135,14.135,14.11,14.11,445.0
2016-04-22,14.125,14.145,14.03,14.145,91.0
2016-04-25,14.045,14.045,14.0,14.0,1500.0
2016-04-26,14.11,14.11,14.04,14.045,8654.0
2016-04-27,14.005,14.155,14.005,14.125,2044.0
2016-04-28,14.085,14.11,14.045,14.11,1925.0
2016-04-29,14.025,14.025,13.955,13.955,1134.0
2016-05-02,14.075,14.075,13.955,14.075,195.0
2016-05-03,14.11,14.11,13.875,13.915,4078.0
2016-05-04,14.07,14.07,13.87,13.915,1219.0
2016-05-05,14.07,14.075,13.86,13.87,409.0
2016-05-06,14.03,14.03,13.87,13.87,552.0
2016-05-09,13.82,14.11,13.82,13.82,342.0
2016-05-10,14.055,14.055,14.055,14.055,3000.0
2016-05-11,14.04,14.055,14.0,14.055,90.0
2016-05-12,14.16,14.16,13.955,13.96,3524.0
2016-05-13,14.115,14.115,13.94,13.96,940.0
2016-05-16,14.085,14.085,13.985,13.985,403.0
2016-05-17,13.915,13.915,13.915,13.915,1200.0
2016-05-18,14.005,14.005,13.94,14.005,324.0
2016-05-19,13.97,14.005,13.89,14.005,181.0
2016-05-20,14.005,14.005,14.0,14.005,956.0
2016-05-24,14.16,14.16,14.095,14.095,616.0
2016-05-25,14.165,14.165,14.095,14.095,100.0
2016-05-26,14.02,14.205,14.02,14.205,1900.0
2016-05-27,14.15,14.37,14.145,14.22,1222.0
2016-05-30,14.3,14.3,14.22,14.22,251.0
2016-05-31,14.3,14.3,14.25,14.25,194.0
2016-06-01,14.23,14.23,14.22,14.22,727.0
2016-06-02,14.22,14.245,14.215,14.22,540.0
2016-06-03,14.115,14.29,14.105,14.185,298.0
2016-06-06,14.15,14.46,14.15,14.27,2808.0
2016-06-07,14.29,14.385,14.29,14.34,2358.0
2016-06-08,14.51,14.51,14.33,14.34,52.0
2016-06-09,14.285,14.34,14.245,14.34,2002.0
2016-06-10,14.145,14.175,14.105,14.175,1409.0
2016-06-13,14.16,14.175,14.16,14.175,1.0
2016-06-14,13.99,13.99,13.925,13.95,409.0
2016-06-15,13.845,14.045,13.845,14.025,268.0
2016-06-16,13.905,13.985,13.905,13.985,600.0
2016-06-17,13.985,13.985,13.985,13.985,0.0
2016-06-20,14.07,14.165,14.07,14.07,1300.0
2016-06-21,14.025,14.225,14.025,14.185,1323.0
2016-06-22,14.4,14.4,14.185,14.185,762.0
2016-06-23,14.185,14.185,14.185,14.185,0.0
2016-06-24,13.955,14.1,13.94,13.94,3906.0
2016-06-27,14.025,14.025,13.735,13.75,2276.0
2016-06-28,13.94,13.985,13.94,13.985,500.0
2016-06-29,14.1,14.115,14.08,14.1,961.0
2016-06-30,14.14,14.295,14.14,14.255,327.0
2016-07-04,14.4,14.405,14.33,14.335,1189.0
2016-07-05,14.195,14.255,14.195,14.205,801.0
2016-07-06,14.33,14.33,14.015,14.195,352.0
2016-07-07,14.185,14.22,14.155,14.18,5963.0
2016-07-08,14.405,14.405,14.18,14.18,388.0
2016-07-11,14.335,14.5,14.33,14.49,8331.0
2016-07-12,14.54,14.54,14.49,14.49,70.0
2016-07-13,14.6,14.6,14.545,14.6,500.0
2016-07-14,14.61,14.64,14.585,14.64,1798.0
2016-07-15,14.445,14.585,14.445,14.545,5415.0
2016-07-18,14.735,14.735,14.545,14.545,30.0
2016-07-19,14.57,14.61,14.545,14.545,265.0
2016-07-20,14.795,14.795,14.545,14.545,59.0
2016-07-21,14.5,14.625,14.5,14.5,1175.0
2016-07-22,14.83,14.83,14.73,14.83,233.0
2016-07-25,14.705,14.73,14.705,14.72,1938.0
2016-07-26,14.555,14.765,14.555,14.555,2166.0
2016-07-27,14.785,14.785,14.555,14.555,110.0
2016-07-28,14.785,14.785,14.69,14.76,666.0
2016-07-29,14.83,14.83,14.705,14.76,404.0
2016-08-02,14.525,14.83,14.525,14.595,17718.0
2016-08-03,14.595,14.625,14.59,14.625,1111.0
2016-08-04,14.815,14.815,14.625,14.625,34.0
2016-08-05,14.595,14.82,14.59,14.815,1043.0
2016-08-08,14.835,14.875,14.83,14.835,1343.0
2016-08-09,14.71,14.91,14.71,14.91,804.0
2016-08-10,14.765,14.91,14.765,14.86,5118.0
2016-08-11,14.775,14.91,14.775,14.775,571.0
2016-08-12,14.785,14.83,14.775,14.775,2202.0
2016-08-15,14.765,14.91,14.765,14.87,1806.0
2016-08-16,14.835,14.835,14.79,14.82,1520.0
2016-08-17,14.76,14.775,14.76,14.775,2119.0
2016-08-18,14.775,14.83,14.68,14.785,517.0
2016-08-19,14.765,14.82,14.765,14.765,400.0
2016-08-22,14.775,14.86,14.775,14.86,1187.0
2016-08-23,14.93,14.93,14.93,14.93,400.0
2016-08-24,15.035,15.035,14.8,14.8,980.0
2016-08-25,14.8,14.84,14.795,14.8,2466.0
2016-08-26,14.975,14.975,14.755,14.795,275.0
2016-08-29,14.865,14.865,14.795,14.795,191.0
2016-08-30,14.755,14.885,14.755,14.795,1345.0
2016-08-31,14.895,14.895,14.795,14.8,1021.0
2016-09-01,14.815,14.85,14.815,14.85,1711.0
2016-09-02,14.72,14.88,14.72,14.72,8239.0
2016-09-06,15.105,15.105,14.88,14.925,1541.0
2016-09-07,14.99,15.12,14.925,14.99,935.0
2016-09-08,15.12,15.12,14.94,14.975,591.0
2016-09-09,15.075,15.075,14.7,14.7,915.0
2016-09-12,14.85,14.85,14.85,14.85,355.0
2016-09-13,14.635,14.645,14.63,14.63,161.0
2016-09-14,14.825,14.835,14.625,14.825,1523.0
2016-09-15,14.795,14.795,14.645,14.72,4688.0
2016-09-16,14.6,14.825,14.59,14.67,1445.0
2016-09-19,14.86,14.86,14.685,14.695,1590.0
2016-09-20,14.68,14.75,14.68,14.68,1750.0
2016-09-21,14.835,14.835,14.68,14.68,1305.0
2016-09-22,14.9,14.985,14.9,14.905,3797.0
2016-09-23,14.915,14.96,14.915,14.955,3958.0
2016-09-26,15.03,15.03,14.845,14.845,1103.0
2016-09-27,14.68,14.68,14.68,14.68,100.0
2016-09-28,14.935,14.935,14.93,14.93,300.0
2016-09-29,14.93,14.93,14.93,14.93,0.0
2016-09-30,14.935,14.985,14.935,14.985,206.0
2016-10-03,15.125,15.125,14.905,14.905,1479.0
2016-10-04,14.825,14.93,14.795,14.795,3358.0
2016-10-05,14.985,14.985,14.86,14.865,1075.0
2016-10-06,14.9,14.9,14.865,14.865,79.0
2016-10-07,14.81,14.865,14.81,14.865,101.0
2016-10-11,15.0,15.0,14.81,14.81,1446.0
2016-10-12,14.77,14.77,14.765,14.765,900.0
2016-10-13,14.72,14.765,14.645,14.765,220.0
2016-10-14,14.79,14.79,14.71,14.71,2971.0
2016-10-17,14.85,14.85,14.61,14.685,1995.0
2016-10-18,14.865,14.865,14.795,14.805,7085.0
2016-10-19,14.835,14.905,14.805,14.805,715.0
2016-10-20,15.01,15.01,14.9,14.945,1455.0
2016-10-21,14.945,14.945,14.945,14.945,1000.0
2016-10-24,15.16,15.16,14.885,15.0,1160.0
2016-10-25,15.145,15.145,15.0,15.145,985.0
2016-10-26,15.08,15.08,14.915,14.92,955.0
2016-10-27,14.955,14.955,14.92,14.92,1.0
2016-10-28,14.86,14.92,14.85,14.875,2329.0
2016-10-31,14.755,14.92,14.755,14.755,3871.0
2016-11-01,14.92,14.92,14.735,14.795,1830.0
2016-11-02,14.665,14.735,14.665,14.68,1525.0
2016-11-03,14.845,14.845,14.67,14.68,111.0
2016-11-04,14.63,14.64,14.63,14.63,1718.0
2016-11-07,14.685,14.885,14.685,14.685,199.0
2016-11-08,14.905,14.905,14.805,14.86,323.0
2016-11-09,14.82,14.92,14.805,14.82,932.0
2016-11-10,14.805,14.89,14.805,14.805,3074.0
2016-11-11,14.72,14.75,14.71,14.75,1536.0
2016-11-14,14.655,14.86,14.645,14.79,1022.0
2016-11-15,14.67,14.915,14.67,14.83,2502.0
2016-11-16,14.96,14.96,14.645,14.83,1236.0
2016-11-17,14.89,14.89,14.83,14.83,1112.0
2016-11-18,15.05,15.055,14.915,14.915,715.0
2016-11-21,14.915,15.11,14.72,14.905,686.0
2016-11-22,15.09,15.095,14.86,15.05,1414.0
2016-11-23,15.065,15.08,15.025,15.08,260.0
2016-11-24,15.08,15.12,15.0,15.11,2230.0
2016-11-25,15.08,15.08,15.08,15.08,2200.0
2016-11-28,15.165,15.165,15.04,15.165,1889.0
2016-11-29,15.11,15.165,14.97,15.165,151.0
2016-11-30,15.11,15.11,15.075,15.08,1372.0
2016-12-01,15.05,15.05,14.955,15.02,1536.0
2016-12-02,14.96,14.96,14.96,14.96,600.0
2016-12-05,14.845,15.215,14.845,15.05,9306.0
2016-12-06,14.97,15.145,14.97,15.12,586.0
2016-12-07,15.215,15.24,15.19,15.195,2327.0
2016-12-08,15.28,15.285,15.28,15.285,852.0
2016-12-09,15.5,15.5,15.28,15.3,5058.0
2016-12-12,15.215,15.39,15.215,15.28,6307.0
2016-12-13,15.38,15.39,15.355,15.39,3103.0
2016-12-14,15.425,15.425,15.2,15.26,3856.0
2016-12-15,15.2,15.325,15.2,15.255,4081.0
2016-12-16,15.335,15.335,15.255,15.255,6932.0
2016-12-19,15.315,15.315,15.295,15.315,351.0
2016-12-20,15.325,15.37,15.325,15.34,2753.0
2016-12-21,15.435,15.435,15.325,15.335,11022.0
2016-12-22,15.355,15.355,15.31,15.335,3949.0
2016-12-23,15.23,15.39,15.23,15.34,606.0
2016-12-28,15.43,15.43,15.245,15.43,820.0
2016-12-29,15.395,15.415,15.35,15.35,1901.0
2016-12-30,15.405,15.405,15.355,15.355,1483.0
2017-01-03,15.435,15.435,15.355,15.435,3091.0
2017-01-04,15.435,15.505,15.43,15.505,2976.0
2017-01-05,15.42,15.57,15.42,15.54,3792.0
2017-01-06,15.485,15.72,15.47,15.47,1050.0
2017-01-09,15.405,15.6,15.405,15.46,2009.0
2017-01-10,15.415,15.475,15.415,15.46,1400.0
2017-01-11,15.525,15.525,15.49,15.49,1139.0
2017-01-12,15.555,15.565,15.45,15.45,1168.0
2017-01-13,15.515,15.53,15.45,15.45,1674.0
2017-01-16,15.475,15.585,15.475,15.525,4122.0
2017-01-17,15.435,15.46,15.43,15.46,1912.0
2017-01-18,15.485,15.505,15.45,15.46,1710.0
2017-01-19,15.515,15.515,15.46,15.46,882.0
2017-01-20,15.565,15.565,15.46,15.46,298.0
2017-01-23,15.49,15.53,15.49,15.525,2304.0
2017-01-24,15.615,15.615,15.505,15.615,838.0
2017-01-25,15.645,15.645,15.615,15.615,610.0
2017-01-26,15.53,15.64,15.53,15.615,1362.0
2017-01-27,15.605,15.64,15.55,15.605,1171.0
2017-01-30,15.625,15.625,15.425,15.425,6176.0
2017-01-31,15.51,15.51,15.425,15.425,2206.0
2017-02-01,15.47,15.51,15.425,15.48,4592.0
2017-02-02,15.47,15.47,15.47,15.47,300.0
2017-02-03,15.605,15.605,15.52,15.52,1208.0
2017-02-06,15.56,15.56,15.4,15.535,3693.0
2017-02-07,15.565,15.565,15.51,15.56,2937.0
2017-02-08,15.585,15.585,15.565,15.565,641.0
2017-02-09,15.585,15.645,15.585,15.615,2544.0
2017-02-10,15.695,15.695,15.66,15.66,1730.0
2017-02-13,15.74,15.74,15.7,15.7,781.0
2017-02-14,15.795,15.795,15.7,15.7,905.0
2017-02-15,15.765,15.79,15.74,15.79,850.0
2017-02-16,15.79,15.79,15.74,15.775,5106.0
2017-02-17,15.755,15.755,15.74,15.74,3759.0
2017-02-21,15.755,15.905,15.755,15.875,5703.0
2017-02-22,15.875,15.89,15.85,15.875,3408.0
2017-02-23,15.945,15.945,15.785,15.89,1690.0
2017-02-24,15.755,15.89,15.73,15.89,28.0
2017-02-27,15.74,15.74,15.69,15.705,5050.0
2017-02-28,15.76,15.785,15.73,15.73,956.0
2017-03-01,15.935,15.975,15.875,15.935,6595.0
2017-03-02,15.945,16.12,15.865,15.88,3984.0
2017-03-03,15.95,15.95,15.755,15.905,7779.0
2017-03-06,15.84,16.01,15.81,15.85,1942.0
2017-03-07,15.815,15.88,15.815,15.855,686.0
2017-03-08,15.88,15.88,15.745,15.81,4591.0
2017-03-09,15.85,15.85,15.745,15.755,2690.0
2017-03-10,15.945,15.945,15.77,15.77,2663.0
2017-03-13,15.84,15.84,15.81,15.81,1951.0
2017-03-14,15.905,15.905,15.78,15.78,3400.0
2017-03-15,15.815,15.875,15.78,15.875,1005.0
2017-03-16,16.0,16.0,15.895,15.945,7041.0
2017-03-17,15.96,15.96,15.945,15.945,331.0
2017-03-20,16.0,16.0,15.945,15.945,1759.0
2017-03-21,16.0,16.0,15.77,15.77,4124.0
2017-03-22,15.785,15.785,15.77,15.77,7.0
2017-03-23,15.88,15.88,15.85,15.85,7509.0
2017-03-24,15.86,15.895,15.86,15.88,1512.0
2017-03-27,16.02,16.03,15.72,15.84,1534.0
2017-03-28,15.955,15.955,15.895,15.955,675.0
2017-03-29,16.03,16.03,15.955,15.955,206.0
2017-03-30,16.015,16.015,15.935,15.95,1620.0
2017-03-31,15.955,15.965,15.95,15.95,155.0
2017-04-03,15.855,15.965,15.855,15.915,2208.0
2017-04-04,15.995,16.005,15.995,15.995,1195.0
2017-04-05,16.03,16.03,15.955,15.955,908.0
2017-04-06,16.015,16.02,15.955,15.955,1141.0
2017-04-07,16.005,16.03,15.955,15.955,92.0
2017-04-10,16.045,16.045,15.86,15.955,2782.0
2017-04-11,15.915,15.98,15.91,15.975,4412.0
2017-04-12,15.885,15.975,15.885,15.975,45.0
2017-04-13,16.015,16.015,15.855,15.855,940.0
2017-04-17,16.005,16.005,15.88,15.955,10300.0
2017-04-18,15.995,16.02,15.915,15.915,1271.0
2017-04-19,16.005,16.005,15.88,15.88,1693.0
2017-04-20,16.015,16.015,15.925,15.995,913.0
2017-04-21,16.05,16.05,15.96,15.99,2143.0
2017-04-24,16.095,16.145,16.07,16.145,5463.0
2017-04-25,16.185,16.3,16.185,16.3,2287.0
2017-04-26,16.3,16.3,16.23,16.265,3199.0
2017-04-27,16.27,16.28,16.175,16.19,9080.0
2017-04-28,16.3,16.3,16.225,16.245,728.0
2017-05-01,16.3,16.3,16.225,16.265,1222.0
2017-05-02,16.365,16.365,16.295,16.325,1365.0
2017-05-03,16.375,16.38,16.225,16.375,470.0
2017-05-04,16.225,16.24,16.175,16.19,6528.0
2017-05-05,16.375,16.375,16.19,16.19,35.0
2017-05-08,16.475,16.475,16.255,16.27,1525.0
2017-05-09,16.285,16.31,16.24,16.285,1943.0
2017-05-10,16.42,16.42,16.27,16.3,2825.0
2017-05-11,16.225,16.325,16.225,16.325,4956.0
2017-05-12,16.415,16.415,16.175,16.28,1048.0
2017-05-15,16.415,16.42,16.38,16.415,1747.0
2017-05-16,16.34,16.375,16.34,16.34,1312.0
2017-05-17,16.485,16.485,16.16,16.16,4617.0
2017-05-18,15.99,16.145,15.99,16.125,4237.0
2017-05-19,16.335,16.335,16.185,16.24,1729.0
2017-05-23,16.38,16.38,16.255,16.255,896.0
2017-05-24,16.28,16.29,16.235,16.24,625.0
2017-05-25,16.425,16.425,16.14,16.275,842.0
2017-05-26,16.29,16.29,16.21,16.21,2680.0
2017-05-29,16.44,16.45,16.1,16.44,706.0
2017-05-30,16.28,16.28,16.2,16.2,310.0
2017-05-31,16.21,16.225,16.165,16.2,2190.0
2017-06-01,16.37,16.37,16.14,16.305,710.0
2017-06-02,16.28,16.41,16.28,16.395,1671.0
2017-06-05,16.21,16.34,16.21,16.3,3563.0
2017-06-06,16.315,16.33,16.26,16.26,2483.0
2017-06-07,16.25,16.44,16.25,16.25,174.0
2017-06-08,16.32,16.32,16.25,16.25,1527.0
2017-06-09,16.38,16.38,16.25,16.25,790.0
2017-06-12,16.48,16.49,16.24,16.24,2658.0
2017-06-13,16.4,16.4,16.21,16.265,3899.0
2017-06-14,16.36,16.36,16.21,16.21,1520.0
2017-06-15,16.13,16.14,16.05,16.05,1844.0
2017-06-16,16.18,16.18,16.09,16.105,3546.0
2017-06-19,16.32,16.32,16.105,16.105,125.0
2017-06-20,16.18,16.18,16.105,16.105,18.0
2017-06-21,16.275,16.275,16.105,16.105,38.0
2017-06-22,16.245,16.245,16.085,16.1,1342.0
2017-06-23,16.19,16.19,16.18,16.18,1051.0
2017-06-26,16.31,16.31,16.16,16.2,1335.0
2017-06-27,16.27,16.27,16.085,16.125,3533.0
2017-06-28,16.31,16.31,16.1,16.31,3041.0
2017-06-29,16.255,16.255,15.96,15.96,7628.0
2017-06-30,16.095,16.095,15.985,16.025,2686.0
2017-07-04,16.215,16.215,15.985,16.07,10292.0
2017-07-05,16.19,16.19,16.0,16.005,269.0
2017-07-06,16.005,16.005,15.92,15.925,3607.0
2017-07-07,15.895,15.895,15.805,15.825,3071.0
2017-07-10,15.975,15.975,15.975,15.975,386.0
2017-07-11,15.91,15.92,15.905,15.92,1203.0
2017-07-12,15.975,16.025,15.975,15.975,1741.0
2017-07-13,16.15,16.15,16.015,16.015,321.0
2017-07-14,16.025,16.04,16.005,16.04,27172.0
2017-07-17,16.22,16.22,16.04,16.07,543.0
2017-07-18,16.04,16.045,16.04,16.04,725.0
2017-07-19,16.18,16.18,16.04,16.04,50.0
2017-07-20,16.18,16.24,16.045,16.125,1742.0
2017-07-21,16.26,16.26,16.005,16.04,957.0
2017-07-24,16.06,16.06,16.025,16.025,956.0
2017-07-25,16.065,16.065,16.06,16.065,140.0
2017-07-26,16.1,16.105,16.06,16.1,1694.0
2017-07-27,16.235,16.235,16.065,16.065,350.0
2017-07-28,16.085,16.09,16.085,16.085,115.0
2017-07-31,16.1,16.1,16.02,16.045,2254.0
2017-08-01,16.13,16.14,16.12,16.13,963.0
2017-08-02,16.145,16.145,16.02,16.115,684.0
2017-08-03,16.085,16.26,16.085,16.105,1874.0
2017-08-04,16.105,16.195,16.105,16.195,4095.0
2017-08-08,16.13,16.34,16.13,16.235,4107.0
2017-08-09,16.14,16.235,16.14,16.235,272.0
2017-08-10,16.085,16.085,16.025,16.025,2334.0
2017-08-11,15.93,15.93,15.93,15.93,200.0
2017-08-14,16.14,16.145,16.065,16.105,1153.0
2017-08-15,16.1,16.1,16.05,16.1,500.0
2017-08-16,16.075,16.075,16.075,16.075,150.0
2017-08-17,16.025,16.025,16.025,16.025,187.0
2017-08-18,15.915,15.915,15.915,15.915,260.0
2017-08-21,15.965,15.965,15.89,15.89,1066.0
2017-08-22,16.005,16.005,15.89,15.89,50.0
2017-08-23,16.01,16.01,15.84,16.01,1550.0
2017-08-24,16.16,16.16,16.03,16.03,156.0
2017-08-25,16.15,16.15,16.015,16.015,121.0
2017-08-28,16.145,16.145,15.965,16.145,491.0
2017-08-29,15.975,15.975,15.975,15.975,1168.0
2017-08-30,16.03,16.085,15.975,15.975,375.0
2017-08-31,16.0,16.125,16.0,16.105,1600.0
2017-09-01,15.925,16.145,15.925,16.105,872.0
2017-09-05,16.03,16.255,15.96,15.965,1711.0
2017-09-06,16.145,16.145,15.925,15.965,258.0
2017-09-07,15.985,15.985,15.965,15.985,615.0
2017-09-08,15.965,15.985,15.965,15.985,15.0
2017-09-11,16.08,16.08,16.005,16.025,1769.0
2017-09-12,16.11,16.11,16.025,16.025,127.0
2017-09-13,16.24,16.24,16.055,16.055,1616.0
2017-09-14,16.085,16.105,16.055,16.055,1798.0
2017-09-15,16.095,16.145,16.095,16.095,3809.0
2017-09-18,16.16,16.215,16.12,16.215,5987.0
2017-09-19,16.24,16.24,16.19,16.215,1388.0
2017-09-20,16.27,16.28,16.2,16.2,959.0
2017-09-21,16.305,16.305,16.2,16.2,2.0
2017-09-22,16.255,16.255,16.225,16.255,425.0
2017-09-25,16.275,16.275,16.275,16.275,169.0
2017-09-26,16.235,16.275,16.235,16.275,1277.0
2017-09-27,16.42,16.42,16.275,16.275,15.0
2017-09-28,16.25,16.435,16.25,16.25,2555.0
2017-09-29,16.445,16.475,16.445,16.465,1442.0
2017-10-02,16.465,16.525,16.445,16.465,3155.0
2017-10-03,16.435,16.65,16.435,16.525,966.0
2017-10-04,16.54,16.555,16.53,16.54,1861.0
2017-10-05,16.565,16.61,16.555,16.605,1888.0
2017-10-06,16.595,16.605,16.54,16.54,419.0
2017-10-10,16.605,16.605,16.55,16.605,1295.0
2017-10-11,16.595,16.605,16.59,16.605,526.0
2017-10-12,16.59,16.605,16.58,16.59,5489.0
2017-10-13,16.645,16.75,16.645,16.685,6119.0
2017-10-16,16.685,16.845,16.645,16.685,3289.0
2017-10-17,16.755,16.755,16.63,16.755,1921.0
2017-10-18,16.765,16.765,16.635,16.755,7152.0
2017-10-19,16.63,16.63,16.595,16.63,173.0
2017-10-20,16.765,16.765,16.685,16.75,1927.0
2017-10-23,16.765,16.765,16.73,16.73,1262.0
2017-10-24,16.75,16.75,16.71,16.73,3800.0
2017-10-25,16.795,16.795,16.715,16.755,3311.0
2017-10-26,16.755,16.81,16.755,16.795,3200.0
2017-10-27,16.875,16.875,16.795,16.795,144.0
2017-10-30,16.875,16.875,16.77,16.81,646.0
2017-10-31,16.875,16.945,16.875,16.9,3106.0
2017-11-01,16.97,17.0,16.92,16.945,1864.0
2017-11-02,17.06,17.06,16.795,16.945,3143.0
2017-11-03,16.985,16.995,16.875,16.875,2349.0
2017-11-06,16.88,16.955,16.875,16.88,1471.0
2017-11-07,16.93,16.94,16.88,16.88,2500.0
2017-11-08,17.065,17.065,16.88,16.88,79.0
2017-11-09,16.94,17.1,16.825,16.855,3194.0
2017-11-10,16.89,16.9,16.795,16.89,2093.0
2017-11-13,16.795,16.795,16.795,16.795,1255.0
2017-11-14,16.72,16.795,16.72,16.76,2232.0
2017-11-15,16.795,16.795,16.715,16.715,2128.0
2017-11-16,16.785,16.825,16.785,16.815,1737.0
2017-11-17,16.89,16.89,16.84,16.875,1087.0
2017-11-20,16.775,16.875,16.775,16.875,425.0
2017-11-21,16.85,16.995,16.85,16.955,1332.0
2017-11-22,17.055,17.055,16.945,16.945,1120.0
2017-11-23,16.945,17.015,16.945,16.945,400.0
2017-11-24,16.95,17.0,16.95,17.0,240.0
2017-11-27,17.045,17.045,16.91,16.985,3643.0
2017-11-28,17.045,17.085,17.0,17.08,951.0
2017-11-29,17.045,17.085,17.015,17.08,1257.0
2017-11-30,17.225,17.225,17.08,17.08,275.0
2017-12-01,17.21,17.21,16.95,16.95,695.0
2017-12-04,17.015,17.095,16.9,17.015,475.0
2017-12-05,17.08,17.08,16.945,17.08,2255.0
2017-12-06,16.9,16.945,16.895,16.895,2821.0
2017-12-07,17.065,17.065,16.895,16.895,206.0
2017-12-08,17.03,17.105,16.895,16.895,122.0
2017-12-11,17.2,17.2,17.085,17.085,11361.0
2017-12-12,17.12,17.15,17.105,17.12,1078.0
2017-12-13,17.21,17.21,17.135,17.145,5003.0
2017-12-14,17.225,17.225,17.04,17.055,6111.0
2017-12-15,17.11,17.145,17.04,17.145,7181.0
2017-12-18,17.2,17.28,17.15,17.255,1744.0
2017-12-19,17.52,17.53,17.16,17.16,1088.0
2017-12-20,17.265,17.265,17.17,17.185,1769.0
2017-12-21,17.21,17.24,17.17,17.17,2647.0
2017-12-22,17.335,17.335,17.15,17.17,4466.0
2017-12-27,17.33,17.33,17.185,17.185,489.0
2017-12-28,17.465,17.465,17.175,17.465,794.0
2017-12-29,17.125,17.33,17.12,17.15,2780.0
2018-01-02,16.97,17.24,16.97,17.18,2441.0
2018-01-03,17.465,17.465,17.265,17.31,8393.0
2018-01-04,17.24,17.465,17.24,17.35,966.0
2018-01-05,17.475,17.475,17.295,17.335,6886.0
2018-01-08,17.33,17.535,17.33,17.375,1385.0
2018-01-09,17.57,17.57,17.375,17.375,541.0
2018-01-10,17.475,17.475,17.35,17.39,2796.0
2018-01-11,17.36,17.44,17.36,17.435,1357.0
2018-01-12,17.475,17.545,17.475,17.48,2749.0
2018-01-15,17.62,17.62,17.48,17.62,7516.0
2018-01-16,17.665,17.665,17.455,17.475,4943.0
2018-01-17,17.58,17.58,17.515,17.545,3643.0
2018-01-18,17.45,17.545,17.45,17.545,1420.0
2018-01-19,17.57,17.57,17.53,17.53,1299.0
2018-01-22,17.77,17.77,17.595,17.62,2180.0
2018-01-23,17.705,17.705,17.66,17.69,2196.0
2018-01-24,17.795,17.805,17.595,17.625,5060.0
2018-01-25,17.695,17.695,17.61,17.625,1309.0
2018-01-26,17.59,17.69,17.59,17.655,5101.0
2018-01-29,17.705,17.705,17.55,17.59,13984.0
2018-01-30,17.52,17.52,17.39,17.39,4416.0
2018-01-31,17.55,17.55,17.38,17.38,2312.0
2018-02-01,17.415,17.415,17.315,17.375,15279.0
2018-02-02,17.23,17.23,17.115,17.17,3787.0
2018-02-05,16.615,17.145,16.58,16.58,8764.0
2018-02-06,16.63,16.895,16.525,16.895,6968.0
2018-02-07,16.91,16.91,16.815,16.83,3308.0
2018-02-08,16.91,16.91,16.49,16.575,2789.0
2018-02-09,16.635,16.635,16.195,16.46,10456.0
2018-02-12,16.635,16.685,16.605,16.67,1565.0
2018-02-13,16.805,16.815,16.645,16.645,1433.0
2018-02-14,16.815,16.825,16.735,16.805,4562.0
2018-02-15,16.87,16.91,16.865,16.87,2807.0
2018-02-16,16.88,17.08,16.88,16.895,4655.0
2018-02-20,16.945,17.015,16.945,16.975,3932.0
2018-02-21,17.125,17.125,16.975,16.975,2066.0
2018-02-22,17.135,17.135,17.005,17.005,1009.0
2018-02-23,17.065,17.11,17.065,17.065,4620.0
2018-02-26,17.045,17.29,17.045,17.26,2732.0
2018-02-27,17.225,17.28,17.13,17.13,2917.0
2018-02-28,17.22,17.225,17.005,17.005,2201.0
2018-03-01,17.005,17.005,16.805,16.86,5051.0
2018-03-02,17.005,17.005,16.78,16.875,6314.0
2018-03-05,17.0,17.105,17.0,17.07,3717.0
2018-03-06,17.2,17.2,16.855,17.07,198.0
2018-03-07,17.29,17.29,17.045,17.29,4600.0
2018-03-08,17.275,17.275,17.11,17.11,635.0
2018-03-09,17.195,17.22,17.145,17.155,6688.0
2018-03-12,17.12,17.38,17.12,17.24,2467.0
2018-03-13,17.34,17.34,17.225,17.315,2510.0
2018-03-14,17.355,17.355,17.22,17.29,2439.0
2018-03-15,17.37,17.38,17.24,17.25,934.0
2018-03-16,17.355,17.38,17.21,17.365,2183.0
2018-03-19,17.41,17.41,17.135,17.145,9361.0
2018-03-20,17.315,17.315,17.315,17.315,120.0
2018-03-21,17.3,17.3,17.225,17.24,496.0
2018-03-22,17.2,17.2,16.925,16.925,3873.0
2018-03-23,17.03,17.03,16.715,16.715,2035.0
2018-03-26,16.715,16.915,16.715,16.905,4908.0
2018-03-27,17.06,17.06,16.875,16.875,266.0
2018-03-28,16.885,16.885,16.665,16.82,1410.0
2018-03-29,16.925,16.95,16.905,16.905,1609.0
2018-04-02,17.08,17.08,16.64,16.9,1594.0
2018-04-03,16.89,16.89,16.73,16.755,584.0
2018-04-04,16.73,16.835,16.73,16.835,428.0
2018-04-05,16.745,16.955,16.745,16.955,610.0
2018-04-06,16.98,16.98,16.78,16.78,2186.0
2018-04-09,16.95,16.955,16.85,16.85,6534.0
2018-04-10,16.77,16.905,16.77,16.905,3314.0
2018-04-11,16.795,17.045,16.795,16.875,2565.0
2018-04-12,16.94,16.94,16.875,16.875,100.0
2018-04-13,17.055,17.055,16.86,16.865,829.0
2018-04-16,17.08,17.095,16.89,16.905,6316.0
2018-04-17,17.03,17.03,16.965,16.965,511.0
2018-04-18,17.175,17.175,17.12,17.135,420.0
2018-04-19,17.135,17.165,17.03,17.03,845.0
2018-04-20,17.24,17.24,17.035,17.035,1477.0
2018-04-23,17.2,17.2,17.035,17.035,131.0
2018-04-24,17.12,17.12,16.945,17.065,4100.0
2018-04-25,16.945,16.96,16.945,16.96,800.0
2018-04-26,17.185,17.185,16.96,16.96,172.0
2018-04-27,17.185,17.185,17.185,17.185,250.0
2018-04-30,17.105,17.22,17.09,17.22,4108.0
2018-05-01,17.09,17.105,17.025,17.075,1951.0
2018-05-02,17.105,17.14,17.095,17.095,3151.0
2018-05-03,17.155,17.16,17.025,17.155,602.0
2018-05-04,17.16,17.16,17.155,17.155,9.0
2018-05-07,17.16,17.18,17.16,17.16,2976.0
2018-05-08,17.35,17.35,17.225,17.35,590.0
2018-05-09,17.35,17.35,17.17,17.245,615.0
2018-05-10,17.34,17.35,17.34,17.34,350.0
2018-05-11,17.35,17.355,17.335,17.355,1901.0
2018-05-14,17.505,17.505,17.25,17.375,4551.0
2018-05-15,17.205,17.38,17.205,17.3,2495.0
2018-05-16,17.365,17.365,17.3,17.3,200.0
2018-05-17,17.455,17.455,17.335,17.35,4391.0
2018-05-18,17.21,17.505,17.21,17.315,763.0
2018-05-22,17.505,17.51,17.38,17.38,536.0
2018-05-23,17.35,17.38,17.29,17.38,400.0
2018-05-24,17.275,17.465,17.275,17.3,2995.0
2018-05-25,17.33,17.33,17.33,17.33,0.0
2018-05-28,17.355,17.355,17.33,17.33,249.0
2018-05-29,17.505,17.505,17.135,17.135,1131.0
2018-05-30,17.165,17.255,17.165,17.215,1312.0
2018-05-31,17.18,17.28,17.14,17.22,903.0
2018-06-01,17.165,17.355,17.165,17.345,1560.0
2018-06-04,17.37,17.37,17.23,17.23,200.0
2018-06-05,17.37,17.41,17.355,17.37,3694.0
2018-06-06,17.375,17.42,17.375,17.385,2314.0
2018-06-07,17.54,17.54,17.425,17.435,1762.0
2018-06-08,17.54,17.54,17.435,17.435,1390.0
2018-06-11,17.41,17.53,17.41,17.485,3717.0
2018-06-12,17.605,17.63,17.46,17.475,2715.0
2018-06-13,17.66,17.66,17.44,17.465,4178.0
2018-06-14,17.395,17.615,17.385,17.515,682.0
2018-06-15,17.53,17.53,17.475,17.53,2035.0
2018-06-18,17.4,17.53,17.4,17.4,4711.0
2018-06-19,17.49,17.49,17.385,17.385,802.0
2018-06-20,17.45,17.53,17.45,17.505,916.0
2018-06-21,17.53,17.53,17.42,17.505,511.0
2018-06-22,17.505,17.53,17.5,17.525,2800.0
2018-06-25,17.39,17.55,17.305,17.305,1947.0
2018-06-26,17.495,17.495,17.345,17.345,205.0
2018-06-27,17.535,17.535,17.185,17.345,56.0
2018-06-28,17.325,17.325,17.215,17.325,1180.0
2018-06-29,17.325,17.355,17.29,17.325,2824.0
2018-07-03,17.365,17.365,17.185,17.29,2801.0
2018-07-04,17.085,17.325,17.085,17.29,650.0
2018-07-05,17.42,17.445,17.29,17.42,273.0
2018-07-06,17.365,17.42,17.365,17.42,400.0
2018-07-09,17.52,17.52,17.235,17.435,178.0
2018-07-10,17.52,17.525,17.52,17.525,3534.0
2018-07-11,17.525,17.525,17.39,17.525,208.0
2018-07-12,17.525,17.525,17.525,17.525,0.0
2018-07-13,17.43,17.525,17.43,17.525,1047.0
2018-07-16,17.55,17.56,17.405,17.485,1417.0
2018-07-17,17.55,17.55,17.48,17.48,190.0
2018-07-18,17.48,17.48,17.48,17.48,100.0
2018-07-19,17.405,17.46,17.405,17.46,1014.0
2018-07-20,17.48,17.485,17.48,17.485,283.0
2018-07-23,17.56,17.56,17.315,17.485,1138.0
2018-07-24,17.39,17.55,17.39,17.47,8320.0
2018-07-25,17.475,17.51,17.465,17.51,1235.0
2018-07-26,17.42,17.555,17.41,17.42,1410.0
2018-07-27,17.555,17.555,17.465,17.475,610.0
2018-07-30,17.555,17.555,17.485,17.525,1366.0
2018-07-31,17.45,17.58,17.45,17.515,1140.0
2018-08-01,17.36,17.475,17.36,17.465,739.0
2018-08-02,17.515,17.515,17.42,17.465,259.0
2018-08-03,17.465,17.465,17.465,17.465,0.0
2018-08-07,17.425,17.58,17.42,17.535,1988.0
2018-08-08,17.59,17.59,17.485,17.535,1816.0
2018-08-09,17.485,17.535,17.485,17.525,6296.0
2018-08-10,17.565,17.565,17.395,17.445,1867.0
2018-08-13,17.445,17.445,17.36,17.445,240.0
2018-08-14,17.36,17.445,17.33,17.445,1606.0
2018-08-15,17.215,17.22,17.175,17.215,970.0
2018-08-16,17.33,17.33,17.33,17.33,530.0
2018-08-17,17.41,17.435,17.175,17.41,1508.0
2018-08-20,17.375,17.515,17.375,17.425,2990.0
2018-08-21,17.42,17.51,17.42,17.465,2481.0
2018-08-22,17.5,17.51,17.5,17.5,233.0
2018-08-23,17.485,17.485,17.46,17.485,880.0
2018-08-24,17.465,17.49,17.465,17.485,440.0
2018-08-27,17.54,17.565,17.43,17.555,7192.0
2018-08-28,17.545,17.555,17.545,17.555,200.0
2018-08-29,17.605,17.655,17.54,17.555,2035.0
2018-08-30,17.555,17.685,17.505,17.505,1282.0
2018-08-31,17.375,17.555,17.375,17.52,521.0
2018-09-04,17.72,17.72,17.425,17.425,804.0
2018-09-05,17.43,17.43,17.385,17.385,545.0
2018-09-06,17.385,17.53,17.31,17.385,1606.0
2018-09-07,17.34,17.34,17.27,17.27,910.0
2018-09-10,17.465,17.465,17.275,17.365,5272.0
2018-09-11,17.26,17.315,17.26,17.285,3224.0
2018-09-12,17.275,17.275,17.245,17.245,377.0
2018-09-13,17.455,17.455,17.315,17.315,3570.0
2018-09-14,17.405,17.495,17.325,17.405,485.0
2018-09-17,17.45,17.45,17.34,17.405,3221.0
2018-09-18,17.405,17.43,17.225,17.405,3933.0
2018-09-19,17.415,17.44,17.395,17.395,6600.0
2018-09-20,17.545,17.545,17.43,17.455,718.0
2018-09-21,17.585,17.595,17.48,17.585,1065.0
2018-09-24,17.55,17.55,17.43,17.55,2060.0
2018-09-25,17.48,17.48,17.47,17.47,600.0
2018-09-26,17.46,17.52,17.46,17.48,665.0
2018-09-27,17.52,17.52,17.48,17.48,27.0
2018-09-28,17.44,17.48,17.44,17.48,3.0
2018-10-01,17.24,17.38,17.24,17.315,2012.0
2018-10-02,17.315,17.315,17.315,17.315,1.0
2018-10-03,17.255,17.3,17.255,17.255,1000.0
2018-10-04,17.24,17.47,17.15,17.15,1955.0
2018-10-05,17.29,17.29,17.045,17.12,263.0
2018-10-09,17.21,17.21,17.045,17.12,1336.0
2018-10-10,16.905,16.92,16.83,16.855,913.0
2018-10-11,16.585,16.78,16.56,16.675,2009.0
2018-10-12,16.575,16.715,16.555,16.575,1235.0
2018-10-15,16.76,16.76,16.535,16.62,1502.0
2018-10-16,16.74,16.765,16.62,16.62,90.0
2018-10-17,16.915,16.92,16.76,16.76,704.0
2018-10-18,16.725,16.725,16.715,16.715,400.0
2018-10-19,16.635,16.75,16.635,16.715,5174.0
2018-10-22,16.88,16.88,16.715,16.715,231.0
2018-10-23,16.595,16.61,16.42,16.585,4366.0
2018-10-24,16.675,16.675,16.265,16.265,464.0
2018-10-25,16.405,16.405,16.3,16.3,196.0
2018-10-26,16.3,16.3,16.215,16.3,1170.0
2018-10-29,16.545,16.545,16.3,16.3,1482.0
2018-10-30,16.11,16.325,16.11,16.325,3205.0
2018-10-31,16.53,16.545,16.505,16.51,2882.0
2018-11-01,16.585,16.61,16.535,16.61,310.0
2018-11-02,16.65,16.71,16.51,16.585,1921.0
2018-11-05,16.51,16.65,16.505,16.51,2416.0
2018-11-06,16.72,16.72,16.51,16.51,600.0
2018-11-07,16.8,16.88,16.79,16.835,1714.0
2018-11-08,16.84,16.84,16.825,16.835,1200.0
2018-11-09,16.75,16.905,16.675,16.76,1384.0
2018-11-12,16.835,16.835,16.605,16.605,1515.0
2018-11-13,16.635,16.72,16.57,16.58,11110.0
2018-11-14,16.775,16.775,16.43,16.57,1923.0
2018-11-15,16.555,16.62,16.495,16.61,1247.0
2018-11-16,16.585,16.61,16.585,16.61,100.0
2018-11-19,16.75,16.75,16.495,16.545,1407.0
2018-11-20,16.38,16.38,16.315,16.315,12100.0
2018-11-21,16.52,16.56,16.315,16.315,302.0
2018-11-22,16.315,16.315,16.315,16.315,0.0
2018-11-23,16.505,16.505,16.405,16.505,400.0
2018-11-26,16.49,16.505,16.47,16.48,905.0
2018-11-27,16.51,16.51,16.51,16.51,0.0
2018-11-28,16.57,16.57,16.57,16.57,200.0
2018-11-29,16.535,16.79,16.535,16.75,23226.0
2018-11-30,16.685,16.75,16.685,16.75,4.0
2018-12-03,16.75,16.8,16.735,16.75,2045.0
2018-12-04,16.9,16.9,16.52,16.52,895.0
2018-12-05,16.72,16.725,16.56,16.72,187.0
2018-12-06,16.495,16.72,16.355,16.72,217.0
2018-12-07,16.555,16.555,16.395,16.395,765.0
2018-12-10,16.315,16.355,16.2,16.29,2947.0
2018-12-11,16.465,16.465,16.29,16.3,3806.0
2018-12-12,16.415,16.415,16.3,16.3,695.0
2018-12-13,16.365,16.365,16.3,16.3,2595.0
2018-12-14,16.35,16.35,16.15,16.25,1875.0
2018-12-17,16.235,16.235,15.93,15.93,1964.0
2018-12-18,16.045,16.075,16.02,16.02,8250.0
2018-12-19,16.0,16.0,15.91,15.91,15900.0
2018-12-20,15.905,15.905,15.78,15.795,6244.0
2018-12-21,15.71,15.77,15.57,15.63,4000.0
2018-12-24,15.735,15.735,15.43,15.43,2791.0
2018-12-27,15.835,15.845,15.63,15.775,14671.0
2018-12-28,15.99,16.035,15.94,15.965,6232.0
2018-12-31,16.19,16.19,15.97,16.035,10990.0
2019-01-02,16.13,16.13,15.73,15.97,17794.0
2019-01-03,16.05,16.05,15.765,15.765,30310.0
2019-01-04,15.97,16.06,15.895,16.04,11538.0
2019-01-07,16.17,16.17,15.99,16.07,66897.0
2019-01-08,16.11,16.25,16.075,16.145,20754.0
2019-01-09,16.305,16.305,16.17,16.205,28462.0
2019-01-10,16.305,16.305,16.155,16.285,33648.0
2019-01-11,16.38,16.38,16.26,16.32,42177.0
2019-01-14,16.365,16.365,16.24,16.27,18034.0
2019-01-15,16.365,16.37,16.285,16.365,51694.0
2019-01-16,16.475,16.475,16.31,16.405,20308.0
2019-01-17,16.485,16.52,16.405,16.485,54912.0
2019-01-18,16.675,16.675,16.565,16.625,24405.0
2019-01-21,16.71,16.71,16.605,16.71,21166.0
2019-01-22,16.73,16.73,16.485,16.52,61820.0
2019-01-23,16.605,16.625,16.5,16.545,35291.0
2019-01-24,16.6,16.615,16.545,16.605,52510.0
2019-01-25,16.72,16.72,16.625,16.625,35312.0
2019-01-28,16.64,16.64,16.53,16.58,61839.0
2019-01-29,16.65,16.65,16.605,16.64,28595.0
2019-01-30,16.665,16.71,16.6,16.675,43026.0
2019-01-31,16.72,16.78,16.675,16.73,29218.0
2019-02-01,16.71,16.755,16.685,16.7,70616.0
2019-02-04,16.765,16.805,16.73,16.8,22839.0
2019-02-05,16.875,16.91,16.85,16.9,27800.0
2019-02-06,16.935,16.945,16.9,16.92,47707.0
2019-02-07,16.935,16.935,16.815,16.875,32264.0
2019-02-08,16.83,16.84,16.77,16.83,25887.0
2019-02-11,16.9,16.9,16.83,16.86,34031.0
2019-02-12,16.92,16.97,16.885,16.955,30133.0
2019-02-13,17.015,17.015,16.955,16.98,41766.0
2019-02-14,17.03,17.06,16.995,17.03,30155.0
2019-02-15,17.085,17.145,17.085,17.135,18641.0
2019-02-19,17.155,17.205,17.135,17.17,47124.0
2019-02-20,17.18,17.19,17.155,17.19,22794.0
2019-02-21,17.18,17.19,17.13,17.16,33275.0
2019-02-22,17.215,17.24,17.155,17.18,56032.0
2019-02-25,17.3,17.31,17.24,17.26,70516.0
2019-02-26,17.285,17.3,17.26,17.26,86103.0
2019-02-27,17.26,17.265,17.17,17.225,80371.0
2019-02-28,17.215,17.24,17.18,17.18,124640.0
2019-03-01,17.335,17.37,17.275,17.36,69679.0
2019-03-04,17.525,17.525,17.26,17.325,144959.0
2019-03-05,17.38,17.395,17.355,17.39,122208.0
2019-03-06,17.395,17.45,17.38,17.395,76740.0
2019-03-07,17.38,17.39,17.265,17.31,84537.0
2019-03-08,17.205,17.23,17.16,17.23,95917.0
2019-03-11,17.285,17.405,17.285,17.395,63628.0
2019-03-12,17.44,17.44,17.39,17.39,23982.0
2019-03-13,17.46,17.46,17.405,17.425,59636.0
2019-03-14,17.46,17.465,17.395,17.425,35954.0
2019-03-15,17.525,17.545,17.5,17.52,36238.0
2019-03-18,17.57,17.605,17.545,17.595,56786.0
2019-03-19,17.615,17.625,17.545,17.56,67618.0
2019-03-20,17.56,17.57,17.485,17.525,57713.0
2019-03-21,17.555,17.69,17.535,17.685,36605.0
2019-03-22,17.66,17.665,17.46,17.485,95362.0
2019-03-25,17.49,17.5,17.44,17.475,48627.0
2019-03-26,17.56,17.585,17.49,17.545,62483.0
2019-03-27,17.545,17.595,17.475,17.525,71021.0
2019-03-28,17.56,17.58,17.51,17.57,31148.0
2019-03-29,17.595,17.595,17.515,17.55,34256.0
2019-04-01,17.64,17.675,17.605,17.665,87593.0
2019-04-02,17.7,17.7,17.65,17.7,57358.0
2019-04-03,17.76,17.76,17.71,17.745,41657.0
2019-04-04,17.78,17.785,17.735,17.78,26472.0
2019-04-05,17.84,17.865,17.795,17.855,35978.0
2019-04-08,17.785,17.805,17.77,17.795,78015.0
2019-04-09,17.78,17.78,17.725,17.735,64367.0
2019-04-10,17.76,17.815,17.76,17.805,24202.0
2019-04-11,17.885,17.885,17.805,17.83,63514.0
2019-04-12,17.885,17.885,17.85,17.875,30496.0
2019-04-15,17.875,17.925,17.85,17.92,77511.0
2019-04-16,17.97,17.97,17.9,17.91,49254.0
2019-04-17,17.92,17.92,17.875,17.9,38363.0
2019-04-18,17.925,17.97,17.91,17.935,44582.0
2019-04-22,17.925,17.945,17.89,17.89,24620.0
2019-04-23,17.955,18.075,17.945,18.075,57079.0
2019-04-24,18.1,18.12,18.05,18.085,25801.0
2019-04-25,18.095,18.095,18.015,18.065,37322.0
2019-04-26,18.065,18.085,18.025,18.085,53767.0
2019-04-29,18.11,18.13,18.1,18.11,31093.0
2019-04-30,18.11,18.12,18.05,18.065,62566.0
2019-05-01,18.1,18.12,18.025,18.025,53900.0
2019-05-02,18.065,18.065,17.945,17.96,72949.0
2019-05-03,18.015,18.095,17.99,18.095,26878.0
2019-05-06,17.97,18.05,17.92,18.03,63417.0
2019-05-07,17.97,17.97,17.795,17.83,81312.0
2019-05-08,17.84,17.91,17.83,17.855,37167.0
2019-05-09,17.78,17.805,17.685,17.78,57072.0
2019-05-10,17.71,17.815,17.58,17.76,75869.0
2019-05-13,17.55,17.585,17.515,17.55,70187.0
2019-05-14,17.63,17.71,17.585,17.665,54886.0
2019-05-15,17.62,17.735,17.615,17.72,41329.0
2019-05-16,17.735,17.865,17.735,17.83,38295.0
2019-05-17,17.795,17.84,17.735,17.75,71433.0
2019-05-21,17.75,17.76,17.69,17.72,87424.0
2019-05-22,17.71,17.71,17.63,17.69,35881.0
2019-05-23,17.64,17.65,17.535,17.56,72673.0
2019-05-24,17.605,17.655,17.595,17.62,39062.0
2019-05-27,17.65,17.77,17.615,17.735,31281.0
2019-05-28,17.7,17.72,17.615,17.615,55876.0
2019-05-29,17.57,17.57,17.475,17.515,39039.0
2019-05-30,17.545,17.55,17.515,17.515,11361.0
2019-05-31,17.475,17.48,17.44,17.445,58283.0
2019-06-03,17.455,17.475,17.35,17.36,71812.0
2019-06-04,17.48,17.55,17.42,17.55,27359.0
2019-06-05,17.615,17.65,17.55,17.65,36483.0
2019-06-06,17.675,17.685,17.595,17.655,42118.0
2019-06-07,17.675,17.75,17.665,17.71,22838.0
2019-06-10,17.75,17.78,17.725,17.725,36911.0
2019-06-11,17.795,17.83,17.745,17.77,14243.0
2019-06-12,17.76,17.78,17.72,17.77,17989.0
2019-06-13,17.815,17.82,17.78,17.785,52103.0
2019-06-14,17.84,17.865,17.78,17.855,23667.0
2019-06-17,17.865,17.875,17.84,17.855,37005.0
2019-06-18,17.97,18.04,17.925,17.995,45614.0
2019-06-19,18.025,18.025,17.96,17.98,34716.0
2019-06-20,18.04,18.04,17.96,18.0,14862.0
2019-06-21,18.015,18.015,17.97,17.98,50990.0
2019-06-24,18.015,18.015,17.955,17.96,34632.0
2019-06-25,17.945,17.955,17.83,17.84,42077.0
2019-06-26,17.855,17.855,17.75,17.77,36693.0
2019-06-27,17.78,17.82,17.77,17.805,20211.0
2019-06-28,17.84,17.865,17.805,17.855,19006.0
2019-07-02,17.98,18.015,17.96,18.0,25136.0
2019-07-03,17.99,18.155,17.99,18.04,33238.0
2019-07-04,18.155,18.21,18.095,18.145,36028.0
2019-07-05,18.06,18.06,17.98,18.005,56127.0
2019-07-08,17.97,17.97,17.935,17.96,36780.0
2019-07-09,17.92,18.0,17.89,17.98,29123.0
2019-07-10,18.035,18.085,17.98,18.005,29454.0
2019-07-11,18.04,18.04,17.97,17.97,22940.0
2019-07-12,18.0,18.0,17.96,18.0,29187.0
2019-07-15,18.035,18.035,17.99,18.005,33016.0
2019-07-16,18.015,18.015,17.98,18.005,30716.0
2019-07-17,18.025,18.025,17.945,17.945,23894.0
2019-07-18,17.945,17.99,17.925,17.98,75843.0
2019-07-19,18.06,18.06,17.955,17.955,20756.0
2019-07-22,18.005,18.035,17.97,18.015,35683.0
2019-07-23,18.14,18.14,18.06,18.105,21633.0
2019-07-24,18.075,18.19,18.075,18.19,37070.0
2019-07-25,18.155,18.175,18.07,18.085,35792.0
2019-07-26,18.165,18.18,18.105,18.175,18126.0
2019-07-29,18.18,18.18,18.11,18.12,30322.0
2019-07-30,18.07,18.085,18.04,18.06,31056.0
2019-07-31,18.075,18.075,17.89,18.0,52424.0
2019-08-01,18.05,18.12,17.91,17.92,66661.0
2019-08-02,17.9,17.935,17.77,17.82,49265.0
2019-08-06,17.655,17.7,17.53,17.68,82671.0
2019-08-07,17.6,17.795,17.585,17.76,41298.0
2019-08-08,17.865,17.89,17.805,17.885,29862.0
2019-08-09,17.855,17.855,17.75,17.805,74125.0
2019-08-12,17.745,17.77,17.655,17.665,45129.0
2019-08-13,17.7,17.84,17.655,17.82,20969.0
2019-08-14,17.745,17.745,17.54,17.55,54287.0
2019-08-15,17.595,17.62,17.525,17.585,25704.0
2019-08-16,17.69,17.735,17.62,17.7,35058.0
2019-08-19,17.83,17.9,17.76,17.865,22616.0
2019-08-20,17.83,17.9,17.795,17.795,24297.0
2019-08-21,17.855,17.885,17.85,17.875,13739.0
2019-08-22,17.89,17.89,17.785,17.84,20752.0
2019-08-23,17.82,17.865,17.55,17.56,35152.0
2019-08-26,17.7,17.715,17.63,17.635,24708.0
2019-08-27,17.735,17.735,17.655,17.71,37728.0
2019-08-28,17.71,17.795,17.645,17.77,56802.0
2019-08-29,17.84,17.92,17.83,17.9,29716.0
2019-08-30,17.91,17.955,17.885,17.955,30521.0
2019-09-03,17.935,17.945,17.85,17.865,35515.0
2019-09-04,17.96,18.04,17.925,17.96,28260.0
2019-09-05,18.015,18.105,18.015,18.085,13743.0
2019-09-06,18.06,18.06,18.025,18.04,27693.0
2019-09-09,18.07,18.07,17.97,18.015,25880.0
2019-09-10,17.96,18.0,17.955,18.0,27425.0
2019-09-11,18.06,18.14,18.0,18.13,44449.0
2019-09-12,18.155,18.245,18.145,18.215,41639.0
2019-09-13,18.25,18.295,18.235,18.26,33612.0
2019-09-16,18.215,18.25,18.19,18.235,42297.0
2019-09-17,18.235,18.29,18.225,18.29,24492.0
2019-09-18,18.27,18.295,18.215,18.295,22918.0
2019-09-19,18.34,18.36,18.295,18.295,25712.0
2019-09-20,18.36,18.385,18.27,18.305,33218.0
2019-09-23,18.28,18.305,18.25,18.27,30653.0
2019-09-24,18.32,18.33,18.135,18.155,69769.0
2019-09-25,18.155,18.2,18.125,18.19,22075.0
2019-09-26,18.18,18.215,18.16,18.215,12226.0
2019-09-27,18.215,18.215,18.065,18.065,26439.0
2019-09-30,18.125,18.18,18.11,18.16,26197.0
2019-10-01,18.215,18.225,17.95,17.975,45745.0
2019-10-02,17.935,17.935,17.785,17.835,67116.0
2019-10-03,17.88,17.95,17.785,17.935,61078.0
2019-10-04,17.985,18.09,17.97,18.09,7524.0
2019-10-07,18.04,18.09,18.005,18.04,38017.0
2019-10-08,17.95,17.96,17.88,17.89,24274.0
2019-10-09,17.97,18.005,17.915,17.985,7587.0
2019-10-10,17.975,18.04,17.94,17.995,17003.0
2019-10-11,18.085,18.125,18.05,18.075,28517.0
2019-10-15,18.12,18.19,18.075,18.145,15087.0
2019-10-16,18.145,18.17,18.12,18.135,18634.0
2019-10-17,18.18,18.18,18.09,18.125,13137.0
2019-10-18,18.135,18.135,18.055,18.085,17111.0
2019-10-21,18.1,18.135,18.09,18.11,21001.0
2019-10-22,18.145,18.18,18.1,18.1,17567.0
2019-10-23,18.12,18.125,18.075,18.1,14732.0
2019-10-24,18.155,18.155,18.1,18.11,15802.0
2019-10-25,18.09,18.17,18.09,18.16,18150.0
2019-10-28,18.225,18.225,18.18,18.2,35952.0
2019-10-29,18.17,18.25,18.17,18.225,31566.0
2019-10-30,18.25,18.365,18.205,18.355,40437.0
2019-10-31,18.355,18.355,18.26,18.31,79910.0
2019-11-01,18.39,18.47,18.39,18.445,36677.0
2019-11-04,18.515,18.535,18.49,18.5,33140.0
2019-11-05,18.515,18.515,18.48,18.505,22850.0
2019-11-06,18.535,18.54,18.5,18.535,49309.0
2019-11-07,18.61,18.61,18.57,18.57,35821.0
2019-11-08,18.61,18.64,18.57,18.62,27686.0
2019-11-11,18.57,18.63,18.55,18.63,21922.0
2019-11-12,18.65,18.675,18.605,18.655,22795.0
2019-11-13,18.65,18.685,18.595,18.665,39974.0
2019-11-14,18.685,18.69,18.64,18.675,43609.0
2019-11-15,18.725,18.755,18.7,18.755,34187.0
2019-11-18,18.76,18.77,18.735,18.745,46306.0
2019-11-19,18.8,18.835,18.735,18.825,39112.0
2019-11-20,18.8,18.84,18.755,18.78,23132.0
2019-11-21,18.78,18.79,18.72,18.735,25492.0
2019-11-22,18.77,18.78,18.735,18.77,34151.0
2019-11-25,18.86,18.895,18.8,18.885,54101.0
2019-11-26,18.905,18.905,18.87,18.9,31269.0
2019-11-27,18.93,18.955,18.905,18.95,21647.0
2019-11-28,18.985,18.985,18.92,18.975,29403.0
2019-11-29,18.965,18.965,18.875,18.885,37996.0
2019-12-02,18.885,18.885,18.755,18.79,36687.0
2019-12-03,18.7,18.735,18.65,18.72,40545.0
2019-12-04,18.755,18.77,18.71,18.71,28358.0
2019-12-05,18.71,18.71,18.64,18.69,41013.0
2019-12-06,18.85,18.905,18.805,18.885,55092.0
2019-12-09,18.885,18.885,18.805,18.805,49571.0
2019-12-10,18.805,18.835,18.77,18.79,22761.0
2019-12-11,18.79,18.835,18.78,18.805,15625.0
2019-12-12,18.84,18.92,18.805,18.875,30472.0
2019-12-13,18.91,18.965,18.905,18.95,33592.0
2019-12-16,18.975,19.035,18.965,19.02,38644.0
2019-12-17,19.045,19.045,18.99,19.02,29431.0
2019-12-18,19.0,19.0,18.93,18.965,37084.0
2019-12-19,18.955,19.01,18.95,18.99,33558.0
2019-12-20,19.1,19.115,19.065,19.1,34399.0
2019-12-23,19.135,19.135,19.09,19.115,30513.0
2019-12-24,19.14,19.14,19.09,19.125,13811.0
2019-12-27,19.18,19.18,19.105,19.105,60730.0
2019-12-30,19.175,19.175,19.005,19.005,89418.0
2019-12-31,18.945,18.97,18.89,18.925,29516.0
2020-01-02,19.075,19.105,19.015,19.06,61717.0
2020-01-03,18.995,19.05,18.98,19.005,89721.0
2020-01-06,18.98,19.015,18.945,18.995,82393.0
2020-01-07,19.04,19.075,19.025,19.04,54519.0
2020-01-08,19.095,19.14,19.04,19.095,42351.0
2020-01-09,19.19,19.235,19.145,19.19,50340.0
2020-01-10,19.21,19.22,19.165,19.165,73660.0
2020-01-13,19.225,19.265,19.165,19.255,67945.0
2020-01-14,19.27,19.3,19.245,19.27,64012.0
2020-01-15,19.29,19.325,19.27,19.3,56549.0
2020-01-16,19.335,19.38,19.335,19.36,54395.0
2020-01-17,19.44,19.46,19.415,19.45,53574.0
2020-01-20,19.485,19.575,19.475,19.565,57585.0
2020-01-21,19.465,19.465,19.405,19.425,62771.0
2020-01-22,19.45,19.555,19.44,19.51,55670.0
2020-01-23,19.505,19.51,19.425,19.505,56620.0
2020-01-24,19.555,19.555,19.38,19.45,65544.0
2020-01-27,19.2,19.29,19.2,19.245,102799.0
2020-01-28,19.335,19.36,19.29,19.345,42253.0
2020-01-29,19.415,19.44,19.35,19.385,46643.0
2020-01-30,19.315,19.36,19.265,19.345,91520.0
2020-01-31,19.35,19.35,19.13,19.165,72473.0
2020-02-03,19.21,19.35,19.21,19.325,67581.0
2020-02-04,19.485,19.545,19.465,19.51,51863.0
2020-02-05,19.67,19.68,19.6,19.67,42699.0
2020-02-06,19.735,19.735,19.67,19.715,74005.0
2020-02-07,19.68,19.68,19.61,19.625,36489.0
2020-02-10,19.625,19.725,19.625,19.725,54122.0
2020-02-11,19.795,19.815,19.745,19.76,53654.0
2020-02-12,19.85,19.86,19.77,19.805,46815.0
2020-02-13,19.735,19.795,19.705,19.76,40689.0
2020-02-14,19.77,19.805,19.735,19.76,37556.0
2020-02-18,19.77,19.77,19.7,19.745,63871.0
2020-02-19,19.785,19.815,19.77,19.785,81491.0
2020-02-20,19.795,19.815,19.67,19.77,86886.0
2020-02-21,19.77,19.77,19.59,19.625,102273.0
2020-02-24,19.165,19.315,19.13,19.225,202751.0
2020-02-25,19.265,19.28,18.82,18.855,115091.0
2020-02-26,18.89,19.05,18.82,18.82,120325.0
2020-02-27,18.615,18.73,18.32,18.665,130247.0
2020-02-28,18.16,18.225,17.85,18.195,217411.0
2020-03-02,18.285,18.58,18.125,18.58,196627.0
2020-03-03,18.705,18.835,18.31,18.455,162105.0
2020-03-04,18.63,18.855,18.515,18.82,67198.0
2020-03-05,18.58,18.705,18.435,18.5,87636.0
2020-03-06,18.225,18.34,18.07,18.285,102602.0
2020-03-09,17.7,17.7,17.235,17.38,404932.0
2020-03-10,17.815,17.825,17.38,17.825,111332.0
2020-03-11,17.545,17.59,17.03,17.14,162846.0
2020-03-12,16.345,16.345,15.62,15.62,237587.0
2020-03-13,16.25,16.65,15.745,16.65,170980.0
2020-03-16,16.145,16.145,15.005,15.27,335782.0
2020-03-17,15.545,16.025,15.175,15.785,112124.0
2020-03-18,15.245,15.565,14.71,15.11,218706.0
2020-03-19,15.175,15.545,14.835,15.395,113694.0
2020-03-20,15.555,15.625,15.005,15.03,117917.0
2020-03-23,14.845,15.06,14.63,14.685,242800.0
2020-03-24,15.42,15.825,15.36,15.825,87228.0
2020-03-25,16.075,16.45,15.72,16.005,179861.0
2020-03-26,16.075,16.475,16.02,16.435,74611.0
2020-03-27,16.1,16.2,15.94,16.02,116333.0
2020-03-30,16.12,16.46,16.065,16.44,60862.0
2020-03-31,16.52,16.69,16.325,16.38,100072.0
2020-04-01,16.085,16.165,15.905,15.985,127740.0
2020-04-02,16.04,16.19,15.96,16.13,56600.0
2020-04-03,16.175,16.175,15.845,15.95,54620.0
2020-04-06,16.44,16.69,16.3,16.64,81890.0
2020-04-07,16.985,17.02,16.61,16.735,72322.0
2020-04-08,16.78,16.995,16.63,16.97,85877.0
2020-04-09,17.145,17.29,17.04,17.22,91475.0
2020-04-13,17.19,17.19,16.925,17.015,92582.0
2020-04-14,17.31,17.38,17.2,17.325,77187.0
2020-04-15,17.155,17.265,17.085,17.22,52205.0
2020-04-16,17.29,17.325,17.14,17.245,63323.0
2020-04-17,17.44,17.56,17.37,17.56,95093.0
2020-04-20,17.46,17.605,17.395,17.47,62974.0
2020-04-21,17.355,17.355,17.12,17.145,67709.0
2020-04-22,17.395,17.45,17.3,17.435,24105.0
2020-04-23,17.47,17.485,17.315,17.335,29076.0
2020-04-24,17.395,17.54,17.335,17.53,17833.0
2020-04-27,17.64,17.72,17.565,17.7,90075.0
2020-04-28,17.765,17.88,17.675,17.72,60418.0
2020-04-29,17.96,18.095,17.905,18.04,55927.0
2020-04-30,17.995,17.995,17.755,17.815,72688.0
2020-05-01,17.62,17.71,17.55,17.605,65419.0
2020-05-04,17.575,17.685,17.495,17.685,58665.0
2020-05-05,17.815,17.835,17.7,17.735,49361.0
2020-05-06,17.86,17.86,17.72,17.73,52843.0
2020-05-07,17.87,17.88,17.755,17.78,31343.0
2020-05-08,17.935,17.94,17.86,17.94,31317.0
2020-05-11,17.895,18.065,17.87,18.03,59453.0
2020-05-12,18.085,18.12,17.815,17.825,47328.0
2020-05-13,17.845,17.845,17.515,17.605,76606.0
2020-05-14,17.47,17.62,17.29,17.62,46728.0
2020-05-15,17.575,17.72,17.55,17.655,44589.0
2020-05-19,17.98,18.075,17.88,17.895,74338.0
2020-05-20,17.995,18.14,17.995,18.105,24006.0
2020-05-21,18.085,18.14,17.995,18.04,27234.0
2020-05-22,18.03,18.095,18.03,18.095,30058.0
2020-05-25,18.175,18.37,18.085,18.31,82533.0
2020-05-26,18.345,18.345,18.175,18.175,73809.0
2020-05-27,18.315,18.355,18.12,18.355,38289.0
2020-05-28,18.36,18.495,18.355,18.37,43015.0
2020-05-29,18.355,18.39,18.255,18.39,37569.0
2020-06-01,18.36,18.38,18.325,18.38,37743.0
2020-06-02,18.39,18.46,18.355,18.46,42088.0
2020-06-03,18.55,18.71,18.55,18.69,62523.0
2020-06-04,18.73,18.73,18.575,18.63,65293.0
2020-06-05,18.855,18.95,18.775,18.915,93502.0
2020-06-08,18.98,19.025,18.89,19.015,73448.0
2020-06-09,18.97,18.985,18.9,18.925,43867.0
2020-06-10,18.985,19.005,18.8,18.845,77940.0
2020-06-11,18.585,18.64,18.2,18.21,120618.0
2020-06-12,18.565,18.595,18.235,18.425,84215.0
2020-06-15,18.2,18.54,18.11,18.47,56594.0
2020-06-16,18.87,18.9,18.62,18.72,51193.0
2020-06-17,18.765,18.775,18.685,18.7,65679.0
2020-06-18,18.65,18.745,18.605,18.745,23524.0
2020-06-19,18.87,18.915,18.63,18.71,66285.0
2020-06-22,18.69,18.735,18.63,18.73,34908.0
2020-06-23,18.89,18.89,18.79,18.8,29173.0
2020-06-24,18.73,18.74,18.38,18.505,66105.0
2020-06-25,18.49,18.695,18.415,18.695,35044.0
2020-06-26,18.67,18.67,18.415,18.425,34890.0
2020-06-29,18.47,18.615,18.415,18.57,60760.0
2020-06-30,18.57,18.705,18.57,18.67,32671.0
2020-07-02,18.875,18.985,18.83,18.865,67478.0
2020-07-03,18.9,18.93,18.795,18.795,35299.0
2020-07-06,19.055,19.055,18.965,19.015,57881.0
2020-07-07,18.99,19.055,18.895,18.93,57136.0
2020-07-08,18.975,18.99,18.85,18.93,54274.0
2020-07-09,18.985,18.985,18.765,18.94,36557.0
2020-07-10,18.965,19.08,18.895,19.08,26970.0
2020-07-13,19.145,19.245,18.945,18.975,69843.0
2020-07-14,18.945,19.205,18.9,19.19,47596.0
2020-07-15,19.335,19.36,19.18,19.26,41214.0
2020-07-16,19.205,19.26,19.165,19.25,31680.0
2020-07-17,19.315,19.35,19.235,19.34,38775.0
2020-07-20,19.34,19.425,19.315,19.415,39348.0
2020-07-21,19.415,19.46,19.34,19.38,66005.0
2020-07-22,19.36,19.395,19.305,19.385,56285.0
2020-07-23,19.38,19.385,19.165,19.235,53961.0
2020-07-24,19.2,19.2,19.12,19.165,29666.0
2020-07-27,19.26,19.28,19.19,19.26,79548.0
2020-07-28,19.25,19.28,19.195,19.2,54642.0
2020-07-29,19.29,19.38,19.245,19.37,47047.0
2020-07-30,19.245,19.385,19.155,19.36,33686.0
2020-07-31,19.38,19.38,19.11,19.215,38333.0
2020-08-04,19.35,19.46,19.35,19.43,52602.0
2020-08-05,19.46,19.515,19.46,19.505,42196.0
2020-08-06,19.52,19.61,19.475,19.605,27851.0
2020-08-07,19.61,19.65,19.56,19.65,28441.0
2020-08-10,19.675,19.675,19.56,19.655,62239.0
2020-08-11,19.685,19.71,19.52,19.54,45621.0
2020-08-12,19.665,19.71,19.61,19.665,25692.0
2020-08-13,19.65,19.655,19.56,19.605,53561.0
2020-08-14,19.61,19.63,19.565,19.575,36091.0
2020-08-17,19.665,19.665,19.63,19.665,50168.0
2020-08-18,19.675,19.685,19.605,19.63,30242.0
2020-08-19,19.65,19.685,19.595,19.61,59327.0
2020-08-20,19.55,19.61,19.53,19.605,59118.0
2020-08-21,19.595,19.595,19.54,19.595,41431.0
2020-08-24,19.685,19.765,19.685,19.765,116088.0
2020-08-25,19.775,19.79,19.695,19.775,35080.0
2020-08-26,19.81,19.875,19.755,19.875,32645.0
2020-08-27,19.88,19.88,19.74,19.8,63375.0
2020-08-28,19.81,19.875,19.79,19.855,43400.0
2020-08-31,19.845,19.845,19.655,19.72,98942.0
2020-09-01,19.73,19.855,19.7,19.855,45040.0
2020-09-02,19.925,20.035,19.89,20.035,63979.0
2020-09-03,20.045,20.045,19.585,19.65,151597.0
2020-09-04,19.675,19.71,19.28,19.475,77224.0
2020-09-08,19.405,19.46,19.27,19.335,86009.0
2020-09-09,19.495,19.62,19.46,19.56,98199.0
2020-09-10,19.61,19.63,19.35,19.37,51834.0
2020-09-11,19.485,19.505,19.325,19.425,44742.0
2020-09-14,19.53,19.62,19.515,19.595,25693.0
2020-09-15,19.73,19.745,19.64,19.695,77249.0
2020-09-16,19.74,19.755,19.63,19.63,41692.0
2020-09-17,19.46,19.605,19.415,19.54,48705.0
2020-09-18,19.63,19.63,19.38,19.45,74776.0
2020-09-21,19.28,19.315,19.09,19.315,116549.0
2020-09-22,19.35,19.425,19.27,19.415,77504.0
2020-09-23,19.485,19.485,19.155,19.18,55113.0
2020-09-24,19.17,19.27,19.065,19.155,39107.0
2020-09-25,19.17,19.38,19.12,19.38,15659.0
2020-09-28,19.56,19.615,19.525,19.595,21147.0
2020-09-29,19.605,19.635,19.54,19.58,43892.0
2020-09-30,19.57,19.65,19.46,19.525,67202.0
2020-10-01,19.625,19.625,19.535,19.605,54431.0
2020-10-02,19.4,19.595,19.4,19.535,44535.0
2020-10-05,19.65,19.76,19.595,19.76,34893.0
2020-10-06,19.815,19.83,19.605,19.605,39274.0
2020-10-07,19.695,19.82,19.695,19.815,38271.0
2020-10-08,19.865,19.895,19.84,19.865,22680.0
2020-10-09,19.895,19.91,19.86,19.895,40072.0
2020-10-13,20.0,20.03,19.92,19.975,83469.0
2020-10-14,20.01,20.04,19.895,19.895,72649.0
2020-10-15,19.805,19.93,19.75,19.93,31599.0
2020-10-16,19.955,20.01,19.895,19.895,90449.0
2020-10-19,19.955,19.955,19.705,19.705,64573.0
2020-10-20,19.795,19.82,19.685,19.715,54156.0
2020-10-21,19.715,19.76,19.66,19.68,31343.0
2020-10-22,19.715,19.75,19.595,19.725,30030.0
2020-10-23,19.795,19.795,19.705,19.775,27965.0
2020-10-26,19.705,19.705,19.47,19.57,94819.0
2020-10-27,19.54,19.585,19.48,19.495,60789.0
2020-10-28,19.355,19.355,19.135,19.135,102067.0
2020-10-29,19.225,19.355,19.145,19.265,49999.0
2020-10-30,19.17,19.18,18.985,19.125,105639.0
2020-11-02,19.22,19.265,19.09,19.19,71112.0
2020-11-03,19.31,19.47,19.255,19.425,29174.0
2020-11-04,19.55,19.775,19.55,19.625,36204.0
2020-11-05,19.92,19.94,19.84,19.895,85348.0
2020-11-06,19.94,19.94,19.86,19.91,64793.0
2020-11-09,20.515,20.515,20.11,20.13,162136.0
2020-11-10,20.175,20.2,20.05,20.185,77577.0
2020-11-11,20.3,20.37,20.275,20.355,52705.0
2020-11-12,20.37,20.37,20.19,20.235,80385.0
2020-11-13,20.345,20.515,20.32,20.465,42872.0
2020-11-16,20.59,20.785,20.49,20.715,81617.0
2020-11-17,20.59,20.66,20.47,20.605,67908.0
2020-11-18,20.635,20.645,20.47,20.47,94279.0
2020-11-19,20.48,20.6,20.435,20.545,36915.0
2020-11-20,20.545,20.605,20.5,20.57,36010.0
2020-11-23,20.635,20.68,20.57,20.645,73999.0
2020-11-24,20.78,20.825,20.735,20.805,106327.0
2020-11-25,20.795,20.805,20.725,20.77,68532.0
2020-11-26,20.86,20.87,20.77,20.87,77837.0
2020-11-27,20.84,21.015,20.825,21.015,78202.0
2020-11-30,20.885,20.895,20.605,20.715,109426.0
2020-12-01,20.88,20.885,20.815,20.84,104716.0
2020-12-02,20.805,20.86,20.75,20.825,74248.0
2020-12-03,20.84,20.895,20.815,20.825,50142.0
2020-12-04,20.84,20.88,20.825,20.87,36739.0
2020-12-07,20.86,20.925,20.84,20.87,103181.0
2020-12-08,20.84,20.975,20.84,20.97,112562.0
2020-12-09,20.995,20.995,20.795,20.87,115267.0
2020-12-10,20.815,20.84,20.705,20.825,87567.0
2020-12-11,20.78,20.825,20.715,20.815,89023.0
2020-12-14,20.895,20.895,20.74,20.74,68904.0
2020-12-15,20.835,20.885,20.785,20.87,55396.0
2020-12-16,20.93,20.975,20.905,20.975,61356.0
2020-12-17,21.03,21.06,21.005,21.05,54632.0
2020-12-18,21.085,21.11,20.985,21.055,61012.0
2020-12-21,20.895,21.03,20.805,21.03,121820.0
2020-12-22,21.105,21.11,21.04,21.075,52951.0
2020-12-23,21.12,21.295,21.105,21.13,103018.0
2020-12-24,21.095,21.12,21.065,21.105,39801.0
2020-12-29,21.295,21.295,21.13,21.185,103927.0
2020-12-30,21.26,21.26,21.16,21.255,93057.0
2020-12-31,21.145,21.145,21.06,21.115,80268.0
2021-01-04,21.255,21.255,20.98,21.1,259399.0
2021-01-05,21.105,21.19,21.08,21.155,150801.0
2021-01-06,21.155,21.4,21.155,21.27,131472.0
2021-01-07,21.415,21.49,21.36,21.47,119710.0
2021-01-08,21.55,21.59,21.47,21.59,252966.0
2021-01-11,21.545,21.6,21.49,21.525,191389.0
2021-01-12,21.55,21.56,21.445,21.545,102505.0
2021-01-13,21.56,21.56,21.505,21.515,109479.0
2021-01-14,21.57,21.58,21.47,21.48,94988.0
2021-01-15,21.505,21.505,21.35,21.5,92029.0
2021-01-18,21.525,21.57,21.48,21.57,68768.0
2021-01-19,21.615,21.615,21.5,21.56,81649.0
2021-01-20,21.635,21.65,21.535,21.65,129551.0
2021-01-21,21.65,21.66,21.535,21.66,109360.0
2021-01-22,21.55,21.69,21.535,21.69,205305.0
2021-01-25,21.69,21.69,21.515,21.69,177527.0
2021-01-26,21.68,21.68,21.57,21.57,96992.0
2021-01-27,21.49,21.49,21.225,21.27,260149.0
2021-01-28,21.345,21.545,21.345,21.49,121596.0
2021-01-29,21.315,21.315,21.035,21.1,267273.0
2021-02-01,21.3,21.49,21.245,21.47,92580.0
2021-02-02,21.58,21.65,21.535,21.615,78537.0
2021-02-03,21.67,21.67,21.58,21.67,70031.0
2021-02-04,21.69,21.79,21.67,21.77,91431.0
2021-02-05,21.85,21.85,21.77,21.835,78117.0
2021-02-08,21.935,21.96,21.905,21.96,104467.0
2021-02-09,21.98,22.08,21.95,21.98,113883.0
2021-02-10,22.07,22.07,21.87,21.98,113329.0
2021-02-11,22.025,22.035,21.925,22.035,116174.0
2021-02-12,22.035,22.115,22.015,22.115,117407.0
2021-02-16,22.25,22.25,22.06,22.09,138103.0
2021-02-17,22.08,22.09,21.945,22.035,144737.0
2021-02-18,21.935,21.95,21.825,21.89,132906.0
2021-02-19,21.945,21.945,21.845,21.86,113613.0
2021-02-22,21.85,21.86,21.75,21.75,211454.0
2021-02-23,21.715,21.79,21.46,21.79,136125.0
2021-02-24,21.705,21.8,21.57,21.76,160737.0
2021-02-25,21.725,21.735,21.39,21.475,169673.0
2021-02-26,21.515,21.615,21.3,21.5,137987.0
2021-03-01,21.66,21.805,21.635,21.76,171429.0
2021-03-02,21.78,21.86,21.635,21.67,126263.0
2021-03-03,21.705,21.705,21.525,21.58,148187.0
2021-03-04,21.505,21.55,21.135,21.29,283684.0
2021-03-05,21.425,21.55,21.115,21.55,126396.0
2021-03-08,21.58,21.635,21.45,21.45,102668.0
2021-03-09,21.615,21.77,21.55,21.75,75708.0
2021-03-10,21.76,21.815,21.715,21.745,82685.0
2021-03-11,21.87,21.925,21.845,21.89,95541.0
2021-03-12,21.85,21.85,21.67,21.77,96538.0
2021-03-15,21.835,21.89,21.745,21.89,121044.0
2021-03-16,21.9,21.9,21.75,21.79,127417.0
2021-03-17,21.77,21.87,21.715,21.815,108000.0
2021-03-18,21.8,21.845,21.7,21.7,134490.0
2021-03-19,21.745,21.79,21.625,21.79,139514.0
2021-03-22,21.8,21.825,21.7,21.805,101662.0
2021-03-23,21.79,21.8,21.635,21.67,105199.0
2021-03-24,21.725,21.725,21.55,21.55,112303.0
2021-03-25,21.555,21.71,21.465,21.695,86778.0
2021-03-26,21.685,21.895,21.665,21.895,66285.0
2021-03-29,21.95,21.95,21.74,21.8,203761.0
2021-03-30,21.755,21.865,21.75,21.855,64124.0
2021-03-31,21.84,21.885,21.785,21.83,56785.0
2021-04-01,21.94,22.04,21.94,22.04,74198.0
2021-04-05,22.165,22.195,22.105,22.195,96785.0
2021-04-06,22.195,22.25,22.165,22.23,102452.0
2021-04-07,22.26,22.33,22.24,22.285,124700.0
2021-04-08,22.33,22.35,22.27,22.32,121497.0
2021-04-09,22.275,22.35,22.26,22.34,85798.0
2021-04-12,22.34,22.395,22.295,22.35,120765.0
2021-04-13,22.35,22.395,22.32,22.37,96698.0
2021-04-14,22.44,22.47,22.32,22.32,96141.0
2021-04-15,22.44,22.54,22.415,22.54,50642.0
2021-04-16,22.57,22.58,22.485,22.55,155938.0
2021-04-19,22.53,22.53,22.43,22.475,148243.0
2021-04-20,22.405,22.415,22.275,22.375,131131.0
2021-04-21,22.375,22.47,22.27,22.405,78495.0
2021-04-22,22.415,22.44,22.27,22.315,94943.0
2021-04-23,22.35,22.485,22.33,22.455,54657.0
2021-04-26,22.485,22.495,22.385,22.425,116106.0
2021-04-27,22.44,22.47,22.375,22.47,94196.0
2021-04-28,22.44,22.44,22.35,22.35,75851.0
2021-04-29,22.43,22.43,22.25,22.385,145257.0
2021-04-30,22.32,22.32,22.15,22.17,188171.0
2021-05-03,22.295,22.315,22.24,22.26,113997.0
2021-05-04,22.215,22.215,22.01,22.15,120636.0
2021-05-05,22.23,22.245,22.14,22.195,119431.0
2021-05-06,22.16,22.16,22.03,22.16,113909.0
2021-05-07,22.27,22.34,22.195,22.315,108951.0
2021-05-10,22.315,22.315,22.085,22.095,158645.0
2021-05-11,21.95,21.95,21.785,21.95,193043.0
2021-05-12,21.8,21.83,21.6,21.645,153633.0
2021-05-13,21.71,21.855,21.675,21.8,102506.0
2021-05-14,21.885,22.06,21.865,22.06,85903.0
2021-05-17,21.95,21.985,21.905,21.985,108122.0
2021-05-18,22.02,22.04,21.94,21.94,68964.0
2021-05-19,21.775,21.92,21.71,21.92,72366.0
2021-05-20,21.94,22.065,21.93,22.05,62390.0
2021-05-21,22.075,22.11,22.03,22.04,71039.0
2021-05-25,22.205,22.25,22.15,22.165,70977.0
2021-05-26,22.285,22.315,22.23,22.295,72440.0
2021-05-27,22.295,22.34,22.27,22.34,111296.0
2021-05-28,22.385,22.395,22.34,22.35,69922.0
2021-05-31,22.43,22.44,22.295,22.33,56254.0
2021-06-01,22.415,22.425,22.32,22.405,85246.0
2021-06-02,22.425,22.43,22.37,22.385,77329.0
2021-06-03,22.37,22.44,22.315,22.44,88625.0
2021-06-04,22.46,22.515,22.45,22.515,80125.0
2021-06-07,22.55,22.55,22.475,22.525,106122.0
2021-06-08,22.58,22.615,22.505,22.595,80771.0
2021-06-09,22.58,22.615,22.515,22.615,68498.0
2021-06-10,22.615,22.615,22.525,22.585,64969.0
2021-06-11,22.65,22.725,22.615,22.725,39239.0
2021-06-14,22.735,22.735,22.66,22.725,109317.0
2021-06-15,22.79,22.79,22.725,22.77,59428.0
2021-06-16,22.79,22.795,22.68,22.75,55491.0
2021-06-17,22.795,22.85,22.74,22.835,74572.0
2021-06-18,22.715,22.76,22.67,22.685,156023.0
2021-06-21,22.715,22.815,22.67,22.795,95982.0
2021-06-22,22.815,22.84,22.76,22.805,76905.0
2021-06-23,22.795,22.795,22.75,22.79,112156.0
2021-06-24,22.88,22.905,22.86,22.9,46295.0
2021-06-25,22.915,22.935,22.86,22.915,74242.0
2021-06-28,22.99,22.99,22.89,22.945,74667.0
2021-06-29,22.99,23.025,22.96,23.0,59935.0
2021-06-30,22.98,22.99,22.915,22.99,73546.0
2021-07-02,23.07,23.09,23.0,23.035,101952.0
2021-07-05,23.09,23.125,23.06,23.115,53257.0
2021-07-06,23.135,23.165,23.07,23.155,77704.0
2021-07-07,23.18,23.265,23.165,23.225,59093.0
2021-07-08,23.09,23.11,22.99,23.08,109341.0
2021-07-09,23.145,23.22,23.11,23.21,51342.0
2021-07-12,23.265,23.275,23.225,23.255,106660.0
2021-07-13,23.3,23.335,23.255,23.255,104985.0
2021-07-14,23.32,23.32,23.21,23.235,54240.0
2021-07-15,23.235,23.28,23.19,23.275,58961.0
2021-07-16,23.3,23.3,23.135,23.145,99049.0
2021-07-19,23.08,23.08,22.935,23.015,179737.0
2021-07-20,23.045,23.255,23.045,23.19,105491.0
2021-07-21,23.225,23.265,23.155,23.245,52567.0
2021-07-22,23.235,23.265,23.21,23.245,34809.0
2021-07-23,23.3,23.39,23.275,23.385,35196.0
2021-07-26,23.44,23.44,23.32,23.355,66730.0
2021-07-27,23.335,23.345,23.22,23.345,41712.0
2021-07-28,23.385,23.385,23.33,23.355,55312.0
2021-07-29,23.375,23.4,23.335,23.345,50969.0
2021-07-30,23.245,23.305,23.22,23.275,81707.0
2021-08-03,23.39,23.51,23.385,23.51,67248.0
2021-08-04,23.51,23.52,23.455,23.465,64968.0
2021-08-05,23.485,23.55,23.445,23.55,52684.0
2021-08-06,23.52,23.565,23.495,23.55,64573.0
2021-08-09,23.53,23.565,23.485,23.55,61320.0
2021-08-10,23.585,23.585,23.495,23.495,63142.0
2021-08-11,23.55,23.555,23.51,23.555,62811.0
2021-08-12,23.565,23.585,23.475,23.57,56637.0
2021-08-13,23.62,23.62,23.595,23.62,46595.0
2021-08-16,23.61,23.66,23.54,23.66,87398.0
2021-08-17,23.61,23.61,23.485,23.555,103486.0
2021-08-18,23.53,23.595,23.47,23.485,67689.0
2021-08-19,23.445,23.65,23.44,23.65,77029.0
2021-08-20,23.66,23.73,23.65,23.72,54444.0
2021-08-23,23.73,23.74,23.685,23.74,58252.0
2021-08-24,23.715,23.72,23.68,23.705,80629.0
2021-08-25,23.75,23.77,23.715,23.725,45850.0
2021-08-26,23.73,23.795,23.675,23.795,69726.0
2021-08-27,23.77,23.85,23.76,23.84,61170.0
2021-08-30,23.83,23.895,23.785,23.865,56609.0
2021-08-31,23.87,23.935,23.85,23.855,88507.0
2021-09-01,23.925,23.99,23.88,23.96,73647.0
2021-09-02,24.0,24.015,23.925,23.96,62297.0
2021-09-03,23.96,23.99,23.905,23.955,69469.0
2021-09-07,24.045,24.115,23.99,24.115,92076.0
2021-09-08,24.055,24.09,23.96,24.005,87404.0
2021-09-09,24.025,24.025,23.905,23.935,96511.0
2021-09-10,23.97,23.98,23.84,23.84,115462.0
2021-09-13,23.96,23.96,23.84,23.895,68498.0
2021-09-14,23.905,23.905,23.815,23.84,63965.0
2021-09-15,23.83,23.885,23.77,23.88,105817.0
2021-09-16,23.86,23.905,23.785,23.895,95336.0
2021-09-17,23.815,23.83,23.77,23.815,95628.0
2021-09-20,23.665,23.675,23.365,23.54,198459.0
2021-09-21,23.63,23.705,23.595,23.605,106376.0
2021-09-22,23.715,23.74,23.675,23.705,102607.0
2021-09-23,23.675,23.775,23.665,23.76,51469.0
2021-09-24,23.725,23.755,23.655,23.67,117321.0
2021-09-27,23.66,23.67,23.605,23.625,68212.0
2021-09-28,23.55,23.55,23.285,23.295,124834.0
2021-09-29,23.375,23.47,23.35,23.365,68246.0
2021-09-30,23.405,23.425,23.14,23.155,89717.0
2021-10-01,23.22,23.305,23.045,23.26,96074.0
2021-10-04,23.2,23.2,22.915,22.97,149942.0
2021-10-05,23.035,23.195,23.01,23.13,52023.0
2021-10-06,23.0,23.145,22.945,23.145,57131.0
2021-10-07,23.275,23.36,23.265,23.275,42054.0
2021-10-08,23.285,23.37,23.145,23.145,112311.0
2021-10-12,23.14,23.145,23.035,23.065,84706.0
2021-10-13,23.11,23.18,23.055,23.18,36753.0
2021-10-14,23.275,23.37,23.24,23.37,54364.0
2021-10-15,23.46,23.515,23.415,23.485,76288.0
2021-10-18,23.415,23.545,23.37,23.525,86840.0
2021-10-19,23.57,23.635,23.525,23.625,66695.0
2021-10-20,23.59,23.635,23.58,23.625,55185.0
2021-10-21,23.58,23.68,23.56,23.68,62700.0
2021-10-22,23.69,23.745,23.615,23.68,53742.0
2021-10-25,23.725,23.79,23.67,23.765,71205.0
2021-10-26,23.82,23.835,23.755,23.765,72782.0
2021-10-27,23.82,23.82,23.58,23.6,87757.0
2021-10-28,23.655,23.765,23.615,23.745,65002.0
2021-10-29,23.7,23.78,23.69,23.745,107418.0
2021-11-01,23.8,23.855,23.765,23.855,84385.0
2021-11-02,23.9,23.91,23.865,23.885,66326.0
2021-11-03,23.93,24.005,23.89,24.005,144086.0
2021-11-04,24.095,24.15,24.05,24.15,75921.0
2021-11-05,24.195,24.27,24.16,24.27,100446.0
2021-11-08,24.305,24.305,24.235,24.28,88894.0
2021-11-09,24.295,24.305,24.185,24.235,99571.0
2021-11-10,24.15,24.17,24.03,24.085,94343.0
2021-11-11,24.25,24.305,24.235,24.27,80335.0
2021-11-12,24.315,24.36,24.27,24.35,76807.0
2021-11-15,24.38,24.38,24.25,24.28,72807.0
2021-11-16,24.325,24.4,24.29,24.345,71865.0
2021-11-17,24.38,24.38,24.315,24.37,57098.0
2021-11-18,24.39,24.39,24.305,24.35,80775.0
2021-11-19,24.35,24.39,24.315,24.345,64716.0
2021-11-22,24.38,24.435,24.25,24.25,103586.0
2021-11-23,24.27,24.295,24.14,24.215,101113.0
2021-11-24,24.115,24.235,24.075,24.215,131091.0
2021-11-25,24.295,24.315,24.225,24.295,39392.0
2021-11-26,24.065,24.095,23.875,23.92,123104.0
2021-11-29,24.065,24.13,23.965,24.05,82042.0
2021-11-30,23.975,24.06,23.72,23.735,140610.0
2021-12-01,23.975,24.06,23.605,23.615,105449.0
2021-12-02,23.68,23.92,23.68,23.865,62596.0
2021-12-03,23.885,23.885,23.615,23.755,89073.0
2021-12-06,23.79,23.93,23.71,23.865,78749.0
2021-12-07,24.02,24.15,24.01,24.085,103980.0
2021-12-08,24.075,24.14,24.01,24.14,63799.0
2021-12-09,24.115,24.12,24.04,24.06,68094.0
2021-12-10,24.085,24.14,24.03,24.12,99638.0
2021-12-13,24.14,24.16,24.03,24.075,89229.0
2021-12-14,23.985,24.04,23.9,23.985,71620.0
2021-12-15,24.06,24.195,23.965,24.17,70187.0
2021-12-16,24.25,24.25,24.02,24.06,69404.0
2021-12-17,24.005,24.15,23.93,24.04,93697.0
2021-12-20,23.92,23.92,23.79,23.92,105691.0
2021-12-21,24.05,24.215,24.005,24.215,57499.0
2021-12-22,24.16,24.295,24.16,24.29,175402.0
2021-12-23,24.36,24.425,24.315,24.4,79029.0
2021-12-24,24.415,24.59,24.4,24.48,21617.0
2021-12-29,24.62,24.62,24.525,24.565,107758.0
2021-12-30,24.605,24.635,24.48,24.48,105732.0
2021-12-31,24.43,24.43,24.33,24.34,75950.0
2022-01-04,24.56,24.57,24.405,24.47,154931.0
2022-01-05,24.485,24.66,24.22,24.23,260218.0
2022-01-06,24.23,24.23,24.08,24.11,207969.0
2022-01-07,24.11,24.18,23.94,24.005,173578.0
2022-01-10,24.005,24.09,23.69,23.98,211671.0
2022-01-11,23.98,24.09,23.865,24.08,112483.0
2022-01-12,24.09,24.165,24.005,24.09,93455.0
2022-01-13,24.1,24.1,23.875,23.895,139391.0
2022-01-14,23.81,23.93,23.775,23.925,157989.0
2022-01-17,23.97,24.11,23.86,24.06,133476.0
2022-01-18,23.83,23.84,23.555,23.56,265339.0
2022-01-19,23.645,23.665,23.44,23.48,136851.0
2022-01-20,23.535,23.655,23.295,23.305,116048.0
2022-01-21,23.21,23.305,23.045,23.165,184328.0
2022-01-24,22.75,23.1,22.49,23.07,261928.0
2022-01-25,22.85,23.08,22.695,22.935,167017.0
2022-01-26,23.125,23.25,22.82,23.0,146412.0
2022-01-27,23.08,23.175,22.85,22.905,87376.0
2022-01-28,22.925,23.19,22.785,23.19,76697.0
2022-01-31,23.21,23.49,23.155,23.48,144552.0
2022-02-01,23.555,23.625,23.415,23.625,111019.0
2022-02-02,23.71,23.74,23.625,23.71,82495.0
2022-02-03,23.515,23.545,23.36,23.375,84355.0
2022-02-04,23.46,23.62,23.395,23.535,98106.0
2022-02-07,23.535,23.535,23.395,23.49,133723.0
2022-02-08,23.46,23.6,23.4,23.59,61775.0
2022-02-09,23.765,23.83,23.755,23.82,69428.0
2022-02-10,23.665,23.86,23.555,23.625,101242.0
2022-02-11,23.635,23.665,23.35,23.36,88698.0
2022-02-14,23.405,23.405,23.185,23.275,92551.0
2022-02-15,23.525,23.56,23.405,23.525,74883.0
2022-02-16,23.435,23.545,23.395,23.495,85685.0
2022-02-17,23.45,23.45,23.2,23.23,79145.0
2022-02-18,23.255,23.255,23.08,23.145,119804.0
2022-02-22,22.98,23.1,22.84,22.96,178200.0
2022-02-23,23.045,23.045,22.665,22.695,129381.0
2022-02-24,22.23,22.83,22.205,22.795,165297.0
2022-02-25,22.895,23.12,22.86,23.12,109977.0
2022-02-28,22.94,23.08,22.87,23.035,122632.0
2022-03-01,23.0,23.035,22.775,22.87,101605.0
2022-03-02,22.905,23.045,22.87,22.98,69213.0
2022-03-03,23.065,23.065,22.83,22.88,85783.0
2022-03-04,22.805,22.805,22.645,22.675,118999.0
2022-03-07,22.7,22.71,22.35,22.37,199254.0
2022-03-08,22.425,22.72,22.275,22.395,193238.0
2022-03-09,22.685,22.85,22.58,22.785,64671.0
2022-03-10,22.59,22.675,22.49,22.645,129300.0
2022-03-11,22.72,22.72,22.395,22.395,69174.0
2022-03-14,22.47,22.49,22.265,22.315,132241.0
2022-03-15,22.405,22.48,22.315,22.46,69386.0
2022-03-16,22.63,22.88,22.545,22.86,86012.0
2022-03-17,22.83,23.015,22.785,22.98,72074.0
2022-03-18,22.94,23.165,22.925,23.165,112619.0
2022-03-21,23.165,23.19,23.015,23.045,152645.0
2022-03-22,23.165,23.285,23.125,23.23,113873.0
2022-03-23,23.175,23.175,23.045,23.055,108780.0
2022-03-24,23.12,23.155,23.005,23.155,183437.0
2022-03-25,23.2,23.245,23.015,23.17,122844.0
2022-03-28,23.145,23.215,23.07,23.215,76926.0
2022-03-29,23.405,23.46,23.33,23.46,77927.0
2022-03-30,23.385,23.43,23.31,23.43,81270.0
2022-03-31,23.43,23.43,23.15,23.16,122394.0
2022-04-01,23.255,23.31,23.125,23.31,97325.0
2022-04-04,23.28,23.365,23.215,23.34,76462.0
2022-04-05,23.21,23.265,23.08,23.105,94406.0
2022-04-06,22.96,23.005,22.835,23.005,126468.0
2022-04-07,22.975,23.115,22.885,23.115,55819.0
2022-04-08,23.02,23.095,22.975,22.975,64546.0
2022-04-11,22.92,22.96,22.8,22.81,191912.0
2022-04-12,22.885,22.965,22.735,22.77,64937.0
2022-04-13,22.845,22.91,22.82,22.895,80313.0
2022-04-14,22.92,22.94,22.785,22.785,47030.0
2022-04-18,22.78,22.82,22.705,22.715,90706.0
2022-04-19,22.725,22.92,22.705,22.9,77812.0
2022-04-20,22.885,22.9,22.78,22.845,76208.0
2022-04-21,22.885,22.92,22.575,22.585,46402.0
2022-04-22,22.64,22.66,22.325,22.335,80094.0
2022-04-25,22.27,22.345,22.075,22.345,229095.0
2022-04-26,22.335,22.335,22.0,22.0,107706.0
2022-04-27,22.075,22.18,21.975,22.04,94752.0
2022-04-28,22.205,22.43,22.085,22.375,46965.0
2022-04-29,22.245,22.335,21.965,21.975,73019.0
2022-05-02,22.01,22.075,21.76,22.01,159515.0
2022-05-03,22.02,22.18,22.01,22.085,101488.0
2022-05-04,22.13,22.39,21.945,22.375,74709.0
2022-05-05,22.215,22.215,21.75,21.835,104272.0
2022-05-06,21.79,21.865,21.61,21.77,82728.0
2022-05-09,21.565,21.565,21.295,21.345,206890.0
2022-05-10,21.61,21.61,21.24,21.445,121122.0
2022-05-11,21.345,21.5,21.165,21.165,89567.0
2022-05-12,21.12,21.295,21.02,21.185,81123.0
2022-05-13,21.4,21.555,21.345,21.465,79827.0
2022-05-16,21.48,21.53,21.41,21.435,42464.0
2022-05-17,21.685,21.705,21.555,21.675,35264.0
2022-05-18,21.585,21.585,21.215,21.22,53285.0
2022-05-19,21.12,21.35,21.1,21.26,65917.0
2022-05-20,21.39,21.41,21.045,21.315,61104.0
2022-05-24,21.39,21.465,21.285,21.415,48609.0
2022-05-25,21.455,21.61,21.4,21.555,60463.0
2022-05-26,21.595,21.815,21.595,21.78,43548.0
2022-05-27,21.835,22.02,21.805,22.02,50874.0
2022-05-30,22.085,22.195,22.03,22.195,74541.0
2022-05-31,21.985,21.985,21.78,21.87,43407.0
2022-06-01,21.925,21.925,21.63,21.735,70285.0
2022-06-02,21.735,21.975,21.695,21.975,28767.0
2022-06-03,21.77,21.78,21.675,21.695,101305.0
2022-06-06,21.845,21.855,21.685,21.725,36714.0
2022-06-07,21.61,21.79,21.595,21.79,65646.0
2022-06-08,21.715,21.74,21.605,21.65,36679.0
2022-06-09,21.585,21.66,21.435,21.435,41594.0
2022-06-10,21.325,21.345,21.055,21.085,89900.0
2022-06-13,20.815,20.815,20.51,20.545,123211.0
2022-06-14,20.665,20.705,20.385,20.5,117801.0
2022-06-15,20.655,20.785,20.47,20.675,77343.0
2022-06-16,20.32,20.34,20.135,20.21,77807.0
2022-06-17,20.32,20.45,20.22,20.32,44155.0
2022-06-20,20.38,20.46,20.36,20.435,52972.0
2022-06-21,20.535,20.58,20.5,20.51,49810.0
2022-06-22,20.315,20.555,20.315,20.45,32502.0
2022-06-23,20.545,20.555,20.385,20.515,32153.0
2022-06-24,20.86,21.045,20.66,20.87,85214.0
2022-06-27,20.915,20.925,20.82,20.895,53134.0
2022-06-28,20.945,20.98,20.635,20.655,50017.0
2022-06-29,20.66,20.67,20.57,20.635,90675.0
2022-06-30,20.445,20.55,20.295,20.505,68128.0
2022-07-04,20.605,20.725,20.58,20.68,66776.0
2022-07-05,20.505,20.7,20.39,20.655,55748.0
2022-07-06,20.67,20.69,20.55,20.655,70636.0
2022-07-07,20.745,20.875,20.72,20.87,70557.0
2022-07-08,20.84,20.86,20.725,20.82,29247.0
2022-07-11,20.755,20.775,20.635,20.645,55987.0
2022-07-12,20.645,20.72,20.54,20.58,45964.0
2022-07-13,20.37,20.56,20.305,20.505,58492.0
2022-07-14,20.41,20.465,20.29,20.445,58536.0
2022-07-15,20.56,20.615,20.475,20.615,45997.0
2022-07-18,20.725,20.775,20.56,20.585,44455.0
2022-07-19,20.745,20.895,20.72,20.885,52169.0
2022-07-20,20.905,20.97,20.85,20.96,93269.0
2022-07-21,20.96,21.12,20.915,21.11,46596.0
2022-07-22,21.15,21.16,20.99,21.065,45954.0
2022-07-25,21.065,21.09,20.99,21.055,68136.0
2022-07-26,21.025,21.035,20.905,20.925,43028.0
2022-07-27,21.035,21.27,21.025,21.235,79879.0
2022-07-28,21.305,21.45,21.195,21.43,85474.0
2022-07-29,21.515,21.655,21.465,21.655,89241.0
2022-08-02,21.605,21.665,21.505,21.515,88748.0
2022-08-03,21.58,21.67,21.525,21.655,51648.0
2022-08-04,21.69,21.72,21.645,21.7,55060.0
2022-08-05,21.655,21.74,21.595,21.72,60907.0
2022-08-08,21.775,21.83,21.68,21.7,93558.0
2022-08-09,21.67,21.7,21.59,21.615,100024.0
2022-08-10,21.86,21.885,21.81,21.88,41307.0
2022-08-11,22.0,22.02,21.84,21.88,41307.0
2022-08-12,21.96,22.1,21.935,22.1,56902.0
2022-08-15,22.15,22.27,22.12,22.26,80717.0
2022-08-16,22.205,22.25,22.14,22.215,54549.0
2022-08-17,22.14,22.185,22.085,22.12,39614.0
2022-08-18,22.17,22.215,22.12,22.205,36405.0
2022-08-19,22.11,22.11,21.96,22.01,81775.0
2022-08-22,21.82,21.82,21.73,21.73,56399.0
2022-08-23,21.73,21.765,21.645,21.655,55132.0
2022-08-24,21.69,21.745,21.645,21.69,50101.0
2022-08-25,21.755,21.87,21.74,21.87,19048.0
2022-08-26,21.905,21.905,21.53,21.55,63552.0
2022-08-29,21.43,21.485,21.38,21.42,54636.0
2022-08-30,21.495,21.495,21.27,21.3,57035.0
2022-08-31,21.38,21.4,21.215,21.235,53173.0
2022-09-01,21.1,21.11,20.935,21.09,48256.0
2022-09-02,21.235,21.305,20.98,20.98,35369.0
2022-09-06,21.035,21.085,20.875,20.915,40840.0
2022-09-07,20.915,21.16,20.915,21.12,37690.0
2022-09-08,21.015,21.225,21.01,21.205,55643.0
2022-09-09,21.305,21.475,21.29,21.455,120457.0
2022-09-12,21.525,21.645,21.525,21.635,73815.0
2022-09-13,21.375,21.4,21.165,21.185,53727.0
2022-09-14,21.27,21.29,21.175,21.27,59187.0
2022-09-15,21.195,21.3,21.14,21.175,50889.0
2022-09-16,21.045,21.09,20.95,21.065,44233.0
2022-09-19,20.95,21.16,20.925,21.16,31605.0
2022-09-20,21.085,21.09,20.95,21.055,39945.0
2022-09-21,21.12,21.185,20.915,20.915,26748.0
2022-09-22,20.915,20.945,20.755,20.86,65976.0
2022-09-23,20.655,20.725,20.355,20.49,132288.0
2022-09-26,20.46,20.575,20.365,20.395,52896.0
2022-09-27,20.515,20.525,20.225,20.28,52667.0
2022-09-28,20.32,20.65,20.28,20.61,31134.0
2022-09-29,20.46,20.46,20.28,20.375,35489.0
2022-09-30,20.385,20.555,20.33,20.35,29844.0
2022-10-03,20.425,20.655,20.375,20.58,50197.0
2022-10-04,20.92,21.07,20.885,20.985,38025.0
2022-10-05,20.93,21.04,20.845,20.975,33976.0
2022-10-06,20.965,21.015,20.865,20.9,44689.0
2022-10-07,20.74,20.74,20.425,20.48,42618.0
2022-10-11,20.32,20.405,20.195,20.235,53433.0
2022-10-12,20.225,20.265,20.16,20.225,41157.0
2022-10-13,20.03,20.545,19.965,20.525,161638.0
2022-10-14,20.665,20.675,20.28,20.35,81200.0
2022-10-17,20.45,20.6,20.45,20.545,29976.0
2022-10-18,20.815,20.875,20.64,20.725,34112.0
2022-10-19,20.64,20.695,20.49,20.525,30653.0
2022-10-20,20.505,20.63,20.405,20.46,21726.0
2022-10-21,20.395,20.65,20.32,20.65,37893.0
2022-10-24,20.705,20.815,20.65,20.8,37085.0
2022-10-25,20.76,20.985,20.75,20.975,25866.0
2022-10-26,20.9,21.2,20.89,21.06,45072.0
2022-10-27,21.1,21.125,20.975,21.025,33459.0
2022-10-28,21.035,21.275,21.025,21.275,61165.0
2022-10-31,21.23,21.285,21.175,21.175,33817.0
2022-11-01,21.35,21.595,21.21,21.315,47947.0
2022-11-02,21.22,21.325,20.985,20.985,52473.0
2022-11-03,20.875,20.95,20.815,20.865,31739.0
2022-11-04,21.005,21.025,20.77,20.94,107754.0
2022-11-07,21.035,21.07,20.95,21.035,36415.0
2022-11-08,21.09,21.195,21.015,21.135,23390.0
2022-11-09,21.04,21.06,20.91,20.92,38435.0
2022-11-10,21.4,21.635,21.335,21.635,48504.0
2022-11-11,21.69,21.795,21.635,21.765,101472.0
2022-11-14,21.73,21.81,21.67,21.67,54086.0
2022-11-15,21.925,21.955,21.69,21.785,53815.0
2022-11-16,21.72,21.765,21.7,21.745,29601.0
2022-11-17,21.57,21.68,21.55,21.655,55334.0
2022-11-18,21.805,21.84,21.7,21.785,27837.0
2022-11-21,21.73,21.795,21.72,21.785,40540.0
2022-11-22,21.84,21.955,21.805,21.955,28797.0
2022-11-23,21.99,22.085,21.97,22.055,55748.0
2022-11-24,22.13,22.3,22.055,22.3,76121.0
2022-11-25,22.105,22.385,22.075,22.385,34068.0
2022-11-28,22.115,22.17,21.99,22.025,1633263.0
2022-11-29,22.095,22.195,22.095,22.15,35355.0
2022-11-30,22.115,22.375,22.03,22.35,73785.0
2022-12-01,22.47,22.555,22.415,22.505,69496.0
2022-12-02,22.33,22.545,22.31,22.535,66378.0
2022-12-05,22.395,22.44,22.3,22.365,53277.0
2022-12-06,22.415,22.425,22.15,22.225,48187.0
2022-12-07,22.205,22.245,22.14,22.215,47527.0
2022-12-08,22.215,22.265,22.15,22.205,29894.0
2022-12-09,22.275,22.34,22.205,22.205,32688.0
2022-12-12,22.275,22.32,22.195,22.32,41198.0
2022-12-13,22.61,22.705,22.3,22.405,45391.0
2022-12-14,22.425,22.5,22.275,22.33,81393.0
2022-12-15,22.195,22.205,21.97,22.03,53806.0
2022-12-16,21.895,21.935,21.81,21.915,49781.0
2022-12-19,21.88,21.88,21.645,21.67,83156.0
2022-12-20,21.69,21.765,21.615,21.765,35997.0
2022-12-21,21.82,21.945,21.795,21.915,63529.0
2022-12-22,21.805,21.86,21.58,21.745,72197.0
2022-12-23,21.67,21.84,21.635,21.84,75821.0
2022-12-28,21.665,21.69,21.51,21.53,74611.0
2022-12-29,21.63,21.79,21.605,21.765,43912.0
2022-12-30,21.67,21.69,21.555,21.65,29511.0
2023-01-03,21.905,21.97,21.715,21.81,83754.0
2023-01-04,21.82,21.895,21.745,21.84,95075.0
2023-01-05,21.77,21.8,21.68,21.765,94831.0
2023-01-06,21.84,22.025,21.755,22.025,68186.0
2023-01-09,22.075,22.18,22.0,22.0,78052.0
2023-01-10,22.0,22.13,21.97,22.13,64456.0
2023-01-11,22.195,22.32,22.18,22.32,56587.0
2023-01-12,22.355,22.46,22.235,22.45,66648.0
2023-01-13,22.375,22.575,22.365,22.55,96882.0
2023-01-16,22.565,22.755,22.46,22.755,48230.0
2023-01-17,22.6,22.66,22.545,22.59,79759.0
2023-01-18,22.715,22.76,22.57,22.575,65316.0
2023-01-19,22.47,22.515,22.405,22.46,64851.0
2023-01-20,22.48,22.585,22.45,22.575,54574.0
2023-01-23,22.65,22.755,22.59,22.725,151120.0
2023-01-24,22.675,22.76,22.63,22.76,50758.0
2023-01-25,22.61,22.78,22.51,22.77,69415.0
2023-01-26,22.81,22.83,22.705,22.8,66719.0
2023-01-27,22.79,22.875,22.755,22.83,46327.0
2023-01-30,22.755,22.83,22.715,22.725,66722.0
2023-01-31,22.76,22.835,22.725,22.835,51266.0
2023-02-01,22.835,23.045,22.76,23.025,64495.0
2023-02-02,23.14,23.195,23.065,23.16,130640.0
2023-02-03,23.065,23.175,23.01,23.065,65990.0
2023-02-06,22.97,23.005,22.865,23.005,76007.0
2023-02-07,22.92,23.045,22.835,23.045,67995.0
2023-02-08,23.025,23.045,22.93,22.95,45970.0
2023-02-09,23.08,23.11,22.845,22.9,51786.0
2023-02-10,22.755,22.8,22.66,22.8,92539.0
2023-02-13,22.78,22.895,22.76,22.895,62487.0
2023-02-14,22.82,22.95,22.76,22.905,54452.0
2023-02-15,22.855,22.94,22.83,22.94,40773.0
2023-02-16,22.845,22.96,22.8,22.875,65257.0
2023-02-17,22.83,22.835,22.755,22.835,60069.0
2023-02-21,22.735,22.735,22.565,22.6,165625.0
2023-02-22,22.59,22.6,22.51,22.6,71212.0
2023-02-23,22.64,22.64,22.47,22.63,84842.0
2023-02-24,22.5,22.5,22.405,22.45,93680.0
2023-02-27,22.61,22.65,22.545,22.555,79851.0
2023-02-28,22.555,22.64,22.525,22.59,91204.0
2023-03-01,22.585,22.63,22.5,22.61,99008.0
2023-03-02,22.47,22.62,22.44,22.62,50275.0
2023-03-03,22.755,22.905,22.715,22.905,74583.0
2023-03-06,22.95,22.99,22.865,22.875,70178.0
2023-03-07,22.895,22.92,22.735,22.76,55781.0
2023-03-08,22.81,22.895,22.77,22.845,31902.0
2023-03-09,22.875,22.92,22.62,22.66,82945.0
2023-03-10,22.575,22.65,22.385,22.415,93232.0
2023-03-13,22.255,22.405,22.17,22.29,185624.0
2023-03-14,22.44,22.49,22.29,22.425,44901.0
2023-03-15,22.195,22.245,22.065,22.185,87587.0
2023-03-16,22.15,22.425,22.11,22.425,54444.0
2023-03-17,22.385,22.385,22.225,22.33,41128.0
2023-03-20,22.31,22.375,22.26,22.34,65183.0
2023-03-21,22.48,22.62,22.48,22.6,58602.0
2023-03-22,22.63,22.75,22.47,22.47,27213.0
2023-03-23,22.535,22.62,22.375,22.47,33611.0
2023-03-24,22.43,22.535,22.365,22.535,67174.0
2023-03-27,22.565,22.565,22.47,22.485,61278.0
2023-03-28,22.47,22.495,22.385,22.42,37796.0
2023-03-29,22.61,22.61,22.545,22.61,40861.0
2023-03-30,22.715,22.725,22.66,22.705,79959.0
2023-03-31,22.8,22.895,22.76,22.895,74282.0
2023-04-03,22.885,22.93,22.83,22.915,86181.0
2023-04-04,22.94,22.95,22.855,22.895,74590.0
2023-04-05,22.835,22.845,22.77,22.83,43648.0
2023-04-06,22.835,22.905,22.79,22.905,33664.0
2023-04-10,22.845,22.925,22.82,22.915,49953.0
2023-04-11,22.95,23.0,22.93,22.95,46371.0
2023-04-12,23.045,23.095,22.915,22.93,53218.0
2023-04-13,22.99,23.025,22.925,23.01,52227.0
2023-04-14,22.99,23.055,22.915,22.98,59671.0
2023-04-17,23.0,23.045,22.95,23.045,69496.0
2023-04-18,23.095,23.12,23.035,23.085,59794.0
2023-04-19,23.01,23.14,22.99,23.12,46058.0
2023-04-20,23.055,23.14,23.045,23.11,61650.0
2023-04-21,23.16,23.215,23.11,23.215,43216.0
2023-04-24,23.195,23.255,23.18,23.225,71347.0
2023-04-25,23.215,23.215,23.085,23.095,71228.0
2023-04-26,23.095,23.13,23.0,23.015,37091.0
2023-04-27,23.085,23.235,23.055,23.195,44036.0
2023-04-28,23.195,23.3,23.19,23.29,109358.0
2023-05-01,23.3,23.33,23.235,23.245,103405.0
2023-05-02,23.215,23.225,23.045,23.225,73277.0
2023-05-03,23.19,23.235,23.11,23.13,55313.0
2023-05-04,23.065,23.065,22.925,22.94,101251.0
2023-05-05,22.99,23.075,22.95,23.075,51955.0
2023-05-08,22.99,23.055,22.98,23.055,48555.0
2023-05-09,22.97,23.015,22.95,23.0,49612.0
2023-05-10,23.075,23.075,22.925,23.015,65938.0
2023-05-11,23.025,23.095,23.0,23.095,38353.0
2023-05-12,23.11,23.14,23.055,23.11,56674.0
2023-05-15,23.095,23.14,23.065,23.13,52460.0
2023-05-16,23.025,23.025,22.93,22.94,78055.0
2023-05-17,23.01,23.055,22.915,23.055,47896.0
2023-05-18,23.055,23.14,23.01,23.14,27121.0
2023-05-19,23.19,23.225,23.15,23.19,68614.0
2023-05-23,23.14,23.15,22.97,22.97,91933.0
2023-05-24,22.905,22.925,22.835,22.885,69251.0
2023-05-25,22.96,22.97,22.835,22.895,43172.0
2023-05-26,22.95,23.1,22.95,23.085,40326.0
2023-05-29,23.19,23.195,23.085,23.12,64611.0
2023-05-30,23.095,23.14,22.96,22.99,28123.0
2023-05-31,22.925,22.925,22.77,22.875,88645.0
2023-06-01,22.82,22.95,22.81,22.93,74064.0
2023-06-02,23.015,23.195,23.015,23.19,38029.0
2023-06-05,23.195,23.195,23.1,23.12,80904.0
2023-06-06,23.13,23.195,23.095,23.195,32189.0
2023-06-07,23.18,23.235,23.035,23.045,59287.0
2023-06-08,23.025,23.19,23.015,23.19,84779.0
2023-06-09,23.12,23.19,23.075,23.19,108017.0
2023-06-12,23.13,23.255,23.12,23.245,73445.0
2023-06-13,23.29,23.34,23.255,23.28,41825.0
2023-06-14,23.31,23.385,23.235,23.32,36396.0
2023-06-15,23.33,23.445,23.31,23.415,46856.0
2023-06-16,23.49,23.49,23.34,23.35,62445.0
2023-06-19,23.365,23.375,23.225,23.32,85880.0
2023-06-20,23.265,23.265,23.19,23.215,57019.0
2023-06-21,23.15,23.15,23.055,23.075,58309.0
2023-06-22,22.99,23.01,22.96,22.98,72741.0
2023-06-23,22.93,22.93,22.845,22.885,60310.0
2023-06-26,22.89,22.935,22.85,22.85,57201.0
2023-06-27,22.92,23.08,22.9,23.07,37128.0
2023-06-28,23.14,23.205,23.1,23.155,61332.0
2023-06-29,23.14,23.195,23.14,23.195,47446.0
2023-06-30,23.345,23.46,23.34,23.46,82906.0
2023-07-04,23.51,23.54,23.425,23.525,99615.0
2023-07-05,23.405,23.415,23.365,23.405,63705.0
2023-07-06,23.235,23.235,23.1,23.235,68884.0
2023-07-07,23.155,23.27,23.13,23.155,57095.0
2023-07-10,23.165,23.225,23.155,23.215,55140.0
2023-07-11,23.26,23.32,23.225,23.32,43013.0
2023-07-12,23.46,23.52,23.385,23.49,65438.0
2023-07-13,23.565,23.645,23.565,23.645,72709.0
2023-07-14,23.68,23.72,23.655,23.68,71012.0
2023-07-17,23.645,23.7,23.625,23.685,78381.0
2023-07-18,23.73,23.815,23.73,23.805,95729.0
2023-07-19,23.845,23.87,23.825,23.87,87826.0
2023-07-20,23.805,23.815,23.71,23.73,44860.0
2023-07-21,23.825,23.855,23.795,23.815,84345.0
2023-07-24,23.815,23.835,23.755,23.775,57446.0
2023-07-25,23.815,23.855,23.795,23.825,43006.0
2023-07-26,23.835,23.93,23.805,23.9,58593.0
2023-07-27,23.965,23.985,23.75,23.775,70188.0
2023-07-28,23.965,23.995,23.845,23.975,49897.0
2023-07-31,23.965,23.985,23.91,23.96,58759.0
2023-08-01,23.965,23.965,23.9,23.96,52160.0
2023-08-02,23.805,23.805,23.655,23.7,128837.0
2023-08-03,23.605,23.66,23.565,23.615,67223.0
2023-08-04,23.72,23.825,23.68,23.7,48968.0
2023-08-08,23.75,23.765,23.68,23.755,71670.0
2023-08-09,23.775,23.805,23.7,23.73,58029.0
2023-08-10,23.815,23.91,23.71,23.755,137726.0
2023-08-11,23.67,23.71,23.655,23.69,73589.0
2023-08-14,23.67,23.71,23.595,23.7,112292.0
2023-08-15,23.615,23.615,23.46,23.46,99755.0
2023-08-16,23.435,23.52,23.385,23.385,58276.0
2023-08-17,23.445,23.445,23.27,23.29,80266.0
2023-08-18,23.195,23.32,23.175,23.28,42593.0
2023-08-21,23.28,23.365,23.24,23.345,54451.0
2023-08-22,23.385,23.405,23.29,23.29,41800.0
2023-08-23,23.395,23.52,23.385,23.49,30620.0
2023-08-24,23.54,23.555,23.345,23.355,49978.0
2023-08-25,23.445,23.5,23.32,23.48,32640.0
2023-08-28,23.55,23.635,23.55,23.635,50180.0
2023-08-29,23.655,23.86,23.655,23.86,57804.0
2023-08-30,23.89,23.93,23.855,23.88,67746.0
2023-08-31,23.89,23.96,23.845,23.845,67347.0
2023-09-01,23.985,24.045,23.94,24.025,75428.0
2023-09-05,23.995,23.995,23.91,23.91,57837.0
2023-09-06,23.91,23.91,23.75,23.785,58423.0
2023-09-07,23.69,23.795,23.69,23.785,54065.0
2023-09-08,23.74,23.765,23.67,23.73,42530.0
2023-09-11,23.765,23.795,23.73,23.795,37467.0
2023-09-12,23.72,23.765,23.68,23.71,41516.0
2023-09-13,23.69,23.73,23.66,23.7,104879.0
2023-09-14,23.825,23.88,23.775,23.88,40561.0
2023-09-15,23.845,23.88,23.72,23.75,40380.0
2023-09-18,23.69,23.7,23.635,23.655,54030.0
2023-09-19,23.53,23.54,23.445,23.52,80135.0
2023-09-20,23.585,23.585,23.445,23.445,32081.0
2023-09-21,23.33,23.345,23.1,23.11,72053.0
2023-09-22,23.145,23.205,23.1,23.11,44569.0
2023-09-25,23.025,23.09,22.98,23.055,85063.0
2023-09-26,23.005,23.005,22.865,22.875,69195.0
2023-09-27,22.94,22.94,22.73,22.795,44054.0
2023-09-28,22.785,22.99,22.76,22.95,60852.0
2023-09-29,23.065,23.095,22.97,23.025,54926.0
2023-10-02,23.015,23.025,22.855,22.94,121421.0
2023-10-03,22.815,22.845,22.645,22.7,92288.0
2023-10-04,22.73,22.82,22.665,22.815,46789.0
2023-10-05,22.825,22.885,22.76,22.855,56804.0
2023-10-06,22.77,23.035,22.69,23.0,64378.0
2023-10-10,23.085,23.255,23.065,23.17,66669.0
2023-10-11,23.245,23.295,23.2,23.295,44892.0
2023-10-12,23.315,23.315,23.12,23.21,53613.0
2023-10-13,23.245,23.275,23.025,23.095,59040.0
2023-10-16,23.105,23.22,23.085,23.2,41018.0
2023-10-17,23.12,23.305,23.105,23.23,57005.0
2023-10-18,23.17,23.18,23.005,23.015,54547.0
2023-10-19,23.025,23.045,22.855,22.865,59352.0
2023-10-20,22.78,22.795,22.665,22.665,48925.0
2023-10-23,22.575,22.73,22.52,22.645,70916.0
2023-10-24,22.75,22.805,22.68,22.77,31840.0
2023-10-25,22.74,22.75,22.585,22.615,66909.0
2023-10-26,22.615,22.655,22.49,22.555,50179.0
2023-10-27,22.615,22.635,22.46,22.485,41365.0
2023-10-30,22.595,22.655,22.55,22.635,31547.0
2023-10-31,22.71,22.76,22.655,22.74,43951.0
2023-11-01,22.795,22.96,22.77,22.96,58294.0
2023-11-02,23.115,23.265,23.065,23.265,49379.0
2023-11-03,23.345,23.485,23.335,23.44,51561.0
2023-11-06,23.465,23.465,23.345,23.42,72038.0
2023-11-07,23.42,23.475,23.36,23.45,85275.0
2023-11-08,23.485,23.515,23.42,23.475,47901.0
2023-11-09,23.525,23.565,23.37,23.37,49887.0
2023-11-10,23.465,23.555,23.39,23.555,26942.0
2023-11-13,23.535,23.59,23.485,23.58,73504.0
2023-11-14,23.84,23.975,23.775,23.935,141371.0
2023-11-15,23.955,23.985,23.9,23.91,58533.0
2023-11-16,23.945,24.015,23.915,24.015,50559.0
2023-11-17,24.025,24.09,23.995,24.07,43563.0
2023-11-20,24.07,24.235,24.06,24.215,80434.0
2023-11-21,24.165,24.165,24.09,24.11,84448.0
2023-11-22,24.165,24.235,24.14,24.155,46916.0
2023-11-23,24.205,24.205,24.185,24.205,32588.0
2023-11-24,24.12,24.205,24.07,24.205,62066.0
2023-11-27,24.09,24.13,24.06,24.08,144161.0
2023-11-28,24.04,24.1,23.965,24.05,28869.0
2023-11-29,24.175,24.205,24.13,24.13,42937.0
2023-11-30,24.205,24.205,24.08,24.175,48761.0
2023-12-01,24.1,24.31,24.06,24.3,96082.0
2023-12-04,24.195,24.26,24.165,24.26,77646.0
2023-12-05,24.255,24.31,24.205,24.29,45445.0
2023-12-06,24.35,24.395,24.255,24.27,80463.0
2023-12-07,24.33,24.385,24.31,24.37,83290.0
2023-12-08,24.33,24.415,24.27,24.415,73056.0
2023-12-11,24.35,24.435,24.33,24.435,86904.0
2023-12-12,24.435,24.48,24.375,24.48,64620.0
2023-12-13,24.48,24.75,24.445,24.73,88997.0
2023-12-14,24.78,24.885,24.75,24.82,122088.0
2023-12-15,24.81,24.81,24.645,24.665,117775.0
2023-12-18,24.72,24.78,24.71,24.77,100648.0
2023-12-19,24.81,24.875,24.79,24.855,85616.0
2023-12-20,24.875,24.895,24.655,24.655,102891.0
2023-12-21,24.79,24.82,24.695,24.78,80049.0
2023-12-22,24.82,24.835,24.77,24.77,93905.0
2023-12-27,24.835,24.94,24.825,24.925,114425.0
2023-12-28,24.96,24.96,24.88,24.89,77804.0
2023-12-29,24.92,24.95,24.795,24.91,67476.0
2024-01-02,24.9,24.9,24.775,24.89,204784.0
2024-01-03,24.795,24.805,24.66,24.715,157595.0
2024-01-04,24.705,24.805,24.67,24.69,133884.0
2024-01-05,24.67,24.805,24.65,24.725,137329.0
2024-01-08,24.785,24.96,24.755,24.96,135285.0
2024-01-09,24.88,24.93,24.845,24.92,96476.0
2024-01-10,24.92,24.985,24.89,24.97,97420.0
2024-01-11,24.985,24.995,24.835,24.97,106948.0
2024-01-12,25.005,25.085,24.96,25.015,110684.0
2024-01-15,25.055,25.095,25.015,25.085,117687.0
2024-01-16,24.98,25.005,24.87,24.94,132261.0
2024-01-17,24.845,24.845,24.68,24.755,154790.0
2024-01-18,24.825,24.87,24.755,24.87,70296.0
2024-01-19,24.88,24.97,24.805,24.97,122385.0
2024-01-22,25.095,25.105,25.025,25.095,128421.0
2024-01-23,25.095,25.12,25.035,25.115,105828.0
2024-01-24,25.2,25.295,25.2,25.22,127085.0
2024-01-25,25.265,25.295,25.2,25.295,204048.0
2024-01-26,25.265,25.275,25.21,25.22,130322.0
2024-01-29,25.275,25.355,25.21,25.355,134913.0
2024-01-30,25.355,25.355,25.275,25.325,61411.0
2024-01-31,25.315,25.315,25.13,25.15,125177.0
2024-02-01,25.26,25.305,25.14,25.305,117132.0
2024-02-02,25.305,25.43,25.26,25.4,83611.0
2024-02-05,25.4,25.43,25.24,25.345,146691.0
2024-02-06,25.395,25.4,25.325,25.4,77308.0
2024-02-07,25.43,25.45,25.385,25.43,80220.0
2024-02-08,25.45,25.45,25.355,25.41,104833.0
2024-02-09,25.565,25.565,25.395,25.52,138170.0
2024-02-12,25.555,25.605,25.52,25.545,113788.0
2024-02-13,25.43,25.43,25.2,25.305,180223.0
2024-02-14,25.45,25.545,25.395,25.53,90055.0
2024-02-15,25.585,25.675,25.575,25.675,99727.0
2024-02-16,25.68,25.74,25.605,25.655,97240.0
2024-02-20,25.655,25.69,25.605,25.665,171343.0
2024-02-21,25.635,25.635,25.52,25.615,228048.0
2024-02-22,25.77,25.925,25.77,25.905,89025.0
2024-02-23,25.95,26.0,25.905,25.98,102528.0
2024-02-26,26.0,26.01,25.905,25.935,135825.0
2024-02-27,25.935,25.98,25.905,25.98,98087.0
2024-02-28,25.96,25.99,25.915,25.945,119120.0
2024-02-29,26.06,26.08,25.95,26.08,97733.0
2024-03-01,26.115,26.27,26.105,26.26,110446.0
2024-03-04,26.25,26.29,26.215,26.25,160025.0
2024-03-05,26.25,26.25,26.105,26.165,199351.0
2024-03-06,26.33,26.33,26.185,26.225,127758.0
2024-03-07,26.33,26.375,26.3,26.365,104788.0
2024-03-08,26.425,26.465,26.29,26.33,130294.0
2024-03-11,26.28,26.28,26.185,26.24,111360.0
2024-03-12,26.3,26.435,26.25,26.425,71815.0
2024-03-13,26.455,26.455,26.365,26.405,70709.0
2024-03-14,26.435,26.445,26.26,26.36,146579.0
2024-03-15,26.31,26.33,26.24,26.31,99407.0
2024-03-18,26.365,26.405,26.32,26.34,154210.0
2024-03-19,26.405,26.465,26.375,26.445,40752.0
2024-03-20,26.505,26.59,26.435,26.59,82160.0
2024-03-21,26.735,26.745,26.665,26.675,81628.0
2024-03-22,26.735,26.755,26.68,26.73,74958.0
2024-03-25,26.69,26.69,26.62,26.66,136126.0
2024-03-26,26.64,26.69,26.61,26.63,140492.0
2024-03-27,26.69,26.795,26.67,26.795,81387.0
2024-03-28,26.805,26.805,26.745,26.785,103559.0
2024-04-01,26.755,26.785,26.68,26.765,131784.0
2024-04-02,26.64,26.64,26.515,26.59,131423.0
2024-04-03,26.555,26.63,26.525,26.61,95503.0
2024-04-04,26.69,26.71,26.445,26.455,156486.0
2024-04-05,26.59,26.72,26.545,26.66,124320.0
2024-04-08,26.73,26.73,26.67,26.69,117346.0
2024-04-09,26.755,26.755,26.61,26.755,81751.0
2024-04-10,26.565,26.65,26.515,26.59,113941.0
2024-04-11,26.545,26.7,26.495,26.66,88535.0
2024-04-12,26.63,26.7,26.435,26.475,110213.0
2024-04-15,26.61,26.61,26.235,26.29,123325.0
2024-04-16,26.27,26.29,26.165,26.205,90951.0
2024-04-17,26.29,26.29,26.08,26.11,100104.0
2024-04-18,26.1,26.205,26.03,26.135,87925.0
2024-04-19,26.08,26.11,25.945,26.01,69828.0
2024-04-22,26.01,26.175,26.01,26.125,99727.0
2024-04-23,26.165,26.31,26.145,26.28,63950.0
2024-04-24,26.37,26.38,26.225,26.3,87191.0
2024-04-25,26.145,26.185,25.99,26.165,143845.0
2024-04-26,26.27,26.37,26.205,26.35,83842.0
2024-04-29,26.4,26.445,26.36,26.445,120525.0
2024-04-30,26.39,26.475,26.245,26.245,80475.0
2024-05-01,26.215,26.4,26.165,26.215,91218.0
2024-05-02,26.3,26.38,26.185,26.34,62301.0
2024-05-03,26.525,26.58,26.475,26.565,94260.0
2024-05-06,26.65,26.795,26.64,26.795,159165.0
2024-05-07,26.855,26.92,26.835,26.885,74610.0
2024-05-08,26.795,26.875,26.765,26.875,84392.0
2024-05-09,26.865,26.93,26.835,26.92,101481.0
2024-05-10,26.93,26.95,26.885,26.9,76563.0
2024-05-13,26.98,27.0,26.89,26.91,91195.0
2024-05-14,26.92,26.99,26.91,26.98,46825.0
2024-05-15,27.055,27.175,27.04,27.175,52918.0
2024-05-16,27.195,27.2,27.125,27.195,65568.0
2024-05-17,27.165,27.195,27.125,27.195,83986.0
2024-05-21,27.25,27.27,27.21,27.26,68806.0
2024-05-22,27.24,27.24,27.115,27.195,146161.0
2024-05-23,27.29,27.29,27.03,27.065,112746.0
2024-05-24,27.075,27.165,27.075,27.135,108982.0
2024-05-27,27.185,27.24,27.135,27.21,82412.0
2024-05-28,27.175,27.175,27.01,27.095,122996.0
2024-05-29,26.92,26.93,26.865,26.93,79423.0
2024-05-30,26.875,26.94,26.835,26.885,70212.0
2024-05-31,26.92,27.04,26.765,27.04,104000.0
2024-06-03,27.095,27.095,26.94,27.065,127655.0
2024-06-04,27.03,27.075,26.97,27.075,75054.0
2024-06-05,27.145,27.33,27.135,27.29,91402.0
2024-06-06,27.33,27.34,27.28,27.33,119678.0
2024-06-07,27.27,27.35,27.195,27.25,110570.0
2024-06-10,27.23,27.32,27.195,27.31,75587.0
2024-06-11,27.23,27.23,27.125,27.195,163579.0
2024-06-12,27.365,27.475,27.355,27.395,175600.0
2024-06-13,27.375,27.375,27.24,27.28,177444.0
2024-06-14,27.25,27.26,27.145,27.22,174445.0
2024-06-17,27.2,27.32,27.145,27.3,234272.0
2024-06-18,27.3,27.375,27.3,27.355,284717.0
2024-06-19,27.355,27.355,27.32,27.355,132980.0
2024-06-20,27.27,27.34,27.23,27.26,271447.0
2024-06-21,27.27,27.27,27.195,27.22,167372.0
2024-06-24,27.24,27.37,27.22,27.26,127757.0
2024-06-25,27.265,27.305,27.21,27.295,146624.0
2024-06-26,27.24,27.295,27.2,27.285,133094.0
2024-06-27,27.285,27.395,27.275,27.395,150227.0
2024-06-28,27.365,27.47,27.25,27.295,124813.0
2024-07-02,27.285,27.375,27.26,27.375,156188.0
2024-07-03,27.395,27.58,27.385,27.57,70887.0
2024-07-04,27.62,27.665,27.55,27.62,88829.0
2024-07-05,27.61,27.64,27.52,27.64,116034.0
2024-07-08,27.64,27.64,27.57,27.63,101119.0
2024-07-09,27.63,27.65,27.56,27.57,60405.0
2024-07-10,27.66,27.825,27.6,27.815,67643.0
2024-07-11,27.865,27.945,27.835,27.88,80586.0
2024-07-12,27.93,28.135,27.93,28.03,85039.0
2024-07-15,28.095,28.175,28.06,28.075,231671.0
2024-07-16,28.155,28.29,28.125,28.28,95771.0
2024-07-17,28.145,28.165,28.085,28.085,139313.0
2024-07-18,28.125,28.155,27.855,27.92,112766.0
2024-07-19,27.94,27.95,27.795,27.815,129373.0
2024-07-22,28.0,28.07,27.94,28.07,156516.0
2024-07-23,28.06,28.095,28.01,28.03,73837.0
2024-07-24,27.91,27.95,27.695,27.715,205107.0
2024-07-25,27.725,27.87,27.59,27.675,102041.0
2024-07-26,27.835,27.98,27.815,27.93,103284.0
2024-07-29,28.01,28.03,27.87,27.94,77133.0
2024-07-30,28.01,28.05,27.845,27.93,86816.0
2024-07-31,28.125,28.3,28.095,28.195,72227.0
2024-08-01,28.195,28.195,27.795,27.9,159852.0
2024-08-02,27.61,27.61,27.305,27.5,241463.0
2024-08-06,26.995,27.14,26.84,26.975,304575.0
2024-08-07,27.23,27.265,26.82,26.84,130296.0
2024-08-08,27.08,27.265,27.005,27.26,114503.0
2024-08-09,27.26,27.375,27.2,27.355,115761.0
2024-08-12,27.415,27.455,27.305,27.365,91060.0
2024-08-13,27.53,27.695,27.435,27.675,91437.0
2024-08-14,27.715,27.795,27.65,27.765,62888.0
2024-08-15,27.98,28.115,27.93,28.115,64853.0
2024-08-16,28.06,28.155,28.01,28.115,43367.0
2024-08-19,28.155,28.265,28.155,28.265,95328.0
2024-08-20,28.275,28.29,28.165,28.185,72268.0
2024-08-21,28.235,28.3,28.185,28.28,100932.0
2024-08-22,28.3,28.32,28.095,28.115,88985.0
2024-08-23,28.29,28.35,28.225,28.34,84512.0
2024-08-26,28.34,28.34,28.215,28.255,80017.0
2024-08-27,28.195,28.245,28.155,28.225,84921.0
2024-08-28,28.215,28.215,28.04,28.125,64383.0
2024-08-29,28.245,28.29,28.155,28.165,43240.0
2024-08-30,28.235,28.3,28.135,28.28,56153.0
2024-09-03,28.235,28.275,27.96,28.01,107043.0
2024-09-04,27.91,28.05,27.89,27.98,82603.0
2024-09-05,27.99,28.04,27.855,27.94,54552.0
2024-09-06,27.94,27.96,27.62,27.64,92027.0
2024-09-09,27.815,27.92,27.755,27.88,54885.0
2024-09-10,27.91,27.96,27.765,27.95,50051.0
2024-09-11,27.96,28.115,27.715,28.115,83722.0
2024-09-12,28.155,28.33,28.105,28.3,61411.0
2024-09-13,28.34,28.475,28.34,28.46,51497.0
2024-09-16,28.485,28.575,28.45,28.575,97126.0
2024-09-17,28.68,28.68,28.485,28.545,49456.0
2024-09-18,28.575,28.665,28.46,28.495,79964.0
2024-09-19,28.73,28.82,28.72,28.79,70022.0
2024-09-20,28.78,28.78,28.645,28.74,79731.0
2024-09-23,28.76,28.76,28.655,28.71,119624.0
2024-09-24,28.785,28.785,28.69,28.735,67122.0
2024-09-25,28.745,28.745,28.66,28.69,109608.0
2024-09-26,28.885,28.935,28.825,28.915,115260.0
2024-09-27,28.97,28.99,28.915,28.945,101785.0
2024-09-30,28.855,28.955,28.805,28.945,126017.0
2024-10-01,28.945,28.945,28.7,28.795,583767.0
2024-10-02,28.755,28.805,28.68,28.805,70803.0
2024-10-03,28.735,28.755,28.64,28.735,67792.0
2024-10-04,28.935,28.935,28.785,28.925,90664.0
2024-10-07,28.915,28.915,28.775,28.825,101682.0
2024-10-08,28.875,28.94,28.835,28.915,69096.0
2024-10-09,28.915,29.12,28.895,29.11,80455.0
2024-10-10,29.13,29.18,29.05,29.15,67701.0
2024-10-11,29.16,29.355,29.15,29.325,86261.0
2024-10-15,29.425,29.48,29.265,29.295,147550.0
2024-10-16,29.345,29.395,29.305,29.365,71721.0
2024-10-17,29.54,29.55,29.405,29.45,51410.0
2024-10-18,29.51,29.59,29.46,29.57,62999.0
2024-10-21,29.57,29.57,29.405,29.445,105454.0
2024-10-22,29.355,29.395,29.295,29.385,69437.0
2024-10-23,29.315,29.325,29.07,29.2,113014.0
2024-10-24,29.265,29.275,29.16,29.265,77821.0
2024-10-25,29.315,29.425,29.245,29.275,72302.0
2024-10-28,29.405,29.415,29.345,29.395,123869.0
2024-10-29,29.335,29.425,29.285,29.415,69987.0
2024-10-30,29.415,29.445,29.285,29.305,105143.0
2024-10-31,29.2,29.235,28.965,29.02,120342.0
2024-11-01,29.17,29.215,29.09,29.13,88269.0
2024-11-04,29.12,29.16,29.0,29.06,111819.0
2024-11-05,29.07,29.225,29.05,29.215,178049.0
2024-11-06,29.54,29.62,29.375,29.6,148314.0
2024-11-07,29.63,29.795,29.62,29.785,108268.0
2024-11-08,29.785,29.825,29.725,29.785,97762.0
2024-11-11,29.905,29.935,29.805,29.855,129933.0
2024-11-12,29.845,29.845,29.61,29.705,108516.0
2024-11-13,29.775,29.785,29.66,29.745,66491.0
2024-11-14,29.825,29.855,29.735,29.755,125582.0
2024-11-15,29.705,29.705,29.53,29.59,148479.0
2024-11-18,29.62,29.69,29.57,29.61,118688.0
2024-11-19,29.45,29.62,29.415,29.57,152194.0
2024-11-20,29.59,29.61,29.45,29.57,69589.0
2024-11-21,29.62,29.745,29.51,29.715,74796.0
2024-11-22,29.735,29.835,29.715,29.835,71786.0
2024-11-25,29.94,30.03,29.905,29.96,126766.0
2024-11-26,30.15,30.15,30.01,30.09,133195.0
2024-11-27,30.1,30.14,30.01,30.05,87429.0
2024-11-28,30.13,30.205,30.07,30.205,79653.0
2024-11-29,30.16,30.415,30.13,30.415,49238.0
2024-12-02,30.365,30.375,30.265,30.355,175097.0
2024-12-03,30.375,30.415,30.355,30.415,131045.0
2024-12-04,30.47,30.51,30.43,30.5,93300.0
2024-12-05,30.48,30.57,30.45,30.47,102120.0
2024-12-06,30.62,30.735,30.62,30.695,92270.0
2024-12-09,30.715,30.725,30.62,30.63,140319.0
2024-12-10,30.63,30.64,30.47,30.5,126368.0
2024-12-11,30.65,30.65,30.51,30.64,90741.0
2024-12-12,30.6,30.61,30.48,30.51,93255.0
2024-12-13,30.55,30.57,30.405,30.46,108367.0
2024-12-16,30.48,30.5,30.43,30.48,89230.0
2024-12-17,30.415,30.52,30.385,30.48,115969.0
2024-12-18,30.49,30.53,29.925,29.96,178916.0
2024-12-19,30.0,30.0,29.795,29.805,117958.0
2024-12-20,29.67,30.07,29.6,29.97,122108.0
2024-12-23,30.03,30.1,29.925,30.1,116729.0
2024-12-24,30.1,30.295,30.1,30.255,63255.0
2024-12-27,30.275,30.285,30.11,30.205,145534.0
2024-12-30,30.035,30.035,29.865,29.965,140865.0
2024-12-31,30.065,30.085,29.895,29.935,89832.0
2025-01-02,30.15,30.21,29.865,29.975,222195.0
2025-01-03,30.12,30.29,30.095,30.27,162707.0
2025-01-06,30.34,30.42,30.17,30.2,208710.0
2025-01-07,30.3,30.37,30.015,30.065,279967.0
2025-01-08,30.085,30.13,29.975,30.13,136749.0
2025-01-09,30.17,30.27,30.105,30.27,132575.0
2025-01-10,29.985,29.995,29.71,29.775,328014.0
2025-01-13,29.57,29.68,29.53,29.67,205216.0
2025-01-14,29.76,29.77,29.57,29.69,109552.0
2025-01-15,29.945,30.065,29.925,30.035,132760.0
2025-01-16,30.15,30.22,30.075,30.17,102749.0
2025-01-17,30.4,30.495,30.35,30.465,102520.0
2025-01-20,30.455,30.555,30.37,30.545,190592.0
2025-01-21,30.575,30.635,30.525,30.615,106672.0
2025-01-22,30.735,30.755,30.705,30.715,122321.0
2025-01-23,30.745,30.84,30.695,30.83,107136.0
2025-01-24,30.785,30.87,30.755,30.82,103297.0
2025-01-27,30.525,30.685,30.455,30.655,199271.0
2025-01-28,30.695,30.82,30.585,30.81,105100.0
2025-01-29,30.88,30.92,30.725,30.82,140698.0
2025-01-30,30.95,31.255,30.9,31.155,99951.0
2025-01-31,31.245,31.305,30.95,31.03,165363.0
2025-02-03,30.38,30.99,30.38,30.88,331426.0
2025-02-04,30.83,30.88,30.635,30.725,168557.0
2025-02-05,30.755,30.92,30.675,30.91,117063.0
2025-02-06,31.04,31.05,30.84,30.94,80739.0
2025-02-07,30.98,30.98,30.685,30.715,159156.0
2025-02-10,30.85,30.975,30.8,30.92,196646.0
2025-02-11,30.84,30.92,30.8,30.88,119973.0
2025-02-12,30.775,30.84,30.705,30.81,116596.0
2025-02-13,30.91,31.0,30.85,31.0,112477.0
2025-02-14,30.95,30.98,30.89,30.91,124105.0
2025-02-18,31.0,31.04,30.93,31.01,140784.0
2025-02-19,30.95,31.04,30.89,31.02,142317.0
2025-02-20,30.97,30.99,30.82,30.9,137036.0
2025-02-21,30.94,30.95,30.625,30.645,187407.0
2025-02-24,30.705,30.735,30.515,30.635,159887.0
2025-02-25,30.625,30.775,30.495,30.705,134603.0
2025-02-26,30.795,30.98,30.715,30.8,120790.0
2025-02-27,30.94,30.96,30.615,30.615,131201.0
2025-02-28,30.605,30.92,30.515,30.85,114419.0
2025-03-03,31.0,31.05,30.635,30.715,173530.0
2025-03-04,30.34,30.715,30.25,30.45,233218.0
2025-03-05,30.465,30.655,30.38,30.625,170441.0
2025-03-06,30.45,30.455,30.15,30.21,128186.0
2025-03-07,30.25,30.505,30.18,30.465,121801.0
2025-03-10,30.27,30.28,29.885,30.005,222207.0
2025-03-11,29.905,30.075,29.835,29.865,167088.0
2025-03-12,30.065,30.075,29.805,29.935,122269.0
2025-03-13,29.915,29.935,29.72,29.75,150910.0
2025-03-14,29.915,30.135,29.885,30.13,64409.0
2025-03-17,30.17,30.34,30.15,30.28,108742.0
2025-03-18,30.24,30.24,30.065,30.14,95896.0
2025-03-19,30.21,30.505,30.16,30.43,76845.0
2025-03-20,30.37,30.475,30.23,30.33,89124.0
2025-03-21,30.22,30.3,30.12,30.29,59303.0
2025-03-24,30.505,30.535,30.41,30.525,80896.0
2025-03-25,30.555,30.605,30.525,30.525,98057.0
2025-03-26,30.49,30.5,30.21,30.28,104035.0
2025-03-27,30.25,30.365,30.2,30.31,57025.0
2025-03-28,30.18,30.22,29.895,29.935,160090.0
2025-03-31,29.765,30.09,29.675,30.055,137403.0
2025-04-01,30.045,30.13,29.905,30.065,121608.0
2025-04-02,29.915,30.25,29.875,30.23,85563.0
2025-04-03,29.38,29.41,29.035,29.035,411056.0
2025-04-04,28.61,28.68,27.895,27.915,395399.0
2025-04-07,26.955,28.24,26.955,27.61,638908.0
2025-04-08,28.27,28.31,27.055,27.275,441039.0
2025-04-09,27.035,28.875,27.035,28.805,408559.0
2025-04-10,28.58,28.62,27.51,27.975,303086.0
2025-04-11,27.925,28.36,27.795,28.32,208908.0
2025-04-14,28.69,28.695,28.4,28.57,172682.0
2025-04-15,28.62,28.885,28.6,28.775,119640.0
2025-04-16,28.67,28.705,28.26,28.42,125504.0
2025-04-17,28.55,28.65,28.46,28.51,90082.0
2025-04-21,28.44,28.44,27.99,28.185,198885.0
2025-04-22,28.43,28.68,28.39,28.61,97451.0
2025-04-23,29.125,29.19,28.875,28.935,287191.0
2025-04-24,28.975,29.28,28.935,29.28,93198.0
2025-04-25,29.27,29.37,29.18,29.37,69768.0
2025-04-28,29.39,29.46,29.27,29.41,77030.0
2025-04-29,29.43,29.59,29.38,29.55,74911.0
2025-04-30,29.28,29.49,29.145,29.47,112725.0
2025-05-01,29.675,29.745,29.54,29.58,142859.0
2025-05-02,29.785,29.905,29.725,29.875,122250.0
2025-05-05,29.835,29.925,29.775,29.895,116552.0
2025-05-06,29.735,29.785,29.625,29.685,98856.0
2025-05-07,29.785,29.885,29.675,29.855,116288.0
2025-05-08,30.015,30.18,29.925,30.015,74781.0
2025-05-09,30.2,30.2,30.045,30.1,84409.0
2025-05-12,30.685,30.785,30.47,30.635,130750.0
2025-05-13,30.715,30.755,30.655,30.665,138859.0
2025-05-14,30.725,30.735,30.645,30.715,77000.0
2025-05-15,30.715,30.915,30.715,30.895,82897.0
2025-05-16,30.935,31.03,30.855,31.01,125117.0
2025-05-20,31.0,31.06,30.92,30.975,109093.0
2025-05-21,30.785,30.875,30.545,30.605,168458.0
2025-05-22,30.615,30.695,30.535,30.615,180234.0
2025-05-23,30.33,30.44,30.31,30.38,101348.0
2025-05-26,30.675,30.725,30.605,30.725,66602.0
2025-05-27,30.745,30.945,30.695,30.945,87342.0
2025-05-28,30.965,30.965,30.795,30.825,90909.0
2025-05-29,30.985,30.985,30.755,30.875,123948.0
2025-05-30,30.825,30.825,30.585,30.745,86379.0
2025-06-02,30.685,30.885,30.605,30.865,105460.0
2025-06-03,30.875,30.975,30.805,30.945,73013.0
2025-06-04,30.985,31.0,30.905,30.925,103340.0
2025-06-05,30.965,31.0,30.805,30.845,85981.0
2025-06-06,31.0,31.06,30.975,31.04,80203.0
2025-06-09,31.07,31.1,30.985,31.02,84247.0
2025-06-10,31.1,31.13,31.01,31.1,62480.0
2025-06-11,31.19,31.22,31.05,31.09,90479.0
2025-06-12,31.06,31.12,30.985,31.11,70090.0
2025-06-13,30.985,31.0,30.785,30.815,141148.0
2025-06-16,30.955,31.05,30.915,30.965,119488.0
2025-06-17,30.935,30.935,30.825,30.875,82061.0
2025-06-18,30.945,31.06,30.905,31.06,57980.0
2025-06-19,30.945,31.05,30.845,30.935,84959.0
2025-06-20,31.06,31.09,30.905,30.945,125034.0
2025-06-23,30.985,31.14,30.945,31.14,108977.0
2025-06-24,31.29,31.42,31.22,31.39,113626.0
2025-06-25,31.405,31.405,31.275,31.295,107918.0
2025-06-26,31.295,31.415,31.265,31.395,90287.0
2025-06-27,31.405,31.63,31.405,31.6,101574.0
2025-06-30,31.64,31.66,31.535,31.64,136664.0
2025-07-02,31.66,31.66,31.555,31.64,174465.0
2025-07-03,31.68,31.79,31.67,31.77,138418.0
2025-07-04,31.74,31.85,31.68,31.85,160615.0
2025-07-07,31.78,31.81,31.62,31.69,147930.0
2025-07-08,31.73,31.75,31.67,31.74,122546.0
2025-07-09,31.81,31.89,31.78,31.89,104693.0
2025-07-10,31.93,31.95,31.83,31.92,89041.0
2025-07-11,31.83,31.83,31.74,31.79,86848.0
2025-07-14,31.79,31.94,31.75,31.94,160965.0
2025-07-15,31.96,31.96,31.73,31.74,91087.0
2025-07-16,31.82,31.82,31.565,31.77,193586.0
2025-07-17,31.85,32.04,31.82,32.04,82672.0
2025-07-18,32.05,32.05,31.94,31.96,189587.0
2025-07-21,32.05,32.1,31.97,31.98,147724.0
2025-07-22,32.0,32.0,31.89,31.93,105959.0
2025-07-23,32.06,32.18,32.0,32.16,104547.0
2025-07-24,32.18,32.23,32.15,32.19,82587.0
2025-07-25,32.26,32.36,32.19,32.35,100206.0
2025-07-28,32.41,32.41,32.19,32.25,138149.0
2025-07-29,32.4,32.4,32.26,32.3,116236.0
2025-07-30,32.39,32.4,32.17,32.38,104833.0
2025-07-31,32.42,32.42,32.15,32.29,176741.0
2025-08-01,31.98,31.98,31.68,31.95,209979.0
2025-08-05,32.33,32.33,32.11,32.18,141117.0
2025-08-06,32.27,32.35,32.2,32.33,146555.0
2025-08-07,32.43,32.53,32.28,32.35,144921.0
2025-08-08,32.41,32.52,32.41,32.49,109208.0
2025-08-11,32.51,32.57,32.45,32.46,109738.0
2025-08-12,32.55,32.73,32.54,32.73,78283.0
2025-08-13,32.86,32.86,32.78,32.85,83681.0
2025-08-14,32.84,32.86,32.76,32.86,115546.0
2025-08-15,32.89,32.89,32.81,32.87,104404.0
2025-08-18,32.87,32.87,32.79,32.83,126618.0
2025-08-19,32.89,32.96,32.81,32.81,108422.0
2025-08-20,32.82,32.87,32.69,32.85,124130.0
2025-08-21,32.84,32.855,32.75,32.82,119097.0
2025-08-22,32.94,33.175,32.9,33.135,110492.0
2025-08-25,33.125,33.125,32.99,33.095,150245.0
2025-08-26,33.0,33.045,32.94,33.045,86032.0
2025-08-27,33.0,33.085,32.94,33.085,92834.0
2025-08-28,33.035,33.085,32.97,33.085,90808.0
2025-08-29,33.045,33.075,32.87,32.94,90643.0
2025-09-02,32.83,32.87,32.67,32.87,150433.0
2025-09-03,32.96,32.99,32.9,32.99,71878.0
2025-09-04,33.035,33.245,33.035,33.245,97037.0
2025-09-05,33.315,33.435,33.205,33.345,84384.0
2025-09-08,33.445,33.465,33.355,33.425,133402.0
2025-09-09,33.455,33.525,33.385,33.515,88543.0
2025-09-10,33.605,33.655,33.565,33.605,92620.0
2025-09-11,33.695,33.835,33.665,33.825,56399.0
2025-09-12,33.835,33.845,33.755,33.785,82055.0
2025-09-15,33.835,33.875,33.775,33.795,132083.0
2025-09-16,33.795,33.795,33.675,33.735,121249.0
2025-09-17,33.765,33.835,33.585,33.735,85482.0
2025-09-18,33.845,33.945,33.775,33.895,83415.0
2025-09-19,33.975,34.335,33.825,33.965,94914.0
2025-09-22,33.975,34.145,33.945,34.135,105311.0
2025-09-23,34.175,34.215,34.035,34.065,134148.0
2025-09-24,34.18,34.18,34.01,34.03,93115.0
2025-09-25,33.91,33.97,33.82,33.97,161548.0
2025-09-26,34.04,34.09,33.99,34.08,68186.0
2025-09-29,34.22,34.25,34.14,34.25,114204.0
2025-09-30,34.23,34.3,34.12,34.28,99851.0
2025-10-01,34.2,34.48,34.2,34.45,130004.0
2025-10-02,34.53,34.55,34.41,34.52,130973.0
2025-10-03,34.56,34.73,34.55,34.65,95142.0
2025-10-06,34.78,34.82,34.68,34.82,131858.0
2025-10-07,34.82,34.82,34.51,34.55,116127.0
2025-10-08,34.63,34.71,34.57,34.71,79577.0
2025-10-09,34.75,34.77,34.56,34.63,141362.0
2025-10-10,34.67,34.67,34.0,34.02,246360.0
2025-10-14,34.18,34.62,34.18,34.51,181885.0
2025-10-15,34.71,34.84,34.52,34.66,80165.0
2025-10-16,34.77,34.85,34.55,34.62,99073.0
2025-10-17,34.52,34.6,34.43,34.55,108218.0
2025-10-20,34.78,34.9,34.74,34.86,74519.0
2025-10-21,34.8,34.8,34.66,34.66,77740.0
2025-10-22,34.71,34.71,34.4,34.54,93518.0
2025-10-23,34.59,34.77,34.55,34.71,69140.0
2025-10-24,34.92,35.0,34.89,34.9,96449.0
2025-10-27,35.06,35.11,35.0,35.1,90181.0
2025-10-28,35.22,35.22,35.04,35.07,86794.0
2025-10-29,35.12,35.14,34.81,34.93,116515.0
2025-10-30,34.96,34.98,34.82,34.84,112178.0
2025-10-31,35.12,35.12,34.82,34.94,116421.0
2025-11-03,35.09,35.09,34.89,34.94,110197.0
2025-11-04,34.81,34.87,34.68,34.7,173508.0
2025-11-05,34.77,34.99,34.77,34.9,110854.0
2025-11-06,34.93,34.93,34.65,34.7,106101.0
2025-11-07,34.5,34.61,34.32,34.61,138941.0
2025-11-10,34.82,34.99,34.79,34.97,93455.0
2025-11-11,34.95,35.09,34.94,35.06,86911.0
2025-11-12,35.13,35.205,35.12,35.17,125487.0
2025-11-13,35.11,35.11,34.74,34.78,128650.0
2025-11-14,34.5,34.86,34.42,34.76,133999.0
2025-11-17,34.71,34.77,34.39,34.49,150249.0
2025-11-18,34.27,34.32,34.08,34.2,128190.0
2025-11-19,34.32,34.445,34.24,34.38,120047.0
2025-11-20,34.69,34.77,34.03,34.05,161674.0
2025-11-21,34.12,34.48,34.07,34.35,117226.0
2025-11-24,34.49,34.72,34.41,34.69,141968.0
2025-11-25,34.75,35.0,34.65,34.98,102436.0
2025-11-26,35.07,35.2,35.07,35.15,132519.0